{"symbol":"ABAT","url":"https://intraalpha.com/companies/ABAT","capturedAt":"2026-10-20T06:42:00.951Z","state":"ready","quote":{"symbol":"ABAT","last_price":1.4597,"prev_close":1.48,"regular_close":1.45,"change":-0.0203,"change_pct":-1.3716,"regular_change":-0.03,"regular_change_pct":-2.027,"extended_change":0.0097,"extended_change_pct":0.669,"bid":1.43,"ask":1.46,"bid_size":15800,"ask_size":2900,"volume":2679341,"vwap":1.449459,"open":1.53,"high":1.5461,"low":1.42,"close":1.45,"trade_count":13771,"last_trade_at":"2026-10-19T23:42:36.669694442Z","last_quote_at":"2026-10-19T23:56:14.018643047Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-20T02:41:42.694200515-04:00","next_open":"2026-10-20T09:30:00-04:00","next_close":"2026-10-20T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-19T16:00:00-04:00"},"fundamentals":{"symbol":"ABAT","fetched_at":"2026-10-20T06:42:00.312218+00:00","name":"American Battery Technology Company Common Stock","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"WASTE MANAGEMENT","country":"USA","description":"American Battery Technology Company is a battery materials company. The company is headquartered in Reno, Nevada.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":211015000,"ebitda":-69701864,"pe_ratio":null,"peg_ratio":null,"book_value":0.893,"dividend_per_share":null,"dividend_yield":null,"eps":-0.58,"revenue_ttm":21741700,"gross_profit_ttm":-3089240,"profit_margin":0,"operating_margin_ttm":-2.465,"return_on_assets_ttm":-0.43,"return_on_equity_ttm":-0.745,"quarterly_earnings_growth":0,"quarterly_revenue_growth":1.966,"analyst_target_price":6,"analyst_number":1,"beta":1.306,"fifty_two_week_high":7.04,"fifty_two_week_low":1.42,"fifty_day_ma":2.339,"two_hundred_day_ma":3.084,"shares_outstanding":142578000,"forward_pe":37.74,"price_to_sales":9.71,"price_to_book":2.612,"ev_to_revenue":12.91,"ev_to_ebitda":-105.17},"optionObservedAt":"2026-10-19T19:51:06.297Z","bars":[{"c":1.8219,"h":1.88,"l":1.82,"n":47,"o":1.85,"t":"2026-10-13T08:00:00Z","v":100786,"vw":1.828442},{"c":1.8204,"h":1.8204,"l":1.8204,"n":1,"o":1.8204,"t":"2026-10-13T08:10:00Z","v":591,"vw":1.8204},{"c":1.8204,"h":1.8204,"l":1.8204,"n":1,"o":1.8204,"t":"2026-10-13T08:20:00Z","v":300,"vw":1.8204},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-13T08:50:00Z","v":790,"vw":1.83},{"c":1.84,"h":1.89,"l":1.84,"n":6,"o":1.88,"t":"2026-10-13T08:55:00Z","v":1530,"vw":1.858333},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-13T09:25:00Z","v":300,"vw":1.87},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-13T09:50:00Z","v":100,"vw":1.87},{"c":1.865,"h":1.865,"l":1.865,"n":1,"o":1.865,"t":"2026-10-13T10:50:00Z","v":150,"vw":1.865},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-13T11:10:00Z","v":1000,"vw":1.87},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-13T11:35:00Z","v":200,"vw":1.89},{"c":1.85,"h":1.85,"l":1.85,"n":4,"o":1.85,"t":"2026-10-13T11:40:00Z","v":652,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-13T11:45:00Z","v":1050,"vw":1.85},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-13T11:55:00Z","v":450,"vw":1.86},{"c":1.8401,"h":1.86,"l":1.8401,"n":15,"o":1.86,"t":"2026-10-13T12:00:00Z","v":9791,"vw":1.850288},{"c":1.8401,"h":1.8401,"l":1.84,"n":4,"o":1.8401,"t":"2026-10-13T12:05:00Z","v":5010,"vw":1.84006},{"c":1.8401,"h":1.8401,"l":1.84,"n":18,"o":1.84,"t":"2026-10-13T12:25:00Z","v":881,"vw":1.84005},{"c":1.83,"h":1.84,"l":1.83,"n":18,"o":1.8397,"t":"2026-10-13T12:30:00Z","v":2916,"vw":1.839202},{"c":1.8204,"h":1.8297,"l":1.8204,"n":2,"o":1.8297,"t":"2026-10-13T12:35:00Z","v":326,"vw":1.823253},{"c":1.82,"h":1.82,"l":1.82,"n":2,"o":1.82,"t":"2026-10-13T12:40:00Z","v":810,"vw":1.82},{"c":1.8203,"h":1.8203,"l":1.8201,"n":3,"o":1.8201,"t":"2026-10-13T12:50:00Z","v":1220,"vw":1.820267},{"c":1.82,"h":1.82,"l":1.82,"n":2,"o":1.82,"t":"2026-10-13T13:00:00Z","v":202,"vw":1.82},{"c":1.82,"h":1.82,"l":1.82,"n":2,"o":1.82,"t":"2026-10-13T13:05:00Z","v":1003,"vw":1.82},{"c":1.8104,"h":1.8201,"l":1.81,"n":89,"o":1.82,"t":"2026-10-13T13:15:00Z","v":3339,"vw":1.815347},{"c":1.808,"h":1.81,"l":1.8,"n":21,"o":1.81,"t":"2026-10-13T13:20:00Z","v":4067,"vw":1.807242},{"c":1.805,"h":1.805,"l":1.8004,"n":2,"o":1.8004,"t":"2026-10-13T13:25:00Z","v":245,"vw":1.803122},{"c":1.786,"h":1.81,"l":1.78,"n":506,"o":1.81,"t":"2026-10-13T13:30:00Z","v":183723,"vw":1.793375},{"c":1.796,"h":1.8,"l":1.785,"n":274,"o":1.785,"t":"2026-10-13T13:35:00Z","v":53580,"vw":1.792373},{"c":1.78,"h":1.8,"l":1.775,"n":226,"o":1.8,"t":"2026-10-13T13:40:00Z","v":56670,"vw":1.783216},{"c":1.775,"h":1.795,"l":1.77,"n":249,"o":1.785,"t":"2026-10-13T13:45:00Z","v":28189,"vw":1.784081},{"c":1.74,"h":1.77,"l":1.74,"n":526,"o":1.77,"t":"2026-10-13T13:50:00Z","v":297078,"vw":1.746827},{"c":1.7407,"h":1.75,"l":1.7401,"n":152,"o":1.7499,"t":"2026-10-13T13:55:00Z","v":29624,"vw":1.745332},{"c":1.745,"h":1.75,"l":1.74,"n":197,"o":1.745,"t":"2026-10-13T14:00:00Z","v":41676,"vw":1.74611},{"c":1.73,"h":1.745,"l":1.73,"n":384,"o":1.745,"t":"2026-10-13T14:05:00Z","v":95793,"vw":1.734236},{"c":1.72,"h":1.74,"l":1.72,"n":212,"o":1.7312,"t":"2026-10-13T14:10:00Z","v":60764,"vw":1.72931},{"c":1.725,"h":1.7299,"l":1.71,"n":302,"o":1.725,"t":"2026-10-13T14:15:00Z","v":58982,"vw":1.719829},{"c":1.715,"h":1.725,"l":1.71,"n":151,"o":1.725,"t":"2026-10-13T14:20:00Z","v":67242,"vw":1.711824},{"c":1.7272,"h":1.7294,"l":1.715,"n":178,"o":1.715,"t":"2026-10-13T14:25:00Z","v":35364,"vw":1.72162},{"c":1.715,"h":1.73,"l":1.71,"n":247,"o":1.72,"t":"2026-10-13T14:30:00Z","v":55166,"vw":1.719718},{"c":1.705,"h":1.72,"l":1.7,"n":262,"o":1.72,"t":"2026-10-13T14:35:00Z","v":57115,"vw":1.710915},{"c":1.705,"h":1.71,"l":1.7,"n":234,"o":1.705,"t":"2026-10-13T14:40:00Z","v":29413,"vw":1.703725},{"c":1.705,"h":1.71,"l":1.7,"n":217,"o":1.705,"t":"2026-10-13T14:45:00Z","v":35163,"vw":1.705117},{"c":1.705,"h":1.71,"l":1.7,"n":234,"o":1.7049,"t":"2026-10-13T14:50:00Z","v":82642,"vw":1.700961},{"c":1.71,"h":1.71,"l":1.7,"n":226,"o":1.71,"t":"2026-10-13T14:55:00Z","v":23516,"vw":1.70578},{"c":1.725,"h":1.73,"l":1.705,"n":259,"o":1.705,"t":"2026-10-13T15:00:00Z","v":80782,"vw":1.712129},{"c":1.725,"h":1.7299,"l":1.72,"n":225,"o":1.721,"t":"2026-10-13T15:05:00Z","v":14314,"vw":1.724278},{"c":1.725,"h":1.73,"l":1.72,"n":166,"o":1.7299,"t":"2026-10-13T15:10:00Z","v":18890,"vw":1.726012},{"c":1.72,"h":1.73,"l":1.72,"n":156,"o":1.72,"t":"2026-10-13T15:15:00Z","v":13639,"vw":1.726408},{"c":1.735,"h":1.735,"l":1.72,"n":296,"o":1.7292,"t":"2026-10-13T15:20:00Z","v":80035,"vw":1.729571},{"c":1.74,"h":1.74,"l":1.735,"n":219,"o":1.735,"t":"2026-10-13T15:25:00Z","v":20009,"vw":1.738532},{"c":1.73,"h":1.74,"l":1.73,"n":207,"o":1.73,"t":"2026-10-13T15:30:00Z","v":22345,"vw":1.73676},{"c":1.73,"h":1.74,"l":1.73,"n":146,"o":1.735,"t":"2026-10-13T15:35:00Z","v":23448,"vw":1.734001},{"c":1.735,"h":1.7385,"l":1.73,"n":135,"o":1.735,"t":"2026-10-13T15:40:00Z","v":10585,"vw":1.731791},{"c":1.735,"h":1.74,"l":1.73,"n":114,"o":1.7301,"t":"2026-10-13T15:45:00Z","v":9292,"vw":1.733258},{"c":1.7393,"h":1.74,"l":1.73,"n":116,"o":1.735,"t":"2026-10-13T15:50:00Z","v":32820,"vw":1.734717},{"c":1.7388,"h":1.74,"l":1.7331,"n":142,"o":1.735,"t":"2026-10-13T15:55:00Z","v":32081,"vw":1.737234},{"c":1.75,"h":1.75,"l":1.7302,"n":161,"o":1.735,"t":"2026-10-13T16:00:00Z","v":21882,"vw":1.739332},{"c":1.745,"h":1.7493,"l":1.74,"n":91,"o":1.7493,"t":"2026-10-13T16:05:00Z","v":14962,"vw":1.741274},{"c":1.74,"h":1.7476,"l":1.74,"n":89,"o":1.74,"t":"2026-10-13T16:10:00Z","v":5081,"vw":1.741212},{"c":1.735,"h":1.745,"l":1.73,"n":223,"o":1.745,"t":"2026-10-13T16:15:00Z","v":93883,"vw":1.735236},{"c":1.735,"h":1.735,"l":1.73,"n":121,"o":1.735,"t":"2026-10-13T16:20:00Z","v":24818,"vw":1.731627},{"c":1.735,"h":1.7388,"l":1.73,"n":220,"o":1.733,"t":"2026-10-13T16:25:00Z","v":8516,"vw":1.734728},{"c":1.745,"h":1.75,"l":1.73,"n":324,"o":1.735,"t":"2026-10-13T16:30:00Z","v":80053,"vw":1.737455},{"c":1.745,"h":1.75,"l":1.74,"n":174,"o":1.7499,"t":"2026-10-13T16:35:00Z","v":18116,"vw":1.746272},{"c":1.74,"h":1.75,"l":1.74,"n":92,"o":1.74,"t":"2026-10-13T16:40:00Z","v":16507,"vw":1.744053},{"c":1.745,"h":1.75,"l":1.74,"n":127,"o":1.745,"t":"2026-10-13T16:45:00Z","v":27784,"vw":1.742202},{"c":1.745,"h":1.745,"l":1.74,"n":134,"o":1.74,"t":"2026-10-13T16:50:00Z","v":5970,"vw":1.744467},{"c":1.74,"h":1.75,"l":1.74,"n":134,"o":1.745,"t":"2026-10-13T16:55:00Z","v":9752,"vw":1.74376},{"c":1.745,"h":1.745,"l":1.74,"n":124,"o":1.7401,"t":"2026-10-13T17:00:00Z","v":22575,"vw":1.742316},{"c":1.745,"h":1.7488,"l":1.74,"n":124,"o":1.74,"t":"2026-10-13T17:05:00Z","v":9914,"vw":1.741636},{"c":1.735,"h":1.745,"l":1.7341,"n":188,"o":1.74,"t":"2026-10-13T17:10:00Z","v":24078,"vw":1.739387},{"c":1.735,"h":1.74,"l":1.732,"n":91,"o":1.735,"t":"2026-10-13T17:15:00Z","v":9972,"vw":1.73572},{"c":1.735,"h":1.7399,"l":1.73,"n":87,"o":1.735,"t":"2026-10-13T17:20:00Z","v":4694,"vw":1.735133},{"c":1.735,"h":1.74,"l":1.73,"n":85,"o":1.735,"t":"2026-10-13T17:25:00Z","v":19009,"vw":1.733849},{"c":1.7345,"h":1.74,"l":1.73,"n":132,"o":1.73,"t":"2026-10-13T17:30:00Z","v":11858,"vw":1.735184},{"c":1.735,"h":1.74,"l":1.73,"n":105,"o":1.735,"t":"2026-10-13T17:35:00Z","v":8999,"vw":1.734532},{"c":1.74,"h":1.74,"l":1.73,"n":116,"o":1.735,"t":"2026-10-13T17:40:00Z","v":11925,"vw":1.733012},{"c":1.735,"h":1.74,"l":1.73,"n":110,"o":1.735,"t":"2026-10-13T17:45:00Z","v":6746,"vw":1.736805},{"c":1.735,"h":1.74,"l":1.73,"n":142,"o":1.735,"t":"2026-10-13T17:50:00Z","v":11125,"vw":1.735171},{"c":1.7498,"h":1.7499,"l":1.73,"n":245,"o":1.735,"t":"2026-10-13T17:55:00Z","v":40353,"vw":1.739484},{"c":1.745,"h":1.75,"l":1.74,"n":111,"o":1.74,"t":"2026-10-13T18:00:00Z","v":10056,"vw":1.744115},{"c":1.755,"h":1.76,"l":1.745,"n":224,"o":1.745,"t":"2026-10-13T18:05:00Z","v":29385,"vw":1.75065},{"c":1.755,"h":1.76,"l":1.75,"n":152,"o":1.76,"t":"2026-10-13T18:10:00Z","v":14274,"vw":1.757997},{"c":1.75,"h":1.76,"l":1.75,"n":103,"o":1.755,"t":"2026-10-13T18:15:00Z","v":5043,"vw":1.756379},{"c":1.75,"h":1.76,"l":1.75,"n":102,"o":1.76,"t":"2026-10-13T18:20:00Z","v":5688,"vw":1.755054},{"c":1.75,"h":1.76,"l":1.75,"n":112,"o":1.755,"t":"2026-10-13T18:25:00Z","v":10385,"vw":1.756286},{"c":1.755,"h":1.76,"l":1.75,"n":77,"o":1.76,"t":"2026-10-13T18:30:00Z","v":4170,"vw":1.754167},{"c":1.745,"h":1.76,"l":1.745,"n":198,"o":1.75,"t":"2026-10-13T18:35:00Z","v":21836,"vw":1.74966},{"c":1.75,"h":1.75,"l":1.74,"n":111,"o":1.745,"t":"2026-10-13T18:40:00Z","v":4702,"vw":1.745843},{"c":1.755,"h":1.76,"l":1.74,"n":176,"o":1.74,"t":"2026-10-13T18:45:00Z","v":32471,"vw":1.751518},{"c":1.755,"h":1.76,"l":1.75,"n":94,"o":1.755,"t":"2026-10-13T18:50:00Z","v":20972,"vw":1.75143},{"c":1.755,"h":1.7588,"l":1.75,"n":56,"o":1.75,"t":"2026-10-13T18:55:00Z","v":3304,"vw":1.752814},{"c":1.752,"h":1.76,"l":1.75,"n":92,"o":1.75,"t":"2026-10-13T19:00:00Z","v":13793,"vw":1.756876},{"c":1.7501,"h":1.76,"l":1.7501,"n":88,"o":1.76,"t":"2026-10-13T19:05:00Z","v":11076,"vw":1.754703},{"c":1.755,"h":1.76,"l":1.75,"n":103,"o":1.755,"t":"2026-10-13T19:10:00Z","v":6542,"vw":1.755444},{"c":1.7512,"h":1.76,"l":1.75,"n":112,"o":1.755,"t":"2026-10-13T19:15:00Z","v":15052,"vw":1.754796},{"c":1.755,"h":1.76,"l":1.75,"n":76,"o":1.755,"t":"2026-10-13T19:20:00Z","v":10858,"vw":1.755006},{"c":1.765,"h":1.77,"l":1.755,"n":201,"o":1.76,"t":"2026-10-13T19:25:00Z","v":49713,"vw":1.760338},{"c":1.7693,"h":1.77,"l":1.765,"n":107,"o":1.765,"t":"2026-10-13T19:30:00Z","v":8973,"vw":1.766084},{"c":1.765,"h":1.77,"l":1.76,"n":156,"o":1.76,"t":"2026-10-13T19:35:00Z","v":10727,"vw":1.763732},{"c":1.765,"h":1.77,"l":1.7601,"n":151,"o":1.765,"t":"2026-10-13T19:40:00Z","v":10846,"vw":1.764969},{"c":1.775,"h":1.7761,"l":1.76,"n":312,"o":1.765,"t":"2026-10-13T19:45:00Z","v":53992,"vw":1.768616},{"c":1.775,"h":1.775,"l":1.77,"n":189,"o":1.775,"t":"2026-10-13T19:50:00Z","v":25158,"vw":1.774717},{"c":1.75,"h":1.775,"l":1.75,"n":782,"o":1.77,"t":"2026-10-13T19:55:00Z","v":124420,"vw":1.758246},{"c":1.8161,"h":1.8161,"l":1.75,"n":9,"o":1.75,"t":"2026-10-13T20:00:00Z","v":96789,"vw":1.750171},{"c":1.79,"h":1.79,"l":1.74,"n":6,"o":1.79,"t":"2026-10-13T20:05:00Z","v":860,"vw":1.758711},{"c":1.79,"h":1.79,"l":1.79,"n":3,"o":1.79,"t":"2026-10-13T20:15:00Z","v":113,"vw":1.79},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-13T20:30:00Z","v":100,"vw":1.77},{"c":1.75,"h":1.7996,"l":1.75,"n":2,"o":1.7996,"t":"2026-10-13T20:35:00Z","v":374260,"vw":1.750172},{"c":1.77,"h":1.8,"l":1.77,"n":9,"o":1.8,"t":"2026-10-13T20:55:00Z","v":2685,"vw":1.779832},{"c":1.7695,"h":1.7695,"l":1.7695,"n":1,"o":1.7695,"t":"2026-10-13T21:05:00Z","v":183,"vw":1.7695},{"c":1.75,"h":1.77,"l":1.75,"n":5,"o":1.77,"t":"2026-10-13T21:20:00Z","v":430,"vw":1.761705},{"c":1.77,"h":1.77,"l":1.76,"n":4,"o":1.76,"t":"2026-10-13T21:35:00Z","v":550,"vw":1.765209},{"c":1.77,"h":1.77,"l":1.77,"n":2,"o":1.77,"t":"2026-10-13T21:45:00Z","v":350,"vw":1.77},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-13T22:05:00Z","v":100,"vw":1.78},{"c":1.81,"h":1.81,"l":1.81,"n":2,"o":1.81,"t":"2026-10-13T22:10:00Z","v":219,"vw":1.81},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-13T22:20:00Z","v":100,"vw":1.79},{"c":1.7577,"h":1.7577,"l":1.752,"n":2,"o":1.752,"t":"2026-10-13T22:35:00Z","v":2362,"vw":1.754683},{"c":1.7923,"h":1.7923,"l":1.7923,"n":1,"o":1.7923,"t":"2026-10-13T22:50:00Z","v":180,"vw":1.7923},{"c":1.75,"h":1.75,"l":1.75,"n":4,"o":1.75,"t":"2026-10-13T23:15:00Z","v":200,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-13T23:25:00Z","v":3000,"vw":1.75},{"c":1.7511,"h":1.7511,"l":1.7511,"n":1,"o":1.7511,"t":"2026-10-13T23:40:00Z","v":140,"vw":1.7511},{"c":1.7608,"h":1.7608,"l":1.75,"n":3,"o":1.75,"t":"2026-10-13T23:55:00Z","v":17139,"vw":1.7572},{"c":1.77,"h":1.77,"l":1.75,"n":12,"o":1.75,"t":"2026-10-14T08:00:00Z","v":1214,"vw":1.766952},{"c":1.78,"h":1.82,"l":1.78,"n":2,"o":1.82,"t":"2026-10-14T08:10:00Z","v":5100,"vw":1.819216},{"c":1.7692,"h":1.7692,"l":1.7692,"n":1,"o":1.7692,"t":"2026-10-14T08:20:00Z","v":500,"vw":1.7692},{"c":1.7691,"h":1.7691,"l":1.765,"n":3,"o":1.765,"t":"2026-10-14T08:25:00Z","v":784,"vw":1.767087},{"c":1.7603,"h":1.7603,"l":1.7603,"n":2,"o":1.7603,"t":"2026-10-14T08:30:00Z","v":194,"vw":1.7603},{"c":1.7696,"h":1.7696,"l":1.7696,"n":1,"o":1.7696,"t":"2026-10-14T08:35:00Z","v":100,"vw":1.7696},{"c":1.7603,"h":1.7603,"l":1.7603,"n":3,"o":1.7603,"t":"2026-10-14T08:40:00Z","v":1000,"vw":1.7603},{"c":1.774,"h":1.774,"l":1.774,"n":1,"o":1.774,"t":"2026-10-14T09:25:00Z","v":180,"vw":1.774},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-14T09:30:00Z","v":100,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-14T09:40:00Z","v":457,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":2,"o":1.79,"t":"2026-10-14T09:50:00Z","v":830,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":3,"o":1.79,"t":"2026-10-14T10:10:00Z","v":350,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-14T10:25:00Z","v":1000,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":2,"o":1.79,"t":"2026-10-14T10:40:00Z","v":305,"vw":1.79},{"c":1.79,"h":1.8,"l":1.79,"n":6,"o":1.8,"t":"2026-10-14T10:55:00Z","v":933,"vw":1.797938},{"c":1.8,"h":1.8,"l":1.8,"n":2,"o":1.8,"t":"2026-10-14T11:00:00Z","v":400,"vw":1.8},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-14T11:05:00Z","v":100,"vw":1.8},{"c":1.81,"h":1.81,"l":1.81,"n":8,"o":1.81,"t":"2026-10-14T11:10:00Z","v":241,"vw":1.81},{"c":1.82,"h":1.82,"l":1.82,"n":3,"o":1.82,"t":"2026-10-14T11:20:00Z","v":252,"vw":1.82},{"c":1.8,"h":1.8,"l":1.8,"n":2,"o":1.8,"t":"2026-10-14T11:25:00Z","v":3100,"vw":1.8},{"c":1.8,"h":1.8,"l":1.77,"n":17,"o":1.77,"t":"2026-10-14T11:30:00Z","v":16157,"vw":1.770938},{"c":1.774,"h":1.81,"l":1.774,"n":4,"o":1.81,"t":"2026-10-14T11:35:00Z","v":355,"vw":1.792229},{"c":1.77,"h":1.77,"l":1.77,"n":4,"o":1.77,"t":"2026-10-14T11:40:00Z","v":400,"vw":1.77},{"c":1.8055,"h":1.8055,"l":1.77,"n":6,"o":1.77,"t":"2026-10-14T11:45:00Z","v":1255,"vw":1.802273},{"c":1.81,"h":1.81,"l":1.78,"n":43,"o":1.79,"t":"2026-10-14T11:55:00Z","v":9016,"vw":1.802319},{"c":1.7889,"h":1.7889,"l":1.7889,"n":1,"o":1.7889,"t":"2026-10-14T12:30:00Z","v":100,"vw":1.7889},{"c":1.78,"h":1.7889,"l":1.78,"n":5,"o":1.78,"t":"2026-10-14T12:35:00Z","v":2758,"vw":1.780971},{"c":1.7697,"h":1.78,"l":1.76,"n":33,"o":1.78,"t":"2026-10-14T12:40:00Z","v":4002,"vw":1.767587},{"c":1.75,"h":1.78,"l":1.75,"n":27,"o":1.78,"t":"2026-10-14T12:45:00Z","v":18524,"vw":1.750171},{"c":1.72,"h":1.75,"l":1.72,"n":4,"o":1.75,"t":"2026-10-14T13:05:00Z","v":4160,"vw":1.74306},{"c":1.72,"h":1.72,"l":1.72,"n":7,"o":1.72,"t":"2026-10-14T13:10:00Z","v":490,"vw":1.72},{"c":1.72,"h":1.72,"l":1.72,"n":7,"o":1.72,"t":"2026-10-14T13:15:00Z","v":3936,"vw":1.72},{"c":1.7215,"h":1.722,"l":1.7215,"n":5,"o":1.722,"t":"2026-10-14T13:20:00Z","v":2251,"vw":1.721614},{"c":1.71,"h":1.71,"l":1.71,"n":15,"o":1.71,"t":"2026-10-14T13:25:00Z","v":527,"vw":1.71},{"c":1.66,"h":1.725,"l":1.66,"n":378,"o":1.71,"t":"2026-10-14T13:30:00Z","v":120053,"vw":1.696058},{"c":1.666,"h":1.67,"l":1.66,"n":141,"o":1.67,"t":"2026-10-14T13:35:00Z","v":39024,"vw":1.665506},{"c":1.69,"h":1.69,"l":1.665,"n":189,"o":1.67,"t":"2026-10-14T13:40:00Z","v":56504,"vw":1.676092},{"c":1.6885,"h":1.69,"l":1.675,"n":114,"o":1.685,"t":"2026-10-14T13:45:00Z","v":19640,"vw":1.681798},{"c":1.666,"h":1.6888,"l":1.66,"n":123,"o":1.68,"t":"2026-10-14T13:50:00Z","v":33544,"vw":1.671363},{"c":1.655,"h":1.67,"l":1.6501,"n":133,"o":1.665,"t":"2026-10-14T13:55:00Z","v":18076,"vw":1.660705},{"c":1.64,"h":1.6599,"l":1.64,"n":279,"o":1.655,"t":"2026-10-14T14:00:00Z","v":41116,"vw":1.65007},{"c":1.645,"h":1.6498,"l":1.64,"n":137,"o":1.6412,"t":"2026-10-14T14:05:00Z","v":30985,"vw":1.642148},{"c":1.645,"h":1.65,"l":1.64,"n":106,"o":1.645,"t":"2026-10-14T14:10:00Z","v":19094,"vw":1.645283},{"c":1.64,"h":1.65,"l":1.64,"n":81,"o":1.65,"t":"2026-10-14T14:15:00Z","v":19844,"vw":1.644846},{"c":1.645,"h":1.6499,"l":1.63,"n":173,"o":1.64,"t":"2026-10-14T14:20:00Z","v":32058,"vw":1.640022},{"c":1.645,"h":1.65,"l":1.64,"n":65,"o":1.645,"t":"2026-10-14T14:25:00Z","v":10361,"vw":1.645585},{"c":1.645,"h":1.65,"l":1.64,"n":88,"o":1.6427,"t":"2026-10-14T14:30:00Z","v":21657,"vw":1.644428},{"c":1.655,"h":1.66,"l":1.64,"n":213,"o":1.65,"t":"2026-10-14T14:35:00Z","v":26643,"vw":1.651495},{"c":1.665,"h":1.665,"l":1.65,"n":178,"o":1.65,"t":"2026-10-14T14:40:00Z","v":39041,"vw":1.656154},{"c":1.6607,"h":1.675,"l":1.66,"n":163,"o":1.66,"t":"2026-10-14T14:45:00Z","v":15376,"vw":1.667746},{"c":1.655,"h":1.6693,"l":1.65,"n":111,"o":1.66,"t":"2026-10-14T14:50:00Z","v":29317,"vw":1.660208},{"c":1.65,"h":1.6599,"l":1.65,"n":99,"o":1.65,"t":"2026-10-14T14:55:00Z","v":10293,"vw":1.65234},{"c":1.65,"h":1.66,"l":1.65,"n":95,"o":1.655,"t":"2026-10-14T15:00:00Z","v":16731,"vw":1.652546},{"c":1.645,"h":1.655,"l":1.64,"n":115,"o":1.655,"t":"2026-10-14T15:05:00Z","v":24350,"vw":1.648012},{"c":1.6493,"h":1.65,"l":1.64,"n":88,"o":1.6407,"t":"2026-10-14T15:10:00Z","v":6635,"vw":1.646982},{"c":1.645,"h":1.648,"l":1.64,"n":96,"o":1.645,"t":"2026-10-14T15:15:00Z","v":10028,"vw":1.643717},{"c":1.6492,"h":1.65,"l":1.64,"n":46,"o":1.645,"t":"2026-10-14T15:20:00Z","v":6184,"vw":1.645956},{"c":1.645,"h":1.6493,"l":1.645,"n":85,"o":1.645,"t":"2026-10-14T15:25:00Z","v":5784,"vw":1.645453},{"c":1.65,"h":1.65,"l":1.64,"n":32,"o":1.645,"t":"2026-10-14T15:30:00Z","v":9759,"vw":1.645251},{"c":1.645,"h":1.65,"l":1.64,"n":75,"o":1.645,"t":"2026-10-14T15:35:00Z","v":15539,"vw":1.643157},{"c":1.64,"h":1.6493,"l":1.63,"n":159,"o":1.64,"t":"2026-10-14T15:40:00Z","v":33202,"vw":1.638553},{"c":1.641,"h":1.65,"l":1.64,"n":95,"o":1.64,"t":"2026-10-14T15:45:00Z","v":18965,"vw":1.643573},{"c":1.64,"h":1.6488,"l":1.64,"n":80,"o":1.6485,"t":"2026-10-14T15:50:00Z","v":13859,"vw":1.642998},{"c":1.64,"h":1.65,"l":1.64,"n":66,"o":1.6488,"t":"2026-10-14T15:55:00Z","v":29213,"vw":1.642243},{"c":1.64,"h":1.6496,"l":1.64,"n":91,"o":1.645,"t":"2026-10-14T16:00:00Z","v":18084,"vw":1.643998},{"c":1.63,"h":1.6499,"l":1.63,"n":281,"o":1.645,"t":"2026-10-14T16:05:00Z","v":45835,"vw":1.637325},{"c":1.62,"h":1.635,"l":1.62,"n":326,"o":1.63,"t":"2026-10-14T16:10:00Z","v":59335,"vw":1.628551},{"c":1.6299,"h":1.6299,"l":1.62,"n":125,"o":1.625,"t":"2026-10-14T16:15:00Z","v":79913,"vw":1.628146},{"c":1.62,"h":1.6274,"l":1.62,"n":119,"o":1.62,"t":"2026-10-14T16:20:00Z","v":24960,"vw":1.62238},{"c":1.62,"h":1.63,"l":1.62,"n":209,"o":1.62,"t":"2026-10-14T16:25:00Z","v":16305,"vw":1.624124},{"c":1.62,"h":1.63,"l":1.62,"n":268,"o":1.625,"t":"2026-10-14T16:30:00Z","v":84689,"vw":1.621656},{"c":1.62,"h":1.63,"l":1.62,"n":270,"o":1.625,"t":"2026-10-14T16:35:00Z","v":73069,"vw":1.621932},{"c":1.621,"h":1.63,"l":1.62,"n":181,"o":1.625,"t":"2026-10-14T16:40:00Z","v":19691,"vw":1.621757},{"c":1.6212,"h":1.63,"l":1.62,"n":336,"o":1.62,"t":"2026-10-14T16:45:00Z","v":60872,"vw":1.621435},{"c":1.625,"h":1.63,"l":1.61,"n":310,"o":1.62,"t":"2026-10-14T16:50:00Z","v":82674,"vw":1.619434},{"c":1.6274,"h":1.6274,"l":1.62,"n":60,"o":1.625,"t":"2026-10-14T16:55:00Z","v":13967,"vw":1.621971},{"c":1.625,"h":1.6299,"l":1.62,"n":117,"o":1.62,"t":"2026-10-14T17:00:00Z","v":17859,"vw":1.623433},{"c":1.625,"h":1.63,"l":1.62,"n":85,"o":1.62,"t":"2026-10-14T17:05:00Z","v":9881,"vw":1.62164},{"c":1.61,"h":1.625,"l":1.61,"n":141,"o":1.62,"t":"2026-10-14T17:10:00Z","v":48945,"vw":1.614319},{"c":1.615,"h":1.62,"l":1.61,"n":86,"o":1.615,"t":"2026-10-14T17:15:00Z","v":21130,"vw":1.614725},{"c":1.625,"h":1.6255,"l":1.61,"n":141,"o":1.6145,"t":"2026-10-14T17:20:00Z","v":51892,"vw":1.619852},{"c":1.6201,"h":1.6299,"l":1.62,"n":88,"o":1.625,"t":"2026-10-14T17:25:00Z","v":42590,"vw":1.622745},{"c":1.6188,"h":1.63,"l":1.615,"n":241,"o":1.6293,"t":"2026-10-14T17:30:00Z","v":61847,"vw":1.618679},{"c":1.625,"h":1.625,"l":1.615,"n":132,"o":1.615,"t":"2026-10-14T17:35:00Z","v":40819,"vw":1.62044},{"c":1.625,"h":1.625,"l":1.62,"n":89,"o":1.6201,"t":"2026-10-14T17:40:00Z","v":11220,"vw":1.622667},{"c":1.615,"h":1.625,"l":1.6101,"n":182,"o":1.625,"t":"2026-10-14T17:45:00Z","v":46240,"vw":1.617246},{"c":1.6,"h":1.615,"l":1.6,"n":205,"o":1.615,"t":"2026-10-14T17:50:00Z","v":76209,"vw":1.607111},{"c":1.59,"h":1.6099,"l":1.59,"n":259,"o":1.6,"t":"2026-10-14T17:55:00Z","v":78383,"vw":1.598891},{"c":1.595,"h":1.6,"l":1.59,"n":164,"o":1.59,"t":"2026-10-14T18:00:00Z","v":66248,"vw":1.591902},{"c":1.59,"h":1.6,"l":1.59,"n":128,"o":1.59,"t":"2026-10-14T18:05:00Z","v":39256,"vw":1.592152},{"c":1.595,"h":1.6,"l":1.59,"n":239,"o":1.595,"t":"2026-10-14T18:10:00Z","v":40332,"vw":1.592617},{"c":1.592,"h":1.5999,"l":1.59,"n":235,"o":1.595,"t":"2026-10-14T18:15:00Z","v":32970,"vw":1.593002},{"c":1.61,"h":1.61,"l":1.59,"n":369,"o":1.59,"t":"2026-10-14T18:20:00Z","v":82309,"vw":1.598724},{"c":1.605,"h":1.61,"l":1.6,"n":122,"o":1.605,"t":"2026-10-14T18:25:00Z","v":64770,"vw":1.607088},{"c":1.6,"h":1.6055,"l":1.6,"n":126,"o":1.6,"t":"2026-10-14T18:30:00Z","v":68674,"vw":1.601469},{"c":1.61,"h":1.61,"l":1.6,"n":139,"o":1.605,"t":"2026-10-14T18:35:00Z","v":15651,"vw":1.602214},{"c":1.6003,"h":1.61,"l":1.6,"n":104,"o":1.6,"t":"2026-10-14T18:40:00Z","v":20601,"vw":1.606122},{"c":1.605,"h":1.61,"l":1.6,"n":149,"o":1.6,"t":"2026-10-14T18:45:00Z","v":44332,"vw":1.605259},{"c":1.605,"h":1.6199,"l":1.6,"n":383,"o":1.6099,"t":"2026-10-14T18:50:00Z","v":138527,"vw":1.611955},{"c":1.61,"h":1.61,"l":1.6,"n":116,"o":1.605,"t":"2026-10-14T18:55:00Z","v":12650,"vw":1.605512},{"c":1.6,"h":1.61,"l":1.6,"n":130,"o":1.605,"t":"2026-10-14T19:00:00Z","v":14151,"vw":1.603755},{"c":1.61,"h":1.61,"l":1.6,"n":180,"o":1.605,"t":"2026-10-14T19:05:00Z","v":21137,"vw":1.607462},{"c":1.61,"h":1.62,"l":1.6026,"n":189,"o":1.605,"t":"2026-10-14T19:10:00Z","v":33451,"vw":1.611284},{"c":1.62,"h":1.62,"l":1.61,"n":176,"o":1.615,"t":"2026-10-14T19:15:00Z","v":48569,"vw":1.618261},{"c":1.62,"h":1.63,"l":1.62,"n":74,"o":1.625,"t":"2026-10-14T19:20:00Z","v":11633,"vw":1.624891},{"c":1.6155,"h":1.625,"l":1.61,"n":115,"o":1.62,"t":"2026-10-14T19:25:00Z","v":20524,"vw":1.617677},{"c":1.61,"h":1.6185,"l":1.61,"n":116,"o":1.615,"t":"2026-10-14T19:30:00Z","v":20176,"vw":1.614269},{"c":1.615,"h":1.62,"l":1.61,"n":123,"o":1.615,"t":"2026-10-14T19:35:00Z","v":16401,"vw":1.611912},{"c":1.605,"h":1.62,"l":1.6,"n":248,"o":1.615,"t":"2026-10-14T19:40:00Z","v":59016,"vw":1.608894},{"c":1.61,"h":1.615,"l":1.6,"n":268,"o":1.605,"t":"2026-10-14T19:45:00Z","v":130790,"vw":1.60863},{"c":1.6039,"h":1.62,"l":1.6,"n":208,"o":1.6101,"t":"2026-10-14T19:50:00Z","v":46406,"vw":1.608271},{"c":1.605,"h":1.61,"l":1.6,"n":755,"o":1.605,"t":"2026-10-14T19:55:00Z","v":131416,"vw":1.603338},{"c":1.6281,"h":1.6281,"l":1.61,"n":10,"o":1.61,"t":"2026-10-14T20:00:00Z","v":217854,"vw":1.610042},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-14T20:05:00Z","v":100,"vw":1.63},{"c":1.6101,"h":1.6101,"l":1.61,"n":2,"o":1.61,"t":"2026-10-14T20:10:00Z","v":200,"vw":1.61005},{"c":1.61,"h":1.62,"l":1.61,"n":4,"o":1.62,"t":"2026-10-14T20:20:00Z","v":451,"vw":1.615682},{"c":1.61,"h":1.6199,"l":1.61,"n":3,"o":1.6199,"t":"2026-10-14T20:25:00Z","v":451,"vw":1.6155},{"c":1.6,"h":1.6101,"l":1.6,"n":31,"o":1.61,"t":"2026-10-14T20:30:00Z","v":8056,"vw":1.601894},{"c":1.61,"h":1.61,"l":1.6094,"n":4,"o":1.6094,"t":"2026-10-14T20:35:00Z","v":558,"vw":1.609618},{"c":1.61,"h":1.61,"l":1.6097,"n":4,"o":1.6097,"t":"2026-10-14T20:45:00Z","v":1605,"vw":1.609883},{"c":1.6198,"h":1.6198,"l":1.6198,"n":1,"o":1.6198,"t":"2026-10-14T21:05:00Z","v":300,"vw":1.6198},{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-10-14T21:10:00Z","v":127,"vw":1.61},{"c":1.6101,"h":1.6101,"l":1.6101,"n":1,"o":1.6101,"t":"2026-10-14T21:20:00Z","v":3000,"vw":1.6101},{"c":1.6199,"h":1.6199,"l":1.6199,"n":1,"o":1.6199,"t":"2026-10-14T21:30:00Z","v":250,"vw":1.6199},{"c":1.6199,"h":1.6199,"l":1.61,"n":3,"o":1.61,"t":"2026-10-14T21:35:00Z","v":2700,"vw":1.617333},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-14T22:15:00Z","v":300,"vw":1.62},{"c":1.6198,"h":1.62,"l":1.6198,"n":2,"o":1.62,"t":"2026-10-14T22:25:00Z","v":700,"vw":1.619857},{"c":1.62,"h":1.62,"l":1.62,"n":3,"o":1.62,"t":"2026-10-14T22:30:00Z","v":203,"vw":1.62},{"c":1.6102,"h":1.6102,"l":1.6102,"n":1,"o":1.6102,"t":"2026-10-14T22:50:00Z","v":918,"vw":1.6102},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-14T22:55:00Z","v":280,"vw":1.61},{"c":1.6101,"h":1.6101,"l":1.6101,"n":2,"o":1.6101,"t":"2026-10-14T23:05:00Z","v":450,"vw":1.6101},{"c":1.6103,"h":1.6103,"l":1.6103,"n":1,"o":1.6103,"t":"2026-10-14T23:10:00Z","v":720,"vw":1.6103},{"c":1.61,"h":1.6101,"l":1.61,"n":3,"o":1.61,"t":"2026-10-14T23:20:00Z","v":11666,"vw":1.610043},{"c":1.62,"h":1.62,"l":1.6199,"n":3,"o":1.6199,"t":"2026-10-14T23:40:00Z","v":425,"vw":1.619947},{"c":1.61,"h":1.61,"l":1.61,"n":3,"o":1.61,"t":"2026-10-14T23:45:00Z","v":427,"vw":1.61},{"c":1.6198,"h":1.6198,"l":1.61,"n":5,"o":1.6101,"t":"2026-10-14T23:55:00Z","v":1509,"vw":1.611021},{"c":1.61,"h":1.63,"l":1.61,"n":16,"o":1.62,"t":"2026-10-15T08:00:00Z","v":1043,"vw":1.614241},{"c":1.65,"h":1.65,"l":1.65,"n":18,"o":1.65,"t":"2026-10-15T08:25:00Z","v":2140,"vw":1.65},{"c":1.63,"h":1.63,"l":1.62,"n":4,"o":1.62,"t":"2026-10-15T09:10:00Z","v":1550,"vw":1.621609},{"c":1.61,"h":1.63,"l":1.61,"n":6,"o":1.63,"t":"2026-10-15T09:25:00Z","v":757,"vw":1.615499},{"c":1.63,"h":1.63,"l":1.63,"n":10,"o":1.63,"t":"2026-10-15T10:10:00Z","v":6720,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":2,"o":1.63,"t":"2026-10-15T10:20:00Z","v":277,"vw":1.63},{"c":1.63,"h":1.63,"l":1.62,"n":3,"o":1.62,"t":"2026-10-15T10:30:00Z","v":686,"vw":1.621749},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-15T10:35:00Z","v":2000,"vw":1.65},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-15T10:40:00Z","v":500,"vw":1.62},{"c":1.6103,"h":1.6103,"l":1.61,"n":4,"o":1.61,"t":"2026-10-15T10:45:00Z","v":886,"vw":1.610171},{"c":1.61,"h":1.61,"l":1.61,"n":3,"o":1.61,"t":"2026-10-15T10:55:00Z","v":359,"vw":1.61},{"c":1.62,"h":1.62,"l":1.62,"n":5,"o":1.62,"t":"2026-10-15T11:00:00Z","v":906,"vw":1.62},{"c":1.63,"h":1.6303,"l":1.6207,"n":6,"o":1.6207,"t":"2026-10-15T11:05:00Z","v":11070,"vw":1.621551},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-15T11:20:00Z","v":362,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-15T11:30:00Z","v":900,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":2,"o":1.63,"t":"2026-10-15T11:40:00Z","v":210,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":3,"o":1.63,"t":"2026-10-15T11:45:00Z","v":550,"vw":1.63},{"c":1.63,"h":1.637,"l":1.62,"n":9,"o":1.63,"t":"2026-10-15T11:55:00Z","v":933,"vw":1.629667},{"c":1.62,"h":1.62,"l":1.62,"n":6,"o":1.62,"t":"2026-10-15T12:00:00Z","v":1702,"vw":1.62},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-15T12:05:00Z","v":1400,"vw":1.73},{"c":1.64,"h":1.64,"l":1.64,"n":3,"o":1.64,"t":"2026-10-15T12:10:00Z","v":160,"vw":1.64},{"c":1.64,"h":1.64,"l":1.63,"n":5,"o":1.63,"t":"2026-10-15T12:25:00Z","v":729,"vw":1.632515},{"c":1.66,"h":1.66,"l":1.62,"n":4,"o":1.63,"t":"2026-10-15T12:30:00Z","v":1372,"vw":1.628778},{"c":1.6,"h":1.61,"l":1.6,"n":28,"o":1.61,"t":"2026-10-15T12:35:00Z","v":5556,"vw":1.600579},{"c":1.65,"h":1.65,"l":1.59,"n":2,"o":1.59,"t":"2026-10-15T12:40:00Z","v":350,"vw":1.632857},{"c":1.58,"h":1.58,"l":1.58,"n":3,"o":1.58,"t":"2026-10-15T12:45:00Z","v":246,"vw":1.58},{"c":1.58,"h":1.59,"l":1.58,"n":10,"o":1.59,"t":"2026-10-15T12:50:00Z","v":2000,"vw":1.580607},{"c":1.63,"h":1.63,"l":1.63,"n":2,"o":1.63,"t":"2026-10-15T12:55:00Z","v":217,"vw":1.63},{"c":1.61,"h":1.61,"l":1.61,"n":6,"o":1.61,"t":"2026-10-15T13:00:00Z","v":18410,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-15T13:05:00Z","v":25000,"vw":1.61},{"c":1.63,"h":1.63,"l":1.6269,"n":2,"o":1.6269,"t":"2026-10-15T13:10:00Z","v":899,"vw":1.627934},{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-10-15T13:15:00Z","v":124,"vw":1.61},{"c":1.62,"h":1.62,"l":1.6006,"n":3,"o":1.6006,"t":"2026-10-15T13:20:00Z","v":2328,"vw":1.603446},{"c":1.62,"h":1.62,"l":1.6046,"n":4,"o":1.6046,"t":"2026-10-15T13:25:00Z","v":1696,"vw":1.609084},{"c":1.536,"h":1.615,"l":1.53,"n":497,"o":1.61,"t":"2026-10-15T13:30:00Z","v":206013,"vw":1.574966},{"c":1.526,"h":1.535,"l":1.51,"n":329,"o":1.53,"t":"2026-10-15T13:35:00Z","v":164209,"vw":1.518321},{"c":1.52,"h":1.53,"l":1.51,"n":253,"o":1.525,"t":"2026-10-15T13:40:00Z","v":57230,"vw":1.518248},{"c":1.515,"h":1.52,"l":1.51,"n":209,"o":1.52,"t":"2026-10-15T13:45:00Z","v":74838,"vw":1.516493},{"c":1.505,"h":1.52,"l":1.500001,"n":209,"o":1.515,"t":"2026-10-15T13:50:00Z","v":40575,"vw":1.507737},{"c":1.5199,"h":1.5199,"l":1.5,"n":277,"o":1.5098,"t":"2026-10-15T13:55:00Z","v":43037,"vw":1.506097},{"c":1.545,"h":1.55,"l":1.51,"n":257,"o":1.51,"t":"2026-10-15T14:00:00Z","v":68991,"vw":1.527506},{"c":1.5483,"h":1.55,"l":1.54,"n":120,"o":1.5434,"t":"2026-10-15T14:05:00Z","v":16202,"vw":1.543667},{"c":1.5506,"h":1.56,"l":1.54,"n":386,"o":1.545,"t":"2026-10-15T14:10:00Z","v":70523,"vw":1.549578},{"c":1.5501,"h":1.555,"l":1.54,"n":224,"o":1.55,"t":"2026-10-15T14:15:00Z","v":42833,"vw":1.549664},{"c":1.551,"h":1.56,"l":1.55,"n":144,"o":1.555,"t":"2026-10-15T14:20:00Z","v":21844,"vw":1.556906},{"c":1.555,"h":1.56,"l":1.55,"n":157,"o":1.555,"t":"2026-10-15T14:25:00Z","v":32030,"vw":1.558207},{"c":1.55,"h":1.56,"l":1.55,"n":216,"o":1.5522,"t":"2026-10-15T14:30:00Z","v":20097,"vw":1.553674},{"c":1.56,"h":1.57,"l":1.555,"n":215,"o":1.555,"t":"2026-10-15T14:35:00Z","v":43471,"vw":1.559652},{"c":1.571,"h":1.5799,"l":1.56,"n":279,"o":1.56,"t":"2026-10-15T14:40:00Z","v":28687,"vw":1.567307},{"c":1.575,"h":1.58,"l":1.57,"n":99,"o":1.575,"t":"2026-10-15T14:45:00Z","v":12249,"vw":1.573322},{"c":1.56,"h":1.5788,"l":1.56,"n":142,"o":1.575,"t":"2026-10-15T14:50:00Z","v":17220,"vw":1.566227},{"c":1.565,"h":1.57,"l":1.56,"n":188,"o":1.5681,"t":"2026-10-15T14:55:00Z","v":21062,"vw":1.567235},{"c":1.56,"h":1.5699,"l":1.56,"n":97,"o":1.56,"t":"2026-10-15T15:00:00Z","v":6810,"vw":1.563118},{"c":1.565,"h":1.57,"l":1.56,"n":135,"o":1.57,"t":"2026-10-15T15:05:00Z","v":14579,"vw":1.566647},{"c":1.57,"h":1.58,"l":1.565,"n":172,"o":1.57,"t":"2026-10-15T15:10:00Z","v":26546,"vw":1.57346},{"c":1.561,"h":1.58,"l":1.56,"n":265,"o":1.5799,"t":"2026-10-15T15:15:00Z","v":46922,"vw":1.573196},{"c":1.565,"h":1.57,"l":1.56,"n":241,"o":1.56,"t":"2026-10-15T15:20:00Z","v":36427,"vw":1.564753},{"c":1.555,"h":1.5688,"l":1.55,"n":210,"o":1.56,"t":"2026-10-15T15:25:00Z","v":38612,"vw":1.558755},{"c":1.555,"h":1.56,"l":1.55,"n":95,"o":1.555,"t":"2026-10-15T15:30:00Z","v":19544,"vw":1.554214},{"c":1.5507,"h":1.56,"l":1.55,"n":98,"o":1.555,"t":"2026-10-15T15:35:00Z","v":13741,"vw":1.552102},{"c":1.545,"h":1.555,"l":1.545,"n":296,"o":1.555,"t":"2026-10-15T15:40:00Z","v":31150,"vw":1.549831},{"c":1.535,"h":1.545,"l":1.53,"n":479,"o":1.545,"t":"2026-10-15T15:45:00Z","v":33449,"vw":1.536822},{"c":1.54,"h":1.54,"l":1.53,"n":497,"o":1.53,"t":"2026-10-15T15:50:00Z","v":41097,"vw":1.533639},{"c":1.5301,"h":1.54,"l":1.53,"n":383,"o":1.5388,"t":"2026-10-15T15:55:00Z","v":40170,"vw":1.537962},{"c":1.53,"h":1.5388,"l":1.53,"n":93,"o":1.53,"t":"2026-10-15T16:00:00Z","v":11530,"vw":1.533121},{"c":1.545,"h":1.5499,"l":1.53,"n":504,"o":1.5399,"t":"2026-10-15T16:05:00Z","v":145660,"vw":1.538697},{"c":1.545,"h":1.55,"l":1.5429,"n":346,"o":1.548716,"t":"2026-10-15T16:10:00Z","v":12962,"vw":1.545963},{"c":1.54,"h":1.55,"l":1.54,"n":219,"o":1.545,"t":"2026-10-15T16:15:00Z","v":10743,"vw":1.543897},{"c":1.54,"h":1.55,"l":1.54,"n":419,"o":1.55,"t":"2026-10-15T16:20:00Z","v":13384,"vw":1.545803},{"c":1.54,"h":1.55,"l":1.54,"n":352,"o":1.5494,"t":"2026-10-15T16:25:00Z","v":28667,"vw":1.548673},{"c":1.5401,"h":1.55,"l":1.54,"n":191,"o":1.54,"t":"2026-10-15T16:30:00Z","v":14331,"vw":1.541908},{"c":1.545,"h":1.55,"l":1.54,"n":64,"o":1.54,"t":"2026-10-15T16:35:00Z","v":3948,"vw":1.543923},{"c":1.54,"h":1.545,"l":1.54,"n":161,"o":1.54,"t":"2026-10-15T16:40:00Z","v":9299,"vw":1.540957},{"c":1.54,"h":1.5488,"l":1.54,"n":382,"o":1.54,"t":"2026-10-15T16:45:00Z","v":22110,"vw":1.541708},{"c":1.54,"h":1.5499,"l":1.54,"n":339,"o":1.545,"t":"2026-10-15T16:50:00Z","v":14955,"vw":1.544731},{"c":1.545,"h":1.55,"l":1.54,"n":261,"o":1.545,"t":"2026-10-15T16:55:00Z","v":13480,"vw":1.542491},{"c":1.545,"h":1.5488,"l":1.54,"n":367,"o":1.545,"t":"2026-10-15T17:00:00Z","v":19818,"vw":1.544893},{"c":1.55,"h":1.55,"l":1.54,"n":147,"o":1.545,"t":"2026-10-15T17:05:00Z","v":7963,"vw":1.544978},{"c":1.54,"h":1.55,"l":1.54,"n":93,"o":1.545,"t":"2026-10-15T17:10:00Z","v":20982,"vw":1.541845},{"c":1.54,"h":1.55,"l":1.54,"n":78,"o":1.545,"t":"2026-10-15T17:15:00Z","v":9224,"vw":1.543589},{"c":1.54,"h":1.55,"l":1.54,"n":98,"o":1.54,"t":"2026-10-15T17:20:00Z","v":5981,"vw":1.544687},{"c":1.54,"h":1.55,"l":1.54,"n":241,"o":1.545,"t":"2026-10-15T17:25:00Z","v":15310,"vw":1.543779},{"c":1.545,"h":1.55,"l":1.54,"n":433,"o":1.54,"t":"2026-10-15T17:30:00Z","v":13443,"vw":1.543936},{"c":1.55,"h":1.56,"l":1.54,"n":518,"o":1.545,"t":"2026-10-15T17:35:00Z","v":31024,"vw":1.547489},{"c":1.555,"h":1.56,"l":1.55,"n":302,"o":1.555,"t":"2026-10-15T17:40:00Z","v":12565,"vw":1.555128},{"c":1.555,"h":1.56,"l":1.55,"n":160,"o":1.555,"t":"2026-10-15T17:45:00Z","v":10833,"vw":1.556938},{"c":1.56,"h":1.56,"l":1.55,"n":165,"o":1.55,"t":"2026-10-15T17:50:00Z","v":6415,"vw":1.553213},{"c":1.5513,"h":1.56,"l":1.55,"n":313,"o":1.555,"t":"2026-10-15T17:55:00Z","v":18298,"vw":1.554429},{"c":1.55,"h":1.555,"l":1.55,"n":261,"o":1.55,"t":"2026-10-15T18:00:00Z","v":11142,"vw":1.553452},{"c":1.545,"h":1.555,"l":1.545,"n":450,"o":1.55,"t":"2026-10-15T18:05:00Z","v":38811,"vw":1.550672},{"c":1.54,"h":1.55,"l":1.54,"n":106,"o":1.545,"t":"2026-10-15T18:10:00Z","v":10611,"vw":1.544952},{"c":1.5501,"h":1.555,"l":1.54,"n":116,"o":1.55,"t":"2026-10-15T18:15:00Z","v":35297,"vw":1.550788},{"c":1.5501,"h":1.5599,"l":1.55,"n":93,"o":1.55,"t":"2026-10-15T18:20:00Z","v":22145,"vw":1.550957},{"c":1.545,"h":1.5588,"l":1.54,"n":89,"o":1.55,"t":"2026-10-15T18:25:00Z","v":18853,"vw":1.54967},{"c":1.545,"h":1.55,"l":1.54,"n":123,"o":1.5499,"t":"2026-10-15T18:30:00Z","v":23512,"vw":1.543751},{"c":1.55,"h":1.55,"l":1.54,"n":98,"o":1.54,"t":"2026-10-15T18:35:00Z","v":27351,"vw":1.548742},{"c":1.555,"h":1.555,"l":1.54,"n":231,"o":1.55,"t":"2026-10-15T18:40:00Z","v":25806,"vw":1.550619},{"c":1.555,"h":1.56,"l":1.5543,"n":179,"o":1.5543,"t":"2026-10-15T18:45:00Z","v":6639,"vw":1.555533},{"c":1.555,"h":1.555,"l":1.55,"n":110,"o":1.555,"t":"2026-10-15T18:50:00Z","v":11086,"vw":1.552104},{"c":1.55,"h":1.56,"l":1.55,"n":115,"o":1.5599,"t":"2026-10-15T18:55:00Z","v":11190,"vw":1.555621},{"c":1.56,"h":1.57,"l":1.55,"n":448,"o":1.555,"t":"2026-10-15T19:00:00Z","v":97038,"vw":1.563342},{"c":1.565,"h":1.5688,"l":1.56,"n":84,"o":1.561,"t":"2026-10-15T19:05:00Z","v":14795,"vw":1.562845},{"c":1.565,"h":1.57,"l":1.56,"n":55,"o":1.56,"t":"2026-10-15T19:10:00Z","v":4074,"vw":1.562477},{"c":1.56,"h":1.57,"l":1.56,"n":103,"o":1.565,"t":"2026-10-15T19:15:00Z","v":13219,"vw":1.564425},{"c":1.565,"h":1.57,"l":1.56,"n":209,"o":1.561,"t":"2026-10-15T19:20:00Z","v":17239,"vw":1.563739},{"c":1.565,"h":1.57,"l":1.56,"n":131,"o":1.56,"t":"2026-10-15T19:25:00Z","v":11086,"vw":1.564344},{"c":1.57,"h":1.58,"l":1.56,"n":334,"o":1.56,"t":"2026-10-15T19:30:00Z","v":65287,"vw":1.569926},{"c":1.575,"h":1.58,"l":1.57,"n":372,"o":1.571,"t":"2026-10-15T19:35:00Z","v":68573,"vw":1.578043},{"c":1.565,"h":1.58,"l":1.56,"n":369,"o":1.57,"t":"2026-10-15T19:40:00Z","v":63292,"vw":1.569456},{"c":1.56,"h":1.58,"l":1.56,"n":495,"o":1.565,"t":"2026-10-15T19:45:00Z","v":84600,"vw":1.568101},{"c":1.565,"h":1.575,"l":1.56,"n":463,"o":1.56,"t":"2026-10-15T19:50:00Z","v":76450,"vw":1.568189},{"c":1.56,"h":1.57,"l":1.56,"n":1202,"o":1.57,"t":"2026-10-15T19:55:00Z","v":195986,"vw":1.564569},{"c":1.6,"h":1.6,"l":1.57,"n":11,"o":1.57,"t":"2026-10-15T20:00:00Z","v":211334,"vw":1.570037},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-15T20:05:00Z","v":602,"vw":1.6},{"c":1.57,"h":1.57,"l":1.57,"n":7,"o":1.57,"t":"2026-10-15T20:10:00Z","v":453,"vw":1.57},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-15T20:15:00Z","v":100,"vw":1.6},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-15T20:30:00Z","v":400,"vw":1.57},{"c":1.57,"h":1.57,"l":1.57,"n":2,"o":1.57,"t":"2026-10-15T20:45:00Z","v":510,"vw":1.57},{"c":1.5798,"h":1.5798,"l":1.5798,"n":2,"o":1.5798,"t":"2026-10-15T21:00:00Z","v":1050,"vw":1.5798},{"c":1.5799,"h":1.5799,"l":1.5799,"n":1,"o":1.5799,"t":"2026-10-15T21:05:00Z","v":249,"vw":1.5799},{"c":1.5795,"h":1.5798,"l":1.5795,"n":2,"o":1.5798,"t":"2026-10-15T21:35:00Z","v":700,"vw":1.579586},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-15T21:40:00Z","v":900,"vw":1.58},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-15T21:50:00Z","v":189,"vw":1.58},{"c":1.5781,"h":1.5781,"l":1.5781,"n":1,"o":1.5781,"t":"2026-10-15T22:35:00Z","v":199,"vw":1.5781},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-10-15T22:45:00Z","v":330,"vw":1.58},{"c":1.5798,"h":1.5798,"l":1.57,"n":2,"o":1.57,"t":"2026-10-15T22:55:00Z","v":255,"vw":1.574996},{"c":1.5798,"h":1.5798,"l":1.5798,"n":1,"o":1.5798,"t":"2026-10-15T23:00:00Z","v":200,"vw":1.5798},{"c":1.5796,"h":1.5796,"l":1.5796,"n":1,"o":1.5796,"t":"2026-10-15T23:05:00Z","v":100,"vw":1.5796},{"c":1.58,"h":1.58,"l":1.5798,"n":2,"o":1.5798,"t":"2026-10-15T23:20:00Z","v":700,"vw":1.579857},{"c":1.5788,"h":1.5788,"l":1.5788,"n":1,"o":1.5788,"t":"2026-10-15T23:35:00Z","v":300,"vw":1.5788},{"c":1.5769,"h":1.5797,"l":1.5769,"n":3,"o":1.5797,"t":"2026-10-15T23:55:00Z","v":205,"vw":1.5783},{"c":1.59,"h":1.59,"l":1.59,"n":26,"o":1.59,"t":"2026-10-16T08:00:00Z","v":2551,"vw":1.59},{"c":1.61,"h":1.61,"l":1.61,"n":4,"o":1.61,"t":"2026-10-16T08:30:00Z","v":270,"vw":1.61},{"c":1.5804,"h":1.5804,"l":1.5804,"n":1,"o":1.5804,"t":"2026-10-16T08:40:00Z","v":197,"vw":1.5804},{"c":1.6076,"h":1.6076,"l":1.6076,"n":1,"o":1.6076,"t":"2026-10-16T08:45:00Z","v":100,"vw":1.6076},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-16T08:50:00Z","v":1700,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-16T08:55:00Z","v":2621,"vw":1.59},{"c":1.5976,"h":1.5976,"l":1.5976,"n":2,"o":1.5976,"t":"2026-10-16T09:00:00Z","v":101,"vw":1.5976},{"c":1.58,"h":1.58,"l":1.58,"n":4,"o":1.58,"t":"2026-10-16T09:05:00Z","v":2400,"vw":1.58},{"c":1.59,"h":1.59,"l":1.59,"n":2,"o":1.59,"t":"2026-10-16T09:10:00Z","v":1000,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-16T09:30:00Z","v":102,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-16T10:00:00Z","v":250,"vw":1.59},{"c":1.59,"h":1.59,"l":1.585,"n":4,"o":1.585,"t":"2026-10-16T10:25:00Z","v":600,"vw":1.58909},{"c":1.5797,"h":1.59,"l":1.5797,"n":4,"o":1.59,"t":"2026-10-16T11:00:00Z","v":1265,"vw":1.581417},{"c":1.58,"h":1.58,"l":1.58,"n":8,"o":1.58,"t":"2026-10-16T11:05:00Z","v":1561,"vw":1.58},{"c":1.59,"h":1.6,"l":1.59,"n":5,"o":1.59,"t":"2026-10-16T11:10:00Z","v":1716,"vw":1.594381},{"c":1.5967,"h":1.5967,"l":1.59,"n":8,"o":1.59,"t":"2026-10-16T11:25:00Z","v":860,"vw":1.594045},{"c":1.58,"h":1.59,"l":1.5706,"n":19,"o":1.59,"t":"2026-10-16T11:30:00Z","v":2530,"vw":1.581637},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-16T11:40:00Z","v":437,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-16T12:00:00Z","v":100,"vw":1.6},{"c":1.58,"h":1.58,"l":1.5788,"n":2,"o":1.5788,"t":"2026-10-16T12:30:00Z","v":1100,"vw":1.579891},{"c":1.5797,"h":1.5797,"l":1.5797,"n":2,"o":1.5797,"t":"2026-10-16T12:35:00Z","v":1015,"vw":1.5797},{"c":1.58,"h":1.58,"l":1.58,"n":18,"o":1.58,"t":"2026-10-16T12:40:00Z","v":763,"vw":1.58},{"c":1.59,"h":1.59,"l":1.58,"n":12,"o":1.59,"t":"2026-10-16T12:50:00Z","v":1687,"vw":1.589274},{"c":1.6,"h":1.6,"l":1.585,"n":46,"o":1.59,"t":"2026-10-16T12:55:00Z","v":9213,"vw":1.591137},{"c":1.595,"h":1.595,"l":1.595,"n":1,"o":1.595,"t":"2026-10-16T13:00:00Z","v":200,"vw":1.595},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-10-16T13:05:00Z","v":270,"vw":1.58},{"c":1.59,"h":1.59,"l":1.585,"n":4,"o":1.585,"t":"2026-10-16T13:10:00Z","v":609,"vw":1.586146},{"c":1.59,"h":1.59,"l":1.59,"n":2,"o":1.59,"t":"2026-10-16T13:15:00Z","v":473,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-16T13:25:00Z","v":800,"vw":1.59},{"c":1.576,"h":1.59,"l":1.545,"n":167,"o":1.57,"t":"2026-10-16T13:30:00Z","v":83700,"vw":1.56331},{"c":1.595,"h":1.6,"l":1.576,"n":96,"o":1.576,"t":"2026-10-16T13:35:00Z","v":35004,"vw":1.590708},{"c":1.619,"h":1.62,"l":1.5902,"n":82,"o":1.5976,"t":"2026-10-16T13:40:00Z","v":29773,"vw":1.605603},{"c":1.6,"h":1.6188,"l":1.6,"n":155,"o":1.6188,"t":"2026-10-16T13:45:00Z","v":58761,"vw":1.606755},{"c":1.6,"h":1.605,"l":1.59,"n":144,"o":1.6001,"t":"2026-10-16T13:50:00Z","v":18365,"vw":1.59729},{"c":1.605,"h":1.62,"l":1.605,"n":161,"o":1.61,"t":"2026-10-16T13:55:00Z","v":29011,"vw":1.615814},{"c":1.61,"h":1.6206,"l":1.6,"n":205,"o":1.605,"t":"2026-10-16T14:00:00Z","v":46383,"vw":1.61004},{"c":1.615,"h":1.62,"l":1.615,"n":55,"o":1.615,"t":"2026-10-16T14:05:00Z","v":10966,"vw":1.616424},{"c":1.6101,"h":1.62,"l":1.61,"n":53,"o":1.615,"t":"2026-10-16T14:10:00Z","v":16164,"vw":1.614372},{"c":1.61,"h":1.62,"l":1.61,"n":51,"o":1.6101,"t":"2026-10-16T14:15:00Z","v":7994,"vw":1.613577},{"c":1.615,"h":1.62,"l":1.61,"n":86,"o":1.615,"t":"2026-10-16T14:20:00Z","v":9422,"vw":1.615821},{"c":1.6116,"h":1.62,"l":1.61,"n":80,"o":1.615,"t":"2026-10-16T14:25:00Z","v":29337,"vw":1.613693},{"c":1.62,"h":1.62,"l":1.61,"n":58,"o":1.61,"t":"2026-10-16T14:30:00Z","v":7653,"vw":1.61647},{"c":1.61,"h":1.62,"l":1.61,"n":58,"o":1.615,"t":"2026-10-16T14:35:00Z","v":7122,"vw":1.614489},{"c":1.61,"h":1.615,"l":1.61,"n":49,"o":1.615,"t":"2026-10-16T14:40:00Z","v":7855,"vw":1.61216},{"c":1.6,"h":1.62,"l":1.595,"n":155,"o":1.615,"t":"2026-10-16T14:45:00Z","v":25658,"vw":1.605018},{"c":1.605,"h":1.6092,"l":1.6,"n":96,"o":1.6,"t":"2026-10-16T14:50:00Z","v":14335,"vw":1.602547},{"c":1.59,"h":1.6076,"l":1.59,"n":141,"o":1.6,"t":"2026-10-16T14:55:00Z","v":10463,"vw":1.599566},{"c":1.5831,"h":1.5985,"l":1.58,"n":91,"o":1.595,"t":"2026-10-16T15:00:00Z","v":14341,"vw":1.587502},{"c":1.585,"h":1.5898,"l":1.58,"n":72,"o":1.5813,"t":"2026-10-16T15:05:00Z","v":7497,"vw":1.583371},{"c":1.575,"h":1.59,"l":1.56,"n":343,"o":1.58,"t":"2026-10-16T15:10:00Z","v":120733,"vw":1.578365},{"c":1.5612,"h":1.58,"l":1.56,"n":305,"o":1.57,"t":"2026-10-16T15:15:00Z","v":55858,"vw":1.568633},{"c":1.555,"h":1.57,"l":1.55,"n":178,"o":1.56,"t":"2026-10-16T15:20:00Z","v":71590,"vw":1.556223},{"c":1.55,"h":1.5598,"l":1.55,"n":106,"o":1.555,"t":"2026-10-16T15:25:00Z","v":11920,"vw":1.554676},{"c":1.555,"h":1.5599,"l":1.55,"n":81,"o":1.55,"t":"2026-10-16T15:30:00Z","v":12313,"vw":1.552588},{"c":1.55,"h":1.5575,"l":1.545,"n":150,"o":1.55,"t":"2026-10-16T15:35:00Z","v":29300,"vw":1.549954},{"c":1.55,"h":1.5582,"l":1.54,"n":295,"o":1.551,"t":"2026-10-16T15:40:00Z","v":54369,"vw":1.549516},{"c":1.55,"h":1.555,"l":1.55,"n":95,"o":1.555,"t":"2026-10-16T15:45:00Z","v":9460,"vw":1.55294},{"c":1.545,"h":1.56,"l":1.54,"n":251,"o":1.55,"t":"2026-10-16T15:50:00Z","v":47681,"vw":1.54772},{"c":1.54,"h":1.55,"l":1.54,"n":122,"o":1.54,"t":"2026-10-16T15:55:00Z","v":26926,"vw":1.54316},{"c":1.5303,"h":1.55,"l":1.53,"n":260,"o":1.55,"t":"2026-10-16T16:00:00Z","v":40152,"vw":1.535237},{"c":1.535,"h":1.54,"l":1.53,"n":332,"o":1.54,"t":"2026-10-16T16:05:00Z","v":38092,"vw":1.535537},{"c":1.535,"h":1.54,"l":1.53,"n":366,"o":1.535,"t":"2026-10-16T16:10:00Z","v":66788,"vw":1.535137},{"c":1.54,"h":1.55,"l":1.54,"n":236,"o":1.5453,"t":"2026-10-16T16:15:00Z","v":51096,"vw":1.540868},{"c":1.545,"h":1.545,"l":1.54,"n":78,"o":1.545,"t":"2026-10-16T16:20:00Z","v":17921,"vw":1.543048},{"c":1.535,"h":1.55,"l":1.535,"n":109,"o":1.54,"t":"2026-10-16T16:25:00Z","v":43528,"vw":1.539823},{"c":1.53,"h":1.5388,"l":1.53,"n":99,"o":1.53,"t":"2026-10-16T16:30:00Z","v":15896,"vw":1.532574},{"c":1.53,"h":1.535,"l":1.53,"n":109,"o":1.53,"t":"2026-10-16T16:35:00Z","v":16081,"vw":1.53134},{"c":1.535,"h":1.535,"l":1.53,"n":130,"o":1.53,"t":"2026-10-16T16:40:00Z","v":8424,"vw":1.530327},{"c":1.535,"h":1.54,"l":1.5301,"n":145,"o":1.535,"t":"2026-10-16T16:45:00Z","v":26462,"vw":1.536135},{"c":1.53,"h":1.54,"l":1.53,"n":63,"o":1.54,"t":"2026-10-16T16:50:00Z","v":13435,"vw":1.533684},{"c":1.54,"h":1.54,"l":1.53,"n":76,"o":1.53,"t":"2026-10-16T16:55:00Z","v":11017,"vw":1.533113},{"c":1.52,"h":1.535,"l":1.52,"n":116,"o":1.535,"t":"2026-10-16T17:00:00Z","v":26824,"vw":1.528007},{"c":1.52,"h":1.53,"l":1.52,"n":74,"o":1.525,"t":"2026-10-16T17:05:00Z","v":16987,"vw":1.52114},{"c":1.515,"h":1.525,"l":1.51,"n":133,"o":1.525,"t":"2026-10-16T17:10:00Z","v":28237,"vw":1.517176},{"c":1.515,"h":1.52,"l":1.515,"n":76,"o":1.515,"t":"2026-10-16T17:15:00Z","v":8867,"vw":1.51511},{"c":1.518,"h":1.52,"l":1.51,"n":110,"o":1.52,"t":"2026-10-16T17:20:00Z","v":11865,"vw":1.515248},{"c":1.525,"h":1.525,"l":1.51,"n":162,"o":1.515,"t":"2026-10-16T17:25:00Z","v":32500,"vw":1.519576},{"c":1.5299,"h":1.53,"l":1.5213,"n":92,"o":1.53,"t":"2026-10-16T17:30:00Z","v":25221,"vw":1.528808},{"c":1.53,"h":1.53,"l":1.5201,"n":111,"o":1.525,"t":"2026-10-16T17:35:00Z","v":15336,"vw":1.526038},{"c":1.5213,"h":1.53,"l":1.52,"n":103,"o":1.53,"t":"2026-10-16T17:40:00Z","v":19097,"vw":1.525211},{"c":1.525,"h":1.53,"l":1.52,"n":254,"o":1.525,"t":"2026-10-16T17:45:00Z","v":25707,"vw":1.528162},{"c":1.5212,"h":1.525,"l":1.52,"n":175,"o":1.52,"t":"2026-10-16T17:50:00Z","v":16382,"vw":1.520458},{"c":1.52,"h":1.53,"l":1.52,"n":101,"o":1.525,"t":"2026-10-16T17:55:00Z","v":6917,"vw":1.521419},{"c":1.51,"h":1.525,"l":1.51,"n":123,"o":1.52,"t":"2026-10-16T18:00:00Z","v":39175,"vw":1.517472},{"c":1.515,"h":1.5199,"l":1.51,"n":86,"o":1.51,"t":"2026-10-16T18:05:00Z","v":5402,"vw":1.513139},{"c":1.51,"h":1.52,"l":1.51,"n":95,"o":1.515,"t":"2026-10-16T18:10:00Z","v":32483,"vw":1.510462},{"c":1.515,"h":1.52,"l":1.51,"n":113,"o":1.515,"t":"2026-10-16T18:15:00Z","v":14016,"vw":1.513308},{"c":1.52,"h":1.52,"l":1.51,"n":102,"o":1.515,"t":"2026-10-16T18:20:00Z","v":23506,"vw":1.51182},{"c":1.51,"h":1.52,"l":1.51,"n":121,"o":1.51,"t":"2026-10-16T18:25:00Z","v":17192,"vw":1.511886},{"c":1.505,"h":1.5194,"l":1.505,"n":222,"o":1.51,"t":"2026-10-16T18:30:00Z","v":37860,"vw":1.508807},{"c":1.5088,"h":1.51,"l":1.5,"n":100,"o":1.505,"t":"2026-10-16T18:35:00Z","v":26251,"vw":1.501173},{"c":1.505,"h":1.51,"l":1.5,"n":99,"o":1.505,"t":"2026-10-16T18:40:00Z","v":33077,"vw":1.501492},{"c":1.49,"h":1.505,"l":1.49,"n":241,"o":1.5,"t":"2026-10-16T18:45:00Z","v":129707,"vw":1.497989},{"c":1.49,"h":1.5,"l":1.49,"n":208,"o":1.49,"t":"2026-10-16T18:50:00Z","v":54462,"vw":1.491605},{"c":1.502,"h":1.502,"l":1.49,"n":227,"o":1.49,"t":"2026-10-16T18:55:00Z","v":63880,"vw":1.498716},{"c":1.49,"h":1.5099,"l":1.49,"n":119,"o":1.505,"t":"2026-10-16T19:00:00Z","v":27153,"vw":1.498662},{"c":1.49,"h":1.4999,"l":1.49,"n":85,"o":1.49,"t":"2026-10-16T19:05:00Z","v":17374,"vw":1.49259},{"c":1.505,"h":1.51,"l":1.49,"n":182,"o":1.4901,"t":"2026-10-16T19:10:00Z","v":37903,"vw":1.499428},{"c":1.505,"h":1.51,"l":1.505,"n":131,"o":1.51,"t":"2026-10-16T19:15:00Z","v":51856,"vw":1.509112},{"c":1.51,"h":1.51,"l":1.504,"n":245,"o":1.505,"t":"2026-10-16T19:20:00Z","v":31727,"vw":1.508424},{"c":1.52,"h":1.52,"l":1.505,"n":308,"o":1.51,"t":"2026-10-16T19:25:00Z","v":99205,"vw":1.513351},{"c":1.51,"h":1.52,"l":1.5,"n":168,"o":1.515,"t":"2026-10-16T19:30:00Z","v":45065,"vw":1.509709},{"c":1.51,"h":1.51,"l":1.5,"n":147,"o":1.5,"t":"2026-10-16T19:35:00Z","v":23293,"vw":1.505612},{"c":1.495,"h":1.51,"l":1.49,"n":251,"o":1.505,"t":"2026-10-16T19:40:00Z","v":109307,"vw":1.495856},{"c":1.485,"h":1.5,"l":1.485,"n":236,"o":1.49,"t":"2026-10-16T19:45:00Z","v":70036,"vw":1.490928},{"c":1.485,"h":1.49,"l":1.48,"n":327,"o":1.48,"t":"2026-10-16T19:50:00Z","v":54316,"vw":1.485249},{"c":1.485,"h":1.49,"l":1.47,"n":960,"o":1.485,"t":"2026-10-16T19:55:00Z","v":257470,"vw":1.478394},{"c":1.48,"h":1.48,"l":1.48,"n":10,"o":1.48,"t":"2026-10-16T20:00:00Z","v":245326,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":18,"o":1.48,"t":"2026-10-16T20:05:00Z","v":298,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":2,"o":1.48,"t":"2026-10-16T20:10:00Z","v":393,"vw":1.48},{"c":1.4902,"h":1.4997,"l":1.4902,"n":3,"o":1.4915,"t":"2026-10-16T20:15:00Z","v":2624,"vw":1.494564},{"c":1.48,"h":1.51,"l":1.47,"n":9,"o":1.49,"t":"2026-10-16T20:20:00Z","v":6658,"vw":1.482715},{"c":1.48,"h":1.48,"l":1.4703,"n":9,"o":1.4703,"t":"2026-10-16T20:25:00Z","v":18000,"vw":1.473528},{"c":1.4901,"h":1.4901,"l":1.4901,"n":1,"o":1.4901,"t":"2026-10-16T20:35:00Z","v":4000,"vw":1.4901},{"c":1.51,"h":1.51,"l":1.51,"n":3,"o":1.51,"t":"2026-10-16T20:55:00Z","v":145,"vw":1.51},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-10-16T21:00:00Z","v":556,"vw":1.49},{"c":1.4905,"h":1.4905,"l":1.4905,"n":1,"o":1.4905,"t":"2026-10-16T21:15:00Z","v":1000,"vw":1.4905},{"c":1.51,"h":1.51,"l":1.51,"n":2,"o":1.51,"t":"2026-10-16T21:30:00Z","v":409,"vw":1.51},{"c":1.48,"h":1.49,"l":1.48,"n":14,"o":1.49,"t":"2026-10-16T21:55:00Z","v":600,"vw":1.4875},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-10-16T22:10:00Z","v":1500,"vw":1.51},{"c":1.49,"h":1.49,"l":1.49,"n":3,"o":1.49,"t":"2026-10-16T22:30:00Z","v":201,"vw":1.49},{"c":1.52,"h":1.52,"l":1.52,"n":5,"o":1.52,"t":"2026-10-16T22:40:00Z","v":462,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":11,"o":1.52,"t":"2026-10-16T22:45:00Z","v":1001,"vw":1.52},{"c":1.51,"h":1.51,"l":1.5,"n":3,"o":1.5,"t":"2026-10-16T22:50:00Z","v":4981,"vw":1.50936},{"c":1.5,"h":1.5,"l":1.5,"n":3,"o":1.5,"t":"2026-10-16T22:55:00Z","v":2020,"vw":1.5},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-10-16T23:05:00Z","v":100,"vw":1.5},{"c":1.5285,"h":1.5285,"l":1.5285,"n":2,"o":1.5285,"t":"2026-10-16T23:10:00Z","v":110,"vw":1.5285},{"c":1.51,"h":1.51,"l":1.49,"n":2,"o":1.49,"t":"2026-10-16T23:15:00Z","v":517,"vw":1.493868},{"c":1.492,"h":1.492,"l":1.49,"n":2,"o":1.49,"t":"2026-10-16T23:20:00Z","v":500,"vw":1.491},{"c":1.49,"h":1.49,"l":1.4898,"n":3,"o":1.4898,"t":"2026-10-16T23:45:00Z","v":1115,"vw":1.489982},{"c":1.53,"h":1.53,"l":1.48,"n":4,"o":1.48,"t":"2026-10-16T23:50:00Z","v":480,"vw":1.497949},{"c":1.53,"h":1.54,"l":1.52,"n":33,"o":1.53,"t":"2026-10-19T08:00:00Z","v":8642,"vw":1.531409},{"c":1.5303,"h":1.5303,"l":1.5303,"n":2,"o":1.5303,"t":"2026-10-19T08:05:00Z","v":272,"vw":1.5303},{"c":1.5303,"h":1.5303,"l":1.5303,"n":1,"o":1.5303,"t":"2026-10-19T08:10:00Z","v":317,"vw":1.5303},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-19T08:15:00Z","v":200,"vw":1.53},{"c":1.55,"h":1.55,"l":1.55,"n":2,"o":1.55,"t":"2026-10-19T08:25:00Z","v":861,"vw":1.55},{"c":1.5776,"h":1.5776,"l":1.5776,"n":1,"o":1.5776,"t":"2026-10-19T08:45:00Z","v":100,"vw":1.5776},{"c":1.55,"h":1.55,"l":1.55,"n":4,"o":1.55,"t":"2026-10-19T08:55:00Z","v":737,"vw":1.55},{"c":1.53,"h":1.54,"l":1.53,"n":6,"o":1.54,"t":"2026-10-19T09:10:00Z","v":3728,"vw":1.53541},{"c":1.53,"h":1.53,"l":1.52,"n":8,"o":1.53,"t":"2026-10-19T09:45:00Z","v":1300,"vw":1.527683},{"c":1.5403,"h":1.5403,"l":1.5403,"n":1,"o":1.5403,"t":"2026-10-19T10:40:00Z","v":721,"vw":1.5403},{"c":1.5797,"h":1.5797,"l":1.5797,"n":1,"o":1.5797,"t":"2026-10-19T11:05:00Z","v":361,"vw":1.5797},{"c":1.5503,"h":1.5503,"l":1.5503,"n":2,"o":1.5503,"t":"2026-10-19T11:10:00Z","v":362,"vw":1.5503},{"c":1.5603,"h":1.5603,"l":1.5603,"n":1,"o":1.5603,"t":"2026-10-19T11:30:00Z","v":1000,"vw":1.5603},{"c":1.56,"h":1.56,"l":1.55,"n":11,"o":1.56,"t":"2026-10-19T11:35:00Z","v":4209,"vw":1.558626},{"c":1.5789,"h":1.5789,"l":1.5789,"n":1,"o":1.5789,"t":"2026-10-19T11:40:00Z","v":642,"vw":1.5789},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-19T12:10:00Z","v":124,"vw":1.57},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-19T12:20:00Z","v":1200,"vw":1.56},{"c":1.53,"h":1.56,"l":1.53,"n":12,"o":1.56,"t":"2026-10-19T12:30:00Z","v":1887,"vw":1.549653},{"c":1.53,"h":1.53,"l":1.53,"n":4,"o":1.53,"t":"2026-10-19T12:35:00Z","v":168,"vw":1.53},{"c":1.5289,"h":1.5289,"l":1.5289,"n":1,"o":1.5289,"t":"2026-10-19T12:40:00Z","v":100,"vw":1.5289},{"c":1.5297,"h":1.535,"l":1.5297,"n":2,"o":1.535,"t":"2026-10-19T12:45:00Z","v":1948,"vw":1.530157},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-19T12:50:00Z","v":2600,"vw":1.52},{"c":1.58,"h":1.58,"l":1.5212,"n":2,"o":1.5212,"t":"2026-10-19T13:00:00Z","v":771,"vw":1.528826},{"c":1.53,"h":1.53,"l":1.53,"n":3,"o":1.53,"t":"2026-10-19T13:15:00Z","v":634,"vw":1.53},{"c":1.53,"h":1.545,"l":1.53,"n":18,"o":1.545,"t":"2026-10-19T13:25:00Z","v":2750,"vw":1.540462},{"c":1.48,"h":1.5461,"l":1.48,"n":313,"o":1.53,"t":"2026-10-19T13:30:00Z","v":119318,"vw":1.517232},{"c":1.47,"h":1.48,"l":1.47,"n":205,"o":1.48,"t":"2026-10-19T13:35:00Z","v":64880,"vw":1.473559},{"c":1.4794,"h":1.48,"l":1.47,"n":162,"o":1.4712,"t":"2026-10-19T13:40:00Z","v":45680,"vw":1.475881},{"c":1.47,"h":1.48,"l":1.47,"n":81,"o":1.48,"t":"2026-10-19T13:45:00Z","v":43514,"vw":1.477763},{"c":1.475,"h":1.48,"l":1.46,"n":245,"o":1.4797,"t":"2026-10-19T13:50:00Z","v":26465,"vw":1.470849},{"c":1.476,"h":1.48,"l":1.47,"n":46,"o":1.475,"t":"2026-10-19T13:55:00Z","v":4347,"vw":1.47577},{"c":1.445,"h":1.48,"l":1.44,"n":350,"o":1.475,"t":"2026-10-19T14:00:00Z","v":42280,"vw":1.455959},{"c":1.4499,"h":1.46,"l":1.44,"n":320,"o":1.4412,"t":"2026-10-19T14:05:00Z","v":54100,"vw":1.448137},{"c":1.445,"h":1.45,"l":1.44,"n":129,"o":1.445,"t":"2026-10-19T14:10:00Z","v":36502,"vw":1.44751},{"c":1.4501,"h":1.4599,"l":1.445,"n":248,"o":1.445,"t":"2026-10-19T14:15:00Z","v":27468,"vw":1.452576},{"c":1.44,"h":1.46,"l":1.44,"n":182,"o":1.4512,"t":"2026-10-19T14:20:00Z","v":18748,"vw":1.44913},{"c":1.43,"h":1.445,"l":1.43,"n":387,"o":1.4401,"t":"2026-10-19T14:25:00Z","v":83249,"vw":1.43555},{"c":1.42,"h":1.4397,"l":1.42,"n":197,"o":1.4397,"t":"2026-10-19T14:30:00Z","v":69305,"vw":1.423622},{"c":1.425,"h":1.44,"l":1.42,"n":275,"o":1.425,"t":"2026-10-19T14:35:00Z","v":38359,"vw":1.429621},{"c":1.43,"h":1.44,"l":1.42,"n":146,"o":1.425,"t":"2026-10-19T14:40:00Z","v":24889,"vw":1.428673},{"c":1.43,"h":1.44,"l":1.42,"n":175,"o":1.43,"t":"2026-10-19T14:45:00Z","v":25203,"vw":1.431826},{"c":1.4285,"h":1.43,"l":1.42,"n":144,"o":1.425,"t":"2026-10-19T14:50:00Z","v":10458,"vw":1.427154},{"c":1.42,"h":1.43,"l":1.42,"n":173,"o":1.425,"t":"2026-10-19T14:55:00Z","v":22261,"vw":1.423652},{"c":1.425,"h":1.425,"l":1.42,"n":94,"o":1.425,"t":"2026-10-19T15:00:00Z","v":9720,"vw":1.423602},{"c":1.425,"h":1.4288,"l":1.42,"n":147,"o":1.425,"t":"2026-10-19T15:05:00Z","v":11661,"vw":1.422444},{"c":1.42,"h":1.43,"l":1.42,"n":125,"o":1.425,"t":"2026-10-19T15:10:00Z","v":40703,"vw":1.420868},{"c":1.425,"h":1.43,"l":1.42,"n":129,"o":1.42,"t":"2026-10-19T15:15:00Z","v":33666,"vw":1.427454},{"c":1.4399,"h":1.4399,"l":1.42,"n":181,"o":1.425,"t":"2026-10-19T15:20:00Z","v":19789,"vw":1.430776},{"c":1.45,"h":1.45,"l":1.43,"n":247,"o":1.435,"t":"2026-10-19T15:25:00Z","v":78542,"vw":1.440623},{"c":1.445,"h":1.45,"l":1.44,"n":207,"o":1.445,"t":"2026-10-19T15:30:00Z","v":18515,"vw":1.448456},{"c":1.445,"h":1.455,"l":1.44,"n":177,"o":1.45,"t":"2026-10-19T15:35:00Z","v":39758,"vw":1.444475},{"c":1.445,"h":1.4499,"l":1.44,"n":100,"o":1.445,"t":"2026-10-19T15:40:00Z","v":45520,"vw":1.441069},{"c":1.44,"h":1.45,"l":1.44,"n":102,"o":1.44,"t":"2026-10-19T15:45:00Z","v":14324,"vw":1.443724},{"c":1.445,"h":1.4499,"l":1.44,"n":136,"o":1.445,"t":"2026-10-19T15:50:00Z","v":22805,"vw":1.443473},{"c":1.4501,"h":1.4599,"l":1.44,"n":214,"o":1.44,"t":"2026-10-19T15:55:00Z","v":31313,"vw":1.45007},{"c":1.455,"h":1.46,"l":1.445,"n":140,"o":1.455,"t":"2026-10-19T16:00:00Z","v":33702,"vw":1.451461},{"c":1.445,"h":1.4599,"l":1.44,"n":176,"o":1.4599,"t":"2026-10-19T16:05:00Z","v":26702,"vw":1.444494},{"c":1.455,"h":1.46,"l":1.44,"n":249,"o":1.44,"t":"2026-10-19T16:10:00Z","v":72643,"vw":1.453908},{"c":1.465,"h":1.47,"l":1.455,"n":141,"o":1.455,"t":"2026-10-19T16:15:00Z","v":23512,"vw":1.463029},{"c":1.455,"h":1.465,"l":1.455,"n":135,"o":1.46,"t":"2026-10-19T16:20:00Z","v":18696,"vw":1.459994},{"c":1.45,"h":1.4599,"l":1.45,"n":131,"o":1.4599,"t":"2026-10-19T16:25:00Z","v":8670,"vw":1.454304},{"c":1.45,"h":1.46,"l":1.45,"n":90,"o":1.45,"t":"2026-10-19T16:30:00Z","v":14840,"vw":1.451856},{"c":1.45,"h":1.4599,"l":1.45,"n":79,"o":1.45,"t":"2026-10-19T16:35:00Z","v":9005,"vw":1.45276},{"c":1.455,"h":1.46,"l":1.45,"n":113,"o":1.45,"t":"2026-10-19T16:40:00Z","v":47732,"vw":1.457452},{"c":1.45,"h":1.455,"l":1.45,"n":68,"o":1.45,"t":"2026-10-19T16:45:00Z","v":7617,"vw":1.452885},{"c":1.45,"h":1.46,"l":1.45,"n":84,"o":1.45,"t":"2026-10-19T16:50:00Z","v":17011,"vw":1.456599},{"c":1.455,"h":1.4588,"l":1.45,"n":103,"o":1.455,"t":"2026-10-19T16:55:00Z","v":19447,"vw":1.453905},{"c":1.455,"h":1.4599,"l":1.45,"n":110,"o":1.455,"t":"2026-10-19T17:00:00Z","v":16850,"vw":1.452851},{"c":1.455,"h":1.46,"l":1.45,"n":101,"o":1.45,"t":"2026-10-19T17:05:00Z","v":12313,"vw":1.454462},{"c":1.455,"h":1.455,"l":1.45,"n":116,"o":1.45,"t":"2026-10-19T17:10:00Z","v":19903,"vw":1.45116},{"c":1.45,"h":1.455,"l":1.45,"n":78,"o":1.45,"t":"2026-10-19T17:15:00Z","v":9039,"vw":1.451599},{"c":1.45,"h":1.455,"l":1.45,"n":132,"o":1.45,"t":"2026-10-19T17:20:00Z","v":20653,"vw":1.450449},{"c":1.45,"h":1.456,"l":1.45,"n":211,"o":1.4501,"t":"2026-10-19T17:25:00Z","v":47147,"vw":1.45114},{"c":1.4501,"h":1.4588,"l":1.45,"n":96,"o":1.455,"t":"2026-10-19T17:30:00Z","v":44776,"vw":1.45422},{"c":1.45,"h":1.46,"l":1.45,"n":99,"o":1.45,"t":"2026-10-19T17:35:00Z","v":20732,"vw":1.452988},{"c":1.445,"h":1.455,"l":1.44,"n":254,"o":1.455,"t":"2026-10-19T17:40:00Z","v":48270,"vw":1.447138},{"c":1.44,"h":1.45,"l":1.44,"n":122,"o":1.445,"t":"2026-10-19T17:45:00Z","v":14807,"vw":1.442002},{"c":1.435,"h":1.445,"l":1.43,"n":150,"o":1.44,"t":"2026-10-19T17:50:00Z","v":28104,"vw":1.439066},{"c":1.435,"h":1.44,"l":1.43,"n":154,"o":1.43,"t":"2026-10-19T17:55:00Z","v":10833,"vw":1.435779},{"c":1.435,"h":1.44,"l":1.43,"n":123,"o":1.44,"t":"2026-10-19T18:00:00Z","v":9639,"vw":1.436836},{"c":1.44,"h":1.44,"l":1.43,"n":162,"o":1.435,"t":"2026-10-19T18:05:00Z","v":9290,"vw":1.436202},{"c":1.44,"h":1.44,"l":1.43,"n":152,"o":1.435,"t":"2026-10-19T18:10:00Z","v":9587,"vw":1.437057},{"c":1.44,"h":1.44,"l":1.43,"n":163,"o":1.43,"t":"2026-10-19T18:15:00Z","v":9460,"vw":1.437461},{"c":1.435,"h":1.44,"l":1.43,"n":92,"o":1.44,"t":"2026-10-19T18:20:00Z","v":8545,"vw":1.433235},{"c":1.43,"h":1.436,"l":1.43,"n":123,"o":1.435,"t":"2026-10-19T18:25:00Z","v":30338,"vw":1.430667},{"c":1.43,"h":1.44,"l":1.43,"n":237,"o":1.435,"t":"2026-10-19T18:30:00Z","v":66437,"vw":1.431148},{"c":1.4399,"h":1.44,"l":1.43,"n":199,"o":1.43,"t":"2026-10-19T18:35:00Z","v":24377,"vw":1.43607},{"c":1.44,"h":1.44,"l":1.43,"n":244,"o":1.43,"t":"2026-10-19T18:40:00Z","v":25183,"vw":1.43789},{"c":1.445,"h":1.45,"l":1.4397,"n":158,"o":1.44,"t":"2026-10-19T18:45:00Z","v":37069,"vw":1.442488},{"c":1.445,"h":1.4488,"l":1.44,"n":106,"o":1.4404,"t":"2026-10-19T18:50:00Z","v":17035,"vw":1.443082},{"c":1.445,"h":1.445,"l":1.44,"n":103,"o":1.445,"t":"2026-10-19T18:55:00Z","v":11475,"vw":1.443604},{"c":1.445,"h":1.45,"l":1.44,"n":141,"o":1.445,"t":"2026-10-19T19:00:00Z","v":10713,"vw":1.444161},{"c":1.44,"h":1.4488,"l":1.44,"n":129,"o":1.445,"t":"2026-10-19T19:05:00Z","v":9671,"vw":1.443922},{"c":1.44,"h":1.4497,"l":1.44,"n":118,"o":1.44,"t":"2026-10-19T19:10:00Z","v":11734,"vw":1.441461},{"c":1.445,"h":1.45,"l":1.44,"n":166,"o":1.445,"t":"2026-10-19T19:15:00Z","v":18747,"vw":1.444097},{"c":1.45,"h":1.45,"l":1.44,"n":232,"o":1.445,"t":"2026-10-19T19:20:00Z","v":26220,"vw":1.445095},{"c":1.445,"h":1.4512,"l":1.44,"n":246,"o":1.45,"t":"2026-10-19T19:25:00Z","v":33181,"vw":1.448509},{"c":1.445,"h":1.45,"l":1.44,"n":167,"o":1.445,"t":"2026-10-19T19:30:00Z","v":21202,"vw":1.446619},{"c":1.44,"h":1.45,"l":1.44,"n":214,"o":1.44,"t":"2026-10-19T19:35:00Z","v":22336,"vw":1.446094},{"c":1.44,"h":1.45,"l":1.44,"n":169,"o":1.45,"t":"2026-10-19T19:40:00Z","v":12536,"vw":1.446335},{"c":1.44,"h":1.45,"l":1.44,"n":196,"o":1.445,"t":"2026-10-19T19:45:00Z","v":43031,"vw":1.445259},{"c":1.44,"h":1.45,"l":1.44,"n":216,"o":1.445,"t":"2026-10-19T19:50:00Z","v":28332,"vw":1.443449},{"c":1.44,"h":1.45,"l":1.435,"n":828,"o":1.44,"t":"2026-10-19T19:55:00Z","v":164331,"vw":1.441779},{"c":1.45,"h":1.45,"l":1.45,"n":11,"o":1.45,"t":"2026-10-19T20:00:00Z","v":212803,"vw":1.45},{"c":1.4596,"h":1.4596,"l":1.4596,"n":2,"o":1.4596,"t":"2026-10-19T20:20:00Z","v":421,"vw":1.4596},{"c":1.45,"h":1.45,"l":1.45,"n":2,"o":1.45,"t":"2026-10-19T20:40:00Z","v":41416,"vw":1.45},{"c":1.4515,"h":1.4515,"l":1.4515,"n":1,"o":1.4515,"t":"2026-10-19T20:55:00Z","v":1500,"vw":1.4515},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-10-19T21:10:00Z","v":700,"vw":1.46},{"c":1.4501,"h":1.4501,"l":1.4501,"n":1,"o":1.4501,"t":"2026-10-19T21:25:00Z","v":501,"vw":1.4501},{"c":1.4596,"h":1.4596,"l":1.4596,"n":2,"o":1.4596,"t":"2026-10-19T21:45:00Z","v":149,"vw":1.4596},{"c":1.45,"h":1.45,"l":1.45,"n":2,"o":1.45,"t":"2026-10-19T21:50:00Z","v":202,"vw":1.45},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-19T22:00:00Z","v":100,"vw":1.45},{"c":1.4599,"h":1.4599,"l":1.4599,"n":1,"o":1.4599,"t":"2026-10-19T22:05:00Z","v":100,"vw":1.4599},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-10-19T22:10:00Z","v":390,"vw":1.46},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-19T22:45:00Z","v":300,"vw":1.45},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-19T22:55:00Z","v":100,"vw":1.46},{"c":1.4598,"h":1.4598,"l":1.4598,"n":1,"o":1.4598,"t":"2026-10-19T23:00:00Z","v":600,"vw":1.4598},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-19T23:05:00Z","v":200,"vw":1.46},{"c":1.4597,"h":1.4597,"l":1.4597,"n":1,"o":1.4597,"t":"2026-10-19T23:40:00Z","v":3000,"vw":1.4597}],"history":[{"c":0.998,"h":1.05,"l":0.99,"n":1496,"o":1.05,"t":"2024-10-18T04:00:00Z","v":528370,"vw":1.013667},{"c":1.01,"h":1.03,"l":0.99,"n":1148,"o":1,"t":"2024-10-21T04:00:00Z","v":389284,"vw":1.001543},{"c":1.01,"h":1.03,"l":0.9868,"n":1004,"o":1.02,"t":"2024-10-22T04:00:00Z","v":336216,"vw":1.005855},{"c":0.9977,"h":1.02,"l":0.99,"n":862,"o":1.01,"t":"2024-10-23T04:00:00Z","v":176744,"vw":1.004379},{"c":1.01,"h":1.02,"l":0.99,"n":856,"o":1.01,"t":"2024-10-24T04:00:00Z","v":226131,"vw":1.003403},{"c":1,"h":1.02,"l":0.9906,"n":931,"o":0.9947,"t":"2024-10-25T04:00:00Z","v":419896,"vw":1.004934},{"c":0.998,"h":1.02,"l":0.99,"n":883,"o":1,"t":"2024-10-28T04:00:00Z","v":358404,"vw":1.002389},{"c":1,"h":1.02,"l":0.995,"n":641,"o":1,"t":"2024-10-29T04:00:00Z","v":327501,"vw":1.008153},{"c":1,"h":1.01,"l":1,"n":675,"o":1.01,"t":"2024-10-30T04:00:00Z","v":227493,"vw":1.003388},{"c":0.9967,"h":1.01,"l":0.96,"n":799,"o":1.01,"t":"2024-10-31T04:00:00Z","v":351587,"vw":0.982032},{"c":0.9933,"h":1.01,"l":0.99,"n":613,"o":1.01,"t":"2024-11-01T04:00:00Z","v":231879,"vw":1.000044},{"c":1,"h":1.02,"l":0.9801,"n":1703,"o":0.99,"t":"2024-11-04T05:00:00Z","v":505792,"vw":1.005715},{"c":1.01,"h":1.01,"l":0.99,"n":838,"o":1,"t":"2024-11-05T05:00:00Z","v":254647,"vw":1.005547},{"c":0.9902,"h":1.01,"l":0.9801,"n":953,"o":1,"t":"2024-11-06T05:00:00Z","v":382782,"vw":0.996227},{"c":0.985,"h":1.01,"l":0.9803,"n":1178,"o":0.99,"t":"2024-11-07T05:00:00Z","v":351503,"vw":0.996359},{"c":0.9935,"h":1,"l":0.98,"n":980,"o":1,"t":"2024-11-08T05:00:00Z","v":310627,"vw":0.993141},{"c":0.9535,"h":1.01,"l":0.94,"n":1822,"o":1,"t":"2024-11-11T05:00:00Z","v":594790,"vw":0.962756},{"c":0.9663,"h":0.9799,"l":0.9311,"n":1323,"o":0.9689,"t":"2024-11-12T05:00:00Z","v":306678,"vw":0.954837},{"c":0.9843,"h":0.9989,"l":0.95,"n":980,"o":0.95,"t":"2024-11-13T05:00:00Z","v":383165,"vw":0.979571},{"c":0.9619,"h":1,"l":0.95,"n":1359,"o":0.9901,"t":"2024-11-14T05:00:00Z","v":403679,"vw":0.97142},{"c":0.85,"h":0.93,"l":0.78,"n":3425,"o":0.92,"t":"2024-11-15T05:00:00Z","v":1742134,"vw":0.84053},{"c":0.8,"h":0.9199,"l":0.8,"n":1782,"o":0.86,"t":"2024-11-18T05:00:00Z","v":624764,"vw":0.828778},{"c":0.7999,"h":0.85,"l":0.77,"n":2173,"o":0.82,"t":"2024-11-19T05:00:00Z","v":862906,"vw":0.786554},{"c":0.7697,"h":0.805,"l":0.748,"n":1816,"o":0.8,"t":"2024-11-20T05:00:00Z","v":649639,"vw":0.765567},{"c":0.76,"h":0.77,"l":0.73,"n":1636,"o":0.7697,"t":"2024-11-21T05:00:00Z","v":859776,"vw":0.747605},{"c":0.8899,"h":0.922,"l":0.76,"n":2526,"o":0.76,"t":"2024-11-22T05:00:00Z","v":1368429,"vw":0.857844},{"c":0.9452,"h":1.04,"l":0.891,"n":2274,"o":0.91,"t":"2024-11-25T05:00:00Z","v":1022678,"vw":0.976237},{"c":0.9467,"h":0.99,"l":0.92,"n":1004,"o":0.95,"t":"2024-11-26T05:00:00Z","v":267799,"vw":0.961908},{"c":0.9545,"h":0.98,"l":0.9,"n":1111,"o":0.94,"t":"2024-11-27T05:00:00Z","v":250737,"vw":0.953407},{"c":0.9332,"h":0.98,"l":0.9085,"n":783,"o":0.94,"t":"2024-11-29T05:00:00Z","v":338183,"vw":0.945043},{"c":0.8425,"h":0.935,"l":0.84,"n":1575,"o":0.9203,"t":"2024-12-02T05:00:00Z","v":580453,"vw":0.884977},{"c":0.9245,"h":0.9488,"l":0.83,"n":1603,"o":0.8923,"t":"2024-12-03T05:00:00Z","v":560379,"vw":0.894167},{"c":0.9142,"h":0.94,"l":0.88,"n":1029,"o":0.9245,"t":"2024-12-04T05:00:00Z","v":238873,"vw":0.913635},{"c":0.89,"h":0.9178,"l":0.85,"n":1427,"o":0.898,"t":"2024-12-05T05:00:00Z","v":521782,"vw":0.877268},{"c":0.888,"h":0.899,"l":0.86,"n":1058,"o":0.8844,"t":"2024-12-06T05:00:00Z","v":249928,"vw":0.8805},{"c":0.9079,"h":0.93,"l":0.8501,"n":1793,"o":0.8883,"t":"2024-12-09T05:00:00Z","v":508789,"vw":0.903096},{"c":0.93,"h":0.94,"l":0.88,"n":1671,"o":0.9008,"t":"2024-12-10T05:00:00Z","v":321688,"vw":0.917647},{"c":1,"h":1,"l":0.9105,"n":2331,"o":0.9285,"t":"2024-12-11T05:00:00Z","v":644748,"vw":0.969152},{"c":0.9765,"h":1,"l":0.923,"n":1940,"o":1,"t":"2024-12-12T05:00:00Z","v":406775,"vw":0.974829},{"c":0.9467,"h":0.98,"l":0.93,"n":1098,"o":0.9414,"t":"2024-12-13T05:00:00Z","v":246130,"vw":0.946968},{"c":0.8573,"h":1.08,"l":0.8573,"n":3538,"o":0.93,"t":"2024-12-16T05:00:00Z","v":1441134,"vw":0.950571},{"c":0.86,"h":0.918,"l":0.83,"n":1718,"o":0.8834,"t":"2024-12-17T05:00:00Z","v":534069,"vw":0.872636},{"c":0.88,"h":1.24,"l":0.88,"n":90283,"o":1.17,"t":"2024-12-18T05:00:00Z","v":36067333,"vw":1.055354},{"c":1.11,"h":1.19,"l":0.905,"n":17889,"o":0.94,"t":"2024-12-19T05:00:00Z","v":7351285,"vw":1.064218},{"c":1.11,"h":1.26,"l":1.015,"n":20347,"o":1.06,"t":"2024-12-20T05:00:00Z","v":6992341,"vw":1.146086},{"c":1.78,"h":1.83,"l":1.31,"n":144367,"o":1.57,"t":"2024-12-23T05:00:00Z","v":38855735,"vw":1.569243},{"c":2.6,"h":2.955,"l":1.96,"n":149102,"o":1.97,"t":"2024-12-24T05:00:00Z","v":40169867,"vw":2.555598},{"c":3.14,"h":3.85,"l":2.6,"n":143314,"o":2.835,"t":"2024-12-26T05:00:00Z","v":35182571,"vw":3.219641},{"c":3.36,"h":4.11,"l":2.91,"n":92248,"o":3.63,"t":"2024-12-27T05:00:00Z","v":21528227,"vw":3.406903},{"c":2.71,"h":3.2364,"l":2.67,"n":56037,"o":3.11,"t":"2024-12-30T05:00:00Z","v":13393702,"vw":2.874875},{"c":2.46,"h":2.73,"l":2.17,"n":36803,"o":2.7,"t":"2024-12-31T05:00:00Z","v":9552186,"vw":2.389111},{"c":2.13,"h":2.67,"l":2.02,"n":35474,"o":2.51,"t":"2025-01-02T05:00:00Z","v":10541596,"vw":2.255371},{"c":2.47,"h":2.7,"l":2.17,"n":34312,"o":2.25,"t":"2025-01-03T05:00:00Z","v":11386775,"vw":2.416776},{"c":2.64,"h":3.15,"l":2.3519,"n":41641,"o":2.37,"t":"2025-01-06T05:00:00Z","v":12652454,"vw":2.800771},{"c":2.21,"h":2.68,"l":2.11,"n":26895,"o":2.49,"t":"2025-01-07T05:00:00Z","v":7337745,"vw":2.260558},{"c":2.12,"h":2.33,"l":1.72,"n":23661,"o":2.1,"t":"2025-01-08T05:00:00Z","v":6699432,"vw":2.059122},{"c":2.04,"h":2.28,"l":1.98,"n":13282,"o":2.12,"t":"2025-01-10T05:00:00Z","v":4110161,"vw":2.138956},{"c":1.85,"h":2.02,"l":1.81,"n":11436,"o":1.89,"t":"2025-01-13T05:00:00Z","v":3363913,"vw":1.873963},{"c":1.82,"h":1.99,"l":1.72,"n":10454,"o":1.9,"t":"2025-01-14T05:00:00Z","v":2982783,"vw":1.82175},{"c":1.88,"h":1.98,"l":1.8043,"n":12284,"o":1.84,"t":"2025-01-15T05:00:00Z","v":2816170,"vw":1.87368},{"c":2.02,"h":2.25,"l":1.9,"n":21381,"o":1.91,"t":"2025-01-16T05:00:00Z","v":5915697,"vw":2.134164},{"c":2,"h":2.085,"l":1.92,"n":10095,"o":2.08,"t":"2025-01-17T05:00:00Z","v":2813521,"vw":1.976298},{"c":1.94,"h":2.035,"l":1.72,"n":15106,"o":2,"t":"2025-01-21T05:00:00Z","v":4932631,"vw":1.834238},{"c":1.76,"h":1.9,"l":1.75,"n":7945,"o":1.9,"t":"2025-01-22T05:00:00Z","v":2200174,"vw":1.80315},{"c":1.47,"h":1.75,"l":1.47,"n":14431,"o":1.75,"t":"2025-01-23T05:00:00Z","v":5103459,"vw":1.557459},{"c":1.41,"h":1.58,"l":1.41,"n":12707,"o":1.47,"t":"2025-01-24T05:00:00Z","v":3612882,"vw":1.478133},{"c":1.32,"h":1.44,"l":1.2301,"n":11593,"o":1.32,"t":"2025-01-27T05:00:00Z","v":3829079,"vw":1.315805},{"c":1.42,"h":1.43,"l":1.285,"n":7209,"o":1.33,"t":"2025-01-28T05:00:00Z","v":2133844,"vw":1.366941},{"c":1.38,"h":1.525,"l":1.38,"n":8043,"o":1.4,"t":"2025-01-29T05:00:00Z","v":2147389,"vw":1.443943},{"c":1.38,"h":1.44,"l":1.3204,"n":4739,"o":1.4,"t":"2025-01-30T05:00:00Z","v":890627,"vw":1.368107},{"c":1.62,"h":1.65,"l":1.39,"n":9223,"o":1.41,"t":"2025-01-31T05:00:00Z","v":3033360,"vw":1.525488},{"c":1.52,"h":1.6,"l":1.44,"n":6961,"o":1.535,"t":"2025-02-03T05:00:00Z","v":2080217,"vw":1.526158},{"c":1.56,"h":1.605,"l":1.4513,"n":5364,"o":1.51,"t":"2025-02-04T05:00:00Z","v":1783976,"vw":1.541792},{"c":1.43,"h":1.64,"l":1.42,"n":6022,"o":1.53,"t":"2025-02-05T05:00:00Z","v":1515958,"vw":1.471865},{"c":1.35,"h":1.416,"l":1.32,"n":5575,"o":1.41,"t":"2025-02-06T05:00:00Z","v":1520310,"vw":1.362013},{"c":1.31,"h":1.42,"l":1.27,"n":7404,"o":1.36,"t":"2025-02-07T05:00:00Z","v":1645914,"vw":1.315976},{"c":1.28,"h":1.34,"l":1.26,"n":6055,"o":1.32,"t":"2025-02-10T05:00:00Z","v":1351754,"vw":1.296862},{"c":1.22,"h":1.27,"l":1.15,"n":8402,"o":1.245,"t":"2025-02-11T05:00:00Z","v":2369366,"vw":1.195205},{"c":1.17,"h":1.21,"l":1.12,"n":5216,"o":1.2,"t":"2025-02-12T05:00:00Z","v":1094827,"vw":1.17586},{"c":1.3,"h":1.34,"l":1.16,"n":7204,"o":1.16,"t":"2025-02-13T05:00:00Z","v":2267160,"vw":1.270212},{"c":1.38,"h":1.3892,"l":1.27,"n":5434,"o":1.33,"t":"2025-02-14T05:00:00Z","v":1453950,"vw":1.31523},{"c":1.26,"h":1.35,"l":1.21,"n":6371,"o":1.35,"t":"2025-02-18T05:00:00Z","v":1874882,"vw":1.255823},{"c":1.19,"h":1.25,"l":1.1,"n":5736,"o":1.25,"t":"2025-02-19T05:00:00Z","v":1319651,"vw":1.178105},{"c":1.08,"h":1.1996,"l":1.07,"n":8250,"o":1.13,"t":"2025-02-20T05:00:00Z","v":2175763,"vw":1.111015},{"c":0.9901,"h":1.11,"l":0.9727,"n":9032,"o":1.08,"t":"2025-02-21T05:00:00Z","v":2993533,"vw":1.019167},{"c":1.02,"h":1.08,"l":0.97,"n":3937,"o":1,"t":"2025-02-24T05:00:00Z","v":1408522,"vw":1.023158},{"c":0.9922,"h":1.04,"l":0.96,"n":4406,"o":1.04,"t":"2025-02-25T05:00:00Z","v":1128335,"vw":0.984054},{"c":1.01,"h":1.04,"l":0.9922,"n":2203,"o":0.9922,"t":"2025-02-26T05:00:00Z","v":578954,"vw":1.016388},{"c":0.993,"h":1.04,"l":0.969,"n":3292,"o":1.04,"t":"2025-02-27T05:00:00Z","v":711344,"vw":1.000428},{"c":1,"h":1.01,"l":0.95,"n":2380,"o":0.98,"t":"2025-02-28T05:00:00Z","v":538222,"vw":0.983479},{"c":0.92,"h":1.07,"l":0.92,"n":3633,"o":1,"t":"2025-03-03T05:00:00Z","v":1423548,"vw":0.970419},{"c":1.01,"h":1.03,"l":0.86,"n":4897,"o":0.9199,"t":"2025-03-04T05:00:00Z","v":1449194,"vw":0.943948},{"c":1.02,"h":1.05,"l":0.99,"n":2862,"o":1.02,"t":"2025-03-05T05:00:00Z","v":648714,"vw":1.016946},{"c":1,"h":1.05,"l":1,"n":3434,"o":1,"t":"2025-03-06T05:00:00Z","v":866463,"vw":1.021556},{"c":1.01,"h":1.04,"l":0.93,"n":2941,"o":0.99,"t":"2025-03-07T05:00:00Z","v":865419,"vw":0.991635},{"c":0.9383,"h":1.03,"l":0.93,"n":3256,"o":1.03,"t":"2025-03-10T04:00:00Z","v":843002,"vw":0.959325},{"c":1,"h":1.02,"l":0.918,"n":2125,"o":0.938,"t":"2025-03-11T04:00:00Z","v":729980,"vw":0.967468},{"c":0.9966,"h":1.05,"l":0.9807,"n":2236,"o":1.02,"t":"2025-03-12T04:00:00Z","v":612860,"vw":1.013633},{"c":0.9466,"h":1,"l":0.931,"n":2314,"o":1,"t":"2025-03-13T04:00:00Z","v":755992,"vw":0.952324},{"c":0.98,"h":0.9999,"l":0.9,"n":1981,"o":0.95,"t":"2025-03-14T04:00:00Z","v":484873,"vw":0.970378},{"c":1.1,"h":1.14,"l":0.965,"n":3762,"o":0.965,"t":"2025-03-17T04:00:00Z","v":1324199,"vw":1.064686},{"c":1.04,"h":1.13,"l":1,"n":3760,"o":1.07,"t":"2025-03-18T04:00:00Z","v":777400,"vw":1.059913},{"c":1.09,"h":1.11,"l":1.02,"n":2433,"o":1.03,"t":"2025-03-19T04:00:00Z","v":588937,"vw":1.078025},{"c":1.04,"h":1.1,"l":1.04,"n":2225,"o":1.07,"t":"2025-03-20T04:00:00Z","v":618765,"vw":1.074268},{"c":1.03,"h":1.09,"l":1.01,"n":1845,"o":1.04,"t":"2025-03-21T04:00:00Z","v":639249,"vw":1.02742},{"c":1.01,"h":1.0459,"l":1,"n":2513,"o":1.01,"t":"2025-03-24T04:00:00Z","v":932417,"vw":1.015532},{"c":1.06,"h":1.1,"l":1.02,"n":2557,"o":1.03,"t":"2025-03-25T04:00:00Z","v":1027652,"vw":1.060168},{"c":1.01,"h":1.07,"l":1.01,"n":1769,"o":1.06,"t":"2025-03-26T04:00:00Z","v":428981,"vw":1.024576},{"c":1.18,"h":1.22,"l":1,"n":6891,"o":1.01,"t":"2025-03-27T04:00:00Z","v":3171933,"vw":1.139503},{"c":1.03,"h":1.175,"l":1,"n":3649,"o":1.15,"t":"2025-03-28T04:00:00Z","v":2250444,"vw":1.04215},{"c":1.03,"h":1.03,"l":0.97,"n":1887,"o":1.01,"t":"2025-03-31T04:00:00Z","v":804531,"vw":0.998408},{"c":1.02,"h":1.05,"l":0.99,"n":1662,"o":1.03,"t":"2025-04-01T04:00:00Z","v":517468,"vw":1.0173},{"c":1.02,"h":1.0277,"l":0.98,"n":1638,"o":1.01,"t":"2025-04-02T04:00:00Z","v":477625,"vw":1.004297},{"c":1.01,"h":1.02,"l":0.9593,"n":2609,"o":1,"t":"2025-04-03T04:00:00Z","v":769279,"vw":0.995081},{"c":0.9599,"h":1.0171,"l":0.925,"n":3750,"o":1.01,"t":"2025-04-04T04:00:00Z","v":1221159,"vw":0.95829},{"c":0.985,"h":0.985,"l":0.8602,"n":2676,"o":0.91,"t":"2025-04-07T04:00:00Z","v":1173815,"vw":0.916855},{"c":0.9238,"h":1.03,"l":0.91,"n":1752,"o":1,"t":"2025-04-08T04:00:00Z","v":629832,"vw":0.973424},{"c":0.9961,"h":0.9995,"l":0.92,"n":1937,"o":0.94,"t":"2025-04-09T04:00:00Z","v":736807,"vw":0.964293},{"c":0.9674,"h":0.9959,"l":0.9508,"n":1514,"o":0.9814,"t":"2025-04-10T04:00:00Z","v":447281,"vw":0.97306},{"c":0.9881,"h":1.01,"l":0.98,"n":1275,"o":0.9807,"t":"2025-04-11T04:00:00Z","v":371286,"vw":0.999468},{"c":1.02,"h":1.1,"l":1.02,"n":2316,"o":1.03,"t":"2025-04-14T04:00:00Z","v":934994,"vw":1.05337},{"c":1.06,"h":1.0799,"l":1.03,"n":2415,"o":1.07,"t":"2025-04-15T04:00:00Z","v":630019,"vw":1.048871},{"c":1.07,"h":1.15,"l":1.02,"n":3094,"o":1.06,"t":"2025-04-16T04:00:00Z","v":1010666,"vw":1.098781},{"c":1.17,"h":1.17,"l":1.045,"n":3846,"o":1.1,"t":"2025-04-17T04:00:00Z","v":1293725,"vw":1.117062},{"c":1.13,"h":1.2,"l":1.06,"n":3734,"o":1.19,"t":"2025-04-21T04:00:00Z","v":992518,"vw":1.124991},{"c":1.07,"h":1.19,"l":1.07,"n":3512,"o":1.15,"t":"2025-04-22T04:00:00Z","v":1153455,"vw":1.131212},{"c":1.11,"h":1.17,"l":1.1,"n":2157,"o":1.12,"t":"2025-04-23T04:00:00Z","v":654725,"vw":1.133342},{"c":1.2,"h":1.21,"l":1.1,"n":3229,"o":1.1,"t":"2025-04-24T04:00:00Z","v":908477,"vw":1.167131},{"c":1.15,"h":1.21,"l":1.13,"n":2253,"o":1.2,"t":"2025-04-25T04:00:00Z","v":463294,"vw":1.158021},{"c":1.15,"h":1.16,"l":1.125,"n":1984,"o":1.15,"t":"2025-04-28T04:00:00Z","v":442939,"vw":1.140872},{"c":1.53,"h":1.54,"l":1.11,"n":25052,"o":1.19,"t":"2025-04-29T04:00:00Z","v":7622227,"vw":1.331468},{"c":1.71,"h":1.7697,"l":1.31,"n":36826,"o":1.56,"t":"2025-04-30T04:00:00Z","v":9717141,"vw":1.608073},{"c":1.56,"h":1.62,"l":1.5,"n":11320,"o":1.54,"t":"2025-05-01T04:00:00Z","v":3513932,"vw":1.552118},{"c":1.5,"h":1.5682,"l":1.4,"n":8248,"o":1.54,"t":"2025-05-02T04:00:00Z","v":2085855,"vw":1.484028},{"c":1.5,"h":1.7,"l":1.46,"n":10441,"o":1.49,"t":"2025-05-05T04:00:00Z","v":2731440,"vw":1.592521},{"c":1.41,"h":1.4923,"l":1.38,"n":4884,"o":1.47,"t":"2025-05-06T04:00:00Z","v":1260929,"vw":1.419462},{"c":1.34,"h":1.42,"l":1.3,"n":4578,"o":1.42,"t":"2025-05-07T04:00:00Z","v":1254452,"vw":1.352784},{"c":1.41,"h":1.46,"l":1.32,"n":5494,"o":1.35,"t":"2025-05-08T04:00:00Z","v":1428158,"vw":1.405203},{"c":1.4,"h":1.43,"l":1.3578,"n":4515,"o":1.4,"t":"2025-05-09T04:00:00Z","v":856537,"vw":1.39156},{"c":1.34,"h":1.49,"l":1.32,"n":5940,"o":1.41,"t":"2025-05-12T04:00:00Z","v":1633181,"vw":1.373569},{"c":1.4,"h":1.41,"l":1.3,"n":5254,"o":1.34,"t":"2025-05-13T04:00:00Z","v":1223391,"vw":1.346338},{"c":1.58,"h":1.6,"l":1.34,"n":9341,"o":1.38,"t":"2025-05-14T04:00:00Z","v":2695563,"vw":1.483507},{"c":1.58,"h":1.62,"l":1.48,"n":7076,"o":1.58,"t":"2025-05-15T04:00:00Z","v":1716963,"vw":1.53572},{"c":1.55,"h":1.58,"l":1.28,"n":9214,"o":1.52,"t":"2025-05-16T04:00:00Z","v":3790712,"vw":1.412675},{"c":1.39,"h":1.51,"l":1.37,"n":5956,"o":1.46,"t":"2025-05-19T04:00:00Z","v":1738321,"vw":1.429717},{"c":1.39,"h":1.445,"l":1.3705,"n":3393,"o":1.44,"t":"2025-05-20T04:00:00Z","v":995458,"vw":1.408865},{"c":1.32,"h":1.4199,"l":1.31,"n":4399,"o":1.38,"t":"2025-05-21T04:00:00Z","v":954257,"vw":1.340326},{"c":1.29,"h":1.33,"l":1.25,"n":4508,"o":1.3,"t":"2025-05-22T04:00:00Z","v":1141813,"vw":1.286499},{"c":1.32,"h":1.36,"l":1.255,"n":3168,"o":1.29,"t":"2025-05-23T04:00:00Z","v":823695,"vw":1.332135},{"c":1.38,"h":1.42,"l":1.335,"n":5680,"o":1.36,"t":"2025-05-27T04:00:00Z","v":1723799,"vw":1.383647},{"c":1.36,"h":1.4,"l":1.349,"n":5047,"o":1.35,"t":"2025-05-28T04:00:00Z","v":704318,"vw":1.369237},{"c":1.34,"h":1.39,"l":1.33,"n":3088,"o":1.39,"t":"2025-05-29T04:00:00Z","v":636483,"vw":1.350112},{"c":1.31,"h":1.35,"l":1.29,"n":2813,"o":1.32,"t":"2025-05-30T04:00:00Z","v":749970,"vw":1.3141},{"c":1.38,"h":1.42,"l":1.3052,"n":3056,"o":1.31,"t":"2025-06-02T04:00:00Z","v":897920,"vw":1.381951},{"c":1.48,"h":1.5394,"l":1.39,"n":7350,"o":1.4,"t":"2025-06-03T04:00:00Z","v":1747537,"vw":1.476777},{"c":1.5,"h":1.52,"l":1.45,"n":3602,"o":1.5,"t":"2025-06-04T04:00:00Z","v":982045,"vw":1.485182},{"c":1.45,"h":1.55,"l":1.45,"n":3676,"o":1.54,"t":"2025-06-05T04:00:00Z","v":836551,"vw":1.493364},{"c":1.46,"h":1.49,"l":1.42,"n":3417,"o":1.47,"t":"2025-06-06T04:00:00Z","v":817537,"vw":1.453857},{"c":1.45,"h":1.48,"l":1.42,"n":4203,"o":1.48,"t":"2025-06-09T04:00:00Z","v":883445,"vw":1.444685},{"c":1.38,"h":1.45,"l":1.36,"n":3886,"o":1.43,"t":"2025-06-10T04:00:00Z","v":1157108,"vw":1.393356},{"c":1.37,"h":1.4288,"l":1.36,"n":2824,"o":1.38,"t":"2025-06-11T04:00:00Z","v":583894,"vw":1.386503},{"c":1.37,"h":1.39,"l":1.36,"n":2899,"o":1.37,"t":"2025-06-12T04:00:00Z","v":487979,"vw":1.375668},{"c":1.32,"h":1.37,"l":1.31,"n":3277,"o":1.37,"t":"2025-06-13T04:00:00Z","v":660197,"vw":1.344235},{"c":1.32,"h":1.4,"l":1.31,"n":5738,"o":1.32,"t":"2025-06-16T04:00:00Z","v":845055,"vw":1.353362},{"c":1.3,"h":1.34,"l":1.3,"n":2833,"o":1.32,"t":"2025-06-17T04:00:00Z","v":745549,"vw":1.314439},{"c":1.34,"h":1.36,"l":1.3,"n":5131,"o":1.3,"t":"2025-06-18T04:00:00Z","v":455065,"vw":1.333754},{"c":1.27,"h":1.36,"l":1.26,"n":3684,"o":1.36,"t":"2025-06-20T04:00:00Z","v":915458,"vw":1.298431},{"c":1.23,"h":1.32,"l":1.2,"n":4349,"o":1.26,"t":"2025-06-23T04:00:00Z","v":1106579,"vw":1.256295},{"c":1.25,"h":1.3,"l":1.23,"n":4842,"o":1.26,"t":"2025-06-24T04:00:00Z","v":727977,"vw":1.264044},{"c":1.28,"h":1.29,"l":1.24,"n":3404,"o":1.26,"t":"2025-06-25T04:00:00Z","v":899485,"vw":1.256374},{"c":1.35,"h":1.385,"l":1.25,"n":5514,"o":1.27,"t":"2025-06-26T04:00:00Z","v":1260856,"vw":1.324368},{"c":1.46,"h":1.72,"l":1.38,"n":22194,"o":1.39,"t":"2025-06-27T04:00:00Z","v":15952919,"vw":1.47973},{"c":1.62,"h":1.71,"l":1.48,"n":21384,"o":1.549,"t":"2025-06-30T04:00:00Z","v":6264815,"vw":1.608623},{"c":1.64,"h":1.8,"l":1.54,"n":14966,"o":1.63,"t":"2025-07-01T04:00:00Z","v":4161099,"vw":1.647396},{"c":1.88,"h":1.92,"l":1.63,"n":16364,"o":1.64,"t":"2025-07-02T04:00:00Z","v":4819620,"vw":1.816404},{"c":1.83,"h":2.05,"l":1.79,"n":11638,"o":1.92,"t":"2025-07-03T04:00:00Z","v":3177026,"vw":1.915505},{"c":1.88,"h":1.97,"l":1.78,"n":9503,"o":1.88,"t":"2025-07-07T04:00:00Z","v":2364071,"vw":1.86863},{"c":1.97,"h":2.04,"l":1.88,"n":10627,"o":1.89,"t":"2025-07-08T04:00:00Z","v":2912275,"vw":1.983004},{"c":1.8,"h":2.01,"l":1.77,"n":8362,"o":2,"t":"2025-07-09T04:00:00Z","v":2486475,"vw":1.833397},{"c":1.78,"h":1.85,"l":1.73,"n":4970,"o":1.83,"t":"2025-07-10T04:00:00Z","v":1677237,"vw":1.784567},{"c":1.68,"h":1.795,"l":1.64,"n":6844,"o":1.77,"t":"2025-07-11T04:00:00Z","v":2053164,"vw":1.702734},{"c":1.65,"h":1.73,"l":1.55,"n":6292,"o":1.655,"t":"2025-07-14T04:00:00Z","v":1994008,"vw":1.650576},{"c":1.89,"h":1.895,"l":1.65,"n":11854,"o":1.7,"t":"2025-07-15T04:00:00Z","v":3570791,"vw":1.798975},{"c":2.09,"h":2.19,"l":1.88,"n":22401,"o":1.94,"t":"2025-07-16T04:00:00Z","v":6728162,"vw":2.040558},{"c":2.36,"h":2.49,"l":1.98,"n":45145,"o":2.14,"t":"2025-07-17T04:00:00Z","v":13626724,"vw":2.274435},{"c":2.4,"h":2.48,"l":2.23,"n":25237,"o":2.48,"t":"2025-07-18T04:00:00Z","v":7505869,"vw":2.354956},{"c":2.56,"h":3.3,"l":2.5,"n":67487,"o":2.69,"t":"2025-07-21T04:00:00Z","v":17477892,"vw":2.799258},{"c":2.88,"h":2.9,"l":2.48,"n":56309,"o":2.89,"t":"2025-07-22T04:00:00Z","v":12192251,"vw":2.720752},{"c":3.1,"h":3.25,"l":2.83,"n":58034,"o":2.975,"t":"2025-07-23T04:00:00Z","v":13541339,"vw":3.083073},{"c":3.37,"h":3.42,"l":3.06,"n":43828,"o":3.13,"t":"2025-07-24T04:00:00Z","v":11953301,"vw":3.283865},{"c":3.155,"h":3.89,"l":2.89,"n":60276,"o":3.745,"t":"2025-07-25T04:00:00Z","v":20030769,"vw":3.269837},{"c":2.88,"h":3.13,"l":2.76,"n":32130,"o":3.03,"t":"2025-07-28T04:00:00Z","v":8193509,"vw":2.951898},{"c":2.35,"h":2.78,"l":2.32,"n":38268,"o":2.69,"t":"2025-07-29T04:00:00Z","v":11830004,"vw":2.460563},{"c":2.24,"h":2.59,"l":2.15,"n":20068,"o":2.37,"t":"2025-07-30T04:00:00Z","v":5967914,"vw":2.34375},{"c":2.17,"h":2.32,"l":2.16,"n":13399,"o":2.2,"t":"2025-07-31T04:00:00Z","v":3519094,"vw":2.212204},{"c":2.2,"h":2.3,"l":2.04,"n":24842,"o":2.1,"t":"2025-08-01T04:00:00Z","v":6104266,"vw":2.198165},{"c":2.29,"h":2.65,"l":2.25,"n":26340,"o":2.38,"t":"2025-08-04T04:00:00Z","v":7538417,"vw":2.437707},{"c":2.24,"h":2.36,"l":2.21,"n":12083,"o":2.28,"t":"2025-08-05T04:00:00Z","v":2964432,"vw":2.267548},{"c":2.16,"h":2.33,"l":2.15,"n":10980,"o":2.25,"t":"2025-08-06T04:00:00Z","v":2598925,"vw":2.213059},{"c":2.08,"h":2.32,"l":2.05,"n":17546,"o":2.19,"t":"2025-08-07T04:00:00Z","v":3788179,"vw":2.145105},{"c":2.15,"h":2.161,"l":1.86,"n":13286,"o":2.08,"t":"2025-08-08T04:00:00Z","v":3592699,"vw":2.06884},{"c":2.25,"h":2.43,"l":2.17,"n":17435,"o":2.28,"t":"2025-08-11T04:00:00Z","v":5665930,"vw":2.275545},{"c":2.33,"h":2.36,"l":2.15,"n":23420,"o":2.27,"t":"2025-08-12T04:00:00Z","v":6186835,"vw":2.258075},{"c":2.47,"h":2.49,"l":2.31,"n":19585,"o":2.4,"t":"2025-08-13T04:00:00Z","v":6249037,"vw":2.397693},{"c":2.72,"h":2.76,"l":2.44,"n":29258,"o":2.47,"t":"2025-08-14T04:00:00Z","v":9517062,"vw":2.636994},{"c":2.77,"h":2.87,"l":2.6,"n":23151,"o":2.76,"t":"2025-08-15T04:00:00Z","v":6325728,"vw":2.741421},{"c":2.625,"h":2.77,"l":2.48,"n":15507,"o":2.77,"t":"2025-08-18T04:00:00Z","v":4302333,"vw":2.603776},{"c":2.365,"h":2.6,"l":2.31,"n":20002,"o":2.6,"t":"2025-08-19T04:00:00Z","v":4941766,"vw":2.424394},{"c":2.385,"h":2.39,"l":2.22,"n":10804,"o":2.31,"t":"2025-08-20T04:00:00Z","v":3596453,"vw":2.313056},{"c":2.43,"h":2.46,"l":2.25,"n":10207,"o":2.37,"t":"2025-08-21T04:00:00Z","v":2810700,"vw":2.395365},{"c":2.64,"h":2.68,"l":2.42,"n":17083,"o":2.44,"t":"2025-08-22T04:00:00Z","v":4765787,"vw":2.587985},{"c":2.61,"h":2.75,"l":2.58,"n":12307,"o":2.64,"t":"2025-08-25T04:00:00Z","v":2819373,"vw":2.639264},{"c":2.75,"h":2.82,"l":2.53,"n":17041,"o":2.61,"t":"2025-08-26T04:00:00Z","v":3959042,"vw":2.704221},{"c":2.62,"h":2.79,"l":2.6,"n":12542,"o":2.78,"t":"2025-08-27T04:00:00Z","v":2722879,"vw":2.676395},{"c":2.52,"h":2.6499,"l":2.49,"n":11175,"o":2.62,"t":"2025-08-28T04:00:00Z","v":3352198,"vw":2.544402},{"c":2.47,"h":2.55,"l":2.4132,"n":9048,"o":2.5,"t":"2025-08-29T04:00:00Z","v":1779871,"vw":2.460278},{"c":2.41,"h":2.445,"l":2.32,"n":11268,"o":2.42,"t":"2025-09-02T04:00:00Z","v":2689452,"vw":2.391141},{"c":2.63,"h":2.66,"l":2.39,"n":15855,"o":2.41,"t":"2025-09-03T04:00:00Z","v":4101732,"vw":2.587835},{"c":2.51,"h":2.65,"l":2.45,"n":13834,"o":2.62,"t":"2025-09-04T04:00:00Z","v":3608059,"vw":2.509961},{"c":2.4,"h":2.77,"l":2.34,"n":25707,"o":2.54,"t":"2025-09-05T04:00:00Z","v":7268790,"vw":2.519967},{"c":2.38,"h":2.4942,"l":2.37,"n":9762,"o":2.45,"t":"2025-09-08T04:00:00Z","v":2087073,"vw":2.407674},{"c":2.33,"h":2.38,"l":2.27,"n":10186,"o":2.36,"t":"2025-09-09T04:00:00Z","v":3368237,"vw":2.319772},{"c":2.28,"h":2.4001,"l":2.22,"n":10169,"o":2.34,"t":"2025-09-10T04:00:00Z","v":2908215,"vw":2.295978},{"c":2.39,"h":2.4,"l":2.24,"n":9943,"o":2.25,"t":"2025-09-11T04:00:00Z","v":2613336,"vw":2.347196},{"c":2.32,"h":2.44,"l":2.3,"n":7533,"o":2.41,"t":"2025-09-12T04:00:00Z","v":1963015,"vw":2.345548},{"c":2.39,"h":2.44,"l":2.26,"n":9236,"o":2.32,"t":"2025-09-15T04:00:00Z","v":2810753,"vw":2.336146},{"c":2.49,"h":2.58,"l":2.41,"n":15441,"o":2.41,"t":"2025-09-16T04:00:00Z","v":4693531,"vw":2.489316},{"c":2.43,"h":2.51,"l":2.37,"n":13499,"o":2.49,"t":"2025-09-17T04:00:00Z","v":4325285,"vw":2.444326},{"c":3,"h":3.015,"l":2.51,"n":34394,"o":2.525,"t":"2025-09-18T04:00:00Z","v":13408022,"vw":2.769996},{"c":3.3,"h":3.43,"l":3.08,"n":53382,"o":3.145,"t":"2025-09-19T04:00:00Z","v":17341376,"vw":3.278341},{"c":3.77,"h":3.82,"l":3,"n":47686,"o":3.085,"t":"2025-09-22T04:00:00Z","v":13695245,"vw":3.497327},{"c":4.13,"h":4.345,"l":3.75,"n":50331,"o":3.87,"t":"2025-09-23T04:00:00Z","v":16365548,"vw":4.102686},{"c":4.7,"h":5.07,"l":4.395,"n":63975,"o":4.42,"t":"2025-09-24T04:00:00Z","v":19203317,"vw":4.783359},{"c":4.34,"h":4.63,"l":4.11,"n":36903,"o":4.19,"t":"2025-09-25T04:00:00Z","v":13507355,"vw":4.365885},{"c":4.38,"h":4.64,"l":4.15,"n":26461,"o":4.46,"t":"2025-09-26T04:00:00Z","v":8149082,"vw":4.403047},{"c":5.16,"h":5.17,"l":4.39,"n":67588,"o":4.83,"t":"2025-09-29T04:00:00Z","v":20041839,"vw":4.808668},{"c":4.86,"h":5.27,"l":4.6,"n":43725,"o":5.25,"t":"2025-09-30T04:00:00Z","v":11744941,"vw":4.865348},{"c":5.19,"h":5.49,"l":4.73,"n":41599,"o":4.85,"t":"2025-10-01T04:00:00Z","v":15397223,"vw":5.178306},{"c":5.01,"h":5.43,"l":4.85,"n":48403,"o":5.25,"t":"2025-10-02T04:00:00Z","v":13246059,"vw":5.089609},{"c":4.88,"h":5.38,"l":4.82,"n":67113,"o":5.115,"t":"2025-10-03T04:00:00Z","v":18177487,"vw":5.0777},{"c":5.36,"h":5.78,"l":4.98,"n":76878,"o":5.22,"t":"2025-10-06T04:00:00Z","v":21275256,"vw":5.449368},{"c":5.56,"h":5.72,"l":5.28,"n":49136,"o":5.5,"t":"2025-10-07T04:00:00Z","v":13199722,"vw":5.509862},{"c":5.98,"h":6.13,"l":5.545,"n":63478,"o":5.6,"t":"2025-10-08T04:00:00Z","v":16197184,"vw":5.837523},{"c":6.24,"h":6.515,"l":5.94,"n":58170,"o":6.12,"t":"2025-10-09T04:00:00Z","v":15974545,"vw":6.166843},{"c":6.75,"h":7.34,"l":6.39,"n":96941,"o":6.4,"t":"2025-10-10T04:00:00Z","v":23592995,"vw":6.915497},{"c":9.22,"h":10.18,"l":7.74,"n":230105,"o":7.9,"t":"2025-10-13T04:00:00Z","v":45562864,"vw":9.208158},{"c":11.33,"h":11.35,"l":8.58,"n":219908,"o":10.035,"t":"2025-10-14T04:00:00Z","v":44094928,"vw":10.176896},{"c":8.95,"h":11.49,"l":8.11,"n":238396,"o":11.415,"t":"2025-10-15T04:00:00Z","v":51382215,"vw":9.491976},{"c":5.67,"h":7.04,"l":5.42,"n":254764,"o":6.13,"t":"2025-10-16T04:00:00Z","v":55307205,"vw":6.121551},{"c":4.85,"h":5.55,"l":4.76,"n":107881,"o":5,"t":"2025-10-17T04:00:00Z","v":23545609,"vw":5.042342},{"c":6.72,"h":6.87,"l":5.57,"n":187313,"o":6.015,"t":"2025-10-20T04:00:00Z","v":51048973,"vw":6.224177},{"c":6.1,"h":7.04,"l":6.04,"n":77547,"o":6.445,"t":"2025-10-21T04:00:00Z","v":21524505,"vw":6.303594},{"c":5.94,"h":6.39,"l":5.4701,"n":67518,"o":5.78,"t":"2025-10-22T04:00:00Z","v":16879227,"vw":5.87917},{"c":5.62,"h":6.215,"l":5.56,"n":39240,"o":5.95,"t":"2025-10-23T04:00:00Z","v":9987372,"vw":5.899531},{"c":5.98,"h":6.53,"l":5.75,"n":66071,"o":5.75,"t":"2025-10-24T04:00:00Z","v":15996705,"vw":6.142051},{"c":5.39,"h":6.009,"l":5.15,"n":52939,"o":5.96,"t":"2025-10-27T04:00:00Z","v":12014414,"vw":5.424615},{"c":5.14,"h":5.475,"l":5.11,"n":35415,"o":5.35,"t":"2025-10-28T04:00:00Z","v":7436210,"vw":5.27765},{"c":5.35,"h":5.42,"l":5.01,"n":33483,"o":5.23,"t":"2025-10-29T04:00:00Z","v":6847639,"vw":5.21597},{"c":5.11,"h":5.48,"l":4.97,"n":30243,"o":5.27,"t":"2025-10-30T04:00:00Z","v":5753602,"vw":5.122723},{"c":5.13,"h":5.22,"l":4.83,"n":29356,"o":5.11,"t":"2025-10-31T04:00:00Z","v":7422260,"vw":5.025012},{"c":4.23,"h":5.12,"l":4.21,"n":47710,"o":5.1,"t":"2025-11-03T05:00:00Z","v":11938913,"vw":4.479186},{"c":3.93,"h":4.21,"l":3.89,"n":34298,"o":4.05,"t":"2025-11-04T05:00:00Z","v":8403622,"vw":4.021873},{"c":3.98,"h":4.12,"l":3.89,"n":25501,"o":3.94,"t":"2025-11-05T05:00:00Z","v":5672585,"vw":3.998526},{"c":3.69,"h":4.07,"l":3.6645,"n":33239,"o":3.965,"t":"2025-11-06T05:00:00Z","v":8450192,"vw":3.801436},{"c":4.43,"h":4.485,"l":3.6,"n":51789,"o":3.6,"t":"2025-11-07T05:00:00Z","v":15696647,"vw":4.122066},{"c":4.28,"h":4.69,"l":4.13,"n":36737,"o":4.646,"t":"2025-11-10T05:00:00Z","v":9296730,"vw":4.288911},{"c":4.06,"h":4.36,"l":3.96,"n":22795,"o":4.25,"t":"2025-11-11T05:00:00Z","v":5007624,"vw":4.065924},{"c":4.35,"h":4.4302,"l":4.0917,"n":32389,"o":4.12,"t":"2025-11-12T05:00:00Z","v":7849224,"vw":4.281604},{"c":3.665,"h":4.27,"l":3.54,"n":36146,"o":4.185,"t":"2025-11-13T05:00:00Z","v":9031431,"vw":3.758935},{"c":3.6,"h":3.73,"l":3.38,"n":33188,"o":3.46,"t":"2025-11-14T05:00:00Z","v":7242691,"vw":3.601633},{"c":3.37,"h":3.6,"l":3.28,"n":22504,"o":3.58,"t":"2025-11-17T05:00:00Z","v":5235679,"vw":3.415106},{"c":3.69,"h":3.8,"l":3.36,"n":28223,"o":3.4,"t":"2025-11-18T05:00:00Z","v":7360518,"vw":3.608285},{"c":4.02,"h":4.22,"l":3.76,"n":38182,"o":3.8,"t":"2025-11-19T05:00:00Z","v":12224249,"vw":4.056132},{"c":3.51,"h":4.25,"l":3.44,"n":36304,"o":4.15,"t":"2025-11-20T05:00:00Z","v":10078212,"vw":3.709059},{"c":3.37,"h":3.58,"l":3.23,"n":22752,"o":3.54,"t":"2025-11-21T05:00:00Z","v":6239832,"vw":3.37564},{"c":3.52,"h":3.55,"l":3.38,"n":24770,"o":3.415,"t":"2025-11-24T05:00:00Z","v":7083214,"vw":3.47558},{"c":3.56,"h":3.59,"l":3.4,"n":17741,"o":3.55,"t":"2025-11-25T05:00:00Z","v":5014227,"vw":3.492645},{"c":3.58,"h":3.71,"l":3.47,"n":18794,"o":3.62,"t":"2025-11-26T05:00:00Z","v":4198232,"vw":3.564974},{"c":3.74,"h":3.82,"l":3.6,"n":12880,"o":3.7,"t":"2025-11-28T05:00:00Z","v":3048638,"vw":3.706304},{"c":3.38,"h":3.6337,"l":3.37,"n":21422,"o":3.62,"t":"2025-12-01T05:00:00Z","v":4559210,"vw":3.442815},{"c":3.67,"h":3.81,"l":3.4001,"n":23364,"o":3.43,"t":"2025-12-02T05:00:00Z","v":6486043,"vw":3.661015},{"c":3.75,"h":3.79,"l":3.52,"n":15979,"o":3.685,"t":"2025-12-03T05:00:00Z","v":3442122,"vw":3.66264},{"c":4.19,"h":4.235,"l":3.71,"n":23318,"o":3.75,"t":"2025-12-04T05:00:00Z","v":5953698,"vw":4.05358},{"c":4.15,"h":4.4099,"l":4.09,"n":28219,"o":4.2,"t":"2025-12-05T05:00:00Z","v":6105639,"vw":4.256674},{"c":4.23,"h":4.37,"l":4,"n":25891,"o":4.15,"t":"2025-12-08T05:00:00Z","v":5707472,"vw":4.19859},{"c":4.25,"h":4.39,"l":3.95,"n":30569,"o":4.17,"t":"2025-12-09T05:00:00Z","v":5822350,"vw":4.195822},{"c":4.01,"h":4.28,"l":4,"n":28268,"o":4.25,"t":"2025-12-10T05:00:00Z","v":5547887,"vw":4.105306},{"c":4.27,"h":4.3199,"l":3.86,"n":23627,"o":4,"t":"2025-12-11T05:00:00Z","v":5098615,"vw":4.139215},{"c":4.09,"h":4.3,"l":4,"n":20802,"o":4.27,"t":"2025-12-12T05:00:00Z","v":4535733,"vw":4.135326},{"c":3.93,"h":4.46,"l":3.91,"n":27176,"o":4.14,"t":"2025-12-15T05:00:00Z","v":5826895,"vw":4.072335},{"c":4.01,"h":4.1179,"l":3.8211,"n":21362,"o":3.87,"t":"2025-12-16T05:00:00Z","v":4610904,"vw":3.943437},{"c":3.64,"h":4.27,"l":3.61,"n":24470,"o":4.02,"t":"2025-12-17T05:00:00Z","v":5709703,"vw":3.81586},{"c":3.77,"h":3.97,"l":3.705,"n":21451,"o":3.75,"t":"2025-12-18T05:00:00Z","v":4284921,"vw":3.808931},{"c":3.97,"h":4.055,"l":3.77,"n":25677,"o":3.77,"t":"2025-12-19T05:00:00Z","v":17018061,"vw":3.965252},{"c":4.16,"h":4.43,"l":3.97,"n":23064,"o":4.08,"t":"2025-12-22T05:00:00Z","v":5879108,"vw":4.199319},{"c":4.09,"h":4.315,"l":4.02,"n":18936,"o":4.16,"t":"2025-12-23T05:00:00Z","v":4353111,"vw":4.15541},{"c":3.97,"h":4.14,"l":3.87,"n":12071,"o":4.11,"t":"2025-12-24T05:00:00Z","v":3636540,"vw":3.973176},{"c":3.82,"h":4.03,"l":3.765,"n":15069,"o":4.03,"t":"2025-12-26T05:00:00Z","v":3570828,"vw":3.855748},{"c":3.5,"h":3.87,"l":3.5,"n":21633,"o":3.7,"t":"2025-12-29T05:00:00Z","v":4887687,"vw":3.609642},{"c":3.36,"h":3.56,"l":3.34,"n":18528,"o":3.53,"t":"2025-12-30T05:00:00Z","v":4736283,"vw":3.401528},{"c":3.34,"h":3.3925,"l":3.21,"n":17543,"o":3.34,"t":"2025-12-31T05:00:00Z","v":4827643,"vw":3.299239},{"c":3.7,"h":3.71,"l":3.33,"n":18613,"o":3.42,"t":"2026-01-02T05:00:00Z","v":3825681,"vw":3.57816},{"c":4.66,"h":4.6999,"l":3.84,"n":41766,"o":3.87,"t":"2026-01-05T05:00:00Z","v":12728976,"vw":4.368245},{"c":4.37,"h":4.98,"l":4.29,"n":33199,"o":4.76,"t":"2026-01-06T05:00:00Z","v":8130620,"vw":4.539666},{"c":4.72,"h":4.88,"l":4.25,"n":36865,"o":4.3,"t":"2026-01-07T05:00:00Z","v":9595264,"vw":4.610587},{"c":4.53,"h":4.66,"l":4.3,"n":30081,"o":4.52,"t":"2026-01-08T05:00:00Z","v":6988121,"vw":4.483482},{"c":4.8,"h":4.845,"l":4.4,"n":29022,"o":4.64,"t":"2026-01-09T05:00:00Z","v":7785326,"vw":4.684929},{"c":5.17,"h":5.31,"l":4.56,"n":38530,"o":4.8,"t":"2026-01-12T05:00:00Z","v":10809697,"vw":5.042181},{"c":4.9,"h":5.29,"l":4.79,"n":34286,"o":5.29,"t":"2026-01-13T05:00:00Z","v":9225726,"vw":4.961563},{"c":5.31,"h":5.33,"l":4.6,"n":35506,"o":4.88,"t":"2026-01-14T05:00:00Z","v":9066949,"vw":5.021041},{"c":4.865,"h":5.25,"l":4.775,"n":29871,"o":5.25,"t":"2026-01-15T05:00:00Z","v":8083303,"vw":4.945553},{"c":4.83,"h":4.9899,"l":4.61,"n":22387,"o":4.88,"t":"2026-01-16T05:00:00Z","v":5453445,"vw":4.821464},{"c":4.85,"h":5.115,"l":4.46,"n":40030,"o":4.6,"t":"2026-01-20T05:00:00Z","v":9022659,"vw":4.892946},{"c":4.61,"h":5.1,"l":4.21,"n":37918,"o":4.91,"t":"2026-01-21T05:00:00Z","v":9676803,"vw":4.550392},{"c":4.725,"h":4.95,"l":4.63,"n":22194,"o":4.68,"t":"2026-01-22T05:00:00Z","v":5822668,"vw":4.793192},{"c":4.7,"h":4.89,"l":4.5,"n":26044,"o":4.7,"t":"2026-01-23T05:00:00Z","v":6464260,"vw":4.708647},{"c":4.36,"h":5,"l":4.23,"n":35609,"o":4.91,"t":"2026-01-26T05:00:00Z","v":7923179,"vw":4.432467},{"c":4.75,"h":4.901,"l":4.39,"n":29565,"o":4.4,"t":"2026-01-27T05:00:00Z","v":7417103,"vw":4.722605},{"c":4.58,"h":4.8848,"l":4.37,"n":32194,"o":4.73,"t":"2026-01-28T05:00:00Z","v":7442669,"vw":4.589638},{"c":4.32,"h":4.58,"l":4.18,"n":34133,"o":4.58,"t":"2026-01-29T05:00:00Z","v":7136150,"vw":4.311225},{"c":4.04,"h":4.2599,"l":3.885,"n":28455,"o":4.205,"t":"2026-01-30T05:00:00Z","v":8010488,"vw":4.045373},{"c":3.9,"h":4.24,"l":3.89,"n":18833,"o":4.04,"t":"2026-02-02T05:00:00Z","v":3631219,"vw":3.97913},{"c":4.3,"h":4.31,"l":3.91,"n":31011,"o":4.02,"t":"2026-02-03T05:00:00Z","v":6063175,"vw":4.097679},{"c":4.04,"h":4.3,"l":3.84,"n":26389,"o":4.29,"t":"2026-02-04T05:00:00Z","v":5389350,"vw":3.990057},{"c":3.53,"h":3.94,"l":3.5101,"n":28211,"o":3.86,"t":"2026-02-05T05:00:00Z","v":6355056,"vw":3.659124},{"c":4.165,"h":4.22,"l":3.705,"n":27336,"o":3.88,"t":"2026-02-06T05:00:00Z","v":6802113,"vw":4.074633},{"c":4.18,"h":4.24,"l":3.9475,"n":22638,"o":4.15,"t":"2026-02-09T05:00:00Z","v":4695090,"vw":4.087803},{"c":4.1,"h":4.24,"l":4.03,"n":16621,"o":4.16,"t":"2026-02-10T05:00:00Z","v":3642909,"vw":4.113688},{"c":4.15,"h":4.21,"l":3.92,"n":21526,"o":4.165,"t":"2026-02-11T05:00:00Z","v":4124650,"vw":4.061309},{"c":3.78,"h":4.13,"l":3.75,"n":20560,"o":4.09,"t":"2026-02-12T05:00:00Z","v":4686158,"vw":3.84268},{"c":3.8,"h":3.9799,"l":3.75,"n":15488,"o":3.78,"t":"2026-02-13T05:00:00Z","v":3224785,"vw":3.867131},{"c":3.66,"h":3.765,"l":3.58,"n":21169,"o":3.765,"t":"2026-02-17T05:00:00Z","v":3355796,"vw":3.663523},{"c":3.66,"h":3.81,"l":3.56,"n":14623,"o":3.71,"t":"2026-02-18T05:00:00Z","v":3108039,"vw":3.683607},{"c":3.7,"h":3.7,"l":3.53,"n":12672,"o":3.6,"t":"2026-02-19T05:00:00Z","v":2272192,"vw":3.63865},{"c":3.55,"h":3.69,"l":3.51,"n":15819,"o":3.67,"t":"2026-02-20T05:00:00Z","v":3183293,"vw":3.573139},{"c":3.57,"h":3.625,"l":3.47,"n":17450,"o":3.52,"t":"2026-02-23T05:00:00Z","v":2798801,"vw":3.540022},{"c":3.66,"h":3.68,"l":3.45,"n":15492,"o":3.51,"t":"2026-02-24T05:00:00Z","v":2971366,"vw":3.62637},{"c":3.76,"h":3.85,"l":3.7,"n":12524,"o":3.76,"t":"2026-02-25T05:00:00Z","v":3649622,"vw":3.800243},{"c":3.84,"h":3.86,"l":3.61,"n":18553,"o":3.685,"t":"2026-02-26T05:00:00Z","v":3089452,"vw":3.768736},{"c":3.69,"h":3.79,"l":3.62,"n":16904,"o":3.74,"t":"2026-02-27T05:00:00Z","v":2788741,"vw":3.693972},{"c":3.73,"h":3.8,"l":3.5,"n":16176,"o":3.54,"t":"2026-03-02T05:00:00Z","v":2431946,"vw":3.683206},{"c":3.5,"h":3.62,"l":3.44,"n":18350,"o":3.53,"t":"2026-03-03T05:00:00Z","v":3024061,"vw":3.524542},{"c":3.51,"h":3.605,"l":3.475,"n":12833,"o":3.545,"t":"2026-03-04T05:00:00Z","v":2184945,"vw":3.543643},{"c":3.4,"h":3.5,"l":3.28,"n":20578,"o":3.5,"t":"2026-03-05T05:00:00Z","v":3845874,"vw":3.362271},{"c":3.37,"h":3.5,"l":3.2707,"n":14889,"o":3.28,"t":"2026-03-06T05:00:00Z","v":2847532,"vw":3.392291},{"c":3.34,"h":3.4,"l":3.1607,"n":19552,"o":3.25,"t":"2026-03-09T04:00:00Z","v":3277955,"vw":3.250608},{"c":3.57,"h":3.665,"l":3.35,"n":18818,"o":3.36,"t":"2026-03-10T04:00:00Z","v":3718884,"vw":3.560553},{"c":3.5,"h":3.655,"l":3.45,"n":21662,"o":3.51,"t":"2026-03-11T04:00:00Z","v":4796528,"vw":3.518247},{"c":3.42,"h":3.445,"l":3.285,"n":17413,"o":3.412,"t":"2026-03-12T04:00:00Z","v":4255886,"vw":3.390348},{"c":3.32,"h":3.54,"l":3.2801,"n":16216,"o":3.46,"t":"2026-03-13T04:00:00Z","v":4901567,"vw":3.363756},{"c":3.26,"h":3.43,"l":3.21,"n":13805,"o":3.36,"t":"2026-03-16T04:00:00Z","v":3314879,"vw":3.293795},{"c":3.27,"h":3.365,"l":3.19,"n":13210,"o":3.25,"t":"2026-03-17T04:00:00Z","v":3571980,"vw":3.250696},{"c":3.08,"h":3.26,"l":3.05,"n":19833,"o":3.2,"t":"2026-03-18T04:00:00Z","v":5617746,"vw":3.11886},{"c":3.03,"h":3.115,"l":2.9,"n":19458,"o":3,"t":"2026-03-19T04:00:00Z","v":3981408,"vw":2.983439},{"c":2.9,"h":3.055,"l":2.83,"n":16238,"o":3.03,"t":"2026-03-20T04:00:00Z","v":5093585,"vw":2.904611},{"c":2.9,"h":2.99,"l":2.84,"n":18264,"o":2.95,"t":"2026-03-23T04:00:00Z","v":3191995,"vw":2.903956},{"c":2.86,"h":2.91,"l":2.771,"n":11587,"o":2.85,"t":"2026-03-24T04:00:00Z","v":2153635,"vw":2.841436},{"c":2.86,"h":3,"l":2.82,"n":12231,"o":2.91,"t":"2026-03-25T04:00:00Z","v":2359522,"vw":2.879652},{"c":2.73,"h":2.81,"l":2.7,"n":12600,"o":2.77,"t":"2026-03-26T04:00:00Z","v":2052620,"vw":2.741158},{"c":2.66,"h":2.745,"l":2.64,"n":14301,"o":2.7,"t":"2026-03-27T04:00:00Z","v":2469992,"vw":2.685079},{"c":2.51,"h":2.68,"l":2.47,"n":16041,"o":2.68,"t":"2026-03-30T04:00:00Z","v":3592949,"vw":2.532609},{"c":2.79,"h":2.85,"l":2.54,"n":15890,"o":2.54,"t":"2026-03-31T04:00:00Z","v":4931078,"vw":2.744113},{"c":2.72,"h":2.88,"l":2.7,"n":13825,"o":2.87,"t":"2026-04-01T04:00:00Z","v":3714786,"vw":2.791714},{"c":2.78,"h":2.8,"l":2.59,"n":11303,"o":2.6,"t":"2026-04-02T04:00:00Z","v":2202943,"vw":2.729447},{"c":2.8,"h":2.86,"l":2.725,"n":11068,"o":2.77,"t":"2026-04-06T04:00:00Z","v":2157901,"vw":2.794039},{"c":2.74,"h":2.77,"l":2.63,"n":8632,"o":2.75,"t":"2026-04-07T04:00:00Z","v":1881788,"vw":2.716302},{"c":2.87,"h":3.02,"l":2.795,"n":11117,"o":2.93,"t":"2026-04-08T04:00:00Z","v":2100184,"vw":2.893054},{"c":2.85,"h":2.88,"l":2.785,"n":8551,"o":2.83,"t":"2026-04-09T04:00:00Z","v":1433553,"vw":2.836808},{"c":2.85,"h":3.035,"l":2.825,"n":12430,"o":2.87,"t":"2026-04-10T04:00:00Z","v":4183950,"vw":2.883267},{"c":2.94,"h":2.99,"l":2.74,"n":12782,"o":2.8,"t":"2026-04-13T04:00:00Z","v":4386936,"vw":2.924919},{"c":3.03,"h":3.06,"l":2.9516,"n":10842,"o":3.02,"t":"2026-04-14T04:00:00Z","v":2665324,"vw":3.011079},{"c":3.2,"h":3.235,"l":3.06,"n":14150,"o":3.06,"t":"2026-04-15T04:00:00Z","v":4294147,"vw":3.16002},{"c":3.21,"h":3.27,"l":3.15,"n":11130,"o":3.25,"t":"2026-04-16T04:00:00Z","v":3256405,"vw":3.212556},{"c":3.4,"h":3.55,"l":3.26,"n":17615,"o":3.31,"t":"2026-04-17T04:00:00Z","v":5305283,"vw":3.429631},{"c":3.47,"h":3.495,"l":3.25,"n":15654,"o":3.29,"t":"2026-04-20T04:00:00Z","v":4842667,"vw":3.415706},{"c":3.31,"h":3.49,"l":3.27,"n":18355,"o":3.49,"t":"2026-04-21T04:00:00Z","v":4636404,"vw":3.358462},{"c":3.59,"h":3.6,"l":3.35,"n":14158,"o":3.35,"t":"2026-04-22T04:00:00Z","v":4306203,"vw":3.511884},{"c":3.315,"h":3.64,"l":3.23,"n":12761,"o":3.56,"t":"2026-04-23T04:00:00Z","v":4744136,"vw":3.366683},{"c":3.28,"h":3.386,"l":3.2225,"n":12723,"o":3.35,"t":"2026-04-24T04:00:00Z","v":2191016,"vw":3.276863},{"c":3.31,"h":3.43,"l":3.2201,"n":19146,"o":3.25,"t":"2026-04-27T04:00:00Z","v":4156540,"vw":3.301837},{"c":3.31,"h":3.37,"l":3.16,"n":21174,"o":3.32,"t":"2026-04-28T04:00:00Z","v":7280825,"vw":3.306421},{"c":3.08,"h":3.33,"l":3.06,"n":15032,"o":3.33,"t":"2026-04-29T04:00:00Z","v":4847361,"vw":3.123918},{"c":3.38,"h":3.4,"l":3.13,"n":15869,"o":3.13,"t":"2026-04-30T04:00:00Z","v":4014579,"vw":3.319978},{"c":3.27,"h":3.3692,"l":3.2,"n":12496,"o":3.35,"t":"2026-05-01T04:00:00Z","v":3428404,"vw":3.256289},{"c":3.22,"h":3.46,"l":3.18,"n":18528,"o":3.3,"t":"2026-05-04T04:00:00Z","v":5000393,"vw":3.295652},{"c":3.21,"h":3.3,"l":3.13,"n":12578,"o":3.26,"t":"2026-05-05T04:00:00Z","v":3301071,"vw":3.205966},{"c":3.415,"h":3.43,"l":3.15,"n":18668,"o":3.23,"t":"2026-05-06T04:00:00Z","v":5191929,"vw":3.32738},{"c":3.09,"h":3.43,"l":3.0793,"n":17316,"o":3.43,"t":"2026-05-07T04:00:00Z","v":5282923,"vw":3.182665},{"c":3.17,"h":3.21,"l":3.065,"n":15702,"o":3.09,"t":"2026-05-08T04:00:00Z","v":6502167,"vw":3.152826},{"c":3.32,"h":3.4,"l":3.08,"n":26535,"o":3.2,"t":"2026-05-11T04:00:00Z","v":7124196,"vw":3.278772},{"c":3.25,"h":3.3981,"l":3.15,"n":18590,"o":3.3,"t":"2026-05-12T04:00:00Z","v":5090611,"vw":3.244545},{"c":3.55,"h":3.7199,"l":3.2,"n":30274,"o":3.23,"t":"2026-05-13T04:00:00Z","v":8962526,"vw":3.5114},{"c":3.42,"h":3.522,"l":3.26,"n":20098,"o":3.52,"t":"2026-05-14T04:00:00Z","v":4982865,"vw":3.383677},{"c":3.13,"h":3.3,"l":3.1,"n":17837,"o":3.3,"t":"2026-05-15T04:00:00Z","v":4723114,"vw":3.156492},{"c":2.97,"h":3.14,"l":2.8924,"n":20620,"o":3.11,"t":"2026-05-18T04:00:00Z","v":6319677,"vw":2.957799},{"c":2.84,"h":2.93,"l":2.78,"n":15540,"o":2.922,"t":"2026-05-19T04:00:00Z","v":3979026,"vw":2.845748},{"c":3.05,"h":3.05,"l":2.8,"n":18173,"o":2.88,"t":"2026-05-20T04:00:00Z","v":6420916,"vw":2.963287},{"c":3.21,"h":3.245,"l":2.96,"n":17555,"o":3.02,"t":"2026-05-21T04:00:00Z","v":5294395,"vw":3.161023},{"c":3.23,"h":3.35,"l":3.15,"n":15090,"o":3.22,"t":"2026-05-22T04:00:00Z","v":5328922,"vw":3.21307},{"c":3.52,"h":3.55,"l":3.29,"n":20708,"o":3.3,"t":"2026-05-26T04:00:00Z","v":6947382,"vw":3.462767},{"c":3.58,"h":3.64,"l":3.3901,"n":21243,"o":3.49,"t":"2026-05-27T04:00:00Z","v":7578055,"vw":3.545581},{"c":3.79,"h":4,"l":3.49,"n":27065,"o":3.53,"t":"2026-05-28T04:00:00Z","v":9275436,"vw":3.827511},{"c":3.61,"h":3.7375,"l":3.5,"n":20034,"o":3.73,"t":"2026-05-29T04:00:00Z","v":8651158,"vw":3.639368},{"c":3.58,"h":3.765,"l":3.46,"n":25330,"o":3.5,"t":"2026-06-01T04:00:00Z","v":5992489,"vw":3.641877},{"c":3.94,"h":4,"l":3.5211,"n":27739,"o":3.57,"t":"2026-06-02T04:00:00Z","v":7450352,"vw":3.879828},{"c":3.62,"h":3.85,"l":3.605,"n":19908,"o":3.85,"t":"2026-06-03T04:00:00Z","v":6418778,"vw":3.687297},{"c":3.71,"h":3.79,"l":3.52,"n":19293,"o":3.58,"t":"2026-06-04T04:00:00Z","v":4681372,"vw":3.716488},{"c":3.11,"h":3.6209,"l":3.05,"n":22099,"o":3.59,"t":"2026-06-05T04:00:00Z","v":7028701,"vw":3.237636},{"c":3.8,"h":4.25,"l":3.3603,"n":333267,"o":4,"t":"2026-06-08T04:00:00Z","v":67704435,"vw":3.919781},{"c":3.24,"h":3.8899,"l":3.03,"n":49769,"o":3.735,"t":"2026-06-09T04:00:00Z","v":18825028,"vw":3.248966},{"c":3.075,"h":3.3,"l":3.06,"n":24794,"o":3.22,"t":"2026-06-10T04:00:00Z","v":5914156,"vw":3.138},{"c":3.42,"h":3.44,"l":3.03,"n":24470,"o":3.0915,"t":"2026-06-11T04:00:00Z","v":8214583,"vw":3.256296},{"c":3.38,"h":3.62,"l":3.34,"n":22278,"o":3.44,"t":"2026-06-12T04:00:00Z","v":5638486,"vw":3.437747},{"c":3.39,"h":3.6899,"l":3.375,"n":21311,"o":3.54,"t":"2026-06-15T04:00:00Z","v":6319978,"vw":3.501886},{"c":3.1,"h":3.43,"l":3.07,"n":25631,"o":3.39,"t":"2026-06-16T04:00:00Z","v":7855102,"vw":3.190949},{"c":3.1,"h":3.215,"l":3.07,"n":18061,"o":3.1,"t":"2026-06-17T04:00:00Z","v":4164796,"vw":3.139127},{"c":3.12,"h":3.17,"l":3.02,"n":13590,"o":3.17,"t":"2026-06-18T04:00:00Z","v":4825560,"vw":3.083764},{"c":2.93,"h":3.09,"l":2.92,"n":14530,"o":3.075,"t":"2026-06-22T04:00:00Z","v":3799444,"vw":2.985271},{"c":2.84,"h":2.948,"l":2.79,"n":13658,"o":2.84,"t":"2026-06-23T04:00:00Z","v":3042587,"vw":2.863038},{"c":2.7,"h":2.83,"l":2.64,"n":14595,"o":2.83,"t":"2026-06-24T04:00:00Z","v":3993670,"vw":2.719126},{"c":2.7,"h":2.825,"l":2.6,"n":15689,"o":2.74,"t":"2026-06-25T04:00:00Z","v":3036273,"vw":2.716117},{"c":2.72,"h":2.79,"l":2.615,"n":17219,"o":2.62,"t":"2026-06-26T04:00:00Z","v":6909430,"vw":2.704779},{"c":2.68,"h":2.75,"l":2.56,"n":15335,"o":2.75,"t":"2026-06-29T04:00:00Z","v":3461775,"vw":2.640782},{"c":2.83,"h":2.86,"l":2.69,"n":15104,"o":2.69,"t":"2026-06-30T04:00:00Z","v":3611938,"vw":2.809694},{"c":2.76,"h":2.87,"l":2.72,"n":14215,"o":2.75,"t":"2026-07-01T04:00:00Z","v":3360178,"vw":2.789565},{"c":2.81,"h":2.94,"l":2.755,"n":14744,"o":2.79,"t":"2026-07-02T04:00:00Z","v":4591873,"vw":2.811728},{"c":2.87,"h":2.97,"l":2.83,"n":14390,"o":2.83,"t":"2026-07-06T04:00:00Z","v":3760127,"vw":2.901265},{"c":2.63,"h":2.83,"l":2.63,"n":12970,"o":2.79,"t":"2026-07-07T04:00:00Z","v":3315252,"vw":2.68202},{"c":2.61,"h":2.67,"l":2.5,"n":13319,"o":2.59,"t":"2026-07-08T04:00:00Z","v":5004412,"vw":2.589065},{"c":2.68,"h":2.74,"l":2.61,"n":10898,"o":2.65,"t":"2026-07-09T04:00:00Z","v":2787295,"vw":2.690293},{"c":2.63,"h":2.73,"l":2.6,"n":12410,"o":2.69,"t":"2026-07-10T04:00:00Z","v":2518576,"vw":2.661174},{"c":2.5,"h":2.5841,"l":2.47,"n":15051,"o":2.55,"t":"2026-07-13T04:00:00Z","v":3268419,"vw":2.502573},{"c":2.61,"h":2.71,"l":2.55,"n":14960,"o":2.55,"t":"2026-07-14T04:00:00Z","v":2686454,"vw":2.638586},{"c":2.55,"h":2.676,"l":2.5,"n":10869,"o":2.62,"t":"2026-07-15T04:00:00Z","v":2448758,"vw":2.563068},{"c":2.42,"h":2.5199,"l":2.37,"n":15217,"o":2.5,"t":"2026-07-16T04:00:00Z","v":3442190,"vw":2.437389},{"c":2.36,"h":2.4,"l":2.3,"n":15793,"o":2.34,"t":"2026-07-17T04:00:00Z","v":4178094,"vw":2.35212},{"c":2.29,"h":2.38,"l":2.245,"n":10964,"o":2.35,"t":"2026-07-20T04:00:00Z","v":2250081,"vw":2.289663},{"c":2.45,"h":2.46,"l":2.34,"n":10535,"o":2.345,"t":"2026-07-21T04:00:00Z","v":2440691,"vw":2.407558},{"c":2.44,"h":2.53,"l":2.41,"n":12580,"o":2.41,"t":"2026-07-22T04:00:00Z","v":2351313,"vw":2.464165},{"c":2.28,"h":2.45,"l":2.28,"n":11116,"o":2.39,"t":"2026-07-23T04:00:00Z","v":2840584,"vw":2.317122},{"c":2.21,"h":2.29,"l":2.19,"n":11063,"o":2.28,"t":"2026-07-24T04:00:00Z","v":2100585,"vw":2.231072},{"c":2.27,"h":2.37,"l":2.21,"n":10903,"o":2.29,"t":"2026-07-27T04:00:00Z","v":2825098,"vw":2.256886},{"c":2.18,"h":2.25,"l":2.07,"n":10756,"o":2.21,"t":"2026-07-28T04:00:00Z","v":3298584,"vw":2.137672},{"c":2.05,"h":2.25,"l":2.05,"n":17135,"o":2.23,"t":"2026-07-29T04:00:00Z","v":4331054,"vw":2.131307},{"c":2.04,"h":2.16,"l":2.04,"n":12568,"o":2.13,"t":"2026-07-30T04:00:00Z","v":3817677,"vw":2.065203},{"c":2.09,"h":2.12,"l":2,"n":21705,"o":2.06,"t":"2026-07-31T04:00:00Z","v":5543739,"vw":2.072828},{"c":2.14,"h":2.1966,"l":2.03,"n":18155,"o":2.07,"t":"2026-08-03T04:00:00Z","v":3539398,"vw":2.125213},{"c":2.32,"h":2.35,"l":2.18,"n":18380,"o":2.18,"t":"2026-08-04T04:00:00Z","v":3313607,"vw":2.297349},{"c":2.32,"h":2.36,"l":2.27,"n":19283,"o":2.34,"t":"2026-08-05T04:00:00Z","v":3038124,"vw":2.322113},{"c":2.39,"h":2.39,"l":2.275,"n":14759,"o":2.32,"t":"2026-08-06T04:00:00Z","v":2695055,"vw":2.343145},{"c":2.61,"h":2.71,"l":2.42,"n":21838,"o":2.425,"t":"2026-08-07T04:00:00Z","v":5005055,"vw":2.58058},{"c":2.65,"h":2.695,"l":2.545,"n":18702,"o":2.664,"t":"2026-08-10T04:00:00Z","v":2523323,"vw":2.635296},{"c":2.66,"h":2.68,"l":2.575,"n":16675,"o":2.64,"t":"2026-08-11T04:00:00Z","v":2884793,"vw":2.629458},{"c":2.52,"h":2.73,"l":2.5,"n":17828,"o":2.67,"t":"2026-08-12T04:00:00Z","v":2467503,"vw":2.557583},{"c":2.51,"h":2.59,"l":2.45,"n":10758,"o":2.5,"t":"2026-08-13T04:00:00Z","v":2242422,"vw":2.520993},{"c":2.49,"h":2.56,"l":2.47,"n":11008,"o":2.47,"t":"2026-08-14T04:00:00Z","v":1494914,"vw":2.515985},{"c":2.43,"h":2.5,"l":2.375,"n":13467,"o":2.45,"t":"2026-08-17T04:00:00Z","v":2178935,"vw":2.449141},{"c":2.35,"h":2.39,"l":2.28,"n":13270,"o":2.36,"t":"2026-08-18T04:00:00Z","v":3534007,"vw":2.328749},{"c":2.4,"h":2.42,"l":2.32,"n":11684,"o":2.38,"t":"2026-08-19T04:00:00Z","v":3448316,"vw":2.383458},{"c":2.33,"h":2.555,"l":2.275,"n":11788,"o":2.54,"t":"2026-08-20T04:00:00Z","v":2739481,"vw":2.360352},{"c":2.57,"h":2.59,"l":2.36,"n":13202,"o":2.37,"t":"2026-08-21T04:00:00Z","v":3577809,"vw":2.524216},{"c":2.4,"h":2.58,"l":2.385,"n":13194,"o":2.56,"t":"2026-08-24T04:00:00Z","v":2911606,"vw":2.433791},{"c":2.59,"h":2.6,"l":2.391,"n":11152,"o":2.43,"t":"2026-08-25T04:00:00Z","v":4368551,"vw":2.545622},{"c":2.6,"h":2.65,"l":2.56,"n":11400,"o":2.61,"t":"2026-08-26T04:00:00Z","v":2916548,"vw":2.604011},{"c":2.675,"h":2.7,"l":2.6,"n":12105,"o":2.6,"t":"2026-08-27T04:00:00Z","v":4043357,"vw":2.659266},{"c":2.57,"h":2.69,"l":2.55,"n":14215,"o":2.66,"t":"2026-08-28T04:00:00Z","v":4745816,"vw":2.591985},{"c":2.7,"h":2.71,"l":2.5511,"n":10330,"o":2.56,"t":"2026-08-31T04:00:00Z","v":3351463,"vw":2.656251},{"c":2.59,"h":2.685,"l":2.52,"n":13001,"o":2.6,"t":"2026-09-01T04:00:00Z","v":4076371,"vw":2.617184},{"c":2.79,"h":2.8,"l":2.59,"n":17220,"o":2.59,"t":"2026-09-02T04:00:00Z","v":3869689,"vw":2.747158},{"c":2.72,"h":2.84,"l":2.69,"n":13133,"o":2.825,"t":"2026-09-03T04:00:00Z","v":3556392,"vw":2.740165},{"c":2.78,"h":2.83,"l":2.72,"n":9636,"o":2.72,"t":"2026-09-04T04:00:00Z","v":2771594,"vw":2.792579},{"c":2.81,"h":2.885,"l":2.77,"n":14504,"o":2.8,"t":"2026-09-08T04:00:00Z","v":2660100,"vw":2.824659},{"c":2.68,"h":2.85,"l":2.68,"n":11189,"o":2.805,"t":"2026-09-09T04:00:00Z","v":2446876,"vw":2.723531},{"c":2.56,"h":2.67,"l":2.55,"n":7971,"o":2.635,"t":"2026-09-10T04:00:00Z","v":1695188,"vw":2.597206},{"c":2.47,"h":2.6,"l":2.46,"n":10889,"o":2.59,"t":"2026-09-11T04:00:00Z","v":2598381,"vw":2.512124},{"c":2.36,"h":2.43,"l":2.32,"n":16954,"o":2.405,"t":"2026-09-14T04:00:00Z","v":5031253,"vw":2.360242},{"c":2.24,"h":2.371,"l":2.205,"n":14823,"o":2.355,"t":"2026-09-15T04:00:00Z","v":3900397,"vw":2.252059},{"c":2.12,"h":2.28,"l":2.07,"n":18658,"o":2.27,"t":"2026-09-16T04:00:00Z","v":4502404,"vw":2.146903},{"c":2.24,"h":2.25,"l":2.125,"n":14080,"o":2.17,"t":"2026-09-17T04:00:00Z","v":3160806,"vw":2.212087},{"c":2.18,"h":2.26,"l":2.13,"n":11905,"o":2.24,"t":"2026-09-18T04:00:00Z","v":6021273,"vw":2.180322},{"c":2.33,"h":2.36,"l":2.21,"n":17361,"o":2.22,"t":"2026-09-21T04:00:00Z","v":3845035,"vw":2.306984},{"c":2.39,"h":2.42,"l":2.31,"n":12815,"o":2.37,"t":"2026-09-22T04:00:00Z","v":2243583,"vw":2.371323},{"c":2.31,"h":2.3899,"l":2.304,"n":10316,"o":2.33,"t":"2026-09-23T04:00:00Z","v":2167473,"vw":2.33484},{"c":2.25,"h":2.29,"l":2.22,"n":10024,"o":2.28,"t":"2026-09-24T04:00:00Z","v":2022206,"vw":2.259086},{"c":2.26,"h":2.31,"l":2.23,"n":10548,"o":2.265,"t":"2026-09-25T04:00:00Z","v":1960413,"vw":2.261734},{"c":2.27,"h":2.295,"l":2.17,"n":9162,"o":2.2,"t":"2026-09-28T04:00:00Z","v":1678226,"vw":2.250914},{"c":2.19,"h":2.305,"l":2.16,"n":11095,"o":2.29,"t":"2026-09-29T04:00:00Z","v":2482409,"vw":2.190533},{"c":2.21,"h":2.3,"l":2.2,"n":9460,"o":2.23,"t":"2026-09-30T04:00:00Z","v":3187471,"vw":2.249461},{"c":2.28,"h":2.4,"l":2.22,"n":125623,"o":2.36,"t":"2026-10-01T04:00:00Z","v":21540525,"vw":2.299054},{"c":2.19,"h":2.31,"l":2.18,"n":15216,"o":2.28,"t":"2026-10-02T04:00:00Z","v":3675980,"vw":2.215394},{"c":2.17,"h":2.23,"l":2.12,"n":9355,"o":2.19,"t":"2026-10-05T04:00:00Z","v":2640994,"vw":2.189028},{"c":2.15,"h":2.24,"l":2.15,"n":10036,"o":2.19,"t":"2026-10-06T04:00:00Z","v":1997238,"vw":2.185578},{"c":2.09,"h":2.13,"l":2.075,"n":8935,"o":2.1,"t":"2026-10-07T04:00:00Z","v":2133335,"vw":2.100078},{"c":2.05,"h":2.085,"l":2,"n":9635,"o":2.08,"t":"2026-10-08T04:00:00Z","v":3348035,"vw":2.03763},{"c":1.97,"h":2.1,"l":1.95,"n":12105,"o":2.08,"t":"2026-10-09T04:00:00Z","v":2458299,"vw":1.997845},{"c":1.83,"h":1.956,"l":1.83,"n":12009,"o":1.93,"t":"2026-10-12T04:00:00Z","v":2721111,"vw":1.878199},{"c":1.75,"h":1.81,"l":1.7,"n":14829,"o":1.81,"t":"2026-10-13T04:00:00Z","v":3332223,"vw":1.743306},{"c":1.61,"h":1.725,"l":1.59,"n":13544,"o":1.725,"t":"2026-10-14T04:00:00Z","v":3388152,"vw":1.623467},{"c":1.57,"h":1.615,"l":1.5,"n":20075,"o":1.61,"t":"2026-10-15T04:00:00Z","v":3073324,"vw":1.552709},{"c":1.48,"h":1.6206,"l":1.47,"n":12810,"o":1.57,"t":"2026-10-16T04:00:00Z","v":3127369,"vw":1.526466},{"c":1.45,"h":1.5461,"l":1.42,"n":13771,"o":1.53,"t":"2026-10-19T04:00:00Z","v":2679341,"vw":1.449459}],"volatilityBars":[{"c":2.25,"h":2.25,"l":2.25,"n":14,"o":2.25,"t":"2026-09-16T08:00:00Z","v":1134,"vw":2.25},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-09-16T08:15:00Z","v":280,"vw":2.24},{"c":2.25,"h":2.2501,"l":2.25,"n":5,"o":2.2501,"t":"2026-09-16T09:15:00Z","v":542,"vw":2.250039},{"c":2.25,"h":2.25,"l":2.25,"n":3,"o":2.25,"t":"2026-09-16T09:30:00Z","v":812,"vw":2.25},{"c":2.26,"h":2.26,"l":2.255,"n":3,"o":2.255,"t":"2026-09-16T10:15:00Z","v":1741,"vw":2.255977},{"c":2.2688,"h":2.27,"l":2.26,"n":3,"o":2.26,"t":"2026-09-16T10:30:00Z","v":2070,"vw":2.267641},{"c":2.26,"h":2.2695,"l":2.26,"n":3,"o":2.2695,"t":"2026-09-16T11:00:00Z","v":3579,"vw":2.265889},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-09-16T11:15:00Z","v":100,"vw":2.27},{"c":2.24,"h":2.2691,"l":2.24,"n":12,"o":2.2691,"t":"2026-09-16T11:30:00Z","v":4300,"vw":2.248771},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-09-16T11:45:00Z","v":1960,"vw":2.26},{"c":2.27,"h":2.27,"l":2.255,"n":3,"o":2.255,"t":"2026-09-16T12:00:00Z","v":400,"vw":2.2625},{"c":2.265,"h":2.2697,"l":2.265,"n":3,"o":2.2697,"t":"2026-09-16T12:15:00Z","v":539,"vw":2.268537},{"c":2.27,"h":2.27,"l":2.265,"n":3,"o":2.265,"t":"2026-09-16T12:30:00Z","v":1300,"vw":2.268846},{"c":2.2699,"h":2.2699,"l":2.2699,"n":1,"o":2.2699,"t":"2026-09-16T12:45:00Z","v":200,"vw":2.2699},{"c":2.26,"h":2.26,"l":2.26,"n":2,"o":2.26,"t":"2026-09-16T13:00:00Z","v":1369,"vw":2.26},{"c":2.265,"h":2.27,"l":2.265,"n":5,"o":2.27,"t":"2026-09-16T13:15:00Z","v":3466,"vw":2.269856},{"c":2.1989,"h":2.28,"l":2.18,"n":1025,"o":2.27,"t":"2026-09-16T13:30:00Z","v":280859,"vw":2.220374},{"c":2.2,"h":2.22,"l":2.19,"n":624,"o":2.195,"t":"2026-09-16T13:45:00Z","v":219435,"vw":2.20831},{"c":2.195,"h":2.2,"l":2.19,"n":465,"o":2.2,"t":"2026-09-16T14:00:00Z","v":137637,"vw":2.194752},{"c":2.19,"h":2.2,"l":2.18,"n":712,"o":2.19,"t":"2026-09-16T14:15:00Z","v":108768,"vw":2.187811},{"c":2.195,"h":2.2,"l":2.185,"n":428,"o":2.195,"t":"2026-09-16T14:30:00Z","v":59453,"vw":2.192502},{"c":2.18,"h":2.2,"l":2.18,"n":326,"o":2.195,"t":"2026-09-16T14:45:00Z","v":54098,"vw":2.188285},{"c":2.175,"h":2.185,"l":2.16,"n":850,"o":2.185,"t":"2026-09-16T15:00:00Z","v":175433,"vw":2.171523},{"c":2.16,"h":2.18,"l":2.16,"n":359,"o":2.175,"t":"2026-09-16T15:15:00Z","v":68243,"vw":2.171834},{"c":2.16,"h":2.17,"l":2.16,"n":635,"o":2.165,"t":"2026-09-16T15:30:00Z","v":116136,"vw":2.164001},{"c":2.15,"h":2.18,"l":2.15,"n":714,"o":2.165,"t":"2026-09-16T15:45:00Z","v":132424,"vw":2.164336},{"c":2.155,"h":2.16,"l":2.15,"n":373,"o":2.155,"t":"2026-09-16T16:00:00Z","v":51948,"vw":2.154118},{"c":2.145,"h":2.16,"l":2.14,"n":606,"o":2.1579,"t":"2026-09-16T16:15:00Z","v":139208,"vw":2.14551},{"c":2.155,"h":2.16,"l":2.15,"n":324,"o":2.15,"t":"2026-09-16T16:30:00Z","v":87785,"vw":2.153332},{"c":2.15,"h":2.16,"l":2.15,"n":349,"o":2.15,"t":"2026-09-16T16:45:00Z","v":91009,"vw":2.151922},{"c":2.155,"h":2.16,"l":2.145,"n":546,"o":2.16,"t":"2026-09-16T17:00:00Z","v":76360,"vw":2.150943},{"c":2.145,"h":2.155,"l":2.14,"n":368,"o":2.155,"t":"2026-09-16T17:15:00Z","v":36234,"vw":2.146662},{"c":2.14,"h":2.15,"l":2.14,"n":291,"o":2.146,"t":"2026-09-16T17:30:00Z","v":39308,"vw":2.143581},{"c":2.1499,"h":2.15,"l":2.13,"n":566,"o":2.145,"t":"2026-09-16T17:45:00Z","v":111223,"vw":2.140929},{"c":2.15,"h":2.17,"l":2.1205,"n":1071,"o":2.15,"t":"2026-09-16T18:00:00Z","v":355830,"vw":2.146356},{"c":2.145,"h":2.15,"l":2.135,"n":428,"o":2.14,"t":"2026-09-16T18:15:00Z","v":56385,"vw":2.141462},{"c":2.145,"h":2.155,"l":2.13,"n":734,"o":2.145,"t":"2026-09-16T18:30:00Z","v":118891,"vw":2.142974},{"c":2.115,"h":2.15,"l":2.115,"n":777,"o":2.145,"t":"2026-09-16T18:45:00Z","v":168450,"vw":2.129602},{"c":2.1,"h":2.12,"l":2.1,"n":826,"o":2.115,"t":"2026-09-16T19:00:00Z","v":104764,"vw":2.111252},{"c":2.075,"h":2.11,"l":2.07,"n":1225,"o":2.105,"t":"2026-09-16T19:15:00Z","v":284249,"vw":2.093117},{"c":2.12,"h":2.125,"l":2.075,"n":1206,"o":2.08,"t":"2026-09-16T19:30:00Z","v":423785,"vw":2.106319},{"c":2.12,"h":2.145,"l":2.105,"n":2516,"o":2.125,"t":"2026-09-16T19:45:00Z","v":664936,"vw":2.126316},{"c":2.14,"h":2.15,"l":2.1166,"n":20,"o":2.12,"t":"2026-09-16T20:00:00Z","v":270305,"vw":2.12009},{"c":2.14,"h":2.14,"l":2.12,"n":5,"o":2.1389,"t":"2026-09-16T20:15:00Z","v":2466,"vw":2.131324},{"c":2.14,"h":2.14,"l":2.12,"n":5,"o":2.14,"t":"2026-09-16T20:30:00Z","v":5378,"vw":2.121114},{"c":2.14,"h":2.14,"l":2.13,"n":3,"o":2.13,"t":"2026-09-16T20:45:00Z","v":1110,"vw":2.130909},{"c":2.1399,"h":2.14,"l":2.13,"n":3,"o":2.13,"t":"2026-09-16T21:00:00Z","v":800,"vw":2.137437},{"c":2.13,"h":2.14,"l":2.13,"n":4,"o":2.14,"t":"2026-09-16T21:15:00Z","v":1055,"vw":2.135},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-09-16T21:45:00Z","v":102,"vw":2.13},{"c":2.14,"h":2.14,"l":2.13,"n":2,"o":2.13,"t":"2026-09-16T22:00:00Z","v":4491,"vw":2.130223},{"c":2.14,"h":2.14,"l":2.14,"n":2,"o":2.14,"t":"2026-09-16T22:15:00Z","v":101,"vw":2.14},{"c":2.14,"h":2.14,"l":2.13,"n":3,"o":2.13,"t":"2026-09-16T22:30:00Z","v":360,"vw":2.132857},{"c":2.13,"h":2.14,"l":2.13,"n":28,"o":2.1399,"t":"2026-09-16T22:45:00Z","v":8339,"vw":2.13422},{"c":2.13,"h":2.13,"l":2.13,"n":3,"o":2.13,"t":"2026-09-16T23:15:00Z","v":304,"vw":2.13},{"c":2.14,"h":2.14,"l":2.12,"n":3,"o":2.12,"t":"2026-09-16T23:30:00Z","v":563,"vw":2.133547},{"c":2.14,"h":2.14,"l":2.14,"n":3,"o":2.14,"t":"2026-09-16T23:45:00Z","v":850,"vw":2.14},{"c":2.19,"h":2.19,"l":2.14,"n":17,"o":2.17,"t":"2026-09-17T08:00:00Z","v":2855,"vw":2.153659},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-09-17T08:15:00Z","v":1101,"vw":2.17},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-17T09:45:00Z","v":500,"vw":2.19},{"c":2.17,"h":2.19,"l":2.17,"n":17,"o":2.19,"t":"2026-09-17T11:00:00Z","v":6953,"vw":2.184716},{"c":2.2,"h":2.2,"l":2.19,"n":3,"o":2.19,"t":"2026-09-17T11:15:00Z","v":900,"vw":2.195587},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-09-17T11:30:00Z","v":419,"vw":2.17},{"c":2.17,"h":2.19,"l":2.17,"n":4,"o":2.19,"t":"2026-09-17T11:45:00Z","v":2050,"vw":2.172051},{"c":2.1716,"h":2.1716,"l":2.1716,"n":1,"o":2.1716,"t":"2026-09-17T12:00:00Z","v":305,"vw":2.1716},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-09-17T12:15:00Z","v":200,"vw":2.19},{"c":2.22,"h":2.24,"l":2.17,"n":4,"o":2.17,"t":"2026-09-17T12:30:00Z","v":550,"vw":2.203636},{"c":2.17,"h":2.19,"l":2.17,"n":19,"o":2.1793,"t":"2026-09-17T13:15:00Z","v":6921,"vw":2.182197},{"c":2.185,"h":2.2015,"l":2.125,"n":732,"o":2.17,"t":"2026-09-17T13:30:00Z","v":217243,"vw":2.16349},{"c":2.1801,"h":2.195,"l":2.1701,"n":445,"o":2.1899,"t":"2026-09-17T13:45:00Z","v":261802,"vw":2.179452},{"c":2.18,"h":2.195,"l":2.16,"n":454,"o":2.185,"t":"2026-09-17T14:00:00Z","v":135232,"vw":2.177907},{"c":2.21,"h":2.22,"l":2.18,"n":461,"o":2.185,"t":"2026-09-17T14:15:00Z","v":113273,"vw":2.203274},{"c":2.235,"h":2.235,"l":2.2,"n":494,"o":2.205,"t":"2026-09-17T14:30:00Z","v":144734,"vw":2.219726},{"c":2.2312,"h":2.25,"l":2.22,"n":598,"o":2.235,"t":"2026-09-17T14:45:00Z","v":168148,"vw":2.236589},{"c":2.225,"h":2.235,"l":2.22,"n":453,"o":2.23,"t":"2026-09-17T15:00:00Z","v":130616,"vw":2.227775},{"c":2.235,"h":2.24,"l":2.22,"n":500,"o":2.225,"t":"2026-09-17T15:15:00Z","v":85945,"vw":2.228324},{"c":2.235,"h":2.24,"l":2.23,"n":449,"o":2.24,"t":"2026-09-17T15:30:00Z","v":84744,"vw":2.23641},{"c":2.25,"h":2.25,"l":2.23,"n":598,"o":2.235,"t":"2026-09-17T15:45:00Z","v":178811,"vw":2.238774},{"c":2.225,"h":2.25,"l":2.22,"n":435,"o":2.25,"t":"2026-09-17T16:00:00Z","v":83402,"vw":2.231782},{"c":2.21,"h":2.23,"l":2.2,"n":542,"o":2.225,"t":"2026-09-17T16:15:00Z","v":108410,"vw":2.212592},{"c":2.21,"h":2.21,"l":2.2,"n":532,"o":2.205,"t":"2026-09-17T16:30:00Z","v":50524,"vw":2.20503},{"c":2.205,"h":2.21,"l":2.19,"n":453,"o":2.205,"t":"2026-09-17T16:45:00Z","v":73132,"vw":2.200912},{"c":2.205,"h":2.21,"l":2.2,"n":351,"o":2.205,"t":"2026-09-17T17:00:00Z","v":31011,"vw":2.205235},{"c":2.19,"h":2.21,"l":2.19,"n":395,"o":2.2,"t":"2026-09-17T17:15:00Z","v":58976,"vw":2.198509},{"c":2.205,"h":2.205,"l":2.19,"n":444,"o":2.19,"t":"2026-09-17T17:30:00Z","v":70991,"vw":2.196439},{"c":2.205,"h":2.21,"l":2.2,"n":395,"o":2.205,"t":"2026-09-17T17:45:00Z","v":100414,"vw":2.205074},{"c":2.2068,"h":2.21,"l":2.2,"n":464,"o":2.2001,"t":"2026-09-17T18:00:00Z","v":90120,"vw":2.206223},{"c":2.205,"h":2.21,"l":2.2,"n":586,"o":2.205,"t":"2026-09-17T18:15:00Z","v":124110,"vw":2.207406},{"c":2.205,"h":2.21,"l":2.2,"n":437,"o":2.205,"t":"2026-09-17T18:30:00Z","v":69589,"vw":2.203217},{"c":2.215,"h":2.22,"l":2.205,"n":578,"o":2.205,"t":"2026-09-17T18:45:00Z","v":71571,"vw":2.211411},{"c":2.225,"h":2.23,"l":2.215,"n":501,"o":2.215,"t":"2026-09-17T19:00:00Z","v":80360,"vw":2.2218},{"c":2.23,"h":2.23,"l":2.2201,"n":393,"o":2.23,"t":"2026-09-17T19:15:00Z","v":55775,"vw":2.227143},{"c":2.225,"h":2.24,"l":2.225,"n":560,"o":2.225,"t":"2026-09-17T19:30:00Z","v":90443,"vw":2.230546},{"c":2.24,"h":2.25,"l":2.22,"n":1621,"o":2.23,"t":"2026-09-17T19:45:00Z","v":276736,"vw":2.235271},{"c":2.2597,"h":2.27,"l":2.24,"n":29,"o":2.24,"t":"2026-09-17T20:00:00Z","v":161722,"vw":2.240068},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-09-17T20:30:00Z","v":1000,"vw":2.24},{"c":2.22,"h":2.24,"l":2.22,"n":2,"o":2.24,"t":"2026-09-17T20:45:00Z","v":3000,"vw":2.223393},{"c":2.2582,"h":2.2582,"l":2.2262,"n":2,"o":2.2262,"t":"2026-09-17T21:15:00Z","v":2200,"vw":2.229109},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-09-17T21:45:00Z","v":445,"vw":2.26},{"c":2.25,"h":2.26,"l":2.25,"n":2,"o":2.26,"t":"2026-09-17T22:45:00Z","v":2009,"vw":2.25672},{"c":2.26,"h":2.26,"l":2.24,"n":4,"o":2.24,"t":"2026-09-17T23:00:00Z","v":9200,"vw":2.240391},{"c":2.24,"h":2.2409,"l":2.24,"n":2,"o":2.2409,"t":"2026-09-17T23:15:00Z","v":230,"vw":2.24045},{"c":2.2409,"h":2.2409,"l":2.2409,"n":1,"o":2.2409,"t":"2026-09-17T23:30:00Z","v":200,"vw":2.2409},{"c":2.26,"h":2.26,"l":2.24,"n":3,"o":2.26,"t":"2026-09-17T23:45:00Z","v":300,"vw":2.253333},{"c":2.31,"h":2.31,"l":2.26,"n":17,"o":2.26,"t":"2026-09-18T08:00:00Z","v":2733,"vw":2.264374},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-09-18T08:15:00Z","v":312,"vw":2.27},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-09-18T08:45:00Z","v":100,"vw":2.31},{"c":2.27,"h":2.27,"l":2.27,"n":2,"o":2.27,"t":"2026-09-18T10:15:00Z","v":3189,"vw":2.27},{"c":2.24,"h":2.26,"l":2.24,"n":4,"o":2.26,"t":"2026-09-18T11:00:00Z","v":2000,"vw":2.255267},{"c":2.27,"h":2.27,"l":2.24,"n":4,"o":2.25,"t":"2026-09-18T11:15:00Z","v":1456,"vw":2.247663},{"c":2.25,"h":2.27,"l":2.25,"n":2,"o":2.27,"t":"2026-09-18T11:30:00Z","v":1500,"vw":2.256667},{"c":2.26,"h":2.27,"l":2.25,"n":7,"o":2.2594,"t":"2026-09-18T12:00:00Z","v":1079,"vw":2.257337},{"c":2.254,"h":2.254,"l":2.25,"n":2,"o":2.25,"t":"2026-09-18T12:15:00Z","v":5520,"vw":2.252},{"c":2.25,"h":2.25,"l":2.25,"n":10,"o":2.25,"t":"2026-09-18T12:45:00Z","v":2974,"vw":2.25},{"c":2.27,"h":2.27,"l":2.245,"n":3,"o":2.245,"t":"2026-09-18T13:00:00Z","v":1677,"vw":2.249735},{"c":2.24,"h":2.26,"l":2.24,"n":18,"o":2.26,"t":"2026-09-18T13:15:00Z","v":2907,"vw":2.252943},{"c":2.19,"h":2.26,"l":2.16,"n":579,"o":2.24,"t":"2026-09-18T13:30:00Z","v":267269,"vw":2.215206},{"c":2.16,"h":2.195,"l":2.16,"n":469,"o":2.1899,"t":"2026-09-18T13:45:00Z","v":59815,"vw":2.183206},{"c":2.145,"h":2.165,"l":2.13,"n":633,"o":2.165,"t":"2026-09-18T14:00:00Z","v":133645,"vw":2.146065},{"c":2.14,"h":2.16,"l":2.14,"n":330,"o":2.145,"t":"2026-09-18T14:15:00Z","v":62184,"vw":2.148051},{"c":2.15,"h":2.16,"l":2.14,"n":452,"o":2.145,"t":"2026-09-18T14:30:00Z","v":97654,"vw":2.149973},{"c":2.155,"h":2.16,"l":2.135,"n":544,"o":2.15,"t":"2026-09-18T14:45:00Z","v":180356,"vw":2.151547},{"c":2.145,"h":2.16,"l":2.145,"n":321,"o":2.155,"t":"2026-09-18T15:00:00Z","v":49561,"vw":2.152456},{"c":2.16,"h":2.16,"l":2.145,"n":286,"o":2.145,"t":"2026-09-18T15:15:00Z","v":43961,"vw":2.151443},{"c":2.155,"h":2.16,"l":2.15,"n":296,"o":2.155,"t":"2026-09-18T15:30:00Z","v":99279,"vw":2.155976},{"c":2.155,"h":2.16,"l":2.15,"n":312,"o":2.16,"t":"2026-09-18T15:45:00Z","v":33315,"vw":2.155582},{"c":2.175,"h":2.18,"l":2.15,"n":390,"o":2.155,"t":"2026-09-18T16:00:00Z","v":110036,"vw":2.164384},{"c":2.165,"h":2.18,"l":2.1633,"n":323,"o":2.175,"t":"2026-09-18T16:15:00Z","v":54284,"vw":2.172426},{"c":2.17,"h":2.175,"l":2.165,"n":321,"o":2.165,"t":"2026-09-18T16:30:00Z","v":53889,"vw":2.171317},{"c":2.175,"h":2.18,"l":2.17,"n":319,"o":2.175,"t":"2026-09-18T16:45:00Z","v":54566,"vw":2.174746},{"c":2.19,"h":2.19,"l":2.175,"n":335,"o":2.18,"t":"2026-09-18T17:00:00Z","v":76418,"vw":2.183126},{"c":2.185,"h":2.2,"l":2.185,"n":513,"o":2.185,"t":"2026-09-18T17:15:00Z","v":172688,"vw":2.190725},{"c":2.19,"h":2.2,"l":2.18,"n":432,"o":2.185,"t":"2026-09-18T17:30:00Z","v":93029,"vw":2.190688},{"c":2.19,"h":2.2,"l":2.18,"n":539,"o":2.185,"t":"2026-09-18T17:45:00Z","v":135002,"vw":2.191281},{"c":2.21,"h":2.21,"l":2.1901,"n":378,"o":2.195,"t":"2026-09-18T18:00:00Z","v":31072,"vw":2.199386},{"c":2.195,"h":2.21,"l":2.195,"n":364,"o":2.21,"t":"2026-09-18T18:15:00Z","v":39889,"vw":2.201479},{"c":2.195,"h":2.21,"l":2.19,"n":397,"o":2.2,"t":"2026-09-18T18:30:00Z","v":98422,"vw":2.199424},{"c":2.195,"h":2.2,"l":2.19,"n":196,"o":2.19,"t":"2026-09-18T18:45:00Z","v":15752,"vw":2.192512},{"c":2.2,"h":2.2,"l":2.185,"n":529,"o":2.19,"t":"2026-09-18T19:00:00Z","v":126702,"vw":2.194838},{"c":2.21,"h":2.21,"l":2.19,"n":526,"o":2.195,"t":"2026-09-18T19:15:00Z","v":99704,"vw":2.202245},{"c":2.195,"h":2.21,"l":2.19,"n":430,"o":2.21,"t":"2026-09-18T19:30:00Z","v":45454,"vw":2.200435},{"c":2.185,"h":2.2,"l":2.18,"n":1351,"o":2.1901,"t":"2026-09-18T19:45:00Z","v":252792,"vw":2.189248},{"c":2.21,"h":2.21,"l":2.18,"n":23,"o":2.18,"t":"2026-09-18T20:00:00Z","v":3368623,"vw":2.180001},{"c":2.2054,"h":2.2054,"l":2.2054,"n":1,"o":2.2054,"t":"2026-09-18T20:30:00Z","v":250,"vw":2.2054},{"c":2.21,"h":2.21,"l":2.17,"n":20,"o":2.18,"t":"2026-09-18T20:45:00Z","v":6476,"vw":2.179853},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-09-18T21:00:00Z","v":250,"vw":2.21},{"c":2.19,"h":2.19,"l":2.1722,"n":2,"o":2.1722,"t":"2026-09-18T21:15:00Z","v":275,"vw":2.183527},{"c":2.21,"h":2.21,"l":2.18,"n":11,"o":2.19,"t":"2026-09-18T21:30:00Z","v":15000,"vw":2.205673},{"c":2.206,"h":2.206,"l":2.206,"n":2,"o":2.206,"t":"2026-09-18T21:45:00Z","v":210,"vw":2.206},{"c":2.1846,"h":2.21,"l":2.1809,"n":16,"o":2.1809,"t":"2026-09-18T22:00:00Z","v":16290,"vw":2.190271},{"c":2.21,"h":2.21,"l":2.19,"n":5,"o":2.21,"t":"2026-09-18T22:15:00Z","v":313,"vw":2.203333},{"c":2.21,"h":2.21,"l":2.19,"n":2,"o":2.19,"t":"2026-09-18T22:30:00Z","v":400,"vw":2.195},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-09-18T23:30:00Z","v":2500,"vw":2.2},{"c":2.25,"h":2.25,"l":2.18,"n":39,"o":2.22,"t":"2026-09-21T08:00:00Z","v":7883,"vw":2.191575},{"c":2.25,"h":2.25,"l":2.19,"n":10,"o":2.2432,"t":"2026-09-21T08:45:00Z","v":6393,"vw":2.200033},{"c":2.25,"h":2.25,"l":2.19,"n":3,"o":2.24,"t":"2026-09-21T09:15:00Z","v":550,"vw":2.214545},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-09-21T09:30:00Z","v":100,"vw":2.22},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-09-21T09:45:00Z","v":100,"vw":2.25},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-09-21T10:00:00Z","v":569,"vw":2.23},{"c":2.21,"h":2.21,"l":2.2,"n":24,"o":2.2069,"t":"2026-09-21T11:00:00Z","v":12477,"vw":2.202227},{"c":2.21,"h":2.21,"l":2.2,"n":11,"o":2.2002,"t":"2026-09-21T11:15:00Z","v":12702,"vw":2.209332},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-09-21T11:30:00Z","v":300,"vw":2.23},{"c":2.22,"h":2.22,"l":2.22,"n":5,"o":2.22,"t":"2026-09-21T11:45:00Z","v":8146,"vw":2.22},{"c":2.22,"h":2.23,"l":2.22,"n":6,"o":2.23,"t":"2026-09-21T12:30:00Z","v":569,"vw":2.222147},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-09-21T12:45:00Z","v":234,"vw":2.25},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-09-21T13:00:00Z","v":250,"vw":2.23},{"c":2.23,"h":2.25,"l":2.22,"n":17,"o":2.25,"t":"2026-09-21T13:15:00Z","v":782,"vw":2.229153},{"c":2.225,"h":2.285,"l":2.22,"n":688,"o":2.22,"t":"2026-09-21T13:30:00Z","v":187801,"vw":2.24671},{"c":2.255,"h":2.265,"l":2.225,"n":474,"o":2.229,"t":"2026-09-21T13:45:00Z","v":104167,"vw":2.241076},{"c":2.22,"h":2.26,"l":2.22,"n":769,"o":2.25,"t":"2026-09-21T14:00:00Z","v":128728,"vw":2.236939},{"c":2.225,"h":2.23,"l":2.22,"n":441,"o":2.225,"t":"2026-09-21T14:15:00Z","v":45207,"vw":2.224543},{"c":2.221,"h":2.24,"l":2.215,"n":663,"o":2.22,"t":"2026-09-21T14:30:00Z","v":123376,"vw":2.224257},{"c":2.23,"h":2.24,"l":2.21,"n":585,"o":2.224,"t":"2026-09-21T14:45:00Z","v":92794,"vw":2.227378},{"c":2.28,"h":2.28,"l":2.235,"n":470,"o":2.235,"t":"2026-09-21T15:00:00Z","v":82545,"vw":2.256661},{"c":2.28,"h":2.28,"l":2.26,"n":633,"o":2.275,"t":"2026-09-21T15:15:00Z","v":104487,"vw":2.27171},{"c":2.275,"h":2.28,"l":2.27,"n":456,"o":2.275,"t":"2026-09-21T15:30:00Z","v":68522,"vw":2.273736},{"c":2.2801,"h":2.3,"l":2.27,"n":666,"o":2.28,"t":"2026-09-21T15:45:00Z","v":115981,"vw":2.285502},{"c":2.305,"h":2.31,"l":2.28,"n":558,"o":2.28,"t":"2026-09-21T16:00:00Z","v":105791,"vw":2.292154},{"c":2.33,"h":2.33,"l":2.3,"n":633,"o":2.31,"t":"2026-09-21T16:15:00Z","v":196170,"vw":2.317114},{"c":2.345,"h":2.35,"l":2.315,"n":595,"o":2.325,"t":"2026-09-21T16:30:00Z","v":176929,"vw":2.333216},{"c":2.35,"h":2.35,"l":2.34,"n":741,"o":2.345,"t":"2026-09-21T16:45:00Z","v":146966,"vw":2.347591},{"c":2.35,"h":2.36,"l":2.33,"n":825,"o":2.3401,"t":"2026-09-21T17:00:00Z","v":236581,"vw":2.345619},{"c":2.335,"h":2.36,"l":2.3321,"n":593,"o":2.355,"t":"2026-09-21T17:15:00Z","v":86400,"vw":2.345915},{"c":2.328,"h":2.34,"l":2.32,"n":497,"o":2.335,"t":"2026-09-21T17:30:00Z","v":90026,"vw":2.330345},{"c":2.335,"h":2.34,"l":2.32,"n":512,"o":2.325,"t":"2026-09-21T17:45:00Z","v":113611,"vw":2.330892},{"c":2.345,"h":2.35,"l":2.325,"n":511,"o":2.335,"t":"2026-09-21T18:00:00Z","v":92445,"vw":2.337871},{"c":2.335,"h":2.35,"l":2.33,"n":409,"o":2.3499,"t":"2026-09-21T18:15:00Z","v":52304,"vw":2.341711},{"c":2.325,"h":2.34,"l":2.32,"n":488,"o":2.335,"t":"2026-09-21T18:30:00Z","v":82347,"vw":2.329728},{"c":2.325,"h":2.33,"l":2.32,"n":455,"o":2.33,"t":"2026-09-21T18:45:00Z","v":77118,"vw":2.326577},{"c":2.33,"h":2.33,"l":2.32,"n":575,"o":2.321,"t":"2026-09-21T19:00:00Z","v":79653,"vw":2.327167},{"c":2.325,"h":2.34,"l":2.32,"n":657,"o":2.33,"t":"2026-09-21T19:15:00Z","v":226936,"vw":2.328074},{"c":2.325,"h":2.33,"l":2.31,"n":1169,"o":2.32,"t":"2026-09-21T19:30:00Z","v":275588,"vw":2.318948},{"c":2.335,"h":2.34,"l":2.31,"n":1907,"o":2.325,"t":"2026-09-21T19:45:00Z","v":458242,"vw":2.330792},{"c":2.31,"h":2.3472,"l":2.31,"n":21,"o":2.34,"t":"2026-09-21T20:00:00Z","v":224875,"vw":2.32996},{"c":2.34,"h":2.34,"l":2.31,"n":3,"o":2.31,"t":"2026-09-21T20:15:00Z","v":810,"vw":2.32875},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-09-21T20:30:00Z","v":112,"vw":2.31},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-09-21T20:45:00Z","v":100,"vw":2.33},{"c":2.3438,"h":2.3438,"l":2.33,"n":3,"o":2.33,"t":"2026-09-21T21:00:00Z","v":3608,"vw":2.330413},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-09-21T21:30:00Z","v":942,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-09-21T21:45:00Z","v":124,"vw":2.33},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-09-21T22:15:00Z","v":547,"vw":2.34},{"c":2.34,"h":2.3403,"l":2.34,"n":2,"o":2.3403,"t":"2026-09-21T22:30:00Z","v":443,"vw":2.340128},{"c":2.35,"h":2.35,"l":2.3499,"n":4,"o":2.35,"t":"2026-09-21T23:15:00Z","v":924,"vw":2.349989},{"c":2.3402,"h":2.3402,"l":2.3402,"n":1,"o":2.3402,"t":"2026-09-21T23:30:00Z","v":200,"vw":2.3402},{"c":2.3499,"h":2.3499,"l":2.3499,"n":1,"o":2.3499,"t":"2026-09-21T23:45:00Z","v":500,"vw":2.3499},{"c":2.32,"h":2.32,"l":2.32,"n":7,"o":2.32,"t":"2026-09-22T08:00:00Z","v":1816,"vw":2.32},{"c":2.32,"h":2.32,"l":2.32,"n":3,"o":2.32,"t":"2026-09-22T08:15:00Z","v":213,"vw":2.32},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-09-22T09:45:00Z","v":300,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-09-22T10:15:00Z","v":842,"vw":2.33},{"c":2.33,"h":2.34,"l":2.33,"n":10,"o":2.33,"t":"2026-09-22T11:00:00Z","v":965,"vw":2.331673},{"c":2.3475,"h":2.3475,"l":2.32,"n":2,"o":2.32,"t":"2026-09-22T11:15:00Z","v":600,"vw":2.342917},{"c":2.34,"h":2.36,"l":2.33,"n":16,"o":2.33,"t":"2026-09-22T11:30:00Z","v":2112,"vw":2.339505},{"c":2.34,"h":2.37,"l":2.34,"n":12,"o":2.35,"t":"2026-09-22T11:45:00Z","v":3031,"vw":2.347202},{"c":2.3695,"h":2.3696,"l":2.3695,"n":7,"o":2.3696,"t":"2026-09-22T12:00:00Z","v":1705,"vw":2.369556},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-09-22T12:30:00Z","v":314,"vw":2.33},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-09-22T12:45:00Z","v":876,"vw":2.36},{"c":2.33,"h":2.37,"l":2.33,"n":2,"o":2.37,"t":"2026-09-22T13:00:00Z","v":400,"vw":2.35},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-09-22T13:15:00Z","v":1200,"vw":2.37},{"c":2.345,"h":2.37,"l":2.32,"n":422,"o":2.37,"t":"2026-09-22T13:30:00Z","v":90422,"vw":2.348956},{"c":2.314,"h":2.345,"l":2.31,"n":371,"o":2.345,"t":"2026-09-22T13:45:00Z","v":57225,"vw":2.320217},{"c":2.35,"h":2.355,"l":2.31,"n":518,"o":2.315,"t":"2026-09-22T14:00:00Z","v":70075,"vw":2.332316},{"c":2.33,"h":2.35,"l":2.3201,"n":437,"o":2.34,"t":"2026-09-22T14:15:00Z","v":85033,"vw":2.332683},{"c":2.325,"h":2.35,"l":2.32,"n":498,"o":2.3301,"t":"2026-09-22T14:30:00Z","v":112134,"vw":2.334558},{"c":2.335,"h":2.335,"l":2.32,"n":298,"o":2.325,"t":"2026-09-22T14:45:00Z","v":36264,"vw":2.326687},{"c":2.35,"h":2.355,"l":2.33,"n":371,"o":2.335,"t":"2026-09-22T15:00:00Z","v":54985,"vw":2.344295},{"c":2.355,"h":2.365,"l":2.35,"n":351,"o":2.355,"t":"2026-09-22T15:15:00Z","v":48378,"vw":2.356218},{"c":2.345,"h":2.36,"l":2.34,"n":376,"o":2.3595,"t":"2026-09-22T15:30:00Z","v":48852,"vw":2.349758},{"c":2.3401,"h":2.35,"l":2.34,"n":316,"o":2.34,"t":"2026-09-22T15:45:00Z","v":22544,"vw":2.344629},{"c":2.345,"h":2.35,"l":2.34,"n":192,"o":2.345,"t":"2026-09-22T16:00:00Z","v":20807,"vw":2.344936},{"c":2.38,"h":2.38,"l":2.34,"n":649,"o":2.345,"t":"2026-09-22T16:15:00Z","v":158810,"vw":2.363203},{"c":2.39,"h":2.39,"l":2.37,"n":640,"o":2.38,"t":"2026-09-22T16:30:00Z","v":109493,"vw":2.37805},{"c":2.3899,"h":2.4,"l":2.38,"n":518,"o":2.39,"t":"2026-09-22T16:45:00Z","v":121843,"vw":2.389647},{"c":2.38,"h":2.39,"l":2.38,"n":526,"o":2.385,"t":"2026-09-22T17:00:00Z","v":70008,"vw":2.385192},{"c":2.3791,"h":2.39,"l":2.37,"n":432,"o":2.38,"t":"2026-09-22T17:15:00Z","v":41716,"vw":2.378274},{"c":2.365,"h":2.38,"l":2.36,"n":519,"o":2.375,"t":"2026-09-22T17:30:00Z","v":60688,"vw":2.370681},{"c":2.375,"h":2.38,"l":2.36,"n":447,"o":2.37,"t":"2026-09-22T17:45:00Z","v":42671,"vw":2.36918},{"c":2.39,"h":2.39,"l":2.37,"n":352,"o":2.375,"t":"2026-09-22T18:00:00Z","v":35643,"vw":2.381448},{"c":2.39,"h":2.39,"l":2.38,"n":361,"o":2.39,"t":"2026-09-22T18:15:00Z","v":44940,"vw":2.384635},{"c":2.385,"h":2.39,"l":2.37,"n":538,"o":2.385,"t":"2026-09-22T18:30:00Z","v":103294,"vw":2.377657},{"c":2.38,"h":2.39,"l":2.37,"n":557,"o":2.385,"t":"2026-09-22T18:45:00Z","v":47905,"vw":2.379962},{"c":2.39,"h":2.39,"l":2.37,"n":324,"o":2.37,"t":"2026-09-22T19:00:00Z","v":43232,"vw":2.381025},{"c":2.38,"h":2.39,"l":2.38,"n":303,"o":2.39,"t":"2026-09-22T19:15:00Z","v":34689,"vw":2.386224},{"c":2.41,"h":2.42,"l":2.38,"n":670,"o":2.38,"t":"2026-09-22T19:30:00Z","v":126933,"vw":2.402371},{"c":2.395,"h":2.42,"l":2.38,"n":1509,"o":2.41,"t":"2026-09-22T19:45:00Z","v":287597,"vw":2.396815},{"c":2.4184,"h":2.4184,"l":2.39,"n":16,"o":2.4,"t":"2026-09-22T20:00:00Z","v":236946,"vw":2.390045},{"c":2.39,"h":2.4184,"l":2.39,"n":2,"o":2.4184,"t":"2026-09-22T20:15:00Z","v":345,"vw":2.398232},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-09-22T21:00:00Z","v":157,"vw":2.39},{"c":2.3901,"h":2.3901,"l":2.3901,"n":1,"o":2.3901,"t":"2026-09-22T21:15:00Z","v":1600,"vw":2.3901},{"c":2.3903,"h":2.3903,"l":2.3903,"n":1,"o":2.3903,"t":"2026-09-22T21:45:00Z","v":2001,"vw":2.3903},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-09-22T22:15:00Z","v":314,"vw":2.39},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-09-22T22:30:00Z","v":1000,"vw":2.4},{"c":2.4154,"h":2.4154,"l":2.3901,"n":4,"o":2.3909,"t":"2026-09-22T23:45:00Z","v":6403,"vw":2.402009},{"c":2.375,"h":2.375,"l":2.2783,"n":7,"o":2.2783,"t":"2026-09-23T08:00:00Z","v":2904,"vw":2.349882},{"c":2.35,"h":2.3543,"l":2.35,"n":2,"o":2.3543,"t":"2026-09-23T08:30:00Z","v":230,"vw":2.35243},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-09-23T09:15:00Z","v":300,"vw":2.37},{"c":2.38,"h":2.38,"l":2.37,"n":6,"o":2.37,"t":"2026-09-23T10:00:00Z","v":1555,"vw":2.376778},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-09-23T10:45:00Z","v":102,"vw":2.37},{"c":2.39,"h":2.39,"l":2.38,"n":11,"o":2.38,"t":"2026-09-23T11:00:00Z","v":1969,"vw":2.386759},{"c":2.37,"h":2.38,"l":2.37,"n":6,"o":2.38,"t":"2026-09-23T11:15:00Z","v":866,"vw":2.377937},{"c":2.3517,"h":2.3517,"l":2.3517,"n":1,"o":2.3517,"t":"2026-09-23T11:45:00Z","v":1200,"vw":2.3517},{"c":2.3583,"h":2.36,"l":2.35,"n":17,"o":2.36,"t":"2026-09-23T12:00:00Z","v":7576,"vw":2.355966},{"c":2.31,"h":2.34,"l":2.31,"n":2,"o":2.34,"t":"2026-09-23T12:15:00Z","v":1600,"vw":2.338125},{"c":2.35,"h":2.36,"l":2.35,"n":13,"o":2.36,"t":"2026-09-23T12:30:00Z","v":59659,"vw":2.350134},{"c":2.34,"h":2.35,"l":2.34,"n":2,"o":2.35,"t":"2026-09-23T12:45:00Z","v":250,"vw":2.344},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-09-23T13:00:00Z","v":275,"vw":2.35},{"c":2.35,"h":2.39,"l":2.35,"n":14,"o":2.39,"t":"2026-09-23T13:15:00Z","v":74587,"vw":2.350322},{"c":2.345,"h":2.35,"l":2.304,"n":469,"o":2.33,"t":"2026-09-23T13:30:00Z","v":194958,"vw":2.32181},{"c":2.33,"h":2.34,"l":2.315,"n":326,"o":2.34,"t":"2026-09-23T13:45:00Z","v":123740,"vw":2.326634},{"c":2.325,"h":2.34,"l":2.315,"n":347,"o":2.33,"t":"2026-09-23T14:00:00Z","v":60696,"vw":2.324226},{"c":2.35,"h":2.36,"l":2.32,"n":647,"o":2.325,"t":"2026-09-23T14:15:00Z","v":186233,"vw":2.336218},{"c":2.3457,"h":2.35,"l":2.331,"n":325,"o":2.345,"t":"2026-09-23T14:30:00Z","v":65204,"vw":2.342669},{"c":2.365,"h":2.375,"l":2.34,"n":481,"o":2.345,"t":"2026-09-23T14:45:00Z","v":174375,"vw":2.35759},{"c":2.38,"h":2.38,"l":2.355,"n":414,"o":2.365,"t":"2026-09-23T15:00:00Z","v":43234,"vw":2.364741},{"c":2.37,"h":2.3899,"l":2.36,"n":453,"o":2.38,"t":"2026-09-23T15:15:00Z","v":45504,"vw":2.373229},{"c":2.355,"h":2.37,"l":2.35,"n":314,"o":2.37,"t":"2026-09-23T15:30:00Z","v":40475,"vw":2.361292},{"c":2.355,"h":2.37,"l":2.35,"n":321,"o":2.36,"t":"2026-09-23T15:45:00Z","v":29510,"vw":2.359721},{"c":2.36,"h":2.37,"l":2.35,"n":260,"o":2.355,"t":"2026-09-23T16:00:00Z","v":19904,"vw":2.359044},{"c":2.355,"h":2.37,"l":2.35,"n":264,"o":2.365,"t":"2026-09-23T16:15:00Z","v":33103,"vw":2.359239},{"c":2.355,"h":2.36,"l":2.35,"n":212,"o":2.355,"t":"2026-09-23T16:30:00Z","v":19430,"vw":2.354272},{"c":2.345,"h":2.36,"l":2.34,"n":298,"o":2.35,"t":"2026-09-23T16:45:00Z","v":37925,"vw":2.347754},{"c":2.335,"h":2.3451,"l":2.324,"n":804,"o":2.3451,"t":"2026-09-23T17:00:00Z","v":121060,"vw":2.332401},{"c":2.345,"h":2.35,"l":2.334,"n":289,"o":2.335,"t":"2026-09-23T17:15:00Z","v":41569,"vw":2.341342},{"c":2.335,"h":2.345,"l":2.33,"n":305,"o":2.345,"t":"2026-09-23T17:30:00Z","v":51805,"vw":2.3356},{"c":2.3439,"h":2.35,"l":2.335,"n":261,"o":2.335,"t":"2026-09-23T17:45:00Z","v":23307,"vw":2.341531},{"c":2.3401,"h":2.35,"l":2.33,"n":371,"o":2.345,"t":"2026-09-23T18:00:00Z","v":81517,"vw":2.341755},{"c":2.35,"h":2.35,"l":2.34,"n":172,"o":2.345,"t":"2026-09-23T18:15:00Z","v":28457,"vw":2.345463},{"c":2.345,"h":2.35,"l":2.34,"n":285,"o":2.345,"t":"2026-09-23T18:30:00Z","v":39404,"vw":2.34239},{"c":2.3401,"h":2.35,"l":2.335,"n":284,"o":2.35,"t":"2026-09-23T18:45:00Z","v":49616,"vw":2.342073},{"c":2.335,"h":2.345,"l":2.33,"n":263,"o":2.345,"t":"2026-09-23T19:00:00Z","v":33007,"vw":2.336554},{"c":2.325,"h":2.34,"l":2.3229,"n":314,"o":2.335,"t":"2026-09-23T19:15:00Z","v":39858,"vw":2.329183},{"c":2.31,"h":2.33,"l":2.31,"n":454,"o":2.325,"t":"2026-09-23T19:30:00Z","v":85108,"vw":2.320783},{"c":2.315,"h":2.33,"l":2.31,"n":1150,"o":2.3169,"t":"2026-09-23T19:45:00Z","v":205294,"vw":2.316124},{"c":2.36,"h":2.36,"l":2.31,"n":12,"o":2.31,"t":"2026-09-23T20:00:00Z","v":129561,"vw":2.31007},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-09-23T20:15:00Z","v":501,"vw":2.36},{"c":2.35,"h":2.35,"l":2.32,"n":6,"o":2.32,"t":"2026-09-23T20:45:00Z","v":1103,"vw":2.323},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-09-23T23:00:00Z","v":100,"vw":2.35},{"c":2.32,"h":2.32,"l":2.32,"n":3,"o":2.32,"t":"2026-09-23T23:15:00Z","v":1349,"vw":2.32},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-09-23T23:30:00Z","v":3000,"vw":2.35},{"c":2.34,"h":2.34,"l":2.31,"n":7,"o":2.31,"t":"2026-09-24T08:00:00Z","v":610,"vw":2.335},{"c":2.29,"h":2.3,"l":2.27,"n":7,"o":2.27,"t":"2026-09-24T08:30:00Z","v":879,"vw":2.278646},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-09-24T09:30:00Z","v":200,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-09-24T09:45:00Z","v":420,"vw":2.29},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-09-24T10:00:00Z","v":775,"vw":2.28},{"c":2.29,"h":2.3,"l":2.271,"n":13,"o":2.271,"t":"2026-09-24T11:00:00Z","v":1842,"vw":2.292524},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-09-24T11:15:00Z","v":220,"vw":2.29},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-09-24T11:30:00Z","v":200,"vw":2.3},{"c":2.27,"h":2.27,"l":2.27,"n":3,"o":2.27,"t":"2026-09-24T12:15:00Z","v":410,"vw":2.27},{"c":2.31,"h":2.31,"l":2.2705,"n":10,"o":2.2705,"t":"2026-09-24T12:45:00Z","v":12000,"vw":2.298386},{"c":2.2808,"h":2.32,"l":2.2808,"n":2,"o":2.32,"t":"2026-09-24T13:00:00Z","v":310,"vw":2.293445},{"c":2.309,"h":2.309,"l":2.2703,"n":22,"o":2.2703,"t":"2026-09-24T13:15:00Z","v":4773,"vw":2.283287},{"c":2.255,"h":2.29,"l":2.25,"n":634,"o":2.28,"t":"2026-09-24T13:30:00Z","v":182753,"vw":2.276666},{"c":2.245,"h":2.25,"l":2.24,"n":336,"o":2.25,"t":"2026-09-24T13:45:00Z","v":117217,"vw":2.247722},{"c":2.265,"h":2.27,"l":2.23,"n":376,"o":2.24,"t":"2026-09-24T14:00:00Z","v":60933,"vw":2.252767},{"c":2.26,"h":2.27,"l":2.25,"n":326,"o":2.27,"t":"2026-09-24T14:15:00Z","v":62497,"vw":2.261504},{"c":2.255,"h":2.27,"l":2.25,"n":318,"o":2.26,"t":"2026-09-24T14:30:00Z","v":41948,"vw":2.261692},{"c":2.245,"h":2.26,"l":2.23,"n":309,"o":2.255,"t":"2026-09-24T14:45:00Z","v":122709,"vw":2.24079},{"c":2.235,"h":2.245,"l":2.23,"n":197,"o":2.245,"t":"2026-09-24T15:00:00Z","v":30700,"vw":2.238581},{"c":2.225,"h":2.24,"l":2.22,"n":278,"o":2.235,"t":"2026-09-24T15:15:00Z","v":39835,"vw":2.2267},{"c":2.235,"h":2.24,"l":2.22,"n":351,"o":2.22,"t":"2026-09-24T15:30:00Z","v":93155,"vw":2.231417},{"c":2.245,"h":2.25,"l":2.235,"n":261,"o":2.235,"t":"2026-09-24T15:45:00Z","v":54737,"vw":2.244964},{"c":2.24,"h":2.245,"l":2.23,"n":302,"o":2.245,"t":"2026-09-24T16:00:00Z","v":35057,"vw":2.239295},{"c":2.275,"h":2.29,"l":2.245,"n":586,"o":2.245,"t":"2026-09-24T16:15:00Z","v":137510,"vw":2.273731},{"c":2.265,"h":2.28,"l":2.26,"n":333,"o":2.275,"t":"2026-09-24T16:30:00Z","v":34729,"vw":2.26936},{"c":2.265,"h":2.275,"l":2.26,"n":323,"o":2.265,"t":"2026-09-24T16:45:00Z","v":34464,"vw":2.268202},{"c":2.265,"h":2.28,"l":2.26,"n":396,"o":2.27,"t":"2026-09-24T17:00:00Z","v":40361,"vw":2.270269},{"c":2.265,"h":2.27,"l":2.26,"n":255,"o":2.265,"t":"2026-09-24T17:15:00Z","v":17523,"vw":2.265746},{"c":2.255,"h":2.265,"l":2.255,"n":341,"o":2.26,"t":"2026-09-24T17:30:00Z","v":49811,"vw":2.258657},{"c":2.265,"h":2.27,"l":2.25,"n":354,"o":2.25,"t":"2026-09-24T17:45:00Z","v":38058,"vw":2.261493},{"c":2.265,"h":2.27,"l":2.25,"n":299,"o":2.265,"t":"2026-09-24T18:00:00Z","v":63330,"vw":2.259632},{"c":2.275,"h":2.29,"l":2.26,"n":416,"o":2.26,"t":"2026-09-24T18:15:00Z","v":103817,"vw":2.278609},{"c":2.265,"h":2.28,"l":2.26,"n":309,"o":2.275,"t":"2026-09-24T18:30:00Z","v":63177,"vw":2.275783},{"c":2.265,"h":2.27,"l":2.2601,"n":183,"o":2.265,"t":"2026-09-24T18:45:00Z","v":14174,"vw":2.264288},{"c":2.265,"h":2.27,"l":2.26,"n":270,"o":2.265,"t":"2026-09-24T19:00:00Z","v":21167,"vw":2.264131},{"c":2.265,"h":2.27,"l":2.25,"n":394,"o":2.26,"t":"2026-09-24T19:15:00Z","v":64248,"vw":2.255747},{"c":2.265,"h":2.28,"l":2.26,"n":436,"o":2.265,"t":"2026-09-24T19:30:00Z","v":69753,"vw":2.270783},{"c":2.255,"h":2.27,"l":2.25,"n":1162,"o":2.265,"t":"2026-09-24T19:45:00Z","v":218519,"vw":2.261297},{"c":2.28,"h":2.29,"l":2.25,"n":23,"o":2.25,"t":"2026-09-24T20:00:00Z","v":110419,"vw":2.250376},{"c":2.25,"h":2.25,"l":2.24,"n":8,"o":2.24,"t":"2026-09-24T21:15:00Z","v":12705,"vw":2.249348},{"c":2.28,"h":2.28,"l":2.25,"n":2,"o":2.25,"t":"2026-09-24T21:30:00Z","v":1600,"vw":2.251875},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-09-24T22:00:00Z","v":200,"vw":2.26},{"c":2.26,"h":2.26,"l":2.23,"n":2,"o":2.23,"t":"2026-09-24T22:15:00Z","v":225,"vw":2.243333},{"c":2.26,"h":2.26,"l":2.26,"n":2,"o":2.26,"t":"2026-09-24T23:30:00Z","v":5035,"vw":2.26},{"c":2.29,"h":2.29,"l":2.28,"n":12,"o":2.28,"t":"2026-09-25T08:00:00Z","v":1353,"vw":2.280787},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-09-25T09:00:00Z","v":100,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":6,"o":2.29,"t":"2026-09-25T09:30:00Z","v":200,"vw":2.29},{"c":2.28,"h":2.28,"l":2.28,"n":12,"o":2.28,"t":"2026-09-25T10:30:00Z","v":1012,"vw":2.28},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-09-25T11:00:00Z","v":100,"vw":2.29},{"c":2.28,"h":2.28,"l":2.28,"n":3,"o":2.28,"t":"2026-09-25T12:00:00Z","v":1020,"vw":2.28},{"c":2.2869,"h":2.2885,"l":2.2869,"n":2,"o":2.2885,"t":"2026-09-25T13:00:00Z","v":400,"vw":2.2877},{"c":2.26,"h":2.27,"l":2.25,"n":13,"o":2.25,"t":"2026-09-25T13:15:00Z","v":1909,"vw":2.254073},{"c":2.246,"h":2.27,"l":2.24,"n":361,"o":2.265,"t":"2026-09-25T13:30:00Z","v":67673,"vw":2.250677},{"c":2.255,"h":2.26,"l":2.235,"n":291,"o":2.245,"t":"2026-09-25T13:45:00Z","v":82950,"vw":2.247492},{"c":2.245,"h":2.255,"l":2.23,"n":656,"o":2.255,"t":"2026-09-25T14:00:00Z","v":132417,"vw":2.243702},{"c":2.24,"h":2.25,"l":2.23,"n":345,"o":2.245,"t":"2026-09-25T14:15:00Z","v":39842,"vw":2.238956},{"c":2.24,"h":2.25,"l":2.23,"n":241,"o":2.24,"t":"2026-09-25T14:30:00Z","v":43847,"vw":2.241007},{"c":2.25,"h":2.25,"l":2.24,"n":323,"o":2.245,"t":"2026-09-25T14:45:00Z","v":26360,"vw":2.246731},{"c":2.265,"h":2.265,"l":2.24,"n":446,"o":2.25,"t":"2026-09-25T15:00:00Z","v":76916,"vw":2.251162},{"c":2.265,"h":2.275,"l":2.26,"n":328,"o":2.26,"t":"2026-09-25T15:15:00Z","v":50479,"vw":2.266658},{"c":2.255,"h":2.28,"l":2.255,"n":356,"o":2.265,"t":"2026-09-25T15:30:00Z","v":64913,"vw":2.267909},{"c":2.275,"h":2.275,"l":2.25,"n":392,"o":2.255,"t":"2026-09-25T15:45:00Z","v":62071,"vw":2.259765},{"c":2.295,"h":2.31,"l":2.275,"n":645,"o":2.275,"t":"2026-09-25T16:00:00Z","v":175794,"vw":2.29104},{"c":2.285,"h":2.295,"l":2.28,"n":445,"o":2.295,"t":"2026-09-25T16:15:00Z","v":81013,"vw":2.290237},{"c":2.275,"h":2.285,"l":2.265,"n":403,"o":2.285,"t":"2026-09-25T16:30:00Z","v":61498,"vw":2.275444},{"c":2.275,"h":2.28,"l":2.27,"n":217,"o":2.275,"t":"2026-09-25T16:45:00Z","v":15729,"vw":2.275245},{"c":2.275,"h":2.28,"l":2.27,"n":258,"o":2.275,"t":"2026-09-25T17:00:00Z","v":23604,"vw":2.275827},{"c":2.265,"h":2.28,"l":2.26,"n":365,"o":2.275,"t":"2026-09-25T17:15:00Z","v":56590,"vw":2.269348},{"c":2.26,"h":2.27,"l":2.26,"n":226,"o":2.265,"t":"2026-09-25T17:30:00Z","v":22037,"vw":2.264447},{"c":2.265,"h":2.27,"l":2.26,"n":236,"o":2.265,"t":"2026-09-25T17:45:00Z","v":15470,"vw":2.265517},{"c":2.26,"h":2.27,"l":2.26,"n":237,"o":2.265,"t":"2026-09-25T18:00:00Z","v":20913,"vw":2.264655},{"c":2.265,"h":2.27,"l":2.26,"n":287,"o":2.265,"t":"2026-09-25T18:15:00Z","v":29705,"vw":2.264374},{"c":2.26,"h":2.27,"l":2.25,"n":490,"o":2.265,"t":"2026-09-25T18:30:00Z","v":57470,"vw":2.25955},{"c":2.26,"h":2.265,"l":2.25,"n":334,"o":2.265,"t":"2026-09-25T18:45:00Z","v":61248,"vw":2.257699},{"c":2.265,"h":2.27,"l":2.255,"n":262,"o":2.255,"t":"2026-09-25T19:00:00Z","v":31672,"vw":2.262303},{"c":2.255,"h":2.27,"l":2.255,"n":305,"o":2.265,"t":"2026-09-25T19:15:00Z","v":34221,"vw":2.261686},{"c":2.245,"h":2.255,"l":2.24,"n":494,"o":2.2509,"t":"2026-09-25T19:30:00Z","v":69155,"vw":2.246807},{"c":2.27,"h":2.27,"l":2.244,"n":1421,"o":2.245,"t":"2026-09-25T19:45:00Z","v":359685,"vw":2.257692},{"c":2.29,"h":2.29,"l":2.25,"n":21,"o":2.26,"t":"2026-09-25T20:00:00Z","v":160329,"vw":2.259946},{"c":2.26,"h":2.26,"l":2.26,"n":2,"o":2.26,"t":"2026-09-25T20:30:00Z","v":23420,"vw":2.26},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-09-25T20:45:00Z","v":100,"vw":2.29},{"c":2.2604,"h":2.2604,"l":2.2604,"n":1,"o":2.2604,"t":"2026-09-25T21:00:00Z","v":680,"vw":2.2604},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-09-25T21:15:00Z","v":100,"vw":2.29},{"c":2.29,"h":2.29,"l":2.2625,"n":4,"o":2.29,"t":"2026-09-25T22:15:00Z","v":1572,"vw":2.272484},{"c":2.24,"h":2.26,"l":2.24,"n":12,"o":2.26,"t":"2026-09-28T08:00:00Z","v":5675,"vw":2.246976},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-09-28T08:45:00Z","v":356,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-09-28T10:45:00Z","v":4997,"vw":2.22},{"c":2.26,"h":2.26,"l":2.22,"n":8,"o":2.25,"t":"2026-09-28T11:00:00Z","v":667,"vw":2.231667},{"c":2.22,"h":2.22,"l":2.22,"n":8,"o":2.22,"t":"2026-09-28T11:30:00Z","v":2702,"vw":2.22},{"c":2.24,"h":2.24,"l":2.21,"n":9,"o":2.2146,"t":"2026-09-28T11:45:00Z","v":4007,"vw":2.213343},{"c":2.225,"h":2.225,"l":2.225,"n":4,"o":2.225,"t":"2026-09-28T12:00:00Z","v":403,"vw":2.225},{"c":2.22,"h":2.22,"l":2.21,"n":5,"o":2.22,"t":"2026-09-28T12:15:00Z","v":1800,"vw":2.217782},{"c":2.2016,"h":2.2016,"l":2.2016,"n":1,"o":2.2016,"t":"2026-09-28T12:30:00Z","v":145,"vw":2.2016},{"c":2.2108,"h":2.2108,"l":2.2108,"n":1,"o":2.2108,"t":"2026-09-28T13:15:00Z","v":100,"vw":2.2108},{"c":2.225,"h":2.23,"l":2.17,"n":447,"o":2.2,"t":"2026-09-28T13:30:00Z","v":185408,"vw":2.202878},{"c":2.22,"h":2.24,"l":2.21,"n":168,"o":2.225,"t":"2026-09-28T13:45:00Z","v":20491,"vw":2.226437},{"c":2.235,"h":2.25,"l":2.225,"n":208,"o":2.225,"t":"2026-09-28T14:00:00Z","v":55971,"vw":2.233793},{"c":2.245,"h":2.255,"l":2.235,"n":220,"o":2.235,"t":"2026-09-28T14:15:00Z","v":35385,"vw":2.246138},{"c":2.215,"h":2.245,"l":2.215,"n":261,"o":2.245,"t":"2026-09-28T14:30:00Z","v":41590,"vw":2.232449},{"c":2.215,"h":2.22,"l":2.2,"n":250,"o":2.215,"t":"2026-09-28T14:45:00Z","v":37555,"vw":2.210966},{"c":2.21,"h":2.22,"l":2.21,"n":201,"o":2.22,"t":"2026-09-28T15:00:00Z","v":21217,"vw":2.215254},{"c":2.228,"h":2.23,"l":2.21,"n":265,"o":2.215,"t":"2026-09-28T15:15:00Z","v":38103,"vw":2.219851},{"c":2.24,"h":2.24,"l":2.225,"n":289,"o":2.228,"t":"2026-09-28T15:30:00Z","v":36411,"vw":2.228962},{"c":2.2399,"h":2.24,"l":2.225,"n":236,"o":2.235,"t":"2026-09-28T15:45:00Z","v":31753,"vw":2.231827},{"c":2.2264,"h":2.24,"l":2.2201,"n":185,"o":2.24,"t":"2026-09-28T16:00:00Z","v":16462,"vw":2.231043},{"c":2.275,"h":2.28,"l":2.225,"n":395,"o":2.225,"t":"2026-09-28T16:15:00Z","v":83842,"vw":2.249651},{"c":2.2669,"h":2.28,"l":2.265,"n":355,"o":2.275,"t":"2026-09-28T16:30:00Z","v":71924,"vw":2.272905},{"c":2.265,"h":2.265,"l":2.26,"n":208,"o":2.26,"t":"2026-09-28T16:45:00Z","v":11043,"vw":2.262988},{"c":2.285,"h":2.295,"l":2.255,"n":477,"o":2.26,"t":"2026-09-28T17:00:00Z","v":56819,"vw":2.271801},{"c":2.28,"h":2.29,"l":2.27,"n":259,"o":2.28,"t":"2026-09-28T17:15:00Z","v":33631,"vw":2.280165},{"c":2.27,"h":2.28,"l":2.27,"n":190,"o":2.27,"t":"2026-09-28T17:30:00Z","v":10960,"vw":2.274525},{"c":2.27,"h":2.28,"l":2.27,"n":262,"o":2.27,"t":"2026-09-28T17:45:00Z","v":16332,"vw":2.273946},{"c":2.27,"h":2.28,"l":2.27,"n":180,"o":2.275,"t":"2026-09-28T18:00:00Z","v":11149,"vw":2.272611},{"c":2.27,"h":2.275,"l":2.27,"n":258,"o":2.275,"t":"2026-09-28T18:15:00Z","v":10456,"vw":2.272041},{"c":2.265,"h":2.275,"l":2.26,"n":279,"o":2.275,"t":"2026-09-28T18:30:00Z","v":26974,"vw":2.266339},{"c":2.265,"h":2.27,"l":2.255,"n":362,"o":2.265,"t":"2026-09-28T18:45:00Z","v":39309,"vw":2.261547},{"c":2.27,"h":2.27,"l":2.255,"n":339,"o":2.265,"t":"2026-09-28T19:00:00Z","v":54248,"vw":2.263786},{"c":2.265,"h":2.27,"l":2.26,"n":458,"o":2.265,"t":"2026-09-28T19:15:00Z","v":24895,"vw":2.266194},{"c":2.27,"h":2.27,"l":2.26,"n":476,"o":2.27,"t":"2026-09-28T19:30:00Z","v":26402,"vw":2.266254},{"c":2.27,"h":2.28,"l":2.25,"n":1445,"o":2.265,"t":"2026-09-28T19:45:00Z","v":413908,"vw":2.266061},{"c":2.27,"h":2.27,"l":2.27,"n":8,"o":2.27,"t":"2026-09-28T20:00:00Z","v":169180,"vw":2.27},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-09-28T20:15:00Z","v":46620,"vw":2.27},{"c":2.2407,"h":2.2407,"l":2.2407,"n":1,"o":2.2407,"t":"2026-09-28T21:00:00Z","v":279,"vw":2.2407},{"c":2.262,"h":2.262,"l":2.2542,"n":2,"o":2.2542,"t":"2026-09-28T21:30:00Z","v":657,"vw":2.259626},{"c":2.28,"h":2.28,"l":2.2609,"n":3,"o":2.2609,"t":"2026-09-28T21:45:00Z","v":1203,"vw":2.264062},{"c":2.2547,"h":2.2547,"l":2.2547,"n":1,"o":2.2547,"t":"2026-09-28T22:00:00Z","v":300,"vw":2.2547},{"c":2.29,"h":2.29,"l":2.26,"n":3,"o":2.26,"t":"2026-09-28T22:15:00Z","v":1901,"vw":2.271176},{"c":2.2405,"h":2.2405,"l":2.2405,"n":2,"o":2.2405,"t":"2026-09-28T22:45:00Z","v":481,"vw":2.2405},{"c":2.2404,"h":2.2408,"l":2.24,"n":3,"o":2.2408,"t":"2026-09-28T23:00:00Z","v":2200,"vw":2.240345},{"c":2.2408,"h":2.2408,"l":2.2408,"n":1,"o":2.2408,"t":"2026-09-28T23:30:00Z","v":730,"vw":2.2408},{"c":2.27,"h":2.27,"l":2.27,"n":2,"o":2.27,"t":"2026-09-29T09:00:00Z","v":290,"vw":2.27},{"c":2.2442,"h":2.2442,"l":2.2442,"n":1,"o":2.2442,"t":"2026-09-29T11:00:00Z","v":120,"vw":2.2442},{"c":2.27,"h":2.27,"l":2.27,"n":7,"o":2.27,"t":"2026-09-29T12:00:00Z","v":784,"vw":2.27},{"c":2.27,"h":2.27,"l":2.26,"n":11,"o":2.27,"t":"2026-09-29T12:15:00Z","v":2391,"vw":2.261825},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-09-29T12:30:00Z","v":122,"vw":2.26},{"c":2.2608,"h":2.2608,"l":2.2608,"n":1,"o":2.2608,"t":"2026-09-29T12:45:00Z","v":300,"vw":2.2608},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-09-29T13:00:00Z","v":300,"vw":2.29},{"c":2.2634,"h":2.2634,"l":2.2634,"n":1,"o":2.2634,"t":"2026-09-29T13:15:00Z","v":194,"vw":2.2634},{"c":2.275,"h":2.305,"l":2.2601,"n":357,"o":2.29,"t":"2026-09-29T13:30:00Z","v":68803,"vw":2.282121},{"c":2.235,"h":2.27,"l":2.23,"n":311,"o":2.27,"t":"2026-09-29T13:45:00Z","v":47191,"vw":2.248135},{"c":2.2168,"h":2.24,"l":2.215,"n":534,"o":2.235,"t":"2026-09-29T14:00:00Z","v":128950,"vw":2.228357},{"c":2.2128,"h":2.24,"l":2.21,"n":428,"o":2.215,"t":"2026-09-29T14:15:00Z","v":74851,"vw":2.222095},{"c":2.185,"h":2.21,"l":2.18,"n":662,"o":2.21,"t":"2026-09-29T14:30:00Z","v":110832,"vw":2.194759},{"c":2.178,"h":2.19,"l":2.17,"n":513,"o":2.185,"t":"2026-09-29T14:45:00Z","v":126397,"vw":2.179691},{"c":2.175,"h":2.19,"l":2.17,"n":516,"o":2.175,"t":"2026-09-29T15:00:00Z","v":195213,"vw":2.185971},{"c":2.17,"h":2.19,"l":2.17,"n":347,"o":2.175,"t":"2026-09-29T15:15:00Z","v":57075,"vw":2.178747},{"c":2.175,"h":2.19,"l":2.17,"n":417,"o":2.175,"t":"2026-09-29T15:30:00Z","v":109676,"vw":2.17869},{"c":2.175,"h":2.185,"l":2.17,"n":472,"o":2.175,"t":"2026-09-29T15:45:00Z","v":77083,"vw":2.176135},{"c":2.175,"h":2.18,"l":2.17,"n":269,"o":2.175,"t":"2026-09-29T16:00:00Z","v":51963,"vw":2.176613},{"c":2.175,"h":2.18,"l":2.17,"n":357,"o":2.17,"t":"2026-09-29T16:15:00Z","v":65900,"vw":2.177158},{"c":2.165,"h":2.18,"l":2.165,"n":372,"o":2.175,"t":"2026-09-29T16:30:00Z","v":70291,"vw":2.171589},{"c":2.175,"h":2.18,"l":2.165,"n":276,"o":2.165,"t":"2026-09-29T16:45:00Z","v":91411,"vw":2.172843},{"c":2.17,"h":2.18,"l":2.17,"n":237,"o":2.175,"t":"2026-09-29T17:00:00Z","v":29511,"vw":2.174787},{"c":2.175,"h":2.18,"l":2.17,"n":215,"o":2.17,"t":"2026-09-29T17:15:00Z","v":28417,"vw":2.173368},{"c":2.17,"h":2.18,"l":2.17,"n":236,"o":2.175,"t":"2026-09-29T17:30:00Z","v":32663,"vw":2.174027},{"c":2.175,"h":2.18,"l":2.17,"n":187,"o":2.18,"t":"2026-09-29T17:45:00Z","v":30000,"vw":2.173954},{"c":2.175,"h":2.19,"l":2.17,"n":420,"o":2.175,"t":"2026-09-29T18:00:00Z","v":76488,"vw":2.178923},{"c":2.171,"h":2.18,"l":2.16,"n":375,"o":2.17,"t":"2026-09-29T18:15:00Z","v":64941,"vw":2.171762},{"c":2.175,"h":2.175,"l":2.16,"n":331,"o":2.175,"t":"2026-09-29T18:30:00Z","v":56241,"vw":2.169241},{"c":2.17,"h":2.18,"l":2.17,"n":235,"o":2.175,"t":"2026-09-29T18:45:00Z","v":20838,"vw":2.172904},{"c":2.17,"h":2.18,"l":2.17,"n":294,"o":2.17,"t":"2026-09-29T19:00:00Z","v":76760,"vw":2.173435},{"c":2.175,"h":2.18,"l":2.17,"n":448,"o":2.175,"t":"2026-09-29T19:15:00Z","v":102352,"vw":2.172742},{"c":2.185,"h":2.185,"l":2.17,"n":622,"o":2.175,"t":"2026-09-29T19:30:00Z","v":64761,"vw":2.177028},{"c":2.19,"h":2.2,"l":2.18,"n":1377,"o":2.19,"t":"2026-09-29T19:45:00Z","v":265250,"vw":2.190979},{"c":2.29,"h":2.29,"l":2.19,"n":12,"o":2.19,"t":"2026-09-29T20:00:00Z","v":199968,"vw":2.190053},{"c":2.19,"h":2.24,"l":2.19,"n":4,"o":2.24,"t":"2026-09-29T20:15:00Z","v":118751,"vw":2.190211},{"c":2.24,"h":2.27,"l":2.2,"n":5,"o":2.27,"t":"2026-09-29T20:30:00Z","v":2750,"vw":2.239011},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-09-29T20:45:00Z","v":192,"vw":2.27},{"c":2.1903,"h":2.2,"l":2.1903,"n":8,"o":2.2,"t":"2026-09-29T21:00:00Z","v":732,"vw":2.194185},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-29T21:15:00Z","v":186,"vw":2.19},{"c":2.2099,"h":2.21,"l":2.2093,"n":3,"o":2.21,"t":"2026-09-29T21:30:00Z","v":435,"vw":2.209808},{"c":2.21,"h":2.21,"l":2.21,"n":2,"o":2.21,"t":"2026-09-29T21:45:00Z","v":2989,"vw":2.21},{"c":2.19,"h":2.2,"l":2.19,"n":2,"o":2.2,"t":"2026-09-29T22:00:00Z","v":8000,"vw":2.1905},{"c":2.21,"h":2.21,"l":2.21,"n":2,"o":2.21,"t":"2026-09-29T22:30:00Z","v":504,"vw":2.21},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-29T22:45:00Z","v":100,"vw":2.19},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-09-29T23:15:00Z","v":100,"vw":2.21},{"c":2.17,"h":2.1702,"l":2.17,"n":11,"o":2.17,"t":"2026-09-30T08:00:00Z","v":1203,"vw":2.170127},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-09-30T08:30:00Z","v":1717,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":5,"o":2.2,"t":"2026-09-30T09:30:00Z","v":320,"vw":2.2},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-09-30T12:45:00Z","v":100,"vw":2.24},{"c":2.23,"h":2.2681,"l":2.23,"n":13,"o":2.2681,"t":"2026-09-30T13:15:00Z","v":1261,"vw":2.257884},{"c":2.24,"h":2.26,"l":2.2,"n":407,"o":2.23,"t":"2026-09-30T13:30:00Z","v":105969,"vw":2.223928},{"c":2.27,"h":2.27,"l":2.24,"n":322,"o":2.24,"t":"2026-09-30T13:45:00Z","v":42292,"vw":2.254407},{"c":2.2999,"h":2.2999,"l":2.26,"n":522,"o":2.265,"t":"2026-09-30T14:00:00Z","v":175303,"vw":2.285294},{"c":2.275,"h":2.3,"l":2.27,"n":285,"o":2.3,"t":"2026-09-30T14:15:00Z","v":57441,"vw":2.281823},{"c":2.285,"h":2.285,"l":2.27,"n":318,"o":2.275,"t":"2026-09-30T14:30:00Z","v":52757,"vw":2.278904},{"c":2.28,"h":2.29,"l":2.27,"n":297,"o":2.285,"t":"2026-09-30T14:45:00Z","v":50667,"vw":2.27841},{"c":2.28,"h":2.2899,"l":2.27,"n":198,"o":2.2899,"t":"2026-09-30T15:00:00Z","v":32683,"vw":2.276305},{"c":2.265,"h":2.28,"l":2.26,"n":228,"o":2.275,"t":"2026-09-30T15:15:00Z","v":43443,"vw":2.26905},{"c":2.255,"h":2.275,"l":2.25,"n":410,"o":2.265,"t":"2026-09-30T15:30:00Z","v":146909,"vw":2.264422},{"c":2.25,"h":2.26,"l":2.25,"n":263,"o":2.25,"t":"2026-09-30T15:45:00Z","v":43057,"vw":2.254636},{"c":2.25,"h":2.26,"l":2.25,"n":247,"o":2.25,"t":"2026-09-30T16:00:00Z","v":45002,"vw":2.253966},{"c":2.265,"h":2.265,"l":2.25,"n":281,"o":2.255,"t":"2026-09-30T16:15:00Z","v":50909,"vw":2.258165},{"c":2.28,"h":2.28,"l":2.26,"n":259,"o":2.27,"t":"2026-09-30T16:30:00Z","v":47985,"vw":2.270318},{"c":2.275,"h":2.28,"l":2.27,"n":175,"o":2.28,"t":"2026-09-30T16:45:00Z","v":26242,"vw":2.275361},{"c":2.245,"h":2.275,"l":2.24,"n":635,"o":2.275,"t":"2026-09-30T17:00:00Z","v":398472,"vw":2.256126},{"c":2.25,"h":2.25,"l":2.24,"n":162,"o":2.24,"t":"2026-09-30T17:15:00Z","v":52738,"vw":2.245126},{"c":2.245,"h":2.25,"l":2.24,"n":163,"o":2.24,"t":"2026-09-30T17:30:00Z","v":16035,"vw":2.24348},{"c":2.235,"h":2.25,"l":2.23,"n":269,"o":2.24,"t":"2026-09-30T17:45:00Z","v":114737,"vw":2.238233},{"c":2.235,"h":2.245,"l":2.23,"n":387,"o":2.235,"t":"2026-09-30T18:00:00Z","v":75499,"vw":2.237043},{"c":2.245,"h":2.25,"l":2.23,"n":310,"o":2.23,"t":"2026-09-30T18:15:00Z","v":119104,"vw":2.236224},{"c":2.245,"h":2.25,"l":2.24,"n":201,"o":2.24,"t":"2026-09-30T18:30:00Z","v":29388,"vw":2.244699},{"c":2.245,"h":2.25,"l":2.24,"n":205,"o":2.245,"t":"2026-09-30T18:45:00Z","v":26171,"vw":2.245587},{"c":2.255,"h":2.27,"l":2.245,"n":423,"o":2.245,"t":"2026-09-30T19:00:00Z","v":86716,"vw":2.256753},{"c":2.255,"h":2.26,"l":2.245,"n":433,"o":2.26,"t":"2026-09-30T19:15:00Z","v":120883,"vw":2.250538},{"c":2.235,"h":2.26,"l":2.23,"n":443,"o":2.2575,"t":"2026-09-30T19:30:00Z","v":53130,"vw":2.2435},{"c":2.22,"h":2.24,"l":2.22,"n":1324,"o":2.235,"t":"2026-09-30T19:45:00Z","v":215797,"vw":2.229281},{"c":2.23,"h":2.23,"l":2.21,"n":18,"o":2.21,"t":"2026-09-30T20:00:00Z","v":232101,"vw":2.21006},{"c":2.21,"h":2.23,"l":2.21,"n":4,"o":2.23,"t":"2026-09-30T20:15:00Z","v":236746,"vw":2.210021},{"c":2.25,"h":2.25,"l":2.21,"n":39,"o":2.23,"t":"2026-09-30T20:30:00Z","v":16802,"vw":2.215138},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-09-30T20:45:00Z","v":150,"vw":2.23},{"c":2.23,"h":2.25,"l":2.23,"n":9,"o":2.24,"t":"2026-09-30T21:15:00Z","v":1413,"vw":2.241379},{"c":2.2326,"h":2.2326,"l":2.23,"n":2,"o":2.23,"t":"2026-09-30T21:30:00Z","v":1000,"vw":2.2313},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-09-30T21:45:00Z","v":302,"vw":2.24},{"c":2.23,"h":2.23,"l":2.22,"n":12,"o":2.23,"t":"2026-10-01T08:00:00Z","v":1563,"vw":2.224824},{"c":2.22,"h":2.22,"l":2.22,"n":3,"o":2.22,"t":"2026-10-01T08:15:00Z","v":200,"vw":2.22},{"c":2.4995,"h":2.5437,"l":2.23,"n":6134,"o":2.23,"t":"2026-10-01T10:00:00Z","v":662930,"vw":2.439515},{"c":2.5907,"h":2.7,"l":2.4405,"n":18586,"o":2.4994,"t":"2026-10-01T10:15:00Z","v":1971841,"vw":2.606612},{"c":2.725,"h":2.86,"l":2.5908,"n":19385,"o":2.5908,"t":"2026-10-01T10:30:00Z","v":2468108,"vw":2.757315},{"c":2.5593,"h":2.86,"l":2.55,"n":16606,"o":2.729,"t":"2026-10-01T10:45:00Z","v":2086593,"vw":2.736307},{"c":2.6,"h":2.68,"l":2.55,"n":9023,"o":2.555,"t":"2026-10-01T11:00:00Z","v":1417232,"vw":2.614426},{"c":2.5893,"h":2.62,"l":2.51,"n":6267,"o":2.6,"t":"2026-10-01T11:15:00Z","v":902397,"vw":2.557675},{"c":2.5697,"h":2.59,"l":2.54,"n":2076,"o":2.5803,"t":"2026-10-01T11:30:00Z","v":332439,"vw":2.561434},{"c":2.58,"h":2.62,"l":2.55,"n":2706,"o":2.57,"t":"2026-10-01T11:45:00Z","v":463161,"vw":2.584721},{"c":2.57,"h":2.6,"l":2.54,"n":1525,"o":2.57,"t":"2026-10-01T12:00:00Z","v":242244,"vw":2.572767},{"c":2.4102,"h":2.58,"l":2.38,"n":5963,"o":2.57,"t":"2026-10-01T12:15:00Z","v":926883,"vw":2.448181},{"c":2.43,"h":2.44,"l":2.41,"n":1310,"o":2.418,"t":"2026-10-01T12:30:00Z","v":249319,"vw":2.426141},{"c":2.45,"h":2.47,"l":2.43,"n":1180,"o":2.4301,"t":"2026-10-01T12:45:00Z","v":258644,"vw":2.452413},{"c":2.43,"h":2.47,"l":2.41,"n":1002,"o":2.46,"t":"2026-10-01T13:00:00Z","v":166589,"vw":2.444053},{"c":2.36,"h":2.45,"l":2.35,"n":1664,"o":2.43,"t":"2026-10-01T13:15:00Z","v":323004,"vw":2.407715},{"c":2.33,"h":2.4,"l":2.28,"n":5649,"o":2.36,"t":"2026-10-01T13:30:00Z","v":1896781,"vw":2.351682},{"c":2.36,"h":2.37,"l":2.31,"n":2455,"o":2.335,"t":"2026-10-01T13:45:00Z","v":736111,"vw":2.340996},{"c":2.31,"h":2.355,"l":2.3,"n":2510,"o":2.355,"t":"2026-10-01T14:00:00Z","v":605002,"vw":2.321345},{"c":2.305,"h":2.32,"l":2.26,"n":2055,"o":2.3157,"t":"2026-10-01T14:15:00Z","v":562627,"vw":2.283972},{"c":2.29,"h":2.33,"l":2.28,"n":2009,"o":2.3,"t":"2026-10-01T14:30:00Z","v":638115,"vw":2.301777},{"c":2.2751,"h":2.3,"l":2.26,"n":1372,"o":2.295,"t":"2026-10-01T14:45:00Z","v":401586,"vw":2.274882},{"c":2.235,"h":2.2799,"l":2.22,"n":1576,"o":2.27,"t":"2026-10-01T15:00:00Z","v":548584,"vw":2.242447},{"c":2.235,"h":2.24,"l":2.22,"n":947,"o":2.235,"t":"2026-10-01T15:15:00Z","v":173297,"vw":2.22929},{"c":2.2497,"h":2.25,"l":2.22,"n":823,"o":2.2303,"t":"2026-10-01T15:30:00Z","v":146895,"vw":2.234004},{"c":2.285,"h":2.29,"l":2.24,"n":1082,"o":2.2416,"t":"2026-10-01T15:45:00Z","v":286355,"vw":2.262401},{"c":2.26,"h":2.29,"l":2.25,"n":864,"o":2.281,"t":"2026-10-01T16:00:00Z","v":288871,"vw":2.274286},{"c":2.2601,"h":2.27,"l":2.25,"n":440,"o":2.255,"t":"2026-10-01T16:15:00Z","v":83272,"vw":2.258706},{"c":2.255,"h":2.28,"l":2.25,"n":572,"o":2.265,"t":"2026-10-01T16:30:00Z","v":129534,"vw":2.266141},{"c":2.2401,"h":2.26,"l":2.24,"n":509,"o":2.26,"t":"2026-10-01T16:45:00Z","v":82184,"vw":2.250926},{"c":2.25,"h":2.26,"l":2.24,"n":486,"o":2.245,"t":"2026-10-01T17:00:00Z","v":63890,"vw":2.252451},{"c":2.285,"h":2.29,"l":2.24,"n":591,"o":2.26,"t":"2026-10-01T17:15:00Z","v":192344,"vw":2.26911},{"c":2.265,"h":2.3,"l":2.25,"n":668,"o":2.285,"t":"2026-10-01T17:30:00Z","v":131036,"vw":2.280802},{"c":2.265,"h":2.2776,"l":2.26,"n":642,"o":2.265,"t":"2026-10-01T17:45:00Z","v":142375,"vw":2.269329},{"c":2.255,"h":2.27,"l":2.25,"n":310,"o":2.265,"t":"2026-10-01T18:00:00Z","v":63596,"vw":2.255877},{"c":2.2509,"h":2.27,"l":2.25,"n":450,"o":2.26,"t":"2026-10-01T18:15:00Z","v":109057,"vw":2.260788},{"c":2.26,"h":2.27,"l":2.25,"n":349,"o":2.255,"t":"2026-10-01T18:30:00Z","v":55262,"vw":2.260087},{"c":2.265,"h":2.265,"l":2.25,"n":404,"o":2.265,"t":"2026-10-01T18:45:00Z","v":67542,"vw":2.257838},{"c":2.255,"h":2.27,"l":2.25,"n":410,"o":2.2625,"t":"2026-10-01T19:00:00Z","v":64165,"vw":2.257957},{"c":2.26,"h":2.27,"l":2.25,"n":418,"o":2.26,"t":"2026-10-01T19:15:00Z","v":71977,"vw":2.258946},{"c":2.29,"h":2.32,"l":2.26,"n":1473,"o":2.2638,"t":"2026-10-01T19:30:00Z","v":412227,"vw":2.285225},{"c":2.29,"h":2.31,"l":2.27,"n":1939,"o":2.29,"t":"2026-10-01T19:45:00Z","v":552213,"vw":2.288788},{"c":2.28,"h":2.29,"l":2.27,"n":94,"o":2.28,"t":"2026-10-01T20:00:00Z","v":284409,"vw":2.279919},{"c":2.27,"h":2.282,"l":2.26,"n":91,"o":2.28,"t":"2026-10-01T20:15:00Z","v":123983,"vw":2.279455},{"c":2.29,"h":2.29,"l":2.26,"n":93,"o":2.29,"t":"2026-10-01T20:30:00Z","v":19397,"vw":2.275445},{"c":2.3,"h":2.3,"l":2.27,"n":136,"o":2.3,"t":"2026-10-01T20:45:00Z","v":13946,"vw":2.276609},{"c":2.2608,"h":2.2995,"l":2.26,"n":104,"o":2.2807,"t":"2026-10-01T21:00:00Z","v":10080,"vw":2.282633},{"c":2.29,"h":2.29,"l":2.26,"n":45,"o":2.27,"t":"2026-10-01T21:15:00Z","v":8891,"vw":2.269469},{"c":2.29,"h":2.29,"l":2.2731,"n":70,"o":2.29,"t":"2026-10-01T21:30:00Z","v":16041,"vw":2.286019},{"c":2.27,"h":2.28,"l":2.27,"n":34,"o":2.28,"t":"2026-10-01T21:45:00Z","v":5718,"vw":2.274315},{"c":2.27,"h":2.2799,"l":2.27,"n":32,"o":2.27,"t":"2026-10-01T22:00:00Z","v":10883,"vw":2.27037},{"c":2.27,"h":2.2701,"l":2.27,"n":12,"o":2.2701,"t":"2026-10-01T22:15:00Z","v":769,"vw":2.270021},{"c":2.26,"h":2.2797,"l":2.26,"n":34,"o":2.2797,"t":"2026-10-01T22:30:00Z","v":12101,"vw":2.261457},{"c":2.2601,"h":2.2603,"l":2.26,"n":23,"o":2.2601,"t":"2026-10-01T22:45:00Z","v":7376,"vw":2.260161},{"c":2.2699,"h":2.27,"l":2.26,"n":21,"o":2.27,"t":"2026-10-01T23:00:00Z","v":9127,"vw":2.26321},{"c":2.26,"h":2.2699,"l":2.26,"n":26,"o":2.2602,"t":"2026-10-01T23:15:00Z","v":3494,"vw":2.260458},{"c":2.26,"h":2.2697,"l":2.26,"n":28,"o":2.26,"t":"2026-10-01T23:30:00Z","v":8226,"vw":2.263379},{"c":2.27,"h":2.27,"l":2.26,"n":14,"o":2.2685,"t":"2026-10-01T23:45:00Z","v":9741,"vw":2.262712},{"c":2.2604,"h":2.41,"l":2.25,"n":425,"o":2.28,"t":"2026-10-02T08:00:00Z","v":79585,"vw":2.326302},{"c":2.2705,"h":2.2705,"l":2.26,"n":27,"o":2.27,"t":"2026-10-02T08:15:00Z","v":5029,"vw":2.266657},{"c":2.27,"h":2.29,"l":2.2504,"n":27,"o":2.27,"t":"2026-10-02T08:30:00Z","v":4439,"vw":2.260451},{"c":2.2621,"h":2.27,"l":2.2621,"n":10,"o":2.2632,"t":"2026-10-02T08:45:00Z","v":639,"vw":2.265379},{"c":2.29,"h":2.29,"l":2.2604,"n":15,"o":2.2604,"t":"2026-10-02T09:00:00Z","v":6570,"vw":2.272092},{"c":2.27,"h":2.2724,"l":2.27,"n":28,"o":2.2704,"t":"2026-10-02T09:15:00Z","v":10926,"vw":2.2702},{"c":2.2895,"h":2.2911,"l":2.28,"n":14,"o":2.2911,"t":"2026-10-02T09:30:00Z","v":2871,"vw":2.280886},{"c":2.27,"h":2.285,"l":2.27,"n":14,"o":2.28,"t":"2026-10-02T09:45:00Z","v":4371,"vw":2.272747},{"c":2.2705,"h":2.28,"l":2.2705,"n":10,"o":2.272,"t":"2026-10-02T10:00:00Z","v":1364,"vw":2.276298},{"c":2.28,"h":2.28,"l":2.2704,"n":10,"o":2.2705,"t":"2026-10-02T10:15:00Z","v":2036,"vw":2.275903},{"c":2.28,"h":2.28,"l":2.2704,"n":18,"o":2.28,"t":"2026-10-02T10:30:00Z","v":8796,"vw":2.277625},{"c":2.28,"h":2.29,"l":2.2703,"n":45,"o":2.29,"t":"2026-10-02T10:45:00Z","v":5319,"vw":2.275464},{"c":2.28,"h":2.28,"l":2.27,"n":51,"o":2.28,"t":"2026-10-02T11:00:00Z","v":14803,"vw":2.27384},{"c":2.28,"h":2.28,"l":2.27,"n":18,"o":2.2704,"t":"2026-10-02T11:15:00Z","v":3436,"vw":2.271427},{"c":2.2715,"h":2.28,"l":2.2701,"n":19,"o":2.28,"t":"2026-10-02T11:30:00Z","v":2232,"vw":2.273158},{"c":2.27,"h":2.28,"l":2.27,"n":35,"o":2.2707,"t":"2026-10-02T11:45:00Z","v":11472,"vw":2.275833},{"c":2.2707,"h":2.272,"l":2.27,"n":32,"o":2.2704,"t":"2026-10-02T12:00:00Z","v":15883,"vw":2.271423},{"c":2.2704,"h":2.2705,"l":2.27,"n":22,"o":2.27,"t":"2026-10-02T12:15:00Z","v":3388,"vw":2.270136},{"c":2.31,"h":2.33,"l":2.2701,"n":101,"o":2.28,"t":"2026-10-02T12:30:00Z","v":14196,"vw":2.299105},{"c":2.3,"h":2.32,"l":2.3,"n":85,"o":2.31,"t":"2026-10-02T12:45:00Z","v":7903,"vw":2.308508},{"c":2.3,"h":2.3005,"l":2.3,"n":10,"o":2.3,"t":"2026-10-02T13:00:00Z","v":2027,"vw":2.300032},{"c":2.28,"h":2.3169,"l":2.27,"n":64,"o":2.3,"t":"2026-10-02T13:15:00Z","v":6026,"vw":2.298617},{"c":2.2509,"h":2.31,"l":2.24,"n":725,"o":2.28,"t":"2026-10-02T13:30:00Z","v":232706,"vw":2.270996},{"c":2.2409,"h":2.27,"l":2.24,"n":565,"o":2.2522,"t":"2026-10-02T13:45:00Z","v":149389,"vw":2.253937},{"c":2.2679,"h":2.27,"l":2.23,"n":691,"o":2.245,"t":"2026-10-02T14:00:00Z","v":176348,"vw":2.256638},{"c":2.245,"h":2.265,"l":2.225,"n":668,"o":2.26,"t":"2026-10-02T14:15:00Z","v":174380,"vw":2.242965},{"c":2.235,"h":2.245,"l":2.2203,"n":523,"o":2.245,"t":"2026-10-02T14:30:00Z","v":150841,"vw":2.232481},{"c":2.2158,"h":2.24,"l":2.21,"n":619,"o":2.24,"t":"2026-10-02T14:45:00Z","v":123985,"vw":2.224598},{"c":2.195,"h":2.22,"l":2.19,"n":775,"o":2.22,"t":"2026-10-02T15:00:00Z","v":221108,"vw":2.200717},{"c":2.2,"h":2.21,"l":2.19,"n":627,"o":2.195,"t":"2026-10-02T15:15:00Z","v":201982,"vw":2.203954},{"c":2.19,"h":2.215,"l":2.19,"n":348,"o":2.2,"t":"2026-10-02T15:30:00Z","v":65240,"vw":2.204558},{"c":2.195,"h":2.2,"l":2.18,"n":452,"o":2.19,"t":"2026-10-02T15:45:00Z","v":127797,"vw":2.192317},{"c":2.195,"h":2.2,"l":2.19,"n":362,"o":2.1999,"t":"2026-10-02T16:00:00Z","v":80701,"vw":2.193624},{"c":2.21,"h":2.21,"l":2.19,"n":346,"o":2.19,"t":"2026-10-02T16:15:00Z","v":64065,"vw":2.200336},{"c":2.205,"h":2.21,"l":2.2,"n":269,"o":2.205,"t":"2026-10-02T16:30:00Z","v":28539,"vw":2.204481},{"c":2.2101,"h":2.22,"l":2.205,"n":321,"o":2.205,"t":"2026-10-02T16:45:00Z","v":45090,"vw":2.213716},{"c":2.205,"h":2.2188,"l":2.2,"n":275,"o":2.215,"t":"2026-10-02T17:00:00Z","v":51226,"vw":2.21058},{"c":2.205,"h":2.21,"l":2.2,"n":274,"o":2.2,"t":"2026-10-02T17:15:00Z","v":36996,"vw":2.202207},{"c":2.21,"h":2.21,"l":2.2,"n":279,"o":2.2,"t":"2026-10-02T17:30:00Z","v":64373,"vw":2.206893},{"c":2.215,"h":2.22,"l":2.205,"n":259,"o":2.205,"t":"2026-10-02T17:45:00Z","v":47041,"vw":2.209396},{"c":2.2,"h":2.2199,"l":2.2,"n":222,"o":2.215,"t":"2026-10-02T18:00:00Z","v":28488,"vw":2.211999},{"c":2.195,"h":2.2011,"l":2.18,"n":546,"o":2.2011,"t":"2026-10-02T18:15:00Z","v":110664,"vw":2.194447},{"c":2.2001,"h":2.2076,"l":2.195,"n":325,"o":2.195,"t":"2026-10-02T18:30:00Z","v":39818,"vw":2.200496},{"c":2.195,"h":2.2084,"l":2.19,"n":360,"o":2.2,"t":"2026-10-02T18:45:00Z","v":81600,"vw":2.199095},{"c":2.195,"h":2.2,"l":2.19,"n":458,"o":2.195,"t":"2026-10-02T19:00:00Z","v":61458,"vw":2.196501},{"c":2.19,"h":2.2,"l":2.19,"n":475,"o":2.195,"t":"2026-10-02T19:15:00Z","v":41524,"vw":2.194579},{"c":2.195,"h":2.2,"l":2.19,"n":699,"o":2.19,"t":"2026-10-02T19:30:00Z","v":43766,"vw":2.194},{"c":2.195,"h":2.21,"l":2.19,"n":1953,"o":2.2,"t":"2026-10-02T19:45:00Z","v":439256,"vw":2.198245},{"c":2.2091,"h":2.2091,"l":2.19,"n":22,"o":2.19,"t":"2026-10-02T20:00:00Z","v":253045,"vw":2.190008},{"c":2.2,"h":2.202,"l":2.19,"n":15,"o":2.1901,"t":"2026-10-02T20:15:00Z","v":207590,"vw":2.190383},{"c":2.2,"h":2.2,"l":2.2,"n":4,"o":2.2,"t":"2026-10-02T20:30:00Z","v":215,"vw":2.2},{"c":2.19,"h":2.2,"l":2.19,"n":13,"o":2.2,"t":"2026-10-02T20:45:00Z","v":2818,"vw":2.194828},{"c":2.1636,"h":2.2,"l":2.16,"n":152,"o":2.2,"t":"2026-10-02T21:00:00Z","v":58985,"vw":2.179175},{"c":2.18,"h":2.19,"l":2.18,"n":16,"o":2.18,"t":"2026-10-02T21:15:00Z","v":1961,"vw":2.182786},{"c":2.18,"h":2.18,"l":2.18,"n":6,"o":2.18,"t":"2026-10-02T21:30:00Z","v":1430,"vw":2.18},{"c":2.19,"h":2.19,"l":2.17,"n":22,"o":2.18,"t":"2026-10-02T22:00:00Z","v":4797,"vw":2.188181},{"c":2.19,"h":2.19,"l":2.16,"n":4,"o":2.16,"t":"2026-10-02T22:15:00Z","v":1756,"vw":2.165627},{"c":2.19,"h":2.19,"l":2.19,"n":13,"o":2.19,"t":"2026-10-02T22:30:00Z","v":478,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":16,"o":2.19,"t":"2026-10-02T22:45:00Z","v":11766,"vw":2.19},{"c":2.1997,"h":2.1997,"l":2.19,"n":7,"o":2.19,"t":"2026-10-02T23:00:00Z","v":2407,"vw":2.192132},{"c":2.1901,"h":2.2,"l":2.1901,"n":6,"o":2.2,"t":"2026-10-02T23:15:00Z","v":448,"vw":2.197011},{"c":2.19,"h":2.2,"l":2.19,"n":4,"o":2.2,"t":"2026-10-02T23:30:00Z","v":1595,"vw":2.191968},{"c":2.19,"h":2.2,"l":2.19,"n":4,"o":2.2,"t":"2026-10-02T23:45:00Z","v":11697,"vw":2.199404},{"c":2.1904,"h":2.2,"l":2.16,"n":144,"o":2.2,"t":"2026-10-05T08:00:00Z","v":18124,"vw":2.184017},{"c":2.19,"h":2.19,"l":2.18,"n":11,"o":2.19,"t":"2026-10-05T08:15:00Z","v":77543,"vw":2.184464},{"c":2.1804,"h":2.1874,"l":2.18,"n":14,"o":2.1804,"t":"2026-10-05T08:30:00Z","v":5091,"vw":2.181316},{"c":2.1804,"h":2.25,"l":2.1804,"n":21,"o":2.1804,"t":"2026-10-05T08:45:00Z","v":8799,"vw":2.19201},{"c":2.1803,"h":2.2352,"l":2.1801,"n":6,"o":2.1801,"t":"2026-10-05T09:00:00Z","v":6695,"vw":2.183037},{"c":2.2,"h":2.2,"l":2.1804,"n":11,"o":2.1848,"t":"2026-10-05T09:15:00Z","v":1519,"vw":2.194025},{"c":2.21,"h":2.21,"l":2.18,"n":20,"o":2.18,"t":"2026-10-05T09:30:00Z","v":3272,"vw":2.193028},{"c":2.2004,"h":2.2032,"l":2.2004,"n":2,"o":2.2032,"t":"2026-10-05T09:45:00Z","v":495,"vw":2.201503},{"c":2.2004,"h":2.2368,"l":2.2003,"n":17,"o":2.22,"t":"2026-10-05T10:00:00Z","v":8311,"vw":2.215102},{"c":2.1804,"h":2.2,"l":2.1804,"n":8,"o":2.19,"t":"2026-10-05T10:15:00Z","v":3522,"vw":2.189684},{"c":2.1804,"h":2.1804,"l":2.1804,"n":6,"o":2.1804,"t":"2026-10-05T10:30:00Z","v":1012,"vw":2.1804},{"c":2.19,"h":2.19,"l":2.1804,"n":7,"o":2.1804,"t":"2026-10-05T10:45:00Z","v":2006,"vw":2.188171},{"c":2.19,"h":2.19,"l":2.18,"n":35,"o":2.19,"t":"2026-10-05T11:00:00Z","v":14230,"vw":2.18276},{"c":2.1897,"h":2.19,"l":2.18,"n":13,"o":2.1801,"t":"2026-10-05T11:15:00Z","v":5310,"vw":2.180665},{"c":2.19,"h":2.19,"l":2.18,"n":20,"o":2.1802,"t":"2026-10-05T11:30:00Z","v":5538,"vw":2.182381},{"c":2.1804,"h":2.19,"l":2.18,"n":18,"o":2.18,"t":"2026-10-05T11:45:00Z","v":23865,"vw":2.180859},{"c":2.1804,"h":2.185,"l":2.18,"n":6,"o":2.185,"t":"2026-10-05T12:00:00Z","v":1174,"vw":2.180795},{"c":2.17,"h":2.1896,"l":2.17,"n":48,"o":2.1804,"t":"2026-10-05T12:15:00Z","v":5647,"vw":2.180884},{"c":2.1804,"h":2.19,"l":2.18,"n":12,"o":2.1804,"t":"2026-10-05T12:30:00Z","v":5907,"vw":2.185812},{"c":2.19,"h":2.19,"l":2.1603,"n":50,"o":2.1804,"t":"2026-10-05T12:45:00Z","v":5416,"vw":2.175438},{"c":2.18,"h":2.18,"l":2.18,"n":5,"o":2.18,"t":"2026-10-05T13:00:00Z","v":502,"vw":2.18},{"c":2.1704,"h":2.1721,"l":2.1704,"n":7,"o":2.1704,"t":"2026-10-05T13:15:00Z","v":1223,"vw":2.171016},{"c":2.145,"h":2.19,"l":2.13,"n":662,"o":2.19,"t":"2026-10-05T13:30:00Z","v":174896,"vw":2.155627},{"c":2.135,"h":2.15,"l":2.13,"n":307,"o":2.1491,"t":"2026-10-05T13:45:00Z","v":82353,"vw":2.13694},{"c":2.2,"h":2.2075,"l":2.12,"n":572,"o":2.13,"t":"2026-10-05T14:00:00Z","v":165285,"vw":2.174491},{"c":2.19,"h":2.21,"l":2.19,"n":293,"o":2.195,"t":"2026-10-05T14:15:00Z","v":59616,"vw":2.198368},{"c":2.195,"h":2.2,"l":2.17,"n":319,"o":2.19,"t":"2026-10-05T14:30:00Z","v":83180,"vw":2.183207},{"c":2.215,"h":2.22,"l":2.19,"n":374,"o":2.1999,"t":"2026-10-05T14:45:00Z","v":97187,"vw":2.202358},{"c":2.195,"h":2.22,"l":2.19,"n":245,"o":2.215,"t":"2026-10-05T15:00:00Z","v":45197,"vw":2.208307},{"c":2.2,"h":2.215,"l":2.1972,"n":305,"o":2.2,"t":"2026-10-05T15:15:00Z","v":68157,"vw":2.202422},{"c":2.215,"h":2.22,"l":2.201,"n":311,"o":2.2025,"t":"2026-10-05T15:30:00Z","v":84705,"vw":2.213895},{"c":2.225,"h":2.23,"l":2.21,"n":337,"o":2.21,"t":"2026-10-05T15:45:00Z","v":106345,"vw":2.218354},{"c":2.205,"h":2.225,"l":2.2,"n":240,"o":2.225,"t":"2026-10-05T16:00:00Z","v":38920,"vw":2.213088},{"c":2.21,"h":2.22,"l":2.2,"n":195,"o":2.205,"t":"2026-10-05T16:15:00Z","v":25648,"vw":2.20945},{"c":2.215,"h":2.22,"l":2.21,"n":273,"o":2.22,"t":"2026-10-05T16:30:00Z","v":60165,"vw":2.215264},{"c":2.22,"h":2.22,"l":2.21,"n":198,"o":2.215,"t":"2026-10-05T16:45:00Z","v":28641,"vw":2.217645},{"c":2.205,"h":2.22,"l":2.205,"n":235,"o":2.2111,"t":"2026-10-05T17:00:00Z","v":28894,"vw":2.212458},{"c":2.21,"h":2.21,"l":2.2,"n":161,"o":2.205,"t":"2026-10-05T17:15:00Z","v":17294,"vw":2.205976},{"c":2.21,"h":2.21,"l":2.2,"n":190,"o":2.205,"t":"2026-10-05T17:30:00Z","v":31812,"vw":2.205683},{"c":2.21,"h":2.21,"l":2.2,"n":299,"o":2.205,"t":"2026-10-05T17:45:00Z","v":29413,"vw":2.209117},{"c":2.205,"h":2.21,"l":2.2,"n":165,"o":2.2014,"t":"2026-10-05T18:00:00Z","v":31191,"vw":2.201947},{"c":2.2,"h":2.21,"l":2.2,"n":582,"o":2.205,"t":"2026-10-05T18:15:00Z","v":119881,"vw":2.200759},{"c":2.2041,"h":2.21,"l":2.2,"n":195,"o":2.205,"t":"2026-10-05T18:30:00Z","v":37315,"vw":2.207175},{"c":2.205,"h":2.215,"l":2.2,"n":303,"o":2.205,"t":"2026-10-05T18:45:00Z","v":43857,"vw":2.207317},{"c":2.21,"h":2.21,"l":2.2,"n":203,"o":2.2059,"t":"2026-10-05T19:00:00Z","v":12071,"vw":2.204699},{"c":2.195,"h":2.21,"l":2.19,"n":373,"o":2.2,"t":"2026-10-05T19:15:00Z","v":90980,"vw":2.199929},{"c":2.195,"h":2.2,"l":2.19,"n":246,"o":2.195,"t":"2026-10-05T19:30:00Z","v":21267,"vw":2.194708},{"c":2.185,"h":2.2,"l":2.17,"n":933,"o":2.19,"t":"2026-10-05T19:45:00Z","v":200308,"vw":2.181094},{"c":2.1701,"h":2.185,"l":2.17,"n":13,"o":2.17,"t":"2026-10-05T20:00:00Z","v":232410,"vw":2.170006},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-05T20:15:00Z","v":400128,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":3,"o":2.17,"t":"2026-10-05T20:45:00Z","v":190,"vw":2.17},{"c":2.17,"h":2.17,"l":2.1601,"n":6,"o":2.17,"t":"2026-10-05T21:00:00Z","v":2325,"vw":2.165796},{"c":2.18,"h":2.18,"l":2.16,"n":13,"o":2.16,"t":"2026-10-05T21:15:00Z","v":2455,"vw":2.166906},{"c":2.18,"h":2.1837,"l":2.18,"n":3,"o":2.1837,"t":"2026-10-05T21:30:00Z","v":309,"vw":2.181445},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-05T22:00:00Z","v":115,"vw":2.17},{"c":2.17,"h":2.1703,"l":2.17,"n":4,"o":2.1703,"t":"2026-10-05T22:15:00Z","v":464,"vw":2.170179},{"c":2.1702,"h":2.1702,"l":2.1702,"n":3,"o":2.1702,"t":"2026-10-05T22:30:00Z","v":438,"vw":2.1702},{"c":2.17,"h":2.1715,"l":2.17,"n":8,"o":2.1701,"t":"2026-10-05T23:00:00Z","v":2644,"vw":2.170978},{"c":2.1904,"h":2.2,"l":2.17,"n":29,"o":2.18,"t":"2026-10-06T08:00:00Z","v":2057,"vw":2.185831},{"c":2.19,"h":2.1904,"l":2.19,"n":8,"o":2.1904,"t":"2026-10-06T08:15:00Z","v":1358,"vw":2.190048},{"c":2.1724,"h":2.1724,"l":2.1704,"n":2,"o":2.1704,"t":"2026-10-06T08:30:00Z","v":509,"vw":2.171221},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-06T08:45:00Z","v":125,"vw":2.18},{"c":2.1724,"h":2.1724,"l":2.1724,"n":2,"o":2.1724,"t":"2026-10-06T09:00:00Z","v":109,"vw":2.1724},{"c":2.1724,"h":2.1724,"l":2.1704,"n":3,"o":2.1704,"t":"2026-10-06T09:15:00Z","v":825,"vw":2.170647},{"c":2.1724,"h":2.1724,"l":2.1724,"n":2,"o":2.1724,"t":"2026-10-06T09:30:00Z","v":374,"vw":2.1724},{"c":2.1704,"h":2.2,"l":2.1704,"n":13,"o":2.2,"t":"2026-10-06T09:45:00Z","v":2375,"vw":2.178773},{"c":2.1704,"h":2.18,"l":2.1704,"n":4,"o":2.18,"t":"2026-10-06T10:00:00Z","v":2197,"vw":2.17903},{"c":2.18,"h":2.18,"l":2.17,"n":10,"o":2.17,"t":"2026-10-06T10:15:00Z","v":1981,"vw":2.171869},{"c":2.17,"h":2.18,"l":2.17,"n":22,"o":2.17,"t":"2026-10-06T10:30:00Z","v":1356,"vw":2.171372},{"c":2.1704,"h":2.1704,"l":2.1704,"n":1,"o":2.1704,"t":"2026-10-06T10:45:00Z","v":125,"vw":2.1704},{"c":2.1702,"h":2.1702,"l":2.1702,"n":1,"o":2.1702,"t":"2026-10-06T11:00:00Z","v":100,"vw":2.1702},{"c":2.1804,"h":2.1804,"l":2.18,"n":9,"o":2.18,"t":"2026-10-06T11:15:00Z","v":1535,"vw":2.180348},{"c":2.18,"h":2.18,"l":2.18,"n":22,"o":2.18,"t":"2026-10-06T11:30:00Z","v":868,"vw":2.18},{"c":2.19,"h":2.19,"l":2.18,"n":10,"o":2.1869,"t":"2026-10-06T11:45:00Z","v":3462,"vw":2.189052},{"c":2.19,"h":2.195,"l":2.19,"n":4,"o":2.19,"t":"2026-10-06T12:00:00Z","v":348,"vw":2.191951},{"c":2.2,"h":2.2,"l":2.1996,"n":14,"o":2.1996,"t":"2026-10-06T12:15:00Z","v":830,"vw":2.199916},{"c":2.1976,"h":2.1976,"l":2.18,"n":16,"o":2.18,"t":"2026-10-06T12:30:00Z","v":889,"vw":2.182382},{"c":2.1904,"h":2.1904,"l":2.1904,"n":1,"o":2.1904,"t":"2026-10-06T12:45:00Z","v":157,"vw":2.1904},{"c":2.2,"h":2.2,"l":2.19,"n":5,"o":2.19,"t":"2026-10-06T13:00:00Z","v":1301,"vw":2.195917},{"c":2.2,"h":2.2,"l":2.17,"n":36,"o":2.2,"t":"2026-10-06T13:15:00Z","v":12887,"vw":2.182811},{"c":2.185,"h":2.24,"l":2.175,"n":618,"o":2.19,"t":"2026-10-06T13:30:00Z","v":243190,"vw":2.213994},{"c":2.18,"h":2.2,"l":2.175,"n":219,"o":2.185,"t":"2026-10-06T13:45:00Z","v":50634,"vw":2.184316},{"c":2.19,"h":2.2,"l":2.18,"n":410,"o":2.18,"t":"2026-10-06T14:00:00Z","v":114175,"vw":2.191187},{"c":2.2001,"h":2.21,"l":2.18,"n":412,"o":2.195,"t":"2026-10-06T14:15:00Z","v":78334,"vw":2.192975},{"c":2.197,"h":2.205,"l":2.19,"n":301,"o":2.2,"t":"2026-10-06T14:30:00Z","v":46999,"vw":2.197813},{"c":2.185,"h":2.21,"l":2.185,"n":366,"o":2.195,"t":"2026-10-06T14:45:00Z","v":34522,"vw":2.197649},{"c":2.195,"h":2.195,"l":2.18,"n":340,"o":2.185,"t":"2026-10-06T15:00:00Z","v":39425,"vw":2.1877},{"c":2.195,"h":2.2,"l":2.19,"n":310,"o":2.19,"t":"2026-10-06T15:15:00Z","v":37644,"vw":2.19474},{"c":2.2,"h":2.2,"l":2.18,"n":553,"o":2.195,"t":"2026-10-06T15:30:00Z","v":117789,"vw":2.187159},{"c":2.195,"h":2.2,"l":2.19,"n":413,"o":2.195,"t":"2026-10-06T15:45:00Z","v":67238,"vw":2.194347},{"c":2.195,"h":2.2,"l":2.19,"n":211,"o":2.19,"t":"2026-10-06T16:00:00Z","v":13943,"vw":2.193651},{"c":2.19,"h":2.195,"l":2.18,"n":269,"o":2.1909,"t":"2026-10-06T16:15:00Z","v":43606,"vw":2.187602},{"c":2.21,"h":2.21,"l":2.185,"n":371,"o":2.185,"t":"2026-10-06T16:30:00Z","v":79387,"vw":2.198824},{"c":2.2,"h":2.21,"l":2.19,"n":353,"o":2.21,"t":"2026-10-06T16:45:00Z","v":114835,"vw":2.199512},{"c":2.195,"h":2.2,"l":2.19,"n":279,"o":2.2,"t":"2026-10-06T17:00:00Z","v":40180,"vw":2.192622},{"c":2.188,"h":2.2,"l":2.18,"n":251,"o":2.2,"t":"2026-10-06T17:15:00Z","v":37387,"vw":2.186308},{"c":2.1946,"h":2.2,"l":2.18,"n":234,"o":2.19,"t":"2026-10-06T17:30:00Z","v":38232,"vw":2.192389},{"c":2.195,"h":2.2,"l":2.1901,"n":185,"o":2.1937,"t":"2026-10-06T17:45:00Z","v":13824,"vw":2.195196},{"c":2.195,"h":2.2,"l":2.19,"n":158,"o":2.1944,"t":"2026-10-06T18:00:00Z","v":18538,"vw":2.195834},{"c":2.2,"h":2.2,"l":2.19,"n":136,"o":2.195,"t":"2026-10-06T18:15:00Z","v":18661,"vw":2.195},{"c":2.19,"h":2.2,"l":2.185,"n":308,"o":2.195,"t":"2026-10-06T18:30:00Z","v":39606,"vw":2.189978},{"c":2.2,"h":2.2,"l":2.19,"n":139,"o":2.195,"t":"2026-10-06T18:45:00Z","v":18013,"vw":2.196427},{"c":2.195,"h":2.2,"l":2.19,"n":272,"o":2.195,"t":"2026-10-06T19:00:00Z","v":48009,"vw":2.191328},{"c":2.175,"h":2.195,"l":2.17,"n":358,"o":2.19,"t":"2026-10-06T19:15:00Z","v":61971,"vw":2.179944},{"c":2.16,"h":2.18,"l":2.15,"n":533,"o":2.175,"t":"2026-10-06T19:30:00Z","v":98210,"vw":2.162308},{"c":2.155,"h":2.165,"l":2.15,"n":1204,"o":2.155,"t":"2026-10-06T19:45:00Z","v":206633,"vw":2.156443},{"c":2.1501,"h":2.1505,"l":2.15,"n":35,"o":2.15,"t":"2026-10-06T20:00:00Z","v":200123,"vw":2.150016},{"c":2.16,"h":2.16,"l":2.16,"n":14,"o":2.16,"t":"2026-10-06T20:15:00Z","v":1771,"vw":2.16},{"c":2.15,"h":2.16,"l":2.15,"n":6,"o":2.16,"t":"2026-10-06T20:45:00Z","v":319,"vw":2.153433},{"c":2.15,"h":2.16,"l":2.15,"n":2,"o":2.16,"t":"2026-10-06T21:00:00Z","v":521,"vw":2.153148},{"c":2.15,"h":2.1502,"l":2.15,"n":26,"o":2.1502,"t":"2026-10-06T21:15:00Z","v":1576,"vw":2.150081},{"c":2.16,"h":2.16,"l":2.16,"n":3,"o":2.16,"t":"2026-10-06T21:30:00Z","v":3010,"vw":2.16},{"c":2.1502,"h":2.1502,"l":2.15,"n":6,"o":2.15,"t":"2026-10-06T21:45:00Z","v":1593,"vw":2.150049},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-06T22:00:00Z","v":171,"vw":2.15},{"c":2.16,"h":2.16,"l":2.15,"n":4,"o":2.15,"t":"2026-10-06T22:15:00Z","v":1294,"vw":2.151962},{"c":2.1502,"h":2.1502,"l":2.15,"n":2,"o":2.15,"t":"2026-10-06T22:30:00Z","v":200,"vw":2.1501},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-10-06T22:45:00Z","v":500,"vw":2.16},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-06T23:00:00Z","v":150,"vw":2.15},{"c":2.16,"h":2.16,"l":2.15,"n":10,"o":2.16,"t":"2026-10-06T23:15:00Z","v":11804,"vw":2.159743},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-06T23:30:00Z","v":100,"vw":2.15},{"c":2.1503,"h":2.1503,"l":2.1503,"n":1,"o":2.1503,"t":"2026-10-06T23:45:00Z","v":440,"vw":2.1503},{"c":2.15,"h":2.19,"l":2.14,"n":25,"o":2.14,"t":"2026-10-07T08:00:00Z","v":2436,"vw":2.164638},{"c":2.1304,"h":2.16,"l":2.1304,"n":4,"o":2.16,"t":"2026-10-07T08:15:00Z","v":1622,"vw":2.139823},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-07T08:30:00Z","v":3800,"vw":2.13},{"c":2.131,"h":2.1346,"l":2.131,"n":3,"o":2.1346,"t":"2026-10-07T09:45:00Z","v":430,"vw":2.132502},{"c":2.1304,"h":2.1304,"l":2.1304,"n":1,"o":2.1304,"t":"2026-10-07T10:15:00Z","v":454,"vw":2.1304},{"c":2.1304,"h":2.1304,"l":2.13,"n":10,"o":2.13,"t":"2026-10-07T10:30:00Z","v":1349,"vw":2.130348},{"c":2.1424,"h":2.15,"l":2.14,"n":11,"o":2.15,"t":"2026-10-07T11:00:00Z","v":1240,"vw":2.145825},{"c":2.1424,"h":2.17,"l":2.141,"n":8,"o":2.141,"t":"2026-10-07T11:15:00Z","v":1275,"vw":2.145449},{"c":2.1424,"h":2.1424,"l":2.14,"n":12,"o":2.14,"t":"2026-10-07T11:30:00Z","v":1652,"vw":2.140245},{"c":2.1404,"h":2.1404,"l":2.14,"n":6,"o":2.14,"t":"2026-10-07T11:45:00Z","v":4382,"vw":2.140044},{"c":2.1446,"h":2.1446,"l":2.1446,"n":2,"o":2.1446,"t":"2026-10-07T12:00:00Z","v":312,"vw":2.1446},{"c":2.1224,"h":2.14,"l":2.12,"n":26,"o":2.14,"t":"2026-10-07T12:15:00Z","v":3895,"vw":2.129771},{"c":2.12,"h":2.15,"l":2.12,"n":5,"o":2.1224,"t":"2026-10-07T12:30:00Z","v":2705,"vw":2.146697},{"c":2.1203,"h":2.1298,"l":2.12,"n":41,"o":2.12,"t":"2026-10-07T12:45:00Z","v":6634,"vw":2.122273},{"c":2.12,"h":2.1298,"l":2.12,"n":7,"o":2.12,"t":"2026-10-07T13:00:00Z","v":4152,"vw":2.121063},{"c":2.1,"h":2.12,"l":2.1,"n":70,"o":2.12,"t":"2026-10-07T13:15:00Z","v":26004,"vw":2.109176},{"c":2.0812,"h":2.1,"l":2.075,"n":881,"o":2.1,"t":"2026-10-07T13:30:00Z","v":335558,"vw":2.087427},{"c":2.0955,"h":2.1,"l":2.08,"n":288,"o":2.09,"t":"2026-10-07T13:45:00Z","v":128086,"vw":2.08882},{"c":2.1,"h":2.105,"l":2.08,"n":503,"o":2.095,"t":"2026-10-07T14:00:00Z","v":190073,"vw":2.095572},{"c":2.105,"h":2.12,"l":2.095,"n":303,"o":2.105,"t":"2026-10-07T14:15:00Z","v":113036,"vw":2.104539},{"c":2.1113,"h":2.1291,"l":2.095,"n":443,"o":2.105,"t":"2026-10-07T14:30:00Z","v":183483,"vw":2.107633},{"c":2.125,"h":2.125,"l":2.11,"n":257,"o":2.12,"t":"2026-10-07T14:45:00Z","v":60703,"vw":2.12},{"c":2.12,"h":2.1212,"l":2.11,"n":248,"o":2.1212,"t":"2026-10-07T15:00:00Z","v":34953,"vw":2.1166},{"c":2.105,"h":2.12,"l":2.105,"n":309,"o":2.115,"t":"2026-10-07T15:15:00Z","v":72978,"vw":2.115701},{"c":2.12,"h":2.13,"l":2.1009,"n":234,"o":2.105,"t":"2026-10-07T15:30:00Z","v":39443,"vw":2.115643},{"c":2.125,"h":2.1291,"l":2.115,"n":229,"o":2.12,"t":"2026-10-07T15:45:00Z","v":65261,"vw":2.120339},{"c":2.11,"h":2.125,"l":2.11,"n":103,"o":2.12,"t":"2026-10-07T16:00:00Z","v":21560,"vw":2.114022},{"c":2.115,"h":2.12,"l":2.11,"n":161,"o":2.115,"t":"2026-10-07T16:15:00Z","v":15620,"vw":2.113202},{"c":2.115,"h":2.12,"l":2.11,"n":435,"o":2.1102,"t":"2026-10-07T16:30:00Z","v":46224,"vw":2.113389},{"c":2.1,"h":2.12,"l":2.1,"n":476,"o":2.11,"t":"2026-10-07T16:45:00Z","v":108953,"vw":2.107404},{"c":2.105,"h":2.11,"l":2.1,"n":322,"o":2.1015,"t":"2026-10-07T17:00:00Z","v":34494,"vw":2.105345},{"c":2.1,"h":2.11,"l":2.09,"n":232,"o":2.11,"t":"2026-10-07T17:15:00Z","v":25667,"vw":2.100531},{"c":2.105,"h":2.11,"l":2.09,"n":265,"o":2.09,"t":"2026-10-07T17:30:00Z","v":83264,"vw":2.099215},{"c":2.105,"h":2.11,"l":2.1,"n":178,"o":2.105,"t":"2026-10-07T17:45:00Z","v":28682,"vw":2.104167},{"c":2.11,"h":2.115,"l":2.1,"n":203,"o":2.1067,"t":"2026-10-07T18:00:00Z","v":38538,"vw":2.107662},{"c":2.105,"h":2.11,"l":2.1,"n":174,"o":2.1,"t":"2026-10-07T18:15:00Z","v":10604,"vw":2.104626},{"c":2.1002,"h":2.11,"l":2.1,"n":125,"o":2.105,"t":"2026-10-07T18:30:00Z","v":10155,"vw":2.103207},{"c":2.105,"h":2.11,"l":2.1,"n":213,"o":2.105,"t":"2026-10-07T18:45:00Z","v":20913,"vw":2.105999},{"c":2.105,"h":2.11,"l":2.1,"n":149,"o":2.105,"t":"2026-10-07T19:00:00Z","v":10780,"vw":2.104747},{"c":2.105,"h":2.11,"l":2.1,"n":223,"o":2.105,"t":"2026-10-07T19:15:00Z","v":23063,"vw":2.106939},{"c":2.095,"h":2.11,"l":2.09,"n":433,"o":2.105,"t":"2026-10-07T19:30:00Z","v":68213,"vw":2.098703},{"c":2.095,"h":2.1,"l":2.09,"n":928,"o":2.09,"t":"2026-10-07T19:45:00Z","v":140156,"vw":2.092487},{"c":2.1099,"h":2.1099,"l":2.09,"n":17,"o":2.09,"t":"2026-10-07T20:00:00Z","v":147015,"vw":2.090114},{"c":2.11,"h":2.11,"l":2.1,"n":11,"o":2.1002,"t":"2026-10-07T20:15:00Z","v":1713,"vw":2.103514},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-07T20:30:00Z","v":875,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-07T20:45:00Z","v":100,"vw":2.12},{"c":2.1102,"h":2.1102,"l":2.1102,"n":1,"o":2.1102,"t":"2026-10-07T21:00:00Z","v":180,"vw":2.1102},{"c":2.1102,"h":2.1102,"l":2.1102,"n":2,"o":2.1102,"t":"2026-10-07T21:15:00Z","v":110,"vw":2.1102},{"c":2.1198,"h":2.12,"l":2.115,"n":5,"o":2.115,"t":"2026-10-07T21:30:00Z","v":900,"vw":2.119311},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-07T22:15:00Z","v":200,"vw":2.11},{"c":2.1103,"h":2.1103,"l":2.1103,"n":1,"o":2.1103,"t":"2026-10-07T22:30:00Z","v":300,"vw":2.1103},{"c":2.1115,"h":2.1115,"l":2.1115,"n":1,"o":2.1115,"t":"2026-10-07T23:00:00Z","v":120,"vw":2.1115},{"c":2.11,"h":2.1101,"l":2.11,"n":2,"o":2.1101,"t":"2026-10-07T23:45:00Z","v":461,"vw":2.110065},{"c":2.08,"h":2.09,"l":2.08,"n":35,"o":2.09,"t":"2026-10-08T08:00:00Z","v":15073,"vw":2.084867},{"c":2.0987,"h":2.0987,"l":2.085,"n":8,"o":2.085,"t":"2026-10-08T08:30:00Z","v":567,"vw":2.091884},{"c":2.0898,"h":2.09,"l":2.085,"n":18,"o":2.09,"t":"2026-10-08T10:30:00Z","v":6567,"vw":2.089351},{"c":2.09,"h":2.09,"l":2.0885,"n":3,"o":2.0885,"t":"2026-10-08T11:00:00Z","v":210,"vw":2.089232},{"c":2.085,"h":2.085,"l":2.085,"n":3,"o":2.085,"t":"2026-10-08T11:15:00Z","v":206,"vw":2.085},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-08T11:30:00Z","v":700,"vw":2.09},{"c":2.0804,"h":2.09,"l":2.0804,"n":4,"o":2.0804,"t":"2026-10-08T11:45:00Z","v":1295,"vw":2.083865},{"c":2.0815,"h":2.0896,"l":2.0804,"n":4,"o":2.0804,"t":"2026-10-08T12:00:00Z","v":1845,"vw":2.081974},{"c":2.09,"h":2.09,"l":2.085,"n":7,"o":2.09,"t":"2026-10-08T12:15:00Z","v":2978,"vw":2.088292},{"c":2.08,"h":2.08,"l":2.08,"n":22,"o":2.08,"t":"2026-10-08T12:30:00Z","v":4109,"vw":2.08},{"c":2.0896,"h":2.0896,"l":2.0896,"n":1,"o":2.0896,"t":"2026-10-08T12:45:00Z","v":500,"vw":2.0896},{"c":2.0899,"h":2.0899,"l":2.07,"n":4,"o":2.07,"t":"2026-10-08T13:00:00Z","v":8561,"vw":2.08865},{"c":2.09,"h":2.09,"l":2.07,"n":28,"o":2.08,"t":"2026-10-08T13:15:00Z","v":25136,"vw":2.073982},{"c":2.0508,"h":2.085,"l":2.05,"n":511,"o":2.08,"t":"2026-10-08T13:30:00Z","v":218984,"vw":2.059383},{"c":2.05,"h":2.055,"l":2.04,"n":417,"o":2.055,"t":"2026-10-08T13:45:00Z","v":124844,"vw":2.048233},{"c":2.06,"h":2.065,"l":2.04,"n":457,"o":2.045,"t":"2026-10-08T14:00:00Z","v":164016,"vw":2.05029},{"c":2.065,"h":2.07,"l":2.05,"n":270,"o":2.055,"t":"2026-10-08T14:15:00Z","v":47369,"vw":2.060809},{"c":2.0501,"h":2.07,"l":2.05,"n":261,"o":2.065,"t":"2026-10-08T14:30:00Z","v":29699,"vw":2.060713},{"c":2.05,"h":2.06,"l":2.04,"n":325,"o":2.05,"t":"2026-10-08T14:45:00Z","v":78106,"vw":2.050331},{"c":2.0108,"h":2.05,"l":2.01,"n":624,"o":2.05,"t":"2026-10-08T15:00:00Z","v":280946,"vw":2.028191},{"c":2.005,"h":2.01,"l":2,"n":599,"o":2.01,"t":"2026-10-08T15:15:00Z","v":254574,"vw":2.003012},{"c":2.015,"h":2.015,"l":2,"n":392,"o":2.005,"t":"2026-10-08T15:30:00Z","v":102231,"vw":2.008},{"c":2.015,"h":2.02,"l":2.01,"n":204,"o":2.015,"t":"2026-10-08T15:45:00Z","v":51490,"vw":2.015781},{"c":2.015,"h":2.02,"l":2.01,"n":224,"o":2.0185,"t":"2026-10-08T16:00:00Z","v":83626,"vw":2.013069},{"c":2.0299,"h":2.045,"l":2.01,"n":361,"o":2.0199,"t":"2026-10-08T16:15:00Z","v":72575,"vw":2.028073},{"c":2.0288,"h":2.03,"l":2.015,"n":267,"o":2.0299,"t":"2026-10-08T16:30:00Z","v":74078,"vw":2.022045},{"c":2.035,"h":2.04,"l":2.02,"n":475,"o":2.03,"t":"2026-10-08T16:45:00Z","v":87766,"vw":2.03121},{"c":2.035,"h":2.04,"l":2.025,"n":352,"o":2.035,"t":"2026-10-08T17:00:00Z","v":57939,"vw":2.031881},{"c":2.02,"h":2.04,"l":2.02,"n":483,"o":2.035,"t":"2026-10-08T17:15:00Z","v":78117,"vw":2.031081},{"c":2.025,"h":2.03,"l":2.02,"n":217,"o":2.025,"t":"2026-10-08T17:30:00Z","v":26282,"vw":2.025662},{"c":2.03,"h":2.03,"l":2.02,"n":253,"o":2.02,"t":"2026-10-08T17:45:00Z","v":57063,"vw":2.026119},{"c":2.02,"h":2.035,"l":2.02,"n":289,"o":2.025,"t":"2026-10-08T18:00:00Z","v":45282,"vw":2.029441},{"c":2.02,"h":2.03,"l":2.02,"n":237,"o":2.025,"t":"2026-10-08T18:15:00Z","v":33651,"vw":2.026768},{"c":2.025,"h":2.03,"l":2.02,"n":216,"o":2.025,"t":"2026-10-08T18:30:00Z","v":24460,"vw":2.025037},{"c":2.025,"h":2.03,"l":2.02,"n":156,"o":2.025,"t":"2026-10-08T18:45:00Z","v":27212,"vw":2.023907},{"c":2.0213,"h":2.03,"l":2.015,"n":312,"o":2.02,"t":"2026-10-08T19:00:00Z","v":65530,"vw":2.020893},{"c":2.0312,"h":2.04,"l":2.02,"n":247,"o":2.02,"t":"2026-10-08T19:15:00Z","v":26768,"vw":2.031122},{"c":2.035,"h":2.04,"l":2.03,"n":277,"o":2.035,"t":"2026-10-08T19:30:00Z","v":42289,"vw":2.036562},{"c":2.055,"h":2.06,"l":2.035,"n":786,"o":2.04,"t":"2026-10-08T19:45:00Z","v":131328,"vw":2.04817},{"c":2.05,"h":2.05,"l":2.05,"n":14,"o":2.05,"t":"2026-10-08T20:00:00Z","v":969099,"vw":2.05},{"c":2.03,"h":2.03,"l":2.03,"n":8,"o":2.03,"t":"2026-10-08T20:45:00Z","v":483,"vw":2.03},{"c":2.05,"h":2.0508,"l":2.05,"n":6,"o":2.0508,"t":"2026-10-08T21:00:00Z","v":384,"vw":2.050434},{"c":2.0611,"h":2.0611,"l":2.05,"n":6,"o":2.05,"t":"2026-10-08T21:15:00Z","v":2768,"vw":2.051467},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-08T22:00:00Z","v":5832,"vw":2.07},{"c":2.07,"h":2.07,"l":2.07,"n":3,"o":2.07,"t":"2026-10-08T22:30:00Z","v":777,"vw":2.07},{"c":2.05,"h":2.06,"l":2.045,"n":9,"o":2.06,"t":"2026-10-08T22:45:00Z","v":817,"vw":2.048514},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-08T23:00:00Z","v":500,"vw":2.07},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-10-08T23:15:00Z","v":313,"vw":2.05},{"c":2.0504,"h":2.0504,"l":2.0504,"n":1,"o":2.0504,"t":"2026-10-08T23:45:00Z","v":500,"vw":2.0504},{"c":2.0596,"h":2.06,"l":2.02,"n":79,"o":2.0204,"t":"2026-10-09T08:00:00Z","v":10586,"vw":2.044723},{"c":2.0324,"h":2.0324,"l":2.0324,"n":1,"o":2.0324,"t":"2026-10-09T08:15:00Z","v":160,"vw":2.0324},{"c":2.0304,"h":2.0304,"l":2.0304,"n":2,"o":2.0304,"t":"2026-10-09T09:30:00Z","v":301,"vw":2.0304},{"c":2.0324,"h":2.0324,"l":2.0324,"n":1,"o":2.0324,"t":"2026-10-09T09:45:00Z","v":195,"vw":2.0324},{"c":2.0669,"h":2.0669,"l":2.06,"n":4,"o":2.06,"t":"2026-10-09T11:00:00Z","v":299,"vw":2.063887},{"c":2.0696,"h":2.0696,"l":2.0694,"n":5,"o":2.0694,"t":"2026-10-09T11:15:00Z","v":1589,"vw":2.069527},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-09T11:30:00Z","v":100,"vw":2.07},{"c":2.0776,"h":2.0776,"l":2.0776,"n":1,"o":2.0776,"t":"2026-10-09T11:45:00Z","v":100,"vw":2.0776},{"c":2.08,"h":2.08,"l":2.06,"n":8,"o":2.0768,"t":"2026-10-09T12:00:00Z","v":809,"vw":2.069263},{"c":2.07,"h":2.08,"l":2.07,"n":3,"o":2.0796,"t":"2026-10-09T12:15:00Z","v":878,"vw":2.078552},{"c":2.0785,"h":2.08,"l":2.07,"n":5,"o":2.07,"t":"2026-10-09T12:30:00Z","v":1862,"vw":2.076888},{"c":2.0766,"h":2.08,"l":2.074,"n":5,"o":2.078,"t":"2026-10-09T12:45:00Z","v":4165,"vw":2.077584},{"c":2.1,"h":2.1,"l":2.0704,"n":8,"o":2.0704,"t":"2026-10-09T13:00:00Z","v":11625,"vw":2.099399},{"c":2.08,"h":2.08,"l":2.08,"n":5,"o":2.08,"t":"2026-10-09T13:15:00Z","v":1349,"vw":2.08},{"c":2.01,"h":2.1,"l":2.01,"n":500,"o":2.08,"t":"2026-10-09T13:30:00Z","v":181217,"vw":2.039283},{"c":2.025,"h":2.03,"l":2.005,"n":422,"o":2.0101,"t":"2026-10-09T13:45:00Z","v":184379,"vw":2.018505},{"c":2.015,"h":2.02,"l":2.01,"n":382,"o":2.02,"t":"2026-10-09T14:00:00Z","v":71908,"vw":2.01589},{"c":2.025,"h":2.03,"l":2.01,"n":314,"o":2.015,"t":"2026-10-09T14:15:00Z","v":42823,"vw":2.021776},{"c":2.01,"h":2.03,"l":2.01,"n":316,"o":2.025,"t":"2026-10-09T14:30:00Z","v":81703,"vw":2.016864},{"c":2.025,"h":2.03,"l":2.01,"n":257,"o":2.0188,"t":"2026-10-09T14:45:00Z","v":50608,"vw":2.020147},{"c":2.015,"h":2.03,"l":2.01,"n":305,"o":2.02,"t":"2026-10-09T15:00:00Z","v":39017,"vw":2.019977},{"c":2.025,"h":2.025,"l":2.01,"n":456,"o":2.015,"t":"2026-10-09T15:15:00Z","v":44329,"vw":2.022883},{"c":2.02,"h":2.03,"l":2.015,"n":393,"o":2.0201,"t":"2026-10-09T15:30:00Z","v":56925,"vw":2.022288},{"c":2.025,"h":2.03,"l":2.02,"n":233,"o":2.02,"t":"2026-10-09T15:45:00Z","v":28278,"vw":2.022797},{"c":2.0101,"h":2.02,"l":2.01,"n":373,"o":2.02,"t":"2026-10-09T16:00:00Z","v":29054,"vw":2.015744},{"c":2.005,"h":2.02,"l":2,"n":369,"o":2.015,"t":"2026-10-09T16:15:00Z","v":60015,"vw":2.007529},{"c":2.005,"h":2.01,"l":2,"n":335,"o":2.0099,"t":"2026-10-09T16:30:00Z","v":55888,"vw":2.005294},{"c":1.995,"h":2.01,"l":1.99,"n":1089,"o":2.0001,"t":"2026-10-09T16:45:00Z","v":261653,"vw":1.997719},{"c":2,"h":2,"l":1.985,"n":564,"o":1.9908,"t":"2026-10-09T17:00:00Z","v":84360,"vw":1.991012},{"c":1.98,"h":2,"l":1.98,"n":612,"o":1.995,"t":"2026-10-09T17:15:00Z","v":87927,"vw":1.991957},{"c":1.98,"h":1.99,"l":1.98,"n":426,"o":1.985,"t":"2026-10-09T17:30:00Z","v":52978,"vw":1.98461},{"c":2.005,"h":2.005,"l":1.98,"n":543,"o":1.98,"t":"2026-10-09T17:45:00Z","v":102749,"vw":1.994386},{"c":1.9926,"h":2.005,"l":1.99,"n":343,"o":2,"t":"2026-10-09T18:00:00Z","v":45200,"vw":1.996664},{"c":1.985,"h":2,"l":1.98,"n":477,"o":1.995,"t":"2026-10-09T18:15:00Z","v":80431,"vw":1.989907},{"c":1.985,"h":1.99,"l":1.98,"n":124,"o":1.9885,"t":"2026-10-09T18:30:00Z","v":19485,"vw":1.98434},{"c":1.98,"h":1.99,"l":1.98,"n":366,"o":1.985,"t":"2026-10-09T18:45:00Z","v":89330,"vw":1.987661},{"c":1.975,"h":1.99,"l":1.97,"n":434,"o":1.985,"t":"2026-10-09T19:00:00Z","v":59304,"vw":1.980534},{"c":1.9615,"h":1.98,"l":1.95,"n":614,"o":1.97,"t":"2026-10-09T19:15:00Z","v":170560,"vw":1.964831},{"c":1.97,"h":1.97,"l":1.96,"n":308,"o":1.96,"t":"2026-10-09T19:30:00Z","v":54057,"vw":1.965187},{"c":1.96,"h":1.98,"l":1.96,"n":1092,"o":1.9688,"t":"2026-10-09T19:45:00Z","v":181667,"vw":1.966535},{"c":1.97,"h":1.9701,"l":1.965,"n":27,"o":1.97,"t":"2026-10-09T20:00:00Z","v":165796,"vw":1.970012},{"c":1.97,"h":1.976,"l":1.96,"n":13,"o":1.96,"t":"2026-10-09T20:15:00Z","v":3386,"vw":1.972563},{"c":1.98,"h":1.98,"l":1.9695,"n":5,"o":1.97,"t":"2026-10-09T20:30:00Z","v":920,"vw":1.972283},{"c":1.97,"h":1.9799,"l":1.97,"n":8,"o":1.97,"t":"2026-10-09T20:45:00Z","v":1850,"vw":1.971341},{"c":1.9789,"h":1.9789,"l":1.9769,"n":3,"o":1.9769,"t":"2026-10-09T21:00:00Z","v":870,"vw":1.977135},{"c":1.9695,"h":1.98,"l":1.9695,"n":4,"o":1.9769,"t":"2026-10-09T21:15:00Z","v":1301,"vw":1.97353},{"c":1.9603,"h":1.97,"l":1.9603,"n":10,"o":1.9699,"t":"2026-10-09T21:30:00Z","v":12168,"vw":1.969722},{"c":1.968,"h":1.97,"l":1.9601,"n":9,"o":1.9601,"t":"2026-10-09T21:45:00Z","v":10529,"vw":1.968412},{"c":1.9685,"h":1.97,"l":1.968,"n":6,"o":1.97,"t":"2026-10-09T22:00:00Z","v":986,"vw":1.969289},{"c":1.9699,"h":1.97,"l":1.9699,"n":3,"o":1.97,"t":"2026-10-09T22:15:00Z","v":1150,"vw":1.969943},{"c":1.97,"h":1.97,"l":1.97,"n":2,"o":1.97,"t":"2026-10-09T22:30:00Z","v":1800,"vw":1.97},{"c":1.97,"h":1.97,"l":1.9604,"n":4,"o":1.9698,"t":"2026-10-09T22:45:00Z","v":1749,"vw":1.966346},{"c":1.97,"h":1.97,"l":1.97,"n":2,"o":1.97,"t":"2026-10-09T23:00:00Z","v":200,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":2,"o":1.97,"t":"2026-10-09T23:15:00Z","v":200,"vw":1.97},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-09T23:30:00Z","v":450,"vw":1.96},{"c":1.9604,"h":1.9604,"l":1.9604,"n":1,"o":1.9604,"t":"2026-10-09T23:45:00Z","v":800,"vw":1.9604},{"c":1.9703,"h":1.98,"l":1.97,"n":21,"o":1.97,"t":"2026-10-12T08:00:00Z","v":6060,"vw":1.971938},{"c":1.975,"h":1.975,"l":1.975,"n":2,"o":1.975,"t":"2026-10-12T08:15:00Z","v":157,"vw":1.975},{"c":1.97,"h":1.97,"l":1.97,"n":9,"o":1.97,"t":"2026-10-12T08:30:00Z","v":808,"vw":1.97},{"c":1.9704,"h":1.9704,"l":1.9704,"n":1,"o":1.9704,"t":"2026-10-12T09:45:00Z","v":151,"vw":1.9704},{"c":1.97,"h":1.97,"l":1.97,"n":5,"o":1.97,"t":"2026-10-12T10:15:00Z","v":1725,"vw":1.97},{"c":1.9784,"h":1.9784,"l":1.9784,"n":1,"o":1.9784,"t":"2026-10-12T10:30:00Z","v":100,"vw":1.9784},{"c":1.97,"h":1.97,"l":1.97,"n":2,"o":1.97,"t":"2026-10-12T10:45:00Z","v":190,"vw":1.97},{"c":1.9704,"h":1.9785,"l":1.96,"n":6,"o":1.96,"t":"2026-10-12T11:00:00Z","v":2892,"vw":1.972601},{"c":1.9701,"h":1.9701,"l":1.97,"n":2,"o":1.97,"t":"2026-10-12T11:15:00Z","v":805,"vw":1.97005},{"c":1.98,"h":1.98,"l":1.9704,"n":3,"o":1.9704,"t":"2026-10-12T11:45:00Z","v":2605,"vw":1.978047},{"c":1.97,"h":1.9718,"l":1.96,"n":19,"o":1.97,"t":"2026-10-12T12:00:00Z","v":21815,"vw":1.96134},{"c":1.9796,"h":1.9796,"l":1.9604,"n":3,"o":1.9604,"t":"2026-10-12T12:15:00Z","v":4506,"vw":1.962552},{"c":1.96,"h":1.97,"l":1.96,"n":25,"o":1.96,"t":"2026-10-12T12:45:00Z","v":1922,"vw":1.961322},{"c":1.97,"h":1.97,"l":1.96,"n":6,"o":1.96,"t":"2026-10-12T13:00:00Z","v":1180,"vw":1.961161},{"c":1.94,"h":1.97,"l":1.94,"n":31,"o":1.9524,"t":"2026-10-12T13:15:00Z","v":2133,"vw":1.951338},{"c":1.94,"h":1.95,"l":1.893,"n":647,"o":1.93,"t":"2026-10-12T13:30:00Z","v":220342,"vw":1.922171},{"c":1.94,"h":1.956,"l":1.935,"n":562,"o":1.945,"t":"2026-10-12T13:45:00Z","v":89066,"vw":1.943958},{"c":1.93,"h":1.94,"l":1.92,"n":326,"o":1.94,"t":"2026-10-12T14:00:00Z","v":37020,"vw":1.926194},{"c":1.915,"h":1.9299,"l":1.91,"n":521,"o":1.925,"t":"2026-10-12T14:15:00Z","v":127918,"vw":1.918035},{"c":1.91,"h":1.935,"l":1.91,"n":491,"o":1.92,"t":"2026-10-12T14:30:00Z","v":133133,"vw":1.924986},{"c":1.895,"h":1.92,"l":1.8907,"n":477,"o":1.9199,"t":"2026-10-12T14:45:00Z","v":158445,"vw":1.908836},{"c":1.895,"h":1.9,"l":1.89,"n":313,"o":1.895,"t":"2026-10-12T15:00:00Z","v":63512,"vw":1.895329},{"c":1.89,"h":1.9,"l":1.88,"n":558,"o":1.895,"t":"2026-10-12T15:15:00Z","v":175601,"vw":1.893556},{"c":1.885,"h":1.9,"l":1.88,"n":433,"o":1.89,"t":"2026-10-12T15:30:00Z","v":57126,"vw":1.890994},{"c":1.88,"h":1.8892,"l":1.88,"n":298,"o":1.88,"t":"2026-10-12T15:45:00Z","v":33364,"vw":1.880681},{"c":1.87,"h":1.88,"l":1.87,"n":352,"o":1.88,"t":"2026-10-12T16:00:00Z","v":55064,"vw":1.875391},{"c":1.86,"h":1.875,"l":1.86,"n":512,"o":1.875,"t":"2026-10-12T16:15:00Z","v":138601,"vw":1.863933},{"c":1.865,"h":1.8699,"l":1.86,"n":311,"o":1.865,"t":"2026-10-12T16:30:00Z","v":42317,"vw":1.861095},{"c":1.845,"h":1.8697,"l":1.84,"n":571,"o":1.86,"t":"2026-10-12T16:45:00Z","v":121578,"vw":1.852705},{"c":1.85,"h":1.86,"l":1.84,"n":384,"o":1.845,"t":"2026-10-12T17:00:00Z","v":59746,"vw":1.848506},{"c":1.85,"h":1.86,"l":1.85,"n":265,"o":1.855,"t":"2026-10-12T17:15:00Z","v":43399,"vw":1.852579},{"c":1.8492,"h":1.855,"l":1.84,"n":315,"o":1.855,"t":"2026-10-12T17:30:00Z","v":63855,"vw":1.848776},{"c":1.845,"h":1.85,"l":1.84,"n":250,"o":1.845,"t":"2026-10-12T17:45:00Z","v":30004,"vw":1.841649},{"c":1.84,"h":1.85,"l":1.84,"n":238,"o":1.845,"t":"2026-10-12T18:00:00Z","v":36913,"vw":1.845243},{"c":1.845,"h":1.85,"l":1.84,"n":263,"o":1.845,"t":"2026-10-12T18:15:00Z","v":23416,"vw":1.844899},{"c":1.8402,"h":1.85,"l":1.84,"n":236,"o":1.845,"t":"2026-10-12T18:30:00Z","v":28840,"vw":1.843783},{"c":1.8424,"h":1.8499,"l":1.84,"n":294,"o":1.845,"t":"2026-10-12T18:45:00Z","v":19762,"vw":1.844023},{"c":1.8499,"h":1.85,"l":1.84,"n":431,"o":1.845,"t":"2026-10-12T19:00:00Z","v":83983,"vw":1.843115},{"c":1.845,"h":1.85,"l":1.84,"n":403,"o":1.845,"t":"2026-10-12T19:15:00Z","v":71109,"vw":1.846555},{"c":1.845,"h":1.85,"l":1.835,"n":901,"o":1.845,"t":"2026-10-12T19:30:00Z","v":171369,"vw":1.841543},{"c":1.83,"h":1.8499,"l":1.83,"n":1107,"o":1.84,"t":"2026-10-12T19:45:00Z","v":199034,"vw":1.8353},{"c":1.8493,"h":1.8493,"l":1.826,"n":10,"o":1.83,"t":"2026-10-12T20:00:00Z","v":98162,"vw":1.830066},{"c":1.83,"h":1.8491,"l":1.83,"n":6,"o":1.8489,"t":"2026-10-12T20:15:00Z","v":249375,"vw":1.830015},{"c":1.8492,"h":1.85,"l":1.825,"n":18,"o":1.83,"t":"2026-10-12T20:30:00Z","v":9722,"vw":1.848705},{"c":1.842,"h":1.842,"l":1.84,"n":3,"o":1.84,"t":"2026-10-12T20:45:00Z","v":3256,"vw":1.840969},{"c":1.87,"h":1.87,"l":1.8485,"n":38,"o":1.85,"t":"2026-10-12T21:00:00Z","v":4273,"vw":1.86226},{"c":1.87,"h":1.87,"l":1.83,"n":29,"o":1.85,"t":"2026-10-12T21:15:00Z","v":1934,"vw":1.842022},{"c":1.86,"h":1.87,"l":1.86,"n":2,"o":1.87,"t":"2026-10-12T21:30:00Z","v":1222,"vw":1.861817},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-12T22:00:00Z","v":650,"vw":1.84},{"c":1.83,"h":1.84,"l":1.83,"n":12,"o":1.84,"t":"2026-10-12T22:15:00Z","v":1389,"vw":1.839091},{"c":1.88,"h":1.89,"l":1.86,"n":16,"o":1.875,"t":"2026-10-12T22:30:00Z","v":2280,"vw":1.87309},{"c":1.8546,"h":1.86,"l":1.8546,"n":4,"o":1.86,"t":"2026-10-12T23:00:00Z","v":450,"vw":1.85595},{"c":1.83,"h":1.85,"l":1.83,"n":6,"o":1.85,"t":"2026-10-12T23:45:00Z","v":547,"vw":1.838},{"c":1.8204,"h":1.88,"l":1.82,"n":48,"o":1.85,"t":"2026-10-13T08:00:00Z","v":101377,"vw":1.828395},{"c":1.8204,"h":1.8204,"l":1.8204,"n":1,"o":1.8204,"t":"2026-10-13T08:15:00Z","v":300,"vw":1.8204},{"c":1.84,"h":1.89,"l":1.83,"n":7,"o":1.83,"t":"2026-10-13T08:45:00Z","v":2320,"vw":1.848685},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-13T09:15:00Z","v":300,"vw":1.87},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-13T09:45:00Z","v":100,"vw":1.87},{"c":1.865,"h":1.865,"l":1.865,"n":1,"o":1.865,"t":"2026-10-13T10:45:00Z","v":150,"vw":1.865},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-13T11:00:00Z","v":1000,"vw":1.87},{"c":1.85,"h":1.89,"l":1.85,"n":5,"o":1.89,"t":"2026-10-13T11:30:00Z","v":852,"vw":1.859732},{"c":1.86,"h":1.86,"l":1.85,"n":3,"o":1.85,"t":"2026-10-13T11:45:00Z","v":1500,"vw":1.853103},{"c":1.8401,"h":1.86,"l":1.84,"n":19,"o":1.86,"t":"2026-10-13T12:00:00Z","v":14801,"vw":1.846773},{"c":1.8401,"h":1.8401,"l":1.84,"n":18,"o":1.84,"t":"2026-10-13T12:15:00Z","v":881,"vw":1.84005},{"c":1.82,"h":1.84,"l":1.82,"n":22,"o":1.8397,"t":"2026-10-13T12:30:00Z","v":4052,"vw":1.833694},{"c":1.8203,"h":1.8203,"l":1.8201,"n":3,"o":1.8201,"t":"2026-10-13T12:45:00Z","v":1220,"vw":1.820267},{"c":1.82,"h":1.82,"l":1.82,"n":4,"o":1.82,"t":"2026-10-13T13:00:00Z","v":1205,"vw":1.82},{"c":1.805,"h":1.8201,"l":1.8,"n":112,"o":1.82,"t":"2026-10-13T13:15:00Z","v":7651,"vw":1.810045},{"c":1.78,"h":1.81,"l":1.775,"n":1006,"o":1.81,"t":"2026-10-13T13:30:00Z","v":293973,"vw":1.791247},{"c":1.7407,"h":1.795,"l":1.74,"n":927,"o":1.785,"t":"2026-10-13T13:45:00Z","v":354891,"vw":1.749422},{"c":1.72,"h":1.75,"l":1.72,"n":793,"o":1.745,"t":"2026-10-13T14:00:00Z","v":198233,"vw":1.735201},{"c":1.7272,"h":1.7299,"l":1.71,"n":631,"o":1.725,"t":"2026-10-13T14:15:00Z","v":161588,"vw":1.716848},{"c":1.705,"h":1.73,"l":1.7,"n":743,"o":1.72,"t":"2026-10-13T14:30:00Z","v":141694,"vw":1.712913},{"c":1.71,"h":1.71,"l":1.7,"n":677,"o":1.705,"t":"2026-10-13T14:45:00Z","v":141321,"vw":1.702736},{"c":1.725,"h":1.73,"l":1.705,"n":650,"o":1.705,"t":"2026-10-13T15:00:00Z","v":113986,"vw":1.715619},{"c":1.74,"h":1.74,"l":1.72,"n":671,"o":1.72,"t":"2026-10-13T15:15:00Z","v":113683,"vw":1.730557},{"c":1.735,"h":1.74,"l":1.73,"n":488,"o":1.73,"t":"2026-10-13T15:30:00Z","v":56378,"vw":1.734694},{"c":1.7388,"h":1.74,"l":1.73,"n":372,"o":1.7301,"t":"2026-10-13T15:45:00Z","v":74193,"vw":1.735651},{"c":1.74,"h":1.75,"l":1.7302,"n":341,"o":1.735,"t":"2026-10-13T16:00:00Z","v":41925,"vw":1.740161},{"c":1.735,"h":1.745,"l":1.73,"n":564,"o":1.745,"t":"2026-10-13T16:15:00Z","v":127217,"vw":1.734518},{"c":1.74,"h":1.75,"l":1.73,"n":590,"o":1.735,"t":"2026-10-13T16:30:00Z","v":114676,"vw":1.739681},{"c":1.74,"h":1.75,"l":1.74,"n":395,"o":1.745,"t":"2026-10-13T16:45:00Z","v":43506,"vw":1.742804},{"c":1.735,"h":1.7488,"l":1.7341,"n":436,"o":1.7401,"t":"2026-10-13T17:00:00Z","v":56567,"vw":1.740929},{"c":1.735,"h":1.74,"l":1.73,"n":263,"o":1.735,"t":"2026-10-13T17:15:00Z","v":33675,"vw":1.734555},{"c":1.74,"h":1.74,"l":1.73,"n":353,"o":1.73,"t":"2026-10-13T17:30:00Z","v":32782,"vw":1.734205},{"c":1.7498,"h":1.7499,"l":1.73,"n":497,"o":1.735,"t":"2026-10-13T17:45:00Z","v":58224,"vw":1.738434},{"c":1.755,"h":1.76,"l":1.74,"n":487,"o":1.74,"t":"2026-10-13T18:00:00Z","v":53715,"vw":1.75116},{"c":1.75,"h":1.76,"l":1.75,"n":317,"o":1.755,"t":"2026-10-13T18:15:00Z","v":21116,"vw":1.755955},{"c":1.75,"h":1.76,"l":1.74,"n":386,"o":1.76,"t":"2026-10-13T18:30:00Z","v":30708,"vw":1.749604},{"c":1.755,"h":1.76,"l":1.74,"n":326,"o":1.74,"t":"2026-10-13T18:45:00Z","v":56747,"vw":1.751534},{"c":1.755,"h":1.76,"l":1.75,"n":283,"o":1.75,"t":"2026-10-13T19:00:00Z","v":31411,"vw":1.755816},{"c":1.765,"h":1.77,"l":1.75,"n":389,"o":1.755,"t":"2026-10-13T19:15:00Z","v":75623,"vw":1.758559},{"c":1.765,"h":1.77,"l":1.76,"n":414,"o":1.765,"t":"2026-10-13T19:30:00Z","v":30546,"vw":1.76471},{"c":1.75,"h":1.7761,"l":1.75,"n":1283,"o":1.765,"t":"2026-10-13T19:45:00Z","v":203570,"vw":1.762869},{"c":1.79,"h":1.8161,"l":1.74,"n":15,"o":1.75,"t":"2026-10-13T20:00:00Z","v":97649,"vw":1.750241},{"c":1.79,"h":1.79,"l":1.79,"n":3,"o":1.79,"t":"2026-10-13T20:15:00Z","v":113,"vw":1.79},{"c":1.75,"h":1.7996,"l":1.75,"n":3,"o":1.77,"t":"2026-10-13T20:30:00Z","v":374360,"vw":1.750178},{"c":1.77,"h":1.8,"l":1.77,"n":9,"o":1.8,"t":"2026-10-13T20:45:00Z","v":2685,"vw":1.779832},{"c":1.7695,"h":1.7695,"l":1.7695,"n":1,"o":1.7695,"t":"2026-10-13T21:00:00Z","v":183,"vw":1.7695},{"c":1.75,"h":1.77,"l":1.75,"n":5,"o":1.77,"t":"2026-10-13T21:15:00Z","v":430,"vw":1.761705},{"c":1.77,"h":1.77,"l":1.76,"n":4,"o":1.76,"t":"2026-10-13T21:30:00Z","v":550,"vw":1.765209},{"c":1.77,"h":1.77,"l":1.77,"n":2,"o":1.77,"t":"2026-10-13T21:45:00Z","v":350,"vw":1.77},{"c":1.81,"h":1.81,"l":1.78,"n":3,"o":1.78,"t":"2026-10-13T22:00:00Z","v":319,"vw":1.8},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-13T22:15:00Z","v":100,"vw":1.79},{"c":1.7577,"h":1.7577,"l":1.752,"n":2,"o":1.752,"t":"2026-10-13T22:30:00Z","v":2362,"vw":1.754683},{"c":1.7923,"h":1.7923,"l":1.7923,"n":1,"o":1.7923,"t":"2026-10-13T22:45:00Z","v":180,"vw":1.7923},{"c":1.75,"h":1.75,"l":1.75,"n":5,"o":1.75,"t":"2026-10-13T23:15:00Z","v":3200,"vw":1.75},{"c":1.7511,"h":1.7511,"l":1.7511,"n":1,"o":1.7511,"t":"2026-10-13T23:30:00Z","v":140,"vw":1.7511},{"c":1.7608,"h":1.7608,"l":1.75,"n":3,"o":1.75,"t":"2026-10-13T23:45:00Z","v":17139,"vw":1.7572},{"c":1.78,"h":1.82,"l":1.75,"n":14,"o":1.75,"t":"2026-10-14T08:00:00Z","v":6314,"vw":1.810619},{"c":1.7691,"h":1.7692,"l":1.765,"n":4,"o":1.7692,"t":"2026-10-14T08:15:00Z","v":1284,"vw":1.76791},{"c":1.7603,"h":1.7696,"l":1.7603,"n":6,"o":1.7603,"t":"2026-10-14T08:30:00Z","v":1294,"vw":1.761031},{"c":1.774,"h":1.774,"l":1.774,"n":1,"o":1.774,"t":"2026-10-14T09:15:00Z","v":180,"vw":1.774},{"c":1.79,"h":1.79,"l":1.79,"n":2,"o":1.79,"t":"2026-10-14T09:30:00Z","v":557,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":2,"o":1.79,"t":"2026-10-14T09:45:00Z","v":830,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":3,"o":1.79,"t":"2026-10-14T10:00:00Z","v":350,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-14T10:15:00Z","v":1000,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":2,"o":1.79,"t":"2026-10-14T10:30:00Z","v":305,"vw":1.79},{"c":1.79,"h":1.8,"l":1.79,"n":6,"o":1.8,"t":"2026-10-14T10:45:00Z","v":933,"vw":1.797938},{"c":1.81,"h":1.81,"l":1.8,"n":11,"o":1.8,"t":"2026-10-14T11:00:00Z","v":741,"vw":1.802857},{"c":1.8,"h":1.82,"l":1.8,"n":5,"o":1.82,"t":"2026-10-14T11:15:00Z","v":3352,"vw":1.801493},{"c":1.77,"h":1.81,"l":1.77,"n":25,"o":1.77,"t":"2026-10-14T11:30:00Z","v":16912,"vw":1.771323},{"c":1.81,"h":1.81,"l":1.77,"n":49,"o":1.77,"t":"2026-10-14T11:45:00Z","v":10271,"vw":1.802314},{"c":1.7697,"h":1.7889,"l":1.76,"n":39,"o":1.7889,"t":"2026-10-14T12:30:00Z","v":6860,"vw":1.773533},{"c":1.75,"h":1.78,"l":1.75,"n":27,"o":1.78,"t":"2026-10-14T12:45:00Z","v":18524,"vw":1.750171},{"c":1.72,"h":1.75,"l":1.72,"n":11,"o":1.75,"t":"2026-10-14T13:00:00Z","v":4650,"vw":1.741505},{"c":1.71,"h":1.722,"l":1.71,"n":27,"o":1.72,"t":"2026-10-14T13:15:00Z","v":6714,"vw":1.7199},{"c":1.69,"h":1.725,"l":1.66,"n":708,"o":1.71,"t":"2026-10-14T13:30:00Z","v":215581,"vw":1.685177},{"c":1.655,"h":1.69,"l":1.6501,"n":370,"o":1.685,"t":"2026-10-14T13:45:00Z","v":71260,"vw":1.671656},{"c":1.645,"h":1.6599,"l":1.64,"n":522,"o":1.655,"t":"2026-10-14T14:00:00Z","v":91195,"vw":1.646305},{"c":1.645,"h":1.65,"l":1.63,"n":319,"o":1.65,"t":"2026-10-14T14:15:00Z","v":62263,"vw":1.642475},{"c":1.665,"h":1.665,"l":1.64,"n":479,"o":1.6427,"t":"2026-10-14T14:30:00Z","v":87341,"vw":1.651847},{"c":1.65,"h":1.675,"l":1.65,"n":373,"o":1.66,"t":"2026-10-14T14:45:00Z","v":54986,"vw":1.66077},{"c":1.6493,"h":1.66,"l":1.64,"n":298,"o":1.655,"t":"2026-10-14T15:00:00Z","v":47716,"vw":1.649505},{"c":1.645,"h":1.65,"l":1.64,"n":227,"o":1.645,"t":"2026-10-14T15:15:00Z","v":21996,"vw":1.644784},{"c":1.64,"h":1.65,"l":1.63,"n":266,"o":1.645,"t":"2026-10-14T15:30:00Z","v":58500,"vw":1.640901},{"c":1.64,"h":1.65,"l":1.64,"n":241,"o":1.64,"t":"2026-10-14T15:45:00Z","v":62037,"vw":1.64281},{"c":1.62,"h":1.6499,"l":1.62,"n":698,"o":1.645,"t":"2026-10-14T16:00:00Z","v":123254,"vw":1.634096},{"c":1.62,"h":1.63,"l":1.62,"n":453,"o":1.625,"t":"2026-10-14T16:15:00Z","v":121178,"vw":1.626535},{"c":1.621,"h":1.63,"l":1.62,"n":719,"o":1.625,"t":"2026-10-14T16:30:00Z","v":177449,"vw":1.62178},{"c":1.6274,"h":1.63,"l":1.61,"n":706,"o":1.62,"t":"2026-10-14T16:45:00Z","v":157513,"vw":1.62042},{"c":1.61,"h":1.63,"l":1.61,"n":343,"o":1.62,"t":"2026-10-14T17:00:00Z","v":76685,"vw":1.61726},{"c":1.6201,"h":1.6299,"l":1.61,"n":315,"o":1.615,"t":"2026-10-14T17:15:00Z","v":115612,"vw":1.620024},{"c":1.625,"h":1.63,"l":1.615,"n":462,"o":1.6293,"t":"2026-10-14T17:30:00Z","v":113886,"vw":1.619686},{"c":1.59,"h":1.625,"l":1.59,"n":646,"o":1.625,"t":"2026-10-14T17:45:00Z","v":200832,"vw":1.606226},{"c":1.595,"h":1.6,"l":1.59,"n":531,"o":1.59,"t":"2026-10-14T18:00:00Z","v":145836,"vw":1.592161},{"c":1.605,"h":1.61,"l":1.59,"n":726,"o":1.595,"t":"2026-10-14T18:15:00Z","v":180049,"vw":1.600798},{"c":1.6003,"h":1.61,"l":1.6,"n":369,"o":1.6,"t":"2026-10-14T18:30:00Z","v":104926,"vw":1.602472},{"c":1.61,"h":1.6199,"l":1.6,"n":648,"o":1.6,"t":"2026-10-14T18:45:00Z","v":195509,"vw":1.610056},{"c":1.61,"h":1.62,"l":1.6,"n":499,"o":1.605,"t":"2026-10-14T19:00:00Z","v":68739,"vw":1.608649},{"c":1.6155,"h":1.63,"l":1.61,"n":365,"o":1.615,"t":"2026-10-14T19:15:00Z","v":80726,"vw":1.619044},{"c":1.605,"h":1.62,"l":1.6,"n":487,"o":1.615,"t":"2026-10-14T19:30:00Z","v":95593,"vw":1.610503},{"c":1.605,"h":1.62,"l":1.6,"n":1231,"o":1.605,"t":"2026-10-14T19:45:00Z","v":308612,"vw":1.606378},{"c":1.6101,"h":1.63,"l":1.61,"n":13,"o":1.61,"t":"2026-10-14T20:00:00Z","v":218154,"vw":1.610051},{"c":1.61,"h":1.62,"l":1.61,"n":7,"o":1.62,"t":"2026-10-14T20:15:00Z","v":902,"vw":1.61558},{"c":1.61,"h":1.6101,"l":1.6,"n":35,"o":1.61,"t":"2026-10-14T20:30:00Z","v":8614,"vw":1.602411},{"c":1.61,"h":1.61,"l":1.6097,"n":4,"o":1.6097,"t":"2026-10-14T20:45:00Z","v":1605,"vw":1.609883},{"c":1.61,"h":1.6198,"l":1.61,"n":3,"o":1.6198,"t":"2026-10-14T21:00:00Z","v":427,"vw":1.61735},{"c":1.6101,"h":1.6101,"l":1.6101,"n":1,"o":1.6101,"t":"2026-10-14T21:15:00Z","v":3000,"vw":1.6101},{"c":1.6199,"h":1.6199,"l":1.61,"n":4,"o":1.6199,"t":"2026-10-14T21:30:00Z","v":2950,"vw":1.617551},{"c":1.6198,"h":1.62,"l":1.6198,"n":3,"o":1.62,"t":"2026-10-14T22:15:00Z","v":1000,"vw":1.6199},{"c":1.62,"h":1.62,"l":1.62,"n":3,"o":1.62,"t":"2026-10-14T22:30:00Z","v":203,"vw":1.62},{"c":1.61,"h":1.6102,"l":1.61,"n":2,"o":1.6102,"t":"2026-10-14T22:45:00Z","v":1198,"vw":1.610153},{"c":1.6103,"h":1.6103,"l":1.6101,"n":3,"o":1.6101,"t":"2026-10-14T23:00:00Z","v":1170,"vw":1.610229},{"c":1.61,"h":1.6101,"l":1.61,"n":3,"o":1.61,"t":"2026-10-14T23:15:00Z","v":11666,"vw":1.610043},{"c":1.62,"h":1.62,"l":1.6199,"n":3,"o":1.6199,"t":"2026-10-14T23:30:00Z","v":425,"vw":1.619947},{"c":1.6198,"h":1.6198,"l":1.61,"n":8,"o":1.61,"t":"2026-10-14T23:45:00Z","v":1936,"vw":1.610795},{"c":1.61,"h":1.63,"l":1.61,"n":16,"o":1.62,"t":"2026-10-15T08:00:00Z","v":1043,"vw":1.614241},{"c":1.65,"h":1.65,"l":1.65,"n":18,"o":1.65,"t":"2026-10-15T08:15:00Z","v":2140,"vw":1.65},{"c":1.63,"h":1.63,"l":1.62,"n":4,"o":1.62,"t":"2026-10-15T09:00:00Z","v":1550,"vw":1.621609},{"c":1.61,"h":1.63,"l":1.61,"n":6,"o":1.63,"t":"2026-10-15T09:15:00Z","v":757,"vw":1.615499},{"c":1.63,"h":1.63,"l":1.63,"n":10,"o":1.63,"t":"2026-10-15T10:00:00Z","v":6720,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":2,"o":1.63,"t":"2026-10-15T10:15:00Z","v":277,"vw":1.63},{"c":1.62,"h":1.65,"l":1.62,"n":5,"o":1.62,"t":"2026-10-15T10:30:00Z","v":3186,"vw":1.639659},{"c":1.61,"h":1.6103,"l":1.61,"n":7,"o":1.61,"t":"2026-10-15T10:45:00Z","v":1245,"vw":1.610124},{"c":1.63,"h":1.6303,"l":1.62,"n":11,"o":1.62,"t":"2026-10-15T11:00:00Z","v":11976,"vw":1.621438},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-15T11:15:00Z","v":362,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":3,"o":1.63,"t":"2026-10-15T11:30:00Z","v":1110,"vw":1.63},{"c":1.63,"h":1.637,"l":1.62,"n":12,"o":1.63,"t":"2026-10-15T11:45:00Z","v":1483,"vw":1.629778},{"c":1.64,"h":1.73,"l":1.62,"n":10,"o":1.62,"t":"2026-10-15T12:00:00Z","v":3262,"vw":1.668669},{"c":1.64,"h":1.64,"l":1.63,"n":5,"o":1.63,"t":"2026-10-15T12:15:00Z","v":729,"vw":1.632515},{"c":1.65,"h":1.66,"l":1.59,"n":34,"o":1.63,"t":"2026-10-15T12:30:00Z","v":7278,"vw":1.607806},{"c":1.63,"h":1.63,"l":1.58,"n":15,"o":1.58,"t":"2026-10-15T12:45:00Z","v":2463,"vw":1.584786},{"c":1.63,"h":1.63,"l":1.61,"n":9,"o":1.61,"t":"2026-10-15T13:00:00Z","v":44309,"vw":1.610365},{"c":1.62,"h":1.62,"l":1.6006,"n":9,"o":1.61,"t":"2026-10-15T13:15:00Z","v":4148,"vw":1.605949},{"c":1.52,"h":1.615,"l":1.51,"n":1079,"o":1.61,"t":"2026-10-15T13:30:00Z","v":427452,"vw":1.545651},{"c":1.5199,"h":1.52,"l":1.5,"n":695,"o":1.52,"t":"2026-10-15T13:45:00Z","v":158450,"vw":1.511475},{"c":1.5506,"h":1.56,"l":1.51,"n":763,"o":1.51,"t":"2026-10-15T14:00:00Z","v":155716,"vw":1.538986},{"c":1.555,"h":1.56,"l":1.54,"n":525,"o":1.55,"t":"2026-10-15T14:15:00Z","v":96707,"vw":1.554124},{"c":1.571,"h":1.5799,"l":1.55,"n":710,"o":1.5522,"t":"2026-10-15T14:30:00Z","v":92255,"vw":1.560847},{"c":1.565,"h":1.58,"l":1.56,"n":429,"o":1.575,"t":"2026-10-15T14:45:00Z","v":50531,"vw":1.56839},{"c":1.57,"h":1.58,"l":1.56,"n":404,"o":1.56,"t":"2026-10-15T15:00:00Z","v":47935,"vw":1.570118},{"c":1.555,"h":1.58,"l":1.55,"n":716,"o":1.5799,"t":"2026-10-15T15:15:00Z","v":121961,"vw":1.56615},{"c":1.545,"h":1.56,"l":1.545,"n":489,"o":1.555,"t":"2026-10-15T15:30:00Z","v":64435,"vw":1.551679},{"c":1.5301,"h":1.545,"l":1.53,"n":1359,"o":1.545,"t":"2026-10-15T15:45:00Z","v":114716,"vw":1.536124},{"c":1.545,"h":1.55,"l":1.53,"n":943,"o":1.53,"t":"2026-10-15T16:00:00Z","v":170152,"vw":1.538615},{"c":1.54,"h":1.55,"l":1.54,"n":990,"o":1.545,"t":"2026-10-15T16:15:00Z","v":52794,"vw":1.547393},{"c":1.54,"h":1.55,"l":1.54,"n":416,"o":1.54,"t":"2026-10-15T16:30:00Z","v":27578,"vw":1.541891},{"c":1.545,"h":1.55,"l":1.54,"n":982,"o":1.54,"t":"2026-10-15T16:45:00Z","v":50545,"vw":1.54275},{"c":1.54,"h":1.55,"l":1.54,"n":607,"o":1.545,"t":"2026-10-15T17:00:00Z","v":48763,"vw":1.543326},{"c":1.54,"h":1.55,"l":1.54,"n":417,"o":1.545,"t":"2026-10-15T17:15:00Z","v":30515,"vw":1.543891},{"c":1.555,"h":1.56,"l":1.54,"n":1253,"o":1.54,"t":"2026-10-15T17:30:00Z","v":57032,"vw":1.548669},{"c":1.5513,"h":1.56,"l":1.55,"n":638,"o":1.555,"t":"2026-10-15T17:45:00Z","v":35546,"vw":1.555133},{"c":1.54,"h":1.555,"l":1.54,"n":817,"o":1.55,"t":"2026-10-15T18:00:00Z","v":60564,"vw":1.549741},{"c":1.545,"h":1.5599,"l":1.54,"n":298,"o":1.55,"t":"2026-10-15T18:15:00Z","v":76295,"vw":1.55057},{"c":1.555,"h":1.555,"l":1.54,"n":452,"o":1.5499,"t":"2026-10-15T18:30:00Z","v":76669,"vw":1.54784},{"c":1.55,"h":1.56,"l":1.55,"n":404,"o":1.5543,"t":"2026-10-15T18:45:00Z","v":28915,"vw":1.554055},{"c":1.565,"h":1.57,"l":1.55,"n":587,"o":1.555,"t":"2026-10-15T19:00:00Z","v":115907,"vw":1.563262},{"c":1.565,"h":1.57,"l":1.56,"n":443,"o":1.565,"t":"2026-10-15T19:15:00Z","v":41544,"vw":1.564111},{"c":1.565,"h":1.58,"l":1.56,"n":1075,"o":1.56,"t":"2026-10-15T19:30:00Z","v":197152,"vw":1.572614},{"c":1.56,"h":1.58,"l":1.56,"n":2160,"o":1.565,"t":"2026-10-15T19:45:00Z","v":357036,"vw":1.566167},{"c":1.57,"h":1.6,"l":1.57,"n":20,"o":1.57,"t":"2026-10-15T20:00:00Z","v":212389,"vw":1.570126},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-15T20:15:00Z","v":100,"vw":1.6},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-15T20:30:00Z","v":400,"vw":1.57},{"c":1.57,"h":1.57,"l":1.57,"n":2,"o":1.57,"t":"2026-10-15T20:45:00Z","v":510,"vw":1.57},{"c":1.5799,"h":1.5799,"l":1.5798,"n":3,"o":1.5798,"t":"2026-10-15T21:00:00Z","v":1299,"vw":1.57982},{"c":1.58,"h":1.58,"l":1.5795,"n":3,"o":1.5798,"t":"2026-10-15T21:30:00Z","v":1600,"vw":1.579819},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-15T21:45:00Z","v":189,"vw":1.58},{"c":1.5781,"h":1.5781,"l":1.5781,"n":1,"o":1.5781,"t":"2026-10-15T22:30:00Z","v":199,"vw":1.5781},{"c":1.5798,"h":1.58,"l":1.57,"n":4,"o":1.58,"t":"2026-10-15T22:45:00Z","v":585,"vw":1.577701},{"c":1.5796,"h":1.5798,"l":1.5796,"n":2,"o":1.5798,"t":"2026-10-15T23:00:00Z","v":300,"vw":1.579733},{"c":1.58,"h":1.58,"l":1.5798,"n":2,"o":1.5798,"t":"2026-10-15T23:15:00Z","v":700,"vw":1.579857},{"c":1.5788,"h":1.5788,"l":1.5788,"n":1,"o":1.5788,"t":"2026-10-15T23:30:00Z","v":300,"vw":1.5788},{"c":1.5769,"h":1.5797,"l":1.5769,"n":3,"o":1.5797,"t":"2026-10-15T23:45:00Z","v":205,"vw":1.5783},{"c":1.59,"h":1.59,"l":1.59,"n":26,"o":1.59,"t":"2026-10-16T08:00:00Z","v":2551,"vw":1.59},{"c":1.5804,"h":1.61,"l":1.5804,"n":5,"o":1.61,"t":"2026-10-16T08:30:00Z","v":467,"vw":1.590366},{"c":1.59,"h":1.6076,"l":1.59,"n":3,"o":1.6076,"t":"2026-10-16T08:45:00Z","v":4421,"vw":1.590398},{"c":1.59,"h":1.5976,"l":1.58,"n":8,"o":1.5976,"t":"2026-10-16T09:00:00Z","v":3501,"vw":1.58336},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-16T09:30:00Z","v":102,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-16T10:00:00Z","v":250,"vw":1.59},{"c":1.59,"h":1.59,"l":1.585,"n":4,"o":1.585,"t":"2026-10-16T10:15:00Z","v":600,"vw":1.58909},{"c":1.59,"h":1.6,"l":1.5797,"n":17,"o":1.59,"t":"2026-10-16T11:00:00Z","v":4542,"vw":1.585785},{"c":1.5967,"h":1.5967,"l":1.59,"n":8,"o":1.59,"t":"2026-10-16T11:15:00Z","v":860,"vw":1.594045},{"c":1.6,"h":1.6,"l":1.5706,"n":20,"o":1.59,"t":"2026-10-16T11:30:00Z","v":2967,"vw":1.584593},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-16T12:00:00Z","v":100,"vw":1.6},{"c":1.58,"h":1.58,"l":1.5788,"n":22,"o":1.5788,"t":"2026-10-16T12:30:00Z","v":2878,"vw":1.579832},{"c":1.6,"h":1.6,"l":1.58,"n":58,"o":1.59,"t":"2026-10-16T12:45:00Z","v":10900,"vw":1.590875},{"c":1.59,"h":1.595,"l":1.58,"n":7,"o":1.595,"t":"2026-10-16T13:00:00Z","v":1079,"vw":1.586735},{"c":1.59,"h":1.59,"l":1.59,"n":3,"o":1.59,"t":"2026-10-16T13:15:00Z","v":1273,"vw":1.59},{"c":1.619,"h":1.62,"l":1.545,"n":345,"o":1.57,"t":"2026-10-16T13:30:00Z","v":148477,"vw":1.578087},{"c":1.605,"h":1.62,"l":1.59,"n":460,"o":1.6188,"t":"2026-10-16T13:45:00Z","v":106137,"vw":1.607442},{"c":1.6101,"h":1.6206,"l":1.6,"n":313,"o":1.605,"t":"2026-10-16T14:00:00Z","v":73513,"vw":1.611899},{"c":1.6116,"h":1.62,"l":1.61,"n":217,"o":1.6101,"t":"2026-10-16T14:15:00Z","v":46753,"vw":1.614042},{"c":1.61,"h":1.62,"l":1.61,"n":165,"o":1.61,"t":"2026-10-16T14:30:00Z","v":22630,"vw":1.614346},{"c":1.59,"h":1.62,"l":1.59,"n":392,"o":1.615,"t":"2026-10-16T14:45:00Z","v":50456,"vw":1.603297},{"c":1.575,"h":1.5985,"l":1.56,"n":506,"o":1.595,"t":"2026-10-16T15:00:00Z","v":142571,"vw":1.579408},{"c":1.55,"h":1.58,"l":1.55,"n":589,"o":1.57,"t":"2026-10-16T15:15:00Z","v":139368,"vw":1.561114},{"c":1.55,"h":1.5599,"l":1.54,"n":526,"o":1.55,"t":"2026-10-16T15:30:00Z","v":95982,"vw":1.550019},{"c":1.54,"h":1.56,"l":1.54,"n":468,"o":1.555,"t":"2026-10-16T15:45:00Z","v":84067,"vw":1.5468},{"c":1.535,"h":1.55,"l":1.53,"n":958,"o":1.55,"t":"2026-10-16T16:00:00Z","v":145032,"vw":1.535266},{"c":1.535,"h":1.55,"l":1.535,"n":423,"o":1.5453,"t":"2026-10-16T16:15:00Z","v":112545,"vw":1.540764},{"c":1.535,"h":1.5388,"l":1.53,"n":338,"o":1.53,"t":"2026-10-16T16:30:00Z","v":40401,"vw":1.531728},{"c":1.54,"h":1.54,"l":1.53,"n":284,"o":1.535,"t":"2026-10-16T16:45:00Z","v":50914,"vw":1.534918},{"c":1.515,"h":1.535,"l":1.51,"n":323,"o":1.535,"t":"2026-10-16T17:00:00Z","v":72048,"vw":1.522113},{"c":1.525,"h":1.525,"l":1.51,"n":348,"o":1.515,"t":"2026-10-16T17:15:00Z","v":53232,"vw":1.517945},{"c":1.5213,"h":1.53,"l":1.52,"n":306,"o":1.53,"t":"2026-10-16T17:30:00Z","v":59654,"vw":1.526981},{"c":1.52,"h":1.53,"l":1.52,"n":530,"o":1.525,"t":"2026-10-16T17:45:00Z","v":49006,"vw":1.524453},{"c":1.51,"h":1.525,"l":1.51,"n":304,"o":1.52,"t":"2026-10-16T18:00:00Z","v":77060,"vw":1.514215},{"c":1.51,"h":1.52,"l":1.51,"n":336,"o":1.515,"t":"2026-10-16T18:15:00Z","v":54714,"vw":1.512217},{"c":1.505,"h":1.5194,"l":1.5,"n":421,"o":1.51,"t":"2026-10-16T18:30:00Z","v":97188,"vw":1.504192},{"c":1.502,"h":1.505,"l":1.49,"n":676,"o":1.5,"t":"2026-10-16T18:45:00Z","v":248049,"vw":1.496798},{"c":1.505,"h":1.51,"l":1.49,"n":386,"o":1.505,"t":"2026-10-16T19:00:00Z","v":82430,"vw":1.49775},{"c":1.52,"h":1.52,"l":1.504,"n":684,"o":1.51,"t":"2026-10-16T19:15:00Z","v":182788,"vw":1.511355},{"c":1.495,"h":1.52,"l":1.49,"n":566,"o":1.515,"t":"2026-10-16T19:30:00Z","v":177665,"vw":1.500503},{"c":1.485,"h":1.5,"l":1.47,"n":1523,"o":1.49,"t":"2026-10-16T19:45:00Z","v":381822,"vw":1.481621},{"c":1.48,"h":1.48,"l":1.48,"n":30,"o":1.48,"t":"2026-10-16T20:00:00Z","v":246017,"vw":1.48},{"c":1.48,"h":1.51,"l":1.47,"n":21,"o":1.4915,"t":"2026-10-16T20:15:00Z","v":27282,"vw":1.477793},{"c":1.4901,"h":1.4901,"l":1.4901,"n":1,"o":1.4901,"t":"2026-10-16T20:30:00Z","v":4000,"vw":1.4901},{"c":1.51,"h":1.51,"l":1.51,"n":3,"o":1.51,"t":"2026-10-16T20:45:00Z","v":145,"vw":1.51},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-10-16T21:00:00Z","v":556,"vw":1.49},{"c":1.4905,"h":1.4905,"l":1.4905,"n":1,"o":1.4905,"t":"2026-10-16T21:15:00Z","v":1000,"vw":1.4905},{"c":1.51,"h":1.51,"l":1.51,"n":2,"o":1.51,"t":"2026-10-16T21:30:00Z","v":409,"vw":1.51},{"c":1.48,"h":1.49,"l":1.48,"n":14,"o":1.49,"t":"2026-10-16T21:45:00Z","v":600,"vw":1.4875},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-10-16T22:00:00Z","v":1500,"vw":1.51},{"c":1.52,"h":1.52,"l":1.49,"n":8,"o":1.49,"t":"2026-10-16T22:30:00Z","v":663,"vw":1.510341},{"c":1.5,"h":1.52,"l":1.5,"n":17,"o":1.52,"t":"2026-10-16T22:45:00Z","v":8002,"vw":1.507677},{"c":1.5285,"h":1.5285,"l":1.5,"n":3,"o":1.5,"t":"2026-10-16T23:00:00Z","v":210,"vw":1.51425},{"c":1.492,"h":1.51,"l":1.49,"n":4,"o":1.49,"t":"2026-10-16T23:15:00Z","v":1017,"vw":1.492458},{"c":1.53,"h":1.53,"l":1.48,"n":7,"o":1.4898,"t":"2026-10-16T23:45:00Z","v":1595,"vw":1.492067},{"c":1.5303,"h":1.54,"l":1.52,"n":36,"o":1.53,"t":"2026-10-19T08:00:00Z","v":9231,"vw":1.531337},{"c":1.55,"h":1.55,"l":1.53,"n":3,"o":1.53,"t":"2026-10-19T08:15:00Z","v":1061,"vw":1.546226},{"c":1.55,"h":1.5776,"l":1.55,"n":5,"o":1.5776,"t":"2026-10-19T08:45:00Z","v":837,"vw":1.553463},{"c":1.53,"h":1.54,"l":1.53,"n":6,"o":1.54,"t":"2026-10-19T09:00:00Z","v":3728,"vw":1.53541},{"c":1.53,"h":1.53,"l":1.52,"n":8,"o":1.53,"t":"2026-10-19T09:45:00Z","v":1300,"vw":1.527683},{"c":1.5403,"h":1.5403,"l":1.5403,"n":1,"o":1.5403,"t":"2026-10-19T10:30:00Z","v":721,"vw":1.5403},{"c":1.5503,"h":1.5797,"l":1.5503,"n":3,"o":1.5797,"t":"2026-10-19T11:00:00Z","v":723,"vw":1.565},{"c":1.5789,"h":1.5789,"l":1.55,"n":13,"o":1.5603,"t":"2026-10-19T11:30:00Z","v":5851,"vw":1.561163},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-19T12:00:00Z","v":124,"vw":1.57},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-19T12:15:00Z","v":1200,"vw":1.56},{"c":1.5289,"h":1.56,"l":1.5289,"n":17,"o":1.56,"t":"2026-10-19T12:30:00Z","v":2155,"vw":1.547116},{"c":1.52,"h":1.535,"l":1.52,"n":3,"o":1.535,"t":"2026-10-19T12:45:00Z","v":4548,"vw":1.52435},{"c":1.58,"h":1.58,"l":1.5212,"n":2,"o":1.5212,"t":"2026-10-19T13:00:00Z","v":771,"vw":1.528826},{"c":1.53,"h":1.545,"l":1.53,"n":21,"o":1.53,"t":"2026-10-19T13:15:00Z","v":3384,"vw":1.539},{"c":1.4794,"h":1.5461,"l":1.47,"n":680,"o":1.53,"t":"2026-10-19T13:30:00Z","v":229878,"vw":1.496535},{"c":1.476,"h":1.48,"l":1.46,"n":372,"o":1.48,"t":"2026-10-19T13:45:00Z","v":74326,"vw":1.47539},{"c":1.445,"h":1.48,"l":1.44,"n":799,"o":1.475,"t":"2026-10-19T14:00:00Z","v":132882,"vw":1.450377},{"c":1.43,"h":1.46,"l":1.43,"n":817,"o":1.445,"t":"2026-10-19T14:15:00Z","v":129465,"vw":1.44046},{"c":1.43,"h":1.44,"l":1.42,"n":618,"o":1.4397,"t":"2026-10-19T14:30:00Z","v":132553,"vw":1.426243},{"c":1.42,"h":1.44,"l":1.42,"n":492,"o":1.43,"t":"2026-10-19T14:45:00Z","v":57922,"vw":1.427823},{"c":1.42,"h":1.43,"l":1.42,"n":366,"o":1.425,"t":"2026-10-19T15:00:00Z","v":62084,"vw":1.421497},{"c":1.45,"h":1.45,"l":1.42,"n":557,"o":1.42,"t":"2026-10-19T15:15:00Z","v":131997,"vw":1.435869},{"c":1.445,"h":1.455,"l":1.44,"n":484,"o":1.445,"t":"2026-10-19T15:30:00Z","v":103793,"vw":1.443504},{"c":1.4501,"h":1.4599,"l":1.44,"n":452,"o":1.44,"t":"2026-10-19T15:45:00Z","v":68442,"vw":1.446586},{"c":1.455,"h":1.46,"l":1.44,"n":565,"o":1.455,"t":"2026-10-19T16:00:00Z","v":133047,"vw":1.451499},{"c":1.45,"h":1.47,"l":1.45,"n":407,"o":1.455,"t":"2026-10-19T16:15:00Z","v":50878,"vw":1.460643},{"c":1.455,"h":1.46,"l":1.45,"n":282,"o":1.45,"t":"2026-10-19T16:30:00Z","v":71577,"vw":1.455818},{"c":1.455,"h":1.46,"l":1.45,"n":255,"o":1.45,"t":"2026-10-19T16:45:00Z","v":44075,"vw":1.454812},{"c":1.455,"h":1.46,"l":1.45,"n":327,"o":1.455,"t":"2026-10-19T17:00:00Z","v":49066,"vw":1.452502},{"c":1.45,"h":1.456,"l":1.45,"n":421,"o":1.45,"t":"2026-10-19T17:15:00Z","v":76839,"vw":1.451006},{"c":1.445,"h":1.46,"l":1.44,"n":449,"o":1.455,"t":"2026-10-19T17:30:00Z","v":113778,"vw":1.451043},{"c":1.435,"h":1.45,"l":1.43,"n":426,"o":1.445,"t":"2026-10-19T17:45:00Z","v":53744,"vw":1.439307},{"c":1.44,"h":1.44,"l":1.43,"n":437,"o":1.44,"t":"2026-10-19T18:00:00Z","v":28516,"vw":1.436709},{"c":1.43,"h":1.44,"l":1.43,"n":378,"o":1.43,"t":"2026-10-19T18:15:00Z","v":48343,"vw":1.432188},{"c":1.44,"h":1.44,"l":1.43,"n":680,"o":1.435,"t":"2026-10-19T18:30:00Z","v":115997,"vw":1.433335},{"c":1.445,"h":1.45,"l":1.4397,"n":367,"o":1.44,"t":"2026-10-19T18:45:00Z","v":65579,"vw":1.442804},{"c":1.44,"h":1.45,"l":1.44,"n":388,"o":1.445,"t":"2026-10-19T19:00:00Z","v":32118,"vw":1.443049},{"c":1.445,"h":1.4512,"l":1.44,"n":644,"o":1.445,"t":"2026-10-19T19:15:00Z","v":78148,"vw":1.446411},{"c":1.44,"h":1.45,"l":1.44,"n":550,"o":1.445,"t":"2026-10-19T19:30:00Z","v":56074,"vw":1.446348},{"c":1.44,"h":1.45,"l":1.435,"n":1240,"o":1.445,"t":"2026-10-19T19:45:00Z","v":235694,"vw":1.442604},{"c":1.45,"h":1.45,"l":1.45,"n":11,"o":1.45,"t":"2026-10-19T20:00:00Z","v":212803,"vw":1.45},{"c":1.4596,"h":1.4596,"l":1.4596,"n":2,"o":1.4596,"t":"2026-10-19T20:15:00Z","v":421,"vw":1.4596},{"c":1.45,"h":1.45,"l":1.45,"n":2,"o":1.45,"t":"2026-10-19T20:30:00Z","v":41416,"vw":1.45},{"c":1.4515,"h":1.4515,"l":1.4515,"n":1,"o":1.4515,"t":"2026-10-19T20:45:00Z","v":1500,"vw":1.4515},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-10-19T21:00:00Z","v":700,"vw":1.46},{"c":1.4501,"h":1.4501,"l":1.4501,"n":1,"o":1.4501,"t":"2026-10-19T21:15:00Z","v":501,"vw":1.4501},{"c":1.45,"h":1.4596,"l":1.45,"n":4,"o":1.4596,"t":"2026-10-19T21:45:00Z","v":351,"vw":1.4532},{"c":1.46,"h":1.46,"l":1.45,"n":4,"o":1.45,"t":"2026-10-19T22:00:00Z","v":590,"vw":1.45798},{"c":1.46,"h":1.46,"l":1.45,"n":2,"o":1.45,"t":"2026-10-19T22:45:00Z","v":400,"vw":1.4525},{"c":1.46,"h":1.46,"l":1.4598,"n":2,"o":1.4598,"t":"2026-10-19T23:00:00Z","v":800,"vw":1.45985},{"c":1.4597,"h":1.4597,"l":1.4597,"n":1,"o":1.4597,"t":"2026-10-19T23:30:00Z","v":3000,"vw":1.4597}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.026187164156435253,"strike":2.95251343374259,"iv":1.5526008521018129,"gamma":0.2658712464598863,"theta":-0.0018327393560266352,"vega":0.0007471469072594799,"rho":0.0001020260198300138,"breakevenPct":104.06251955189595},{"delta":0.15,"premium":0.03661040476439416,"strike":2.535583809424234,"iv":1.3576645239799976,"gamma":0.41788940448505774,"theta":-0.002005137068568397,"vega":0.0009682387765414045,"rho":0.00015526534410191333,"breakevenPct":76.21389423776309},{"delta":0.2,"premium":0.047033645372353064,"strike":2.1186541851058776,"iv":1.1627281958581823,"gamma":0.5699075625102292,"theta":-0.0021775347811101597,"vega":0.0011893306458233292,"rho":0.00020850466837381287,"breakevenPct":48.36526892363022},{"delta":0.25,"premium":0.059110542656879775,"strike":1.939263048954135,"iv":1.0733901869146714,"gamma":0.6761461340691332,"theta":-0.0022355140073595514,"vega":0.0013066410625188342,"rho":0.00026074180538990927,"breakevenPct":36.90303429547266},{"delta":0.3,"premium":0.07184526576146427,"strike":1.8543648949235716,"iv":1.0260592655937066,"gamma":0.7641735530739393,"theta":-0.0022479774771393055,"vega":0.0013826671424340188,"rho":0.0003125802715919595,"breakevenPct":31.959317714943865},{"delta":0.35,"premium":0.08457998886604878,"strike":1.7694667408930083,"iv":0.978728344272742,"gamma":0.8522009720787453,"theta":-0.00226044094691906,"vega":0.0014586932223492036,"rho":0.00036441873779400973,"breakevenPct":27.01560113441507},{"delta":0.4,"premium":0.0973147119706333,"strike":1.6845685868624447,"iv":0.9313974229517773,"gamma":0.9402283910835515,"theta":-0.002272904416698814,"vega":0.0015347193022643884,"rho":0.00041625720399606,"breakevenPct":22.071884553886274},{"delta":0.45,"premium":0.11004943507521778,"strike":1.5996704328318814,"iv":0.8840665016308126,"gamma":1.0282558100883574,"theta":-0.0022853678864785685,"vega":0.001610745382179573,"rho":0.0004680956701981102,"breakevenPct":17.12816797335748},{"delta":0.5,"premium":0.12278415817980229,"strike":1.514772278801318,"iv":0.836735580309848,"gamma":1.1162832290931637,"theta":-0.0022978313562583225,"vega":0.0016867714620947577,"rho":0.0005199341364001604,"breakevenPct":12.184451392828688},{"delta":0.55,"premium":0.1586867862969005,"strike":1.4518760195758564,"iv":0.8387696574225123,"gamma":1.0523398042414356,"theta":-0.002165252854812398,"vega":0.0015845024469820553,"rho":0.0005523158130064298,"breakevenPct":10.335192565099469},{"delta":0.6,"premium":0.19946982055464924,"strike":1.3936145420647867,"iv":0.8512026567233745,"gamma":0.9563831507807039,"theta":-0.002002120717781403,"vega":0.0014446749009554883,"rho":0.0005805988438624983,"breakevenPct":9.13779287657985},{"delta":0.65,"premium":0.24025285481239805,"strike":1.335353064553717,"iv":0.8636356560242368,"gamma":0.860426497319972,"theta":-0.0018389885807504078,"vega":0.001304847354928921,"rho":0.0006088818747185669,"breakevenPct":7.940393188060229},{"delta":0.7,"premium":0.28103588907014676,"strike":1.2770915870426474,"iv":0.876068655325099,"gamma":0.7644698438592403,"theta":-0.0016758564437194129,"vega":0.0011650198089023537,"rho":0.0006371649055746354,"breakevenPct":6.74299349954061},{"delta":0.75,"premium":0.3218189233278956,"strike":1.2188301095315777,"iv":0.8885016546259613,"gamma":0.6685131903985084,"theta":-0.0015127243066884177,"vega":0.0010251922628757865,"rho":0.000665447936430704,"breakevenPct":5.545593811020988},{"delta":0.8,"premium":0.3626019575856444,"strike":1.160568632020508,"iv":0.9009346539268236,"gamma":0.5725565369377766,"theta":-0.0013495921696574224,"vega":0.0008853647168492191,"rho":0.0006937309672867726,"breakevenPct":4.348194122501368},{"delta":0.85,"premium":0.4033849918433931,"strike":1.1023071545094383,"iv":0.9133676532276859,"gamma":0.47659988347704507,"theta":-0.0011864600326264275,"vega":0.0007455371708226521,"rho":0.0007220139981428411,"breakevenPct":3.1507944339817495},{"delta":0.9,"premium":0.4441680261011419,"strike":1.0440456769983686,"iv":0.9258006525285482,"gamma":0.38064323001631317,"theta":-0.001023327895595432,"vega":0.0006057096247960847,"rho":0.0007502970289989096,"breakevenPct":1.9533947454621288}],"put":[{"delta":0.1,"premium":0.027027871486048308,"strike":1.006759571620161,"iv":1.131175125672923,"gamma":0.3555093829918733,"theta":-0.0012953266495402103,"vega":0.0007376998044257646,"rho":-0.00015269971086815921,"breakevenPct":32.8812975177014},{"delta":0.15,"premium":0.046365577773809896,"strike":1.0712185925793662,"iv":1.1029373936194828,"gamma":0.44284480079220345,"theta":-0.0014396906524753632,"vega":0.0008634578017564278,"rho":-0.00023333375569495508,"breakevenPct":29.790161347841586},{"delta":0.2,"premium":0.0657032840615715,"strike":1.1356776135385716,"iv":1.074699661566043,"gamma":0.5301802185925337,"theta":-0.0015840546554105161,"vega":0.000989215799087091,"rho":-0.00031396780052175106,"breakevenPct":26.69902517798177},{"delta":0.25,"premium":0.08504099034933307,"strike":1.2001366344977769,"iv":1.046461929512603,"gamma":0.6175156363928639,"theta":-0.001728418658345669,"vega":0.0011149737964177545,"rho":-0.0003946018453485469,"breakevenPct":23.607889008121955},{"delta":0.3,"premium":0.10437869663709468,"strike":1.2645956554569822,"iv":1.0182241974591628,"gamma":0.704851054193194,"theta":-0.0018727826612808217,"vega":0.0012407317937484176,"rho":-0.0004752358901753428,"breakevenPct":20.516752838262143},{"delta":0.35,"premium":0.12371640292485625,"strike":1.3290546764161875,"iv":0.9899864654057229,"gamma":0.7921864719935243,"theta":-0.0020171466642159744,"vega":0.001366489791079081,"rho":-0.0005558699350021387,"breakevenPct":17.425616668402327},{"delta":0.4,"premium":0.14305410921261785,"strike":1.393513697375393,"iv":0.961748733352283,"gamma":0.8795218897938546,"theta":-0.0021615106671511275,"vega":0.001492247788409744,"rho":-0.0006365039798289346,"breakevenPct":14.334480498542508},{"delta":0.45,"premium":0.16239181550037946,"strike":1.4579727183345983,"iv":0.9335110012988429,"gamma":0.9668573075941848,"theta":-0.00230587467008628,"vega":0.0016180057857404077,"rho":-0.0007171380246557306,"breakevenPct":11.243344328682696},{"delta":0.5,"premium":0.20256243011554234,"strike":1.5324263883712264,"iv":0.9365014163250094,"gamma":0.9962375698844577,"theta":-0.002406485277674245,"vega":0.0016740588893030188,"rho":-0.0008153376641008165,"breakevenPct":8.894707251100643},{"delta":0.55,"premium":0.2817648155050318,"strike":1.6256056653000375,"iv":0.9979997390980248,"gamma":0.9170351844949682,"theta":-0.002425121133060007,"vega":0.00159951546775997,"rho":-0.0009464475555318944,"breakevenPct":7.937189162498763},{"delta":0.6,"premium":0.36096720089452106,"strike":1.7187849422288484,"iv":1.05949806187104,"gamma":0.837832799105479,"theta":-0.0024437569884457697,"vega":0.0015249720462169212,"rho":-0.0010775574469629719,"breakevenPct":6.979671073896884},{"delta":0.65,"premium":0.44016958628401054,"strike":1.8119642191576593,"iv":1.1209963846440552,"gamma":0.7586304137159896,"theta":-0.002462392843831532,"vega":0.0014504286246738724,"rho":-0.0012086673383940496,"breakevenPct":6.022152985295003},{"delta":0.7,"premium":0.5193719716734998,"strike":1.9051434960864704,"iv":1.1824947074170704,"gamma":0.6794280283265003,"theta":-0.002481028699217294,"vega":0.0013758852031308237,"rho":-0.0013397772298251271,"breakevenPct":5.064634896693124},{"delta":0.75,"premium":0.5985743570629893,"strike":1.9983227730152815,"iv":1.243993030190086,"gamma":0.6002256429370108,"theta":-0.002499664554603056,"vega":0.0013013417815877749,"rho":-0.0014708871212562049,"breakevenPct":4.107116808091243},{"delta":0.8,"premium":1.419823907777079,"strike":2.830201425597042,"iv":1.6951776643262284,"gamma":0.4383965496650646,"theta":-0.002661725903484446,"vega":0.0011391315182013029,"rho":-0.00224799068143822,"breakevenPct":3.378946508189155},{"delta":0.85,"premium":2.2546751376926366,"strike":3.6756203926001376,"iv":2.153505224739902,"gamma":0.2750529138861083,"theta":-0.0028264162328983417,"vega":0.0009753143269602676,"rho":-0.003036935266098356,"breakevenPct":2.654980139240833},{"delta":0.9,"premium":4.629486470637902,"strike":6.071751062828136,"iv":2.760854920685474,"gamma":0.15130178061274926,"theta":-0.0024881798322260516,"vega":0.0007486833920062989,"rho":-0.005162438852930287,"breakevenPct":1.1944514495968666}]},"raw":{"call":[{"delta":0.1,"premium":0.026187164156435253,"strike":2.95251343374259,"iv":1.5526008521018129,"gamma":0.2658712464598863,"theta":-0.0018327393560266352,"vega":0.0007471469072594799,"rho":0.0001020260198300138,"breakevenPct":104.06251955189595},{"delta":0.15,"premium":0.03661040476439416,"strike":2.535583809424234,"iv":1.3576645239799976,"gamma":0.41788940448505774,"theta":-0.002005137068568397,"vega":0.0009682387765414045,"rho":0.00015526534410191333,"breakevenPct":76.21389423776309},{"delta":0.2,"premium":0.047033645372353064,"strike":2.1186541851058776,"iv":1.1627281958581823,"gamma":0.5699075625102292,"theta":-0.0021775347811101597,"vega":0.0011893306458233292,"rho":0.00020850466837381287,"breakevenPct":48.36526892363022},{"delta":0.25,"premium":0.059110542656879775,"strike":1.939263048954135,"iv":1.0733901869146714,"gamma":0.6761461340691332,"theta":-0.0022355140073595514,"vega":0.0013066410625188342,"rho":0.00026074180538990927,"breakevenPct":36.90303429547266},{"delta":0.3,"premium":0.07184526576146427,"strike":1.8543648949235716,"iv":1.0260592655937066,"gamma":0.7641735530739393,"theta":-0.0022479774771393055,"vega":0.0013826671424340188,"rho":0.0003125802715919595,"breakevenPct":31.959317714943865},{"delta":0.35,"premium":0.08457998886604878,"strike":1.7694667408930083,"iv":0.978728344272742,"gamma":0.8522009720787453,"theta":-0.00226044094691906,"vega":0.0014586932223492036,"rho":0.00036441873779400973,"breakevenPct":27.01560113441507},{"delta":0.4,"premium":0.0973147119706333,"strike":1.6845685868624447,"iv":0.9313974229517773,"gamma":0.9402283910835515,"theta":-0.002272904416698814,"vega":0.0015347193022643884,"rho":0.00041625720399606,"breakevenPct":22.071884553886274},{"delta":0.45,"premium":0.11004943507521778,"strike":1.5996704328318814,"iv":0.8840665016308126,"gamma":1.0282558100883574,"theta":-0.0022853678864785685,"vega":0.001610745382179573,"rho":0.0004680956701981102,"breakevenPct":17.12816797335748},{"delta":0.5,"premium":0.12278415817980229,"strike":1.514772278801318,"iv":0.836735580309848,"gamma":1.1162832290931637,"theta":-0.0022978313562583225,"vega":0.0016867714620947577,"rho":0.0005199341364001604,"breakevenPct":12.184451392828688},{"delta":0.55,"premium":0.1586867862969005,"strike":1.4518760195758564,"iv":0.8387696574225123,"gamma":1.0523398042414356,"theta":-0.002165252854812398,"vega":0.0015845024469820553,"rho":0.0005523158130064298,"breakevenPct":10.335192565099469},{"delta":0.6,"premium":0.19946982055464924,"strike":1.3936145420647867,"iv":0.8512026567233745,"gamma":0.9563831507807039,"theta":-0.002002120717781403,"vega":0.0014446749009554883,"rho":0.0005805988438624983,"breakevenPct":9.13779287657985},{"delta":0.65,"premium":0.24025285481239805,"strike":1.335353064553717,"iv":0.8636356560242368,"gamma":0.860426497319972,"theta":-0.0018389885807504078,"vega":0.001304847354928921,"rho":0.0006088818747185669,"breakevenPct":7.940393188060229},{"delta":0.7,"premium":0.28103588907014676,"strike":1.2770915870426474,"iv":0.876068655325099,"gamma":0.7644698438592403,"theta":-0.0016758564437194129,"vega":0.0011650198089023537,"rho":0.0006371649055746354,"breakevenPct":6.74299349954061},{"delta":0.75,"premium":0.3218189233278956,"strike":1.2188301095315777,"iv":0.8885016546259613,"gamma":0.6685131903985084,"theta":-0.0015127243066884177,"vega":0.0010251922628757865,"rho":0.000665447936430704,"breakevenPct":5.545593811020988},{"delta":0.8,"premium":0.3626019575856444,"strike":1.160568632020508,"iv":0.9009346539268236,"gamma":0.5725565369377766,"theta":-0.0013495921696574224,"vega":0.0008853647168492191,"rho":0.0006937309672867726,"breakevenPct":4.348194122501368},{"delta":0.85,"premium":0.4033849918433931,"strike":1.1023071545094383,"iv":0.9133676532276859,"gamma":0.47659988347704507,"theta":-0.0011864600326264275,"vega":0.0007455371708226521,"rho":0.0007220139981428411,"breakevenPct":3.1507944339817495},{"delta":0.9,"premium":0.4441680261011419,"strike":1.0440456769983686,"iv":0.9258006525285482,"gamma":0.38064323001631317,"theta":-0.001023327895595432,"vega":0.0006057096247960847,"rho":0.0007502970289989096,"breakevenPct":1.9533947454621288}],"put":[{"delta":0.1,"premium":0.027027871486048308,"strike":1.006759571620161,"iv":1.131175125672923,"gamma":0.3555093829918733,"theta":-0.0012953266495402103,"vega":0.0007376998044257646,"rho":-0.00015269971086815921,"breakevenPct":32.8812975177014},{"delta":0.15,"premium":0.046365577773809896,"strike":1.0712185925793662,"iv":1.1029373936194828,"gamma":0.44284480079220345,"theta":-0.0014396906524753632,"vega":0.0008634578017564278,"rho":-0.00023333375569495508,"breakevenPct":29.790161347841586},{"delta":0.2,"premium":0.0657032840615715,"strike":1.1356776135385716,"iv":1.074699661566043,"gamma":0.5301802185925337,"theta":-0.0015840546554105161,"vega":0.000989215799087091,"rho":-0.00031396780052175106,"breakevenPct":26.69902517798177},{"delta":0.25,"premium":0.08504099034933307,"strike":1.2001366344977769,"iv":1.046461929512603,"gamma":0.6175156363928639,"theta":-0.001728418658345669,"vega":0.0011149737964177545,"rho":-0.0003946018453485469,"breakevenPct":23.607889008121955},{"delta":0.3,"premium":0.10437869663709468,"strike":1.2645956554569822,"iv":1.0182241974591628,"gamma":0.704851054193194,"theta":-0.0018727826612808217,"vega":0.0012407317937484176,"rho":-0.0004752358901753428,"breakevenPct":20.516752838262143},{"delta":0.35,"premium":0.12371640292485625,"strike":1.3290546764161875,"iv":0.9899864654057229,"gamma":0.7921864719935243,"theta":-0.0020171466642159744,"vega":0.001366489791079081,"rho":-0.0005558699350021387,"breakevenPct":17.425616668402327},{"delta":0.4,"premium":0.14305410921261785,"strike":1.393513697375393,"iv":0.961748733352283,"gamma":0.8795218897938546,"theta":-0.0021615106671511275,"vega":0.001492247788409744,"rho":-0.0006365039798289346,"breakevenPct":14.334480498542508},{"delta":0.45,"premium":0.16239181550037946,"strike":1.4579727183345983,"iv":0.9335110012988429,"gamma":0.9668573075941848,"theta":-0.00230587467008628,"vega":0.0016180057857404077,"rho":-0.0007171380246557306,"breakevenPct":11.243344328682696},{"delta":0.5,"premium":0.20256243011554234,"strike":1.5324263883712264,"iv":0.9365014163250094,"gamma":0.9962375698844577,"theta":-0.002406485277674245,"vega":0.0016740588893030188,"rho":-0.0008153376641008165,"breakevenPct":8.894707251100643},{"delta":0.55,"premium":0.2817648155050318,"strike":1.6256056653000375,"iv":0.9979997390980248,"gamma":0.9170351844949682,"theta":-0.002425121133060007,"vega":0.00159951546775997,"rho":-0.0009464475555318944,"breakevenPct":7.937189162498763},{"delta":0.6,"premium":0.36096720089452106,"strike":1.7187849422288484,"iv":1.05949806187104,"gamma":0.837832799105479,"theta":-0.0024437569884457697,"vega":0.0015249720462169212,"rho":-0.0010775574469629719,"breakevenPct":6.979671073896884},{"delta":0.65,"premium":0.44016958628401054,"strike":1.8119642191576593,"iv":1.1209963846440552,"gamma":0.7586304137159896,"theta":-0.002462392843831532,"vega":0.0014504286246738724,"rho":-0.0012086673383940496,"breakevenPct":6.022152985295003},{"delta":0.7,"premium":0.5193719716734998,"strike":1.9051434960864704,"iv":1.1824947074170704,"gamma":0.6794280283265003,"theta":-0.002481028699217294,"vega":0.0013758852031308237,"rho":-0.0013397772298251271,"breakevenPct":5.064634896693124},{"delta":0.75,"premium":0.5985743570629893,"strike":1.9983227730152815,"iv":1.243993030190086,"gamma":0.6002256429370108,"theta":-0.002499664554603056,"vega":0.0013013417815877749,"rho":-0.0014708871212562049,"breakevenPct":4.107116808091243},{"delta":0.8,"premium":1.419823907777079,"strike":2.830201425597042,"iv":1.6951776643262284,"gamma":0.4383965496650646,"theta":-0.002661725903484446,"vega":0.0011391315182013029,"rho":-0.00224799068143822,"breakevenPct":3.378946508189155},{"delta":0.85,"premium":2.2546751376926366,"strike":3.6756203926001376,"iv":2.153505224739902,"gamma":0.2750529138861083,"theta":-0.0028264162328983417,"vega":0.0009753143269602676,"rho":-0.003036935266098356,"breakevenPct":2.654980139240833},{"delta":0.9,"premium":4.629486470637902,"strike":6.071751062828136,"iv":2.760854920685474,"gamma":0.15130178061274926,"theta":-0.0024881798322260516,"vega":0.0007486833920062989,"rho":-0.005162438852930287,"breakevenPct":1.1944514495968666}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}