{"symbol":"ABOS","url":"https://intraalpha.com/companies/ABOS","capturedAt":"2026-10-22T06:44:00.830Z","state":"ready","quote":{"symbol":"ABOS","last_price":2.03,"prev_close":2.015,"regular_close":2.03,"change":0.015,"change_pct":0.7444,"regular_change":0.015,"regular_change_pct":0.7444,"extended_change":0,"extended_change_pct":0,"bid":1.99,"ask":2.11,"bid_size":100,"ask_size":100,"volume":397721,"vwap":2.046772,"open":2,"high":2.08,"low":1.99,"close":2.03,"trade_count":4165,"last_trade_at":"2026-10-21T20:00:00.13718041Z","last_quote_at":"2026-10-21T23:59:45.643227326Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T02:43:49.083749548-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ABOS","fetched_at":"2026-10-22T06:43:59.063255+00:00","name":"Acumen Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Acumen Pharmaceuticals, Inc., a clinical-stage biopharmaceutical company, is dedicated to developing therapies for the treatment of Alzheimer's disease and other neurodegenerative diseases. The company is headquartered in Charlottesville, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":145719000,"ebitda":-105367000,"pe_ratio":null,"peg_ratio":null,"book_value":0.792,"dividend_per_share":null,"dividend_yield":null,"eps":-1.64,"revenue_ttm":329000,"gross_profit_ttm":-86787000,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.458,"return_on_equity_ttm":-1.205,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":7.6,"analyst_number":0,"beta":0.332,"fifty_two_week_high":3.6,"fifty_two_week_low":1.5,"fifty_day_ma":2.535,"two_hundred_day_ma":2.498,"shares_outstanding":72317000,"forward_pe":null,"price_to_sales":538.78,"price_to_book":2.911,"ev_to_revenue":24.48,"ev_to_ebitda":-0.596},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T06:43:59.063255+00:00"},"optionObservedAt":"2026-10-21T19:58:25.256Z","bars":[{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-15T10:20:00Z","v":689,"vw":1.74},{"c":1.69,"h":1.71,"l":1.67,"n":130,"o":1.71,"t":"2026-10-15T13:30:00Z","v":13541,"vw":1.694275},{"c":1.7,"h":1.705,"l":1.68,"n":126,"o":1.684,"t":"2026-10-15T13:35:00Z","v":32371,"vw":1.698477},{"c":1.699,"h":1.7,"l":1.69,"n":18,"o":1.699,"t":"2026-10-15T13:40:00Z","v":1625,"vw":1.69385},{"c":1.6812,"h":1.715,"l":1.6812,"n":60,"o":1.699,"t":"2026-10-15T13:45:00Z","v":10187,"vw":1.702288},{"c":1.694,"h":1.7,"l":1.681,"n":56,"o":1.681,"t":"2026-10-15T13:50:00Z","v":21301,"vw":1.689506},{"c":1.704,"h":1.71,"l":1.694,"n":33,"o":1.7,"t":"2026-10-15T13:55:00Z","v":5175,"vw":1.700943},{"c":1.73,"h":1.73,"l":1.71,"n":152,"o":1.71,"t":"2026-10-15T14:00:00Z","v":17330,"vw":1.716855},{"c":1.73,"h":1.73,"l":1.71,"n":54,"o":1.73,"t":"2026-10-15T14:05:00Z","v":4047,"vw":1.721027},{"c":1.72,"h":1.73,"l":1.715,"n":94,"o":1.73,"t":"2026-10-15T14:10:00Z","v":5388,"vw":1.719886},{"c":1.72,"h":1.73,"l":1.71,"n":60,"o":1.72,"t":"2026-10-15T14:15:00Z","v":6866,"vw":1.719216},{"c":1.715,"h":1.72,"l":1.71,"n":19,"o":1.715,"t":"2026-10-15T14:20:00Z","v":1769,"vw":1.717361},{"c":1.71,"h":1.71,"l":1.71,"n":6,"o":1.71,"t":"2026-10-15T14:25:00Z","v":184,"vw":1.71},{"c":1.71,"h":1.71,"l":1.705,"n":10,"o":1.705,"t":"2026-10-15T14:30:00Z","v":919,"vw":1.707696},{"c":1.735,"h":1.735,"l":1.705,"n":58,"o":1.705,"t":"2026-10-15T14:35:00Z","v":9581,"vw":1.723892},{"c":1.74,"h":1.755,"l":1.735,"n":78,"o":1.74,"t":"2026-10-15T14:40:00Z","v":38779,"vw":1.741774},{"c":1.75,"h":1.755,"l":1.745,"n":92,"o":1.75,"t":"2026-10-15T14:45:00Z","v":12882,"vw":1.748936},{"c":1.74,"h":1.75,"l":1.73,"n":65,"o":1.74,"t":"2026-10-15T14:50:00Z","v":8743,"vw":1.73989},{"c":1.725,"h":1.7463,"l":1.725,"n":53,"o":1.74,"t":"2026-10-15T14:55:00Z","v":6690,"vw":1.738081},{"c":1.73,"h":1.73,"l":1.725,"n":55,"o":1.725,"t":"2026-10-15T15:00:00Z","v":4818,"vw":1.729876},{"c":1.735,"h":1.735,"l":1.7315,"n":6,"o":1.7315,"t":"2026-10-15T15:10:00Z","v":353,"vw":1.73325},{"c":1.74,"h":1.74,"l":1.735,"n":22,"o":1.7399,"t":"2026-10-15T15:15:00Z","v":2568,"vw":1.738583},{"c":1.735,"h":1.75,"l":1.735,"n":122,"o":1.735,"t":"2026-10-15T15:20:00Z","v":24825,"vw":1.74464},{"c":1.735,"h":1.735,"l":1.73,"n":17,"o":1.735,"t":"2026-10-15T15:25:00Z","v":1854,"vw":1.733333},{"c":1.73,"h":1.735,"l":1.73,"n":4,"o":1.735,"t":"2026-10-15T15:30:00Z","v":3875,"vw":1.734226},{"c":1.73,"h":1.73,"l":1.7236,"n":100,"o":1.73,"t":"2026-10-15T15:35:00Z","v":10689,"vw":1.729297},{"c":1.73,"h":1.73,"l":1.72,"n":26,"o":1.7284,"t":"2026-10-15T15:40:00Z","v":7993,"vw":1.721386},{"c":1.725,"h":1.725,"l":1.72,"n":9,"o":1.725,"t":"2026-10-15T15:45:00Z","v":2064,"vw":1.72366},{"c":1.725,"h":1.725,"l":1.725,"n":11,"o":1.725,"t":"2026-10-15T15:50:00Z","v":510,"vw":1.725},{"c":1.72,"h":1.725,"l":1.715,"n":75,"o":1.72,"t":"2026-10-15T15:55:00Z","v":4729,"vw":1.720123},{"c":1.715,"h":1.715,"l":1.71,"n":25,"o":1.715,"t":"2026-10-15T16:00:00Z","v":1651,"vw":1.712506},{"c":1.72,"h":1.72,"l":1.715,"n":24,"o":1.72,"t":"2026-10-15T16:05:00Z","v":2758,"vw":1.718163},{"c":1.725,"h":1.725,"l":1.71,"n":38,"o":1.715,"t":"2026-10-15T16:10:00Z","v":14638,"vw":1.715776},{"c":1.72,"h":1.7288,"l":1.72,"n":10,"o":1.7288,"t":"2026-10-15T16:15:00Z","v":1110,"vw":1.721888},{"c":1.72,"h":1.72,"l":1.715,"n":65,"o":1.72,"t":"2026-10-15T16:20:00Z","v":5431,"vw":1.719886},{"c":1.7299,"h":1.7299,"l":1.7299,"n":3,"o":1.7299,"t":"2026-10-15T16:25:00Z","v":232,"vw":1.7299},{"c":1.725,"h":1.725,"l":1.725,"n":4,"o":1.725,"t":"2026-10-15T16:30:00Z","v":182,"vw":1.725},{"c":1.725,"h":1.725,"l":1.725,"n":6,"o":1.725,"t":"2026-10-15T16:35:00Z","v":200,"vw":1.725},{"c":1.725,"h":1.725,"l":1.725,"n":13,"o":1.725,"t":"2026-10-15T16:40:00Z","v":456,"vw":1.725},{"c":1.73,"h":1.73,"l":1.73,"n":7,"o":1.73,"t":"2026-10-15T16:45:00Z","v":269,"vw":1.73},{"c":1.72,"h":1.73,"l":1.72,"n":7,"o":1.73,"t":"2026-10-15T16:50:00Z","v":1515,"vw":1.721031},{"c":1.725,"h":1.73,"l":1.72,"n":16,"o":1.725,"t":"2026-10-15T16:55:00Z","v":1669,"vw":1.722085},{"c":1.725,"h":1.73,"l":1.72,"n":7,"o":1.725,"t":"2026-10-15T17:00:00Z","v":2100,"vw":1.725},{"c":1.725,"h":1.725,"l":1.725,"n":5,"o":1.725,"t":"2026-10-15T17:05:00Z","v":343,"vw":1.725},{"c":1.725,"h":1.725,"l":1.725,"n":8,"o":1.725,"t":"2026-10-15T17:10:00Z","v":577,"vw":1.725},{"c":1.72,"h":1.725,"l":1.72,"n":4,"o":1.725,"t":"2026-10-15T17:15:00Z","v":364,"vw":1.721667},{"c":1.72,"h":1.73,"l":1.72,"n":134,"o":1.725,"t":"2026-10-15T17:20:00Z","v":19053,"vw":1.729694},{"c":1.715,"h":1.725,"l":1.715,"n":40,"o":1.725,"t":"2026-10-15T17:25:00Z","v":9369,"vw":1.717951},{"c":1.71,"h":1.715,"l":1.71,"n":6,"o":1.715,"t":"2026-10-15T17:30:00Z","v":1046,"vw":1.710556},{"c":1.7199,"h":1.7199,"l":1.711,"n":8,"o":1.711,"t":"2026-10-15T17:35:00Z","v":1649,"vw":1.71348},{"c":1.715,"h":1.72,"l":1.71,"n":74,"o":1.715,"t":"2026-10-15T17:40:00Z","v":5188,"vw":1.716681},{"c":1.715,"h":1.715,"l":1.715,"n":10,"o":1.715,"t":"2026-10-15T17:45:00Z","v":481,"vw":1.715},{"c":1.725,"h":1.73,"l":1.715,"n":196,"o":1.715,"t":"2026-10-15T17:50:00Z","v":12191,"vw":1.720003},{"c":1.725,"h":1.725,"l":1.725,"n":30,"o":1.725,"t":"2026-10-15T17:55:00Z","v":2110,"vw":1.725},{"c":1.715,"h":1.725,"l":1.71,"n":61,"o":1.725,"t":"2026-10-15T18:00:00Z","v":6903,"vw":1.71963},{"c":1.715,"h":1.72,"l":1.715,"n":14,"o":1.715,"t":"2026-10-15T18:05:00Z","v":836,"vw":1.716},{"c":1.715,"h":1.715,"l":1.715,"n":2,"o":1.715,"t":"2026-10-15T18:15:00Z","v":104,"vw":1.715},{"c":1.71,"h":1.71,"l":1.71,"n":25,"o":1.71,"t":"2026-10-15T18:20:00Z","v":4128,"vw":1.71},{"c":1.7,"h":1.71,"l":1.7,"n":123,"o":1.71,"t":"2026-10-15T18:25:00Z","v":31028,"vw":1.701421},{"c":1.695,"h":1.7,"l":1.695,"n":40,"o":1.7,"t":"2026-10-15T18:30:00Z","v":5809,"vw":1.697595},{"c":1.69,"h":1.7,"l":1.69,"n":60,"o":1.695,"t":"2026-10-15T18:35:00Z","v":11027,"vw":1.699403},{"c":1.69,"h":1.695,"l":1.69,"n":24,"o":1.695,"t":"2026-10-15T18:40:00Z","v":1102,"vw":1.693889},{"c":1.69,"h":1.69,"l":1.69,"n":17,"o":1.69,"t":"2026-10-15T18:45:00Z","v":1067,"vw":1.69},{"c":1.695,"h":1.695,"l":1.695,"n":15,"o":1.695,"t":"2026-10-15T18:50:00Z","v":408,"vw":1.695},{"c":1.69,"h":1.71,"l":1.685,"n":249,"o":1.6999,"t":"2026-10-15T18:55:00Z","v":53724,"vw":1.698143},{"c":1.695,"h":1.7,"l":1.695,"n":34,"o":1.695,"t":"2026-10-15T19:00:00Z","v":3363,"vw":1.695392},{"c":1.695,"h":1.695,"l":1.695,"n":3,"o":1.695,"t":"2026-10-15T19:05:00Z","v":145,"vw":1.695},{"c":1.7,"h":1.7,"l":1.69,"n":46,"o":1.695,"t":"2026-10-15T19:10:00Z","v":5587,"vw":1.696114},{"c":1.695,"h":1.7,"l":1.695,"n":31,"o":1.695,"t":"2026-10-15T19:15:00Z","v":2295,"vw":1.698519},{"c":1.695,"h":1.695,"l":1.69,"n":42,"o":1.695,"t":"2026-10-15T19:20:00Z","v":1914,"vw":1.694673},{"c":1.695,"h":1.7,"l":1.695,"n":43,"o":1.695,"t":"2026-10-15T19:25:00Z","v":2370,"vw":1.695631},{"c":1.685,"h":1.69,"l":1.68,"n":73,"o":1.69,"t":"2026-10-15T19:30:00Z","v":7614,"vw":1.688929},{"c":1.685,"h":1.69,"l":1.681,"n":32,"o":1.685,"t":"2026-10-15T19:35:00Z","v":1674,"vw":1.685675},{"c":1.68,"h":1.685,"l":1.68,"n":66,"o":1.685,"t":"2026-10-15T19:40:00Z","v":3595,"vw":1.684672},{"c":1.68,"h":1.6895,"l":1.68,"n":88,"o":1.6858,"t":"2026-10-15T19:45:00Z","v":21970,"vw":1.68277},{"c":1.685,"h":1.69,"l":1.68,"n":127,"o":1.68,"t":"2026-10-15T19:50:00Z","v":15949,"vw":1.682392},{"c":1.665,"h":1.68,"l":1.66,"n":406,"o":1.68,"t":"2026-10-15T19:55:00Z","v":42481,"vw":1.667453},{"c":1.67,"h":1.67,"l":1.67,"n":4,"o":1.67,"t":"2026-10-15T20:00:00Z","v":23188,"vw":1.67},{"c":1.7,"h":1.7,"l":1.7,"n":3,"o":1.7,"t":"2026-10-15T23:35:00Z","v":228,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":2,"o":1.7,"t":"2026-10-16T08:00:00Z","v":185,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":2,"o":1.7,"t":"2026-10-16T11:00:00Z","v":300,"vw":1.7},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-16T11:40:00Z","v":176,"vw":1.73},{"c":1.6401,"h":1.67,"l":1.64,"n":105,"o":1.67,"t":"2026-10-16T13:30:00Z","v":35777,"vw":1.652831},{"c":1.66,"h":1.66,"l":1.64,"n":34,"o":1.6497,"t":"2026-10-16T13:35:00Z","v":4208,"vw":1.646648},{"c":1.65,"h":1.65,"l":1.65,"n":26,"o":1.65,"t":"2026-10-16T13:40:00Z","v":798,"vw":1.65},{"c":1.64,"h":1.65,"l":1.64,"n":126,"o":1.65,"t":"2026-10-16T13:45:00Z","v":15280,"vw":1.6401},{"c":1.62,"h":1.64,"l":1.62,"n":78,"o":1.64,"t":"2026-10-16T13:50:00Z","v":9486,"vw":1.634434},{"c":1.6374,"h":1.6374,"l":1.63,"n":9,"o":1.63,"t":"2026-10-16T13:55:00Z","v":1725,"vw":1.63591},{"c":1.65,"h":1.65,"l":1.639,"n":13,"o":1.639,"t":"2026-10-16T14:00:00Z","v":2391,"vw":1.639545},{"c":1.66,"h":1.66,"l":1.65,"n":21,"o":1.65,"t":"2026-10-16T14:05:00Z","v":747,"vw":1.6575},{"c":1.67,"h":1.67,"l":1.655,"n":11,"o":1.655,"t":"2026-10-16T14:10:00Z","v":1750,"vw":1.659207},{"c":1.66,"h":1.67,"l":1.66,"n":9,"o":1.66,"t":"2026-10-16T14:15:00Z","v":5143,"vw":1.660555},{"c":1.67,"h":1.675,"l":1.655,"n":46,"o":1.66,"t":"2026-10-16T14:20:00Z","v":10873,"vw":1.666002},{"c":1.675,"h":1.68,"l":1.675,"n":18,"o":1.68,"t":"2026-10-16T14:25:00Z","v":33008,"vw":1.679878},{"c":1.665,"h":1.67,"l":1.665,"n":26,"o":1.67,"t":"2026-10-16T14:30:00Z","v":3905,"vw":1.666208},{"c":1.67,"h":1.67,"l":1.67,"n":11,"o":1.67,"t":"2026-10-16T14:35:00Z","v":640,"vw":1.67},{"c":1.69,"h":1.69,"l":1.68,"n":14,"o":1.68,"t":"2026-10-16T14:40:00Z","v":2113,"vw":1.683482},{"c":1.69,"h":1.69,"l":1.69,"n":3,"o":1.69,"t":"2026-10-16T14:45:00Z","v":300,"vw":1.69},{"c":1.69,"h":1.69,"l":1.685,"n":10,"o":1.69,"t":"2026-10-16T14:50:00Z","v":520,"vw":1.68875},{"c":1.69,"h":1.69,"l":1.68,"n":22,"o":1.69,"t":"2026-10-16T14:55:00Z","v":3034,"vw":1.687482},{"c":1.68,"h":1.68,"l":1.68,"n":15,"o":1.68,"t":"2026-10-16T15:00:00Z","v":1385,"vw":1.68},{"c":1.67,"h":1.68,"l":1.665,"n":40,"o":1.67,"t":"2026-10-16T15:05:00Z","v":12411,"vw":1.670909},{"c":1.67,"h":1.67,"l":1.665,"n":22,"o":1.67,"t":"2026-10-16T15:15:00Z","v":1426,"vw":1.669583},{"c":1.67,"h":1.67,"l":1.66,"n":35,"o":1.67,"t":"2026-10-16T15:20:00Z","v":2188,"vw":1.669162},{"c":1.66,"h":1.67,"l":1.66,"n":38,"o":1.6628,"t":"2026-10-16T15:25:00Z","v":8107,"vw":1.660937},{"c":1.68,"h":1.68,"l":1.67,"n":21,"o":1.67,"t":"2026-10-16T15:30:00Z","v":1868,"vw":1.67357},{"c":1.68,"h":1.68,"l":1.68,"n":8,"o":1.68,"t":"2026-10-16T15:35:00Z","v":463,"vw":1.68},{"c":1.68,"h":1.68,"l":1.67,"n":18,"o":1.68,"t":"2026-10-16T15:40:00Z","v":2149,"vw":1.678529},{"c":1.68,"h":1.68,"l":1.68,"n":4,"o":1.68,"t":"2026-10-16T15:45:00Z","v":215,"vw":1.68},{"c":1.665,"h":1.68,"l":1.665,"n":27,"o":1.68,"t":"2026-10-16T15:50:00Z","v":2101,"vw":1.671447},{"c":1.68,"h":1.68,"l":1.665,"n":38,"o":1.665,"t":"2026-10-16T15:55:00Z","v":4453,"vw":1.676501},{"c":1.675,"h":1.675,"l":1.67,"n":6,"o":1.675,"t":"2026-10-16T16:00:00Z","v":686,"vw":1.674231},{"c":1.675,"h":1.675,"l":1.665,"n":44,"o":1.67,"t":"2026-10-16T16:05:00Z","v":7350,"vw":1.67},{"c":1.68,"h":1.68,"l":1.68,"n":3,"o":1.68,"t":"2026-10-16T16:10:00Z","v":139,"vw":1.68},{"c":1.68,"h":1.68,"l":1.675,"n":7,"o":1.675,"t":"2026-10-16T16:15:00Z","v":1241,"vw":1.675455},{"c":1.67,"h":1.68,"l":1.665,"n":49,"o":1.675,"t":"2026-10-16T16:20:00Z","v":14231,"vw":1.670329},{"c":1.6799,"h":1.685,"l":1.6712,"n":45,"o":1.675,"t":"2026-10-16T16:25:00Z","v":9826,"vw":1.679345},{"c":1.675,"h":1.675,"l":1.675,"n":6,"o":1.675,"t":"2026-10-16T16:30:00Z","v":652,"vw":1.675},{"c":1.6715,"h":1.6715,"l":1.67,"n":5,"o":1.67,"t":"2026-10-16T16:35:00Z","v":561,"vw":1.6712},{"c":1.675,"h":1.675,"l":1.665,"n":31,"o":1.67,"t":"2026-10-16T16:40:00Z","v":4047,"vw":1.670132},{"c":1.68,"h":1.68,"l":1.675,"n":12,"o":1.675,"t":"2026-10-16T16:45:00Z","v":458,"vw":1.67625},{"c":1.6846,"h":1.6846,"l":1.67,"n":28,"o":1.678,"t":"2026-10-16T16:50:00Z","v":4366,"vw":1.681782},{"c":1.688,"h":1.69,"l":1.688,"n":13,"o":1.69,"t":"2026-10-16T16:55:00Z","v":1278,"vw":1.688333},{"c":1.685,"h":1.69,"l":1.685,"n":11,"o":1.685,"t":"2026-10-16T17:00:00Z","v":612,"vw":1.686818},{"c":1.69,"h":1.69,"l":1.69,"n":3,"o":1.69,"t":"2026-10-16T17:05:00Z","v":138,"vw":1.69},{"c":1.68,"h":1.685,"l":1.68,"n":21,"o":1.685,"t":"2026-10-16T17:10:00Z","v":1390,"vw":1.680893},{"c":1.67,"h":1.685,"l":1.67,"n":38,"o":1.68,"t":"2026-10-16T17:15:00Z","v":5748,"vw":1.674434},{"c":1.67,"h":1.67,"l":1.67,"n":6,"o":1.67,"t":"2026-10-16T17:20:00Z","v":324,"vw":1.67},{"c":1.68,"h":1.68,"l":1.68,"n":5,"o":1.68,"t":"2026-10-16T17:25:00Z","v":241,"vw":1.68},{"c":1.68,"h":1.68,"l":1.67,"n":17,"o":1.67,"t":"2026-10-16T17:30:00Z","v":946,"vw":1.6725},{"c":1.675,"h":1.68,"l":1.675,"n":43,"o":1.68,"t":"2026-10-16T17:35:00Z","v":6003,"vw":1.679825},{"c":1.695,"h":1.71,"l":1.68,"n":119,"o":1.68,"t":"2026-10-16T17:40:00Z","v":33582,"vw":1.695412},{"c":1.695,"h":1.695,"l":1.695,"n":14,"o":1.695,"t":"2026-10-16T17:45:00Z","v":1344,"vw":1.695},{"c":1.6916,"h":1.695,"l":1.691,"n":8,"o":1.695,"t":"2026-10-16T17:50:00Z","v":6541,"vw":1.691692},{"c":1.695,"h":1.6974,"l":1.695,"n":22,"o":1.695,"t":"2026-10-16T17:55:00Z","v":835,"vw":1.695369},{"c":1.68,"h":1.69,"l":1.68,"n":18,"o":1.69,"t":"2026-10-16T18:00:00Z","v":2554,"vw":1.689375},{"c":1.69,"h":1.69,"l":1.68,"n":5,"o":1.68,"t":"2026-10-16T18:10:00Z","v":332,"vw":1.683333},{"c":1.695,"h":1.7,"l":1.69,"n":21,"o":1.69,"t":"2026-10-16T18:20:00Z","v":2892,"vw":1.695192},{"c":1.695,"h":1.695,"l":1.695,"n":3,"o":1.695,"t":"2026-10-16T18:25:00Z","v":200,"vw":1.695},{"c":1.695,"h":1.695,"l":1.69,"n":18,"o":1.695,"t":"2026-10-16T18:30:00Z","v":2370,"vw":1.694744},{"c":1.69,"h":1.6932,"l":1.69,"n":7,"o":1.69,"t":"2026-10-16T18:35:00Z","v":486,"vw":1.691067},{"c":1.69,"h":1.7,"l":1.69,"n":14,"o":1.69,"t":"2026-10-16T18:40:00Z","v":982,"vw":1.694375},{"c":1.69,"h":1.7,"l":1.69,"n":37,"o":1.695,"t":"2026-10-16T18:45:00Z","v":3333,"vw":1.695},{"c":1.695,"h":1.7,"l":1.69,"n":28,"o":1.7,"t":"2026-10-16T18:50:00Z","v":1783,"vw":1.697143},{"c":1.71,"h":1.71,"l":1.69,"n":66,"o":1.69,"t":"2026-10-16T18:55:00Z","v":16095,"vw":1.702679},{"c":1.705,"h":1.715,"l":1.705,"n":41,"o":1.715,"t":"2026-10-16T19:00:00Z","v":6024,"vw":1.711537},{"c":1.7,"h":1.705,"l":1.7,"n":16,"o":1.705,"t":"2026-10-16T19:05:00Z","v":665,"vw":1.704},{"c":1.705,"h":1.7099,"l":1.705,"n":12,"o":1.7099,"t":"2026-10-16T19:10:00Z","v":504,"vw":1.706903},{"c":1.705,"h":1.71,"l":1.7,"n":22,"o":1.705,"t":"2026-10-16T19:15:00Z","v":1364,"vw":1.704505},{"c":1.7,"h":1.705,"l":1.7,"n":24,"o":1.7,"t":"2026-10-16T19:20:00Z","v":2100,"vw":1.700886},{"c":1.7,"h":1.705,"l":1.7,"n":28,"o":1.705,"t":"2026-10-16T19:25:00Z","v":4098,"vw":1.703572},{"c":1.7,"h":1.705,"l":1.7,"n":18,"o":1.705,"t":"2026-10-16T19:30:00Z","v":900,"vw":1.702164},{"c":1.705,"h":1.71,"l":1.7,"n":31,"o":1.7,"t":"2026-10-16T19:35:00Z","v":3269,"vw":1.701488},{"c":1.69,"h":1.705,"l":1.69,"n":82,"o":1.705,"t":"2026-10-16T19:40:00Z","v":13278,"vw":1.695845},{"c":1.69,"h":1.69,"l":1.68,"n":63,"o":1.68,"t":"2026-10-16T19:45:00Z","v":19501,"vw":1.689788},{"c":1.69,"h":1.7,"l":1.69,"n":83,"o":1.69,"t":"2026-10-16T19:50:00Z","v":4541,"vw":1.692237},{"c":1.69,"h":1.71,"l":1.69,"n":313,"o":1.7,"t":"2026-10-16T19:55:00Z","v":31325,"vw":1.698429},{"c":1.69,"h":1.69,"l":1.69,"n":6,"o":1.69,"t":"2026-10-16T20:00:00Z","v":53012,"vw":1.69},{"c":1.71,"h":1.71,"l":1.68,"n":49,"o":1.7,"t":"2026-10-19T13:30:00Z","v":7480,"vw":1.697652},{"c":1.71,"h":1.7232,"l":1.71,"n":13,"o":1.72,"t":"2026-10-19T13:35:00Z","v":1600,"vw":1.712328},{"c":1.675,"h":1.705,"l":1.675,"n":38,"o":1.705,"t":"2026-10-19T13:40:00Z","v":1662,"vw":1.689582},{"c":1.679,"h":1.68,"l":1.67,"n":42,"o":1.68,"t":"2026-10-19T13:45:00Z","v":5257,"vw":1.676325},{"c":1.6728,"h":1.6728,"l":1.67,"n":5,"o":1.67,"t":"2026-10-19T13:50:00Z","v":4292,"vw":1.672667},{"c":1.675,"h":1.675,"l":1.67,"n":16,"o":1.67,"t":"2026-10-19T13:55:00Z","v":690,"vw":1.67125},{"c":1.685,"h":1.685,"l":1.67,"n":59,"o":1.67,"t":"2026-10-19T14:00:00Z","v":3540,"vw":1.6786},{"c":1.69,"h":1.7,"l":1.69,"n":32,"o":1.69,"t":"2026-10-19T14:05:00Z","v":2460,"vw":1.69325},{"c":1.685,"h":1.69,"l":1.68,"n":23,"o":1.69,"t":"2026-10-19T14:10:00Z","v":1673,"vw":1.687044},{"c":1.69,"h":1.695,"l":1.685,"n":34,"o":1.685,"t":"2026-10-19T14:15:00Z","v":3160,"vw":1.685833},{"c":1.6961,"h":1.7,"l":1.695,"n":37,"o":1.695,"t":"2026-10-19T14:20:00Z","v":4736,"vw":1.697932},{"c":1.71,"h":1.71,"l":1.69,"n":66,"o":1.7,"t":"2026-10-19T14:25:00Z","v":10415,"vw":1.695603},{"c":1.71,"h":1.71,"l":1.7,"n":71,"o":1.705,"t":"2026-10-19T14:30:00Z","v":5311,"vw":1.701477},{"c":1.705,"h":1.71,"l":1.705,"n":31,"o":1.71,"t":"2026-10-19T14:35:00Z","v":2160,"vw":1.709414},{"c":1.7,"h":1.71,"l":1.7,"n":35,"o":1.71,"t":"2026-10-19T14:40:00Z","v":1690,"vw":1.705769},{"c":1.7,"h":1.71,"l":1.7,"n":65,"o":1.705,"t":"2026-10-19T14:50:00Z","v":8814,"vw":1.707277},{"c":1.71,"h":1.71,"l":1.7,"n":11,"o":1.7,"t":"2026-10-19T14:55:00Z","v":444,"vw":1.705},{"c":1.705,"h":1.705,"l":1.705,"n":8,"o":1.705,"t":"2026-10-19T15:00:00Z","v":233,"vw":1.705},{"c":1.71,"h":1.71,"l":1.7078,"n":17,"o":1.7078,"t":"2026-10-19T15:05:00Z","v":1711,"vw":1.709705},{"c":1.71,"h":1.711,"l":1.71,"n":22,"o":1.71,"t":"2026-10-19T15:10:00Z","v":3227,"vw":1.710715},{"c":1.72,"h":1.72,"l":1.72,"n":15,"o":1.72,"t":"2026-10-19T15:15:00Z","v":385,"vw":1.72},{"c":1.72,"h":1.72,"l":1.72,"n":7,"o":1.72,"t":"2026-10-19T15:20:00Z","v":274,"vw":1.72},{"c":1.72,"h":1.72,"l":1.72,"n":5,"o":1.72,"t":"2026-10-19T15:25:00Z","v":128,"vw":1.72},{"c":1.72,"h":1.72,"l":1.715,"n":13,"o":1.72,"t":"2026-10-19T15:30:00Z","v":1029,"vw":1.716875},{"c":1.72,"h":1.72,"l":1.72,"n":5,"o":1.72,"t":"2026-10-19T15:35:00Z","v":226,"vw":1.72},{"c":1.7192,"h":1.7192,"l":1.715,"n":7,"o":1.715,"t":"2026-10-19T15:40:00Z","v":1294,"vw":1.715734},{"c":1.72,"h":1.72,"l":1.72,"n":9,"o":1.72,"t":"2026-10-19T15:45:00Z","v":451,"vw":1.72},{"c":1.72,"h":1.725,"l":1.72,"n":36,"o":1.72,"t":"2026-10-19T15:50:00Z","v":4092,"vw":1.72126},{"c":1.715,"h":1.725,"l":1.715,"n":20,"o":1.725,"t":"2026-10-19T15:55:00Z","v":2136,"vw":1.719968},{"c":1.72,"h":1.725,"l":1.71,"n":72,"o":1.71,"t":"2026-10-19T16:00:00Z","v":7916,"vw":1.719913},{"c":1.72,"h":1.72,"l":1.7199,"n":6,"o":1.7199,"t":"2026-10-19T16:05:00Z","v":622,"vw":1.719917},{"c":1.725,"h":1.73,"l":1.72,"n":27,"o":1.72,"t":"2026-10-19T16:10:00Z","v":1127,"vw":1.725833},{"c":1.73,"h":1.73,"l":1.73,"n":7,"o":1.73,"t":"2026-10-19T16:15:00Z","v":253,"vw":1.73},{"c":1.73,"h":1.73,"l":1.72,"n":39,"o":1.72,"t":"2026-10-19T16:25:00Z","v":2295,"vw":1.725956},{"c":1.73,"h":1.731,"l":1.725,"n":24,"o":1.731,"t":"2026-10-19T16:30:00Z","v":2858,"vw":1.730098},{"c":1.7301,"h":1.7301,"l":1.7301,"n":1,"o":1.7301,"t":"2026-10-19T16:35:00Z","v":1000,"vw":1.7301},{"c":1.73,"h":1.7399,"l":1.73,"n":7,"o":1.735,"t":"2026-10-19T16:40:00Z","v":1315,"vw":1.737025},{"c":1.73,"h":1.735,"l":1.73,"n":6,"o":1.73,"t":"2026-10-19T16:45:00Z","v":407,"vw":1.731667},{"c":1.725,"h":1.73,"l":1.725,"n":19,"o":1.73,"t":"2026-10-19T16:50:00Z","v":1109,"vw":1.729444},{"c":1.73,"h":1.73,"l":1.73,"n":9,"o":1.73,"t":"2026-10-19T16:55:00Z","v":2387,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":21,"o":1.73,"t":"2026-10-19T17:00:00Z","v":1838,"vw":1.73},{"c":1.735,"h":1.735,"l":1.735,"n":4,"o":1.735,"t":"2026-10-19T17:05:00Z","v":208,"vw":1.735},{"c":1.735,"h":1.735,"l":1.735,"n":2,"o":1.735,"t":"2026-10-19T17:10:00Z","v":103,"vw":1.735},{"c":1.74,"h":1.74,"l":1.735,"n":6,"o":1.735,"t":"2026-10-19T17:20:00Z","v":306,"vw":1.738333},{"c":1.745,"h":1.745,"l":1.7399,"n":22,"o":1.74,"t":"2026-10-19T17:25:00Z","v":2374,"vw":1.740202},{"c":1.745,"h":1.75,"l":1.745,"n":5,"o":1.745,"t":"2026-10-19T17:30:00Z","v":712,"vw":1.745714},{"c":1.745,"h":1.755,"l":1.745,"n":109,"o":1.75,"t":"2026-10-19T17:35:00Z","v":14945,"vw":1.748236},{"c":1.75,"h":1.75,"l":1.74,"n":23,"o":1.75,"t":"2026-10-19T17:40:00Z","v":6156,"vw":1.747348},{"c":1.745,"h":1.75,"l":1.745,"n":4,"o":1.75,"t":"2026-10-19T17:45:00Z","v":598,"vw":1.746366},{"c":1.74,"h":1.74,"l":1.74,"n":2,"o":1.74,"t":"2026-10-19T17:50:00Z","v":102,"vw":1.74},{"c":1.75,"h":1.75,"l":1.75,"n":29,"o":1.75,"t":"2026-10-19T17:55:00Z","v":1929,"vw":1.75},{"c":1.75,"h":1.75,"l":1.745,"n":10,"o":1.7488,"t":"2026-10-19T18:00:00Z","v":540,"vw":1.748276},{"c":1.75,"h":1.755,"l":1.75,"n":120,"o":1.75,"t":"2026-10-19T18:05:00Z","v":9254,"vw":1.751632},{"c":1.77,"h":1.78,"l":1.76,"n":68,"o":1.76,"t":"2026-10-19T18:10:00Z","v":20741,"vw":1.772515},{"c":1.77,"h":1.77,"l":1.77,"n":2,"o":1.77,"t":"2026-10-19T18:15:00Z","v":102,"vw":1.77},{"c":1.77,"h":1.775,"l":1.77,"n":16,"o":1.775,"t":"2026-10-19T18:20:00Z","v":522,"vw":1.773684},{"c":1.77,"h":1.7799,"l":1.77,"n":48,"o":1.77,"t":"2026-10-19T18:25:00Z","v":5860,"vw":1.771732},{"c":1.78,"h":1.78,"l":1.775,"n":5,"o":1.775,"t":"2026-10-19T18:30:00Z","v":922,"vw":1.776103},{"c":1.77,"h":1.78,"l":1.77,"n":23,"o":1.77,"t":"2026-10-19T18:35:00Z","v":1312,"vw":1.772273},{"c":1.7799,"h":1.78,"l":1.77,"n":25,"o":1.775,"t":"2026-10-19T18:40:00Z","v":1343,"vw":1.77399},{"c":1.775,"h":1.78,"l":1.77,"n":66,"o":1.78,"t":"2026-10-19T18:45:00Z","v":6312,"vw":1.778718},{"c":1.77,"h":1.7762,"l":1.77,"n":18,"o":1.77,"t":"2026-10-19T18:50:00Z","v":961,"vw":1.771094},{"c":1.78,"h":1.78,"l":1.78,"n":16,"o":1.78,"t":"2026-10-19T18:55:00Z","v":628,"vw":1.78},{"c":1.78,"h":1.78,"l":1.77,"n":16,"o":1.775,"t":"2026-10-19T19:00:00Z","v":2218,"vw":1.773459},{"c":1.775,"h":1.78,"l":1.77,"n":17,"o":1.78,"t":"2026-10-19T19:05:00Z","v":7389,"vw":1.775254},{"c":1.77,"h":1.78,"l":1.77,"n":7,"o":1.78,"t":"2026-10-19T19:10:00Z","v":377,"vw":1.775},{"c":1.77,"h":1.78,"l":1.765,"n":64,"o":1.78,"t":"2026-10-19T19:15:00Z","v":12050,"vw":1.770944},{"c":1.765,"h":1.77,"l":1.765,"n":56,"o":1.77,"t":"2026-10-19T19:20:00Z","v":5199,"vw":1.76806},{"c":1.77,"h":1.77,"l":1.765,"n":20,"o":1.765,"t":"2026-10-19T19:25:00Z","v":1024,"vw":1.769286},{"c":1.77,"h":1.775,"l":1.7699,"n":41,"o":1.77,"t":"2026-10-19T19:30:00Z","v":5379,"vw":1.771128},{"c":1.775,"h":1.775,"l":1.775,"n":4,"o":1.775,"t":"2026-10-19T19:35:00Z","v":268,"vw":1.775},{"c":1.775,"h":1.78,"l":1.77,"n":31,"o":1.78,"t":"2026-10-19T19:40:00Z","v":2029,"vw":1.775428},{"c":1.775,"h":1.78,"l":1.77,"n":14,"o":1.78,"t":"2026-10-19T19:45:00Z","v":1211,"vw":1.776494},{"c":1.775,"h":1.78,"l":1.77,"n":17,"o":1.775,"t":"2026-10-19T19:50:00Z","v":3484,"vw":1.775},{"c":1.775,"h":1.78,"l":1.77,"n":265,"o":1.77,"t":"2026-10-19T19:55:00Z","v":16781,"vw":1.777018},{"c":1.77,"h":1.77,"l":1.77,"n":4,"o":1.77,"t":"2026-10-19T20:00:00Z","v":27603,"vw":1.77},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-20T10:15:00Z","v":480,"vw":1.74},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-20T10:45:00Z","v":222,"vw":1.77},{"c":1.78,"h":1.7996,"l":1.764,"n":98,"o":1.78,"t":"2026-10-20T13:30:00Z","v":11580,"vw":1.777333},{"c":1.83,"h":1.83,"l":1.79,"n":101,"o":1.79,"t":"2026-10-20T13:35:00Z","v":19717,"vw":1.808824},{"c":1.84,"h":1.84,"l":1.835,"n":58,"o":1.835,"t":"2026-10-20T13:40:00Z","v":4102,"vw":1.838999},{"c":1.8473,"h":1.8473,"l":1.8473,"n":2,"o":1.8473,"t":"2026-10-20T13:45:00Z","v":534,"vw":1.8473},{"c":1.86,"h":1.86,"l":1.85,"n":36,"o":1.85,"t":"2026-10-20T13:50:00Z","v":1692,"vw":1.853396},{"c":1.875,"h":1.875,"l":1.865,"n":52,"o":1.87,"t":"2026-10-20T13:55:00Z","v":3746,"vw":1.87028},{"c":1.885,"h":1.885,"l":1.875,"n":54,"o":1.88,"t":"2026-10-20T14:00:00Z","v":3996,"vw":1.878911},{"c":1.895,"h":1.9,"l":1.8899,"n":38,"o":1.89,"t":"2026-10-20T14:05:00Z","v":26627,"vw":1.898513},{"c":1.935,"h":1.94,"l":1.9,"n":66,"o":1.9,"t":"2026-10-20T14:10:00Z","v":24862,"vw":1.935508},{"c":1.92,"h":1.935,"l":1.92,"n":63,"o":1.935,"t":"2026-10-20T14:15:00Z","v":4604,"vw":1.927707},{"c":1.925,"h":1.93,"l":1.91,"n":64,"o":1.915,"t":"2026-10-20T14:20:00Z","v":4552,"vw":1.922364},{"c":1.945,"h":1.945,"l":1.93,"n":24,"o":1.93,"t":"2026-10-20T14:25:00Z","v":2990,"vw":1.933992},{"c":1.94,"h":1.945,"l":1.94,"n":31,"o":1.94,"t":"2026-10-20T14:30:00Z","v":1690,"vw":1.942333},{"c":1.945,"h":1.945,"l":1.935,"n":37,"o":1.935,"t":"2026-10-20T14:35:00Z","v":3128,"vw":1.941399},{"c":1.974,"h":1.98,"l":1.95,"n":680,"o":1.95,"t":"2026-10-20T14:40:00Z","v":42316,"vw":1.973382},{"c":1.975,"h":1.985,"l":1.97,"n":54,"o":1.98,"t":"2026-10-20T14:45:00Z","v":4320,"vw":1.978829},{"c":1.975,"h":1.99,"l":1.96,"n":92,"o":1.975,"t":"2026-10-20T14:50:00Z","v":13452,"vw":1.974882},{"c":1.985,"h":1.99,"l":1.974,"n":117,"o":1.98,"t":"2026-10-20T14:55:00Z","v":24543,"vw":1.980195},{"c":1.985,"h":1.99,"l":1.98,"n":54,"o":1.985,"t":"2026-10-20T15:00:00Z","v":5142,"vw":1.986481},{"c":2.005,"h":2.005,"l":1.985,"n":147,"o":1.985,"t":"2026-10-20T15:05:00Z","v":24656,"vw":1.994714},{"c":1.99,"h":2.01,"l":1.985,"n":68,"o":2,"t":"2026-10-20T15:10:00Z","v":19795,"vw":2.000808},{"c":1.985,"h":1.995,"l":1.98,"n":158,"o":1.99,"t":"2026-10-20T15:15:00Z","v":16303,"vw":1.984567},{"c":1.985,"h":1.985,"l":1.9806,"n":22,"o":1.985,"t":"2026-10-20T15:20:00Z","v":1382,"vw":1.983167},{"c":1.995,"h":1.995,"l":1.9899,"n":8,"o":1.9899,"t":"2026-10-20T15:25:00Z","v":1709,"vw":1.990225},{"c":1.995,"h":2,"l":1.995,"n":14,"o":2,"t":"2026-10-20T15:30:00Z","v":753,"vw":1.99901},{"c":2.01,"h":2.01,"l":1.9998,"n":27,"o":2,"t":"2026-10-20T15:35:00Z","v":2634,"vw":2.001675},{"c":2.0072,"h":2.02,"l":2.006,"n":82,"o":2.006,"t":"2026-10-20T15:40:00Z","v":19111,"vw":2.012782},{"c":2.045,"h":2.045,"l":1.995,"n":243,"o":2.0001,"t":"2026-10-20T15:45:00Z","v":35471,"vw":2.02223},{"c":2.035,"h":2.06,"l":2.03,"n":198,"o":2.045,"t":"2026-10-20T15:50:00Z","v":58032,"vw":2.044961},{"c":2.042,"h":2.042,"l":2.03,"n":94,"o":2.03,"t":"2026-10-20T15:55:00Z","v":6526,"vw":2.035279},{"c":2.035,"h":2.04,"l":2.03,"n":75,"o":2.04,"t":"2026-10-20T16:00:00Z","v":5690,"vw":2.036168},{"c":2.055,"h":2.055,"l":2.035,"n":68,"o":2.035,"t":"2026-10-20T16:05:00Z","v":13834,"vw":2.041068},{"c":2.0499,"h":2.055,"l":2.0499,"n":40,"o":2.0499,"t":"2026-10-20T16:10:00Z","v":7353,"vw":2.050003},{"c":2.04,"h":2.05,"l":2.04,"n":24,"o":2.045,"t":"2026-10-20T16:15:00Z","v":1399,"vw":2.048446},{"c":2.05,"h":2.06,"l":2.04,"n":61,"o":2.045,"t":"2026-10-20T16:20:00Z","v":10539,"vw":2.050861},{"c":2.03,"h":2.055,"l":2.025,"n":116,"o":2.05,"t":"2026-10-20T16:25:00Z","v":17259,"vw":2.039417},{"c":2.035,"h":2.035,"l":2.025,"n":41,"o":2.0273,"t":"2026-10-20T16:30:00Z","v":9687,"vw":2.029964},{"c":2.055,"h":2.0599,"l":2.0399,"n":38,"o":2.0399,"t":"2026-10-20T16:35:00Z","v":4042,"vw":2.044474},{"c":2.06,"h":2.0699,"l":2.05,"n":79,"o":2.055,"t":"2026-10-20T16:40:00Z","v":12767,"vw":2.060513},{"c":2.0472,"h":2.055,"l":2.0411,"n":65,"o":2.055,"t":"2026-10-20T16:45:00Z","v":9546,"vw":2.047673},{"c":2.04,"h":2.06,"l":2.04,"n":83,"o":2.045,"t":"2026-10-20T16:50:00Z","v":24172,"vw":2.050456},{"c":2.045,"h":2.055,"l":2.035,"n":125,"o":2.035,"t":"2026-10-20T16:55:00Z","v":28941,"vw":2.049521},{"c":2.045,"h":2.045,"l":2.045,"n":2,"o":2.045,"t":"2026-10-20T17:00:00Z","v":185,"vw":2.045},{"c":2.05,"h":2.05,"l":2.04,"n":23,"o":2.0408,"t":"2026-10-20T17:05:00Z","v":4300,"vw":2.040853},{"c":2.055,"h":2.055,"l":2.045,"n":17,"o":2.0496,"t":"2026-10-20T17:10:00Z","v":6853,"vw":2.049692},{"c":2.055,"h":2.06,"l":2.0508,"n":33,"o":2.055,"t":"2026-10-20T17:15:00Z","v":2306,"vw":2.05776},{"c":2.0488,"h":2.0597,"l":2.035,"n":94,"o":2.0535,"t":"2026-10-20T17:20:00Z","v":8821,"vw":2.051377},{"c":2.04,"h":2.0434,"l":2.04,"n":33,"o":2.0434,"t":"2026-10-20T17:25:00Z","v":3010,"vw":2.042164},{"c":2.045,"h":2.045,"l":2.045,"n":6,"o":2.045,"t":"2026-10-20T17:30:00Z","v":1223,"vw":2.045},{"c":2.045,"h":2.05,"l":2.045,"n":30,"o":2.05,"t":"2026-10-20T17:35:00Z","v":2035,"vw":2.049667},{"c":2.05,"h":2.05,"l":2.04,"n":28,"o":2.05,"t":"2026-10-20T17:40:00Z","v":3007,"vw":2.042},{"c":2.05,"h":2.05,"l":2.05,"n":18,"o":2.05,"t":"2026-10-20T17:45:00Z","v":1107,"vw":2.05},{"c":2.055,"h":2.055,"l":2.04,"n":55,"o":2.04,"t":"2026-10-20T17:50:00Z","v":6662,"vw":2.046145},{"c":2.04,"h":2.055,"l":2.04,"n":69,"o":2.055,"t":"2026-10-20T17:55:00Z","v":6740,"vw":2.046927},{"c":2.04,"h":2.045,"l":2.04,"n":10,"o":2.045,"t":"2026-10-20T18:00:00Z","v":562,"vw":2.042331},{"c":2.055,"h":2.06,"l":2.045,"n":62,"o":2.045,"t":"2026-10-20T18:05:00Z","v":2844,"vw":2.05125},{"c":2.045,"h":2.055,"l":2.04,"n":28,"o":2.05,"t":"2026-10-20T18:10:00Z","v":1850,"vw":2.048987},{"c":2.05,"h":2.05,"l":2.045,"n":23,"o":2.05,"t":"2026-10-20T18:15:00Z","v":1441,"vw":2.049548},{"c":2.045,"h":2.05,"l":2.045,"n":19,"o":2.05,"t":"2026-10-20T18:20:00Z","v":1294,"vw":2.048577},{"c":2.045,"h":2.05,"l":2.04,"n":35,"o":2.045,"t":"2026-10-20T18:25:00Z","v":3546,"vw":2.043827},{"c":2.045,"h":2.05,"l":2.04,"n":18,"o":2.04,"t":"2026-10-20T18:30:00Z","v":2577,"vw":2.043603},{"c":2.035,"h":2.04,"l":2.035,"n":23,"o":2.04,"t":"2026-10-20T18:35:00Z","v":1561,"vw":2.039167},{"c":2.045,"h":2.045,"l":2.035,"n":34,"o":2.035,"t":"2026-10-20T18:40:00Z","v":7628,"vw":2.036482},{"c":2.045,"h":2.045,"l":2.04,"n":9,"o":2.045,"t":"2026-10-20T18:45:00Z","v":511,"vw":2.043333},{"c":2.035,"h":2.05,"l":2.035,"n":51,"o":2.045,"t":"2026-10-20T18:50:00Z","v":4428,"vw":2.043627},{"c":2.055,"h":2.055,"l":2.035,"n":158,"o":2.035,"t":"2026-10-20T18:55:00Z","v":16748,"vw":2.047933},{"c":2.05,"h":2.05,"l":2.045,"n":55,"o":2.05,"t":"2026-10-20T19:00:00Z","v":5936,"vw":2.048265},{"c":2.045,"h":2.05,"l":2.045,"n":17,"o":2.05,"t":"2026-10-20T19:05:00Z","v":601,"vw":2.046667},{"c":2.04,"h":2.045,"l":2.04,"n":60,"o":2.045,"t":"2026-10-20T19:10:00Z","v":2921,"vw":2.040984},{"c":2.045,"h":2.045,"l":2.035,"n":319,"o":2.045,"t":"2026-10-20T19:15:00Z","v":25565,"vw":2.04028},{"c":2.035,"h":2.045,"l":2.03,"n":201,"o":2.04,"t":"2026-10-20T19:20:00Z","v":12944,"vw":2.037189},{"c":2.035,"h":2.04,"l":2.03,"n":59,"o":2.035,"t":"2026-10-20T19:25:00Z","v":13784,"vw":2.034367},{"c":2.035,"h":2.04,"l":2.035,"n":46,"o":2.04,"t":"2026-10-20T19:30:00Z","v":4584,"vw":2.038631},{"c":2.035,"h":2.04,"l":2.035,"n":37,"o":2.035,"t":"2026-10-20T19:35:00Z","v":2680,"vw":2.036499},{"c":2.05,"h":2.05,"l":2.035,"n":77,"o":2.04,"t":"2026-10-20T19:40:00Z","v":6956,"vw":2.042785},{"c":2.05,"h":2.05,"l":2.04,"n":34,"o":2.045,"t":"2026-10-20T19:45:00Z","v":3302,"vw":2.046582},{"c":2.045,"h":2.05,"l":2.04,"n":82,"o":2.045,"t":"2026-10-20T19:50:00Z","v":5776,"vw":2.046111},{"c":2.015,"h":2.048,"l":2.01,"n":517,"o":2.045,"t":"2026-10-20T19:55:00Z","v":31352,"vw":2.026265},{"c":2.015,"h":2.015,"l":2.015,"n":5,"o":2.015,"t":"2026-10-20T20:00:00Z","v":24654,"vw":2.015},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-20T20:35:00Z","v":310,"vw":2},{"c":2.015,"h":2.015,"l":2.015,"n":1,"o":2.015,"t":"2026-10-20T21:00:00Z","v":8819,"vw":2.015},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-20T22:50:00Z","v":120,"vw":2.05},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-20T23:00:00Z","v":100,"vw":2.01},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-21T11:00:00Z","v":105,"vw":2},{"c":2.0157,"h":2.0157,"l":2.01,"n":2,"o":2.01,"t":"2026-10-21T11:05:00Z","v":5100,"vw":2.015588},{"c":2.0177,"h":2.0177,"l":2.0177,"n":1,"o":2.0177,"t":"2026-10-21T11:20:00Z","v":200,"vw":2.0177},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-10-21T11:45:00Z","v":5087,"vw":2},{"c":2.01,"h":2.0654,"l":1.99,"n":131,"o":2,"t":"2026-10-21T13:30:00Z","v":14908,"vw":2.011985},{"c":2.0346,"h":2.04,"l":2.02,"n":30,"o":2.02,"t":"2026-10-21T13:35:00Z","v":2108,"vw":2.03217},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-21T13:40:00Z","v":100,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":19,"o":2.04,"t":"2026-10-21T13:45:00Z","v":2540,"vw":2.04},{"c":2.039,"h":2.06,"l":2.039,"n":70,"o":2.05,"t":"2026-10-21T13:50:00Z","v":3199,"vw":2.044916},{"c":2.03,"h":2.03,"l":2.025,"n":33,"o":2.03,"t":"2026-10-21T13:55:00Z","v":1800,"vw":2.029445},{"c":2.03,"h":2.03,"l":2.02,"n":66,"o":2.02,"t":"2026-10-21T14:00:00Z","v":2890,"vw":2.026522},{"c":2.025,"h":2.025,"l":2.015,"n":25,"o":2.02,"t":"2026-10-21T14:05:00Z","v":1787,"vw":2.017084},{"c":2.025,"h":2.0299,"l":2.0242,"n":13,"o":2.0286,"t":"2026-10-21T14:10:00Z","v":1526,"vw":2.025964},{"c":2.035,"h":2.035,"l":2.015,"n":64,"o":2.025,"t":"2026-10-21T14:15:00Z","v":4581,"vw":2.022511},{"c":2.045,"h":2.045,"l":2.03,"n":25,"o":2.0336,"t":"2026-10-21T14:20:00Z","v":3910,"vw":2.037601},{"c":2.05,"h":2.05,"l":2.045,"n":19,"o":2.045,"t":"2026-10-21T14:25:00Z","v":1240,"vw":2.046465},{"c":2.05,"h":2.06,"l":2.045,"n":191,"o":2.05,"t":"2026-10-21T14:30:00Z","v":16141,"vw":2.053514},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-10-21T14:35:00Z","v":110,"vw":2.05},{"c":2.05,"h":2.05,"l":2.045,"n":28,"o":2.05,"t":"2026-10-21T14:40:00Z","v":2364,"vw":2.048667},{"c":2.03,"h":2.05,"l":2.03,"n":72,"o":2.05,"t":"2026-10-21T14:45:00Z","v":7405,"vw":2.037403},{"c":2.025,"h":2.03,"l":2.025,"n":12,"o":2.025,"t":"2026-10-21T14:50:00Z","v":1881,"vw":2.027583},{"c":2.025,"h":2.03,"l":2.025,"n":29,"o":2.03,"t":"2026-10-21T14:55:00Z","v":2733,"vw":2.027208},{"c":2.025,"h":2.03,"l":2.02,"n":30,"o":2.03,"t":"2026-10-21T15:00:00Z","v":1677,"vw":2.026333},{"c":2.02,"h":2.025,"l":2.015,"n":45,"o":2.025,"t":"2026-10-21T15:05:00Z","v":3259,"vw":2.019632},{"c":2.05,"h":2.05,"l":2.02,"n":221,"o":2.02,"t":"2026-10-21T15:10:00Z","v":23912,"vw":2.044493},{"c":2.05,"h":2.05,"l":2.045,"n":29,"o":2.045,"t":"2026-10-21T15:15:00Z","v":2153,"vw":2.045784},{"c":2.05,"h":2.05,"l":2.04,"n":27,"o":2.045,"t":"2026-10-21T15:20:00Z","v":2909,"vw":2.042331},{"c":2.045,"h":2.045,"l":2.045,"n":34,"o":2.045,"t":"2026-10-21T15:25:00Z","v":995,"vw":2.045},{"c":2.04,"h":2.045,"l":2.035,"n":55,"o":2.045,"t":"2026-10-21T15:30:00Z","v":3234,"vw":2.040811},{"c":2.025,"h":2.035,"l":2.02,"n":40,"o":2.0312,"t":"2026-10-21T15:35:00Z","v":2125,"vw":2.028377},{"c":2.025,"h":2.03,"l":2.025,"n":30,"o":2.025,"t":"2026-10-21T15:40:00Z","v":2305,"vw":2.029158},{"c":2.03,"h":2.035,"l":2.03,"n":26,"o":2.035,"t":"2026-10-21T15:45:00Z","v":1792,"vw":2.030909},{"c":2.025,"h":2.03,"l":2.025,"n":43,"o":2.03,"t":"2026-10-21T15:50:00Z","v":2236,"vw":2.028059},{"c":2.025,"h":2.03,"l":2.025,"n":15,"o":2.03,"t":"2026-10-21T15:55:00Z","v":378,"vw":2.026667},{"c":2.05,"h":2.055,"l":2.025,"n":115,"o":2.025,"t":"2026-10-21T16:00:00Z","v":15305,"vw":2.046078},{"c":2.04,"h":2.05,"l":2.04,"n":37,"o":2.045,"t":"2026-10-21T16:05:00Z","v":2654,"vw":2.045905},{"c":2.045,"h":2.045,"l":2.04,"n":26,"o":2.045,"t":"2026-10-21T16:10:00Z","v":1479,"vw":2.042083},{"c":2.05,"h":2.05,"l":2.045,"n":25,"o":2.05,"t":"2026-10-21T16:15:00Z","v":669,"vw":2.046667},{"c":2.05,"h":2.05,"l":2.045,"n":49,"o":2.045,"t":"2026-10-21T16:20:00Z","v":6537,"vw":2.045487},{"c":2.045,"h":2.05,"l":2.045,"n":18,"o":2.05,"t":"2026-10-21T16:25:00Z","v":1074,"vw":2.046111},{"c":2.05,"h":2.05,"l":2.045,"n":6,"o":2.045,"t":"2026-10-21T16:30:00Z","v":326,"vw":2.048333},{"c":2.055,"h":2.055,"l":2.045,"n":52,"o":2.05,"t":"2026-10-21T16:35:00Z","v":2897,"vw":2.0505},{"c":2.06,"h":2.06,"l":2.05,"n":36,"o":2.055,"t":"2026-10-21T16:40:00Z","v":2990,"vw":2.052885},{"c":2.06,"h":2.06,"l":2.05,"n":26,"o":2.055,"t":"2026-10-21T16:45:00Z","v":2076,"vw":2.055222},{"c":2.055,"h":2.06,"l":2.055,"n":33,"o":2.06,"t":"2026-10-21T16:50:00Z","v":1770,"vw":2.058182},{"c":2.055,"h":2.06,"l":2.05,"n":17,"o":2.0551,"t":"2026-10-21T16:55:00Z","v":1816,"vw":2.055056},{"c":2.06,"h":2.06,"l":2.05,"n":30,"o":2.055,"t":"2026-10-21T17:00:00Z","v":1532,"vw":2.054643},{"c":2.06,"h":2.06,"l":2.055,"n":26,"o":2.055,"t":"2026-10-21T17:05:00Z","v":1253,"vw":2.058333},{"c":2.055,"h":2.06,"l":2.055,"n":24,"o":2.06,"t":"2026-10-21T17:10:00Z","v":1212,"vw":2.058259},{"c":2.06,"h":2.06,"l":2.055,"n":34,"o":2.06,"t":"2026-10-21T17:15:00Z","v":1212,"vw":2.0585},{"c":2.055,"h":2.06,"l":2.05,"n":29,"o":2.06,"t":"2026-10-21T17:20:00Z","v":2935,"vw":2.053676},{"c":2.07,"h":2.08,"l":2.055,"n":189,"o":2.06,"t":"2026-10-21T17:25:00Z","v":36810,"vw":2.072927},{"c":2.05,"h":2.075,"l":2.05,"n":110,"o":2.075,"t":"2026-10-21T17:30:00Z","v":16274,"vw":2.062645},{"c":2.055,"h":2.055,"l":2.05,"n":71,"o":2.05,"t":"2026-10-21T17:35:00Z","v":3697,"vw":2.051115},{"c":2.055,"h":2.055,"l":2.055,"n":12,"o":2.055,"t":"2026-10-21T17:40:00Z","v":797,"vw":2.055},{"c":2.055,"h":2.055,"l":2.055,"n":4,"o":2.055,"t":"2026-10-21T17:45:00Z","v":366,"vw":2.055},{"c":2.055,"h":2.055,"l":2.055,"n":15,"o":2.055,"t":"2026-10-21T17:50:00Z","v":385,"vw":2.055},{"c":2.055,"h":2.055,"l":2.05,"n":45,"o":2.055,"t":"2026-10-21T17:55:00Z","v":3306,"vw":2.051736},{"c":2.06,"h":2.06,"l":2.055,"n":17,"o":2.055,"t":"2026-10-21T18:00:00Z","v":1180,"vw":2.056226},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-10-21T18:05:00Z","v":106,"vw":2.05},{"c":2.0501,"h":2.06,"l":2.0501,"n":16,"o":2.06,"t":"2026-10-21T18:10:00Z","v":836,"vw":2.05721},{"c":2.055,"h":2.06,"l":2.05,"n":37,"o":2.0557,"t":"2026-10-21T18:15:00Z","v":3377,"vw":2.05416},{"c":2.05,"h":2.06,"l":2.05,"n":9,"o":2.06,"t":"2026-10-21T18:20:00Z","v":272,"vw":2.055},{"c":2.055,"h":2.06,"l":2.05,"n":13,"o":2.055,"t":"2026-10-21T18:25:00Z","v":840,"vw":2.056875},{"c":2.055,"h":2.06,"l":2.05,"n":23,"o":2.05,"t":"2026-10-21T18:30:00Z","v":666,"vw":2.054},{"c":2.055,"h":2.055,"l":2.055,"n":20,"o":2.055,"t":"2026-10-21T18:35:00Z","v":487,"vw":2.055},{"c":2.065,"h":2.07,"l":2.055,"n":128,"o":2.06,"t":"2026-10-21T18:40:00Z","v":7205,"vw":2.059077},{"c":2.065,"h":2.07,"l":2.065,"n":27,"o":2.07,"t":"2026-10-21T18:45:00Z","v":1828,"vw":2.066892},{"c":2.06,"h":2.065,"l":2.055,"n":58,"o":2.065,"t":"2026-10-21T18:50:00Z","v":4750,"vw":2.060025},{"c":2.055,"h":2.065,"l":2.055,"n":19,"o":2.06,"t":"2026-10-21T18:55:00Z","v":2125,"vw":2.059395},{"c":2.0508,"h":2.055,"l":2.045,"n":48,"o":2.05,"t":"2026-10-21T19:00:00Z","v":5173,"vw":2.049953},{"c":2.055,"h":2.065,"l":2.055,"n":68,"o":2.055,"t":"2026-10-21T19:05:00Z","v":4261,"vw":2.059803},{"c":2.05,"h":2.055,"l":2.04,"n":45,"o":2.055,"t":"2026-10-21T19:10:00Z","v":3492,"vw":2.049667},{"c":2.06,"h":2.06,"l":2.06,"n":4,"o":2.06,"t":"2026-10-21T19:15:00Z","v":107,"vw":2.06},{"c":2.05,"h":2.055,"l":2.05,"n":20,"o":2.05,"t":"2026-10-21T19:20:00Z","v":2056,"vw":2.050732},{"c":2.055,"h":2.06,"l":2.05,"n":48,"o":2.055,"t":"2026-10-21T19:25:00Z","v":2430,"vw":2.055},{"c":2.06,"h":2.06,"l":2.055,"n":57,"o":2.055,"t":"2026-10-21T19:30:00Z","v":1570,"vw":2.059038},{"c":2.05,"h":2.07,"l":2.05,"n":145,"o":2.06,"t":"2026-10-21T19:35:00Z","v":25114,"vw":2.062077},{"c":2.035,"h":2.05,"l":2.035,"n":56,"o":2.05,"t":"2026-10-21T19:40:00Z","v":5134,"vw":2.043979},{"c":2.03,"h":2.05,"l":2.03,"n":58,"o":2.035,"t":"2026-10-21T19:45:00Z","v":5357,"vw":2.038878},{"c":2.04,"h":2.04,"l":2.03,"n":66,"o":2.0398,"t":"2026-10-21T19:50:00Z","v":22445,"vw":2.034643},{"c":2.04,"h":2.05,"l":2.03,"n":303,"o":2.035,"t":"2026-10-21T19:55:00Z","v":35457,"vw":2.037405},{"c":2.03,"h":2.03,"l":2.03,"n":4,"o":2.03,"t":"2026-10-21T20:00:00Z","v":15235,"vw":2.03}],"history":[{"c":2.7,"h":2.95,"l":2.64,"n":1353,"o":2.85,"t":"2024-10-21T04:00:00Z","v":180959,"vw":2.728533},{"c":2.8,"h":2.82,"l":2.64,"n":1511,"o":2.69,"t":"2024-10-22T04:00:00Z","v":164888,"vw":2.751272},{"c":2.69,"h":2.8499,"l":2.6,"n":1037,"o":2.79,"t":"2024-10-23T04:00:00Z","v":121385,"vw":2.724215},{"c":2.74,"h":2.75,"l":2.68,"n":869,"o":2.71,"t":"2024-10-24T04:00:00Z","v":65908,"vw":2.723614},{"c":2.9,"h":3.03,"l":2.75,"n":2137,"o":2.75,"t":"2024-10-25T04:00:00Z","v":299452,"vw":2.908113},{"c":2.89,"h":3.14,"l":2.87,"n":2094,"o":3,"t":"2024-10-28T04:00:00Z","v":274061,"vw":2.99969},{"c":2.905,"h":2.95,"l":2.75,"n":1901,"o":2.95,"t":"2024-10-29T04:00:00Z","v":201944,"vw":2.860607},{"c":3.03,"h":3.14,"l":2.84,"n":2267,"o":2.9,"t":"2024-10-30T04:00:00Z","v":244561,"vw":3.031244},{"c":2.88,"h":3.04,"l":2.85,"n":1605,"o":3.04,"t":"2024-10-31T04:00:00Z","v":158134,"vw":2.933125},{"c":2.845,"h":2.94,"l":2.79,"n":1082,"o":2.89,"t":"2024-11-01T04:00:00Z","v":104417,"vw":2.8499},{"c":2.95,"h":3.05,"l":2.7901,"n":1501,"o":2.84,"t":"2024-11-04T05:00:00Z","v":198629,"vw":2.938839},{"c":3,"h":3.02,"l":2.95,"n":1241,"o":2.96,"t":"2024-11-05T05:00:00Z","v":106271,"vw":2.983732},{"c":3.23,"h":3.295,"l":2.85,"n":3775,"o":3.02,"t":"2024-11-06T05:00:00Z","v":392769,"vw":3.165348},{"c":3.17,"h":3.29,"l":3.16,"n":2009,"o":3.23,"t":"2024-11-07T05:00:00Z","v":179514,"vw":3.20209},{"c":3.27,"h":3.29,"l":3.15,"n":2047,"o":3.19,"t":"2024-11-08T05:00:00Z","v":160391,"vw":3.245023},{"c":3.22,"h":3.36,"l":3.11,"n":2207,"o":3.36,"t":"2024-11-11T05:00:00Z","v":190218,"vw":3.201886},{"c":2.675,"h":3.2,"l":2.55,"n":3202,"o":3.2,"t":"2024-11-12T05:00:00Z","v":431142,"vw":2.781369},{"c":2.53,"h":2.738,"l":2.52,"n":1682,"o":2.73,"t":"2024-11-13T05:00:00Z","v":182300,"vw":2.581688},{"c":2.61,"h":2.66,"l":2.41,"n":1720,"o":2.57,"t":"2024-11-14T05:00:00Z","v":202922,"vw":2.574836},{"c":2.4,"h":2.62,"l":2.37,"n":2431,"o":2.62,"t":"2024-11-15T05:00:00Z","v":296509,"vw":2.422837},{"c":2.24,"h":2.455,"l":2.24,"n":2121,"o":2.4,"t":"2024-11-18T05:00:00Z","v":225579,"vw":2.29287},{"c":2.39,"h":2.39,"l":2.23,"n":1553,"o":2.23,"t":"2024-11-19T05:00:00Z","v":146848,"vw":2.320476},{"c":2.37,"h":2.45,"l":2.32,"n":1841,"o":2.42,"t":"2024-11-20T05:00:00Z","v":180517,"vw":2.381417},{"c":2.31,"h":2.4,"l":2.25,"n":1086,"o":2.4,"t":"2024-11-21T05:00:00Z","v":129047,"vw":2.317044},{"c":2.37,"h":2.38,"l":2.26,"n":1267,"o":2.3,"t":"2024-11-22T05:00:00Z","v":182453,"vw":2.332073},{"c":2.36,"h":2.47,"l":2.31,"n":1741,"o":2.4,"t":"2024-11-25T05:00:00Z","v":179865,"vw":2.39605},{"c":2.2,"h":2.38,"l":2.2,"n":2730,"o":2.36,"t":"2024-11-26T05:00:00Z","v":322584,"vw":2.276874},{"c":2.26,"h":2.2921,"l":2.18,"n":2262,"o":2.2,"t":"2024-11-27T05:00:00Z","v":305067,"vw":2.249439},{"c":2.27,"h":2.31,"l":2.24,"n":951,"o":2.29,"t":"2024-11-29T05:00:00Z","v":99344,"vw":2.270407},{"c":2.35,"h":2.41,"l":2.23,"n":3456,"o":2.27,"t":"2024-12-02T05:00:00Z","v":381797,"vw":2.340638},{"c":2.28,"h":2.41,"l":2.235,"n":2356,"o":2.35,"t":"2024-12-03T05:00:00Z","v":227191,"vw":2.276677},{"c":2.26,"h":2.35,"l":2.24,"n":1606,"o":2.28,"t":"2024-12-04T05:00:00Z","v":196290,"vw":2.268778},{"c":2.12,"h":2.27,"l":2.11,"n":2324,"o":2.25,"t":"2024-12-05T05:00:00Z","v":293077,"vw":2.191198},{"c":2.16,"h":2.185,"l":2.12,"n":2164,"o":2.12,"t":"2024-12-06T05:00:00Z","v":367921,"vw":2.16002},{"c":2.25,"h":2.29,"l":2.15,"n":2208,"o":2.15,"t":"2024-12-09T05:00:00Z","v":258970,"vw":2.235155},{"c":2.17,"h":2.235,"l":2.15,"n":2097,"o":2.22,"t":"2024-12-10T05:00:00Z","v":308686,"vw":2.186187},{"c":2.18,"h":2.24,"l":2.05,"n":3142,"o":2.15,"t":"2024-12-11T05:00:00Z","v":429791,"vw":2.141695},{"c":2.07,"h":2.24,"l":2.0508,"n":3180,"o":2.15,"t":"2024-12-12T05:00:00Z","v":339987,"vw":2.103461},{"c":2.03,"h":2.09,"l":1.945,"n":2207,"o":2.09,"t":"2024-12-13T05:00:00Z","v":336982,"vw":2.009773},{"c":1.97,"h":2.015,"l":1.923,"n":2275,"o":1.99,"t":"2024-12-16T05:00:00Z","v":409126,"vw":1.970672},{"c":1.96,"h":2.0299,"l":1.91,"n":2202,"o":1.97,"t":"2024-12-17T05:00:00Z","v":361491,"vw":1.961508},{"c":1.79,"h":1.965,"l":1.76,"n":2500,"o":1.95,"t":"2024-12-18T05:00:00Z","v":355363,"vw":1.870064},{"c":1.8,"h":1.87,"l":1.715,"n":2149,"o":1.84,"t":"2024-12-19T05:00:00Z","v":366685,"vw":1.806371},{"c":1.85,"h":1.86,"l":1.75,"n":3271,"o":1.78,"t":"2024-12-20T05:00:00Z","v":995500,"vw":1.81517},{"c":1.77,"h":1.85,"l":1.758,"n":5309,"o":1.85,"t":"2024-12-23T05:00:00Z","v":781155,"vw":1.783424},{"c":1.79,"h":1.83,"l":1.73,"n":2236,"o":1.8,"t":"2024-12-24T05:00:00Z","v":363191,"vw":1.786232},{"c":1.89,"h":1.9,"l":1.7,"n":3990,"o":1.78,"t":"2024-12-26T05:00:00Z","v":678075,"vw":1.790215},{"c":1.78,"h":1.9,"l":1.75,"n":2159,"o":1.9,"t":"2024-12-27T05:00:00Z","v":332825,"vw":1.799024},{"c":1.75,"h":1.81,"l":1.69,"n":1832,"o":1.79,"t":"2024-12-30T05:00:00Z","v":275931,"vw":1.74908},{"c":1.72,"h":1.78,"l":1.7,"n":1871,"o":1.74,"t":"2024-12-31T05:00:00Z","v":270389,"vw":1.727035},{"c":1.85,"h":1.915,"l":1.75,"n":2182,"o":1.75,"t":"2025-01-02T05:00:00Z","v":240191,"vw":1.861314},{"c":1.9,"h":1.9313,"l":1.76,"n":2920,"o":1.9,"t":"2025-01-03T05:00:00Z","v":358834,"vw":1.850609},{"c":1.85,"h":1.95,"l":1.8406,"n":2039,"o":1.91,"t":"2025-01-06T05:00:00Z","v":208602,"vw":1.888896},{"c":1.83,"h":1.9385,"l":1.82,"n":2069,"o":1.83,"t":"2025-01-07T05:00:00Z","v":184478,"vw":1.866142},{"c":1.7,"h":1.81,"l":1.7,"n":1587,"o":1.81,"t":"2025-01-08T05:00:00Z","v":230406,"vw":1.731243},{"c":1.65,"h":1.88,"l":1.65,"n":2995,"o":1.87,"t":"2025-01-10T05:00:00Z","v":359530,"vw":1.68399},{"c":1.59,"h":1.64,"l":1.565,"n":2437,"o":1.63,"t":"2025-01-13T05:00:00Z","v":356638,"vw":1.603337},{"c":1.56,"h":1.625,"l":1.54,"n":1618,"o":1.61,"t":"2025-01-14T05:00:00Z","v":270563,"vw":1.5676},{"c":1.71,"h":1.72,"l":1.59,"n":2147,"o":1.59,"t":"2025-01-15T05:00:00Z","v":773053,"vw":1.657666},{"c":1.61,"h":1.75,"l":1.59,"n":1801,"o":1.74,"t":"2025-01-16T05:00:00Z","v":305489,"vw":1.62477},{"c":1.65,"h":1.695,"l":1.53,"n":3262,"o":1.6,"t":"2025-01-17T05:00:00Z","v":547075,"vw":1.626612},{"c":1.63,"h":1.73,"l":1.57,"n":3610,"o":1.65,"t":"2025-01-21T05:00:00Z","v":541561,"vw":1.628894},{"c":1.75,"h":1.81,"l":1.5801,"n":3423,"o":1.65,"t":"2025-01-22T05:00:00Z","v":589702,"vw":1.731806},{"c":1.73,"h":1.7699,"l":1.67,"n":2430,"o":1.72,"t":"2025-01-23T05:00:00Z","v":335357,"vw":1.726526},{"c":1.65,"h":1.7375,"l":1.63,"n":1261,"o":1.73,"t":"2025-01-24T05:00:00Z","v":169752,"vw":1.67036},{"c":1.62,"h":1.728,"l":1.575,"n":1509,"o":1.62,"t":"2025-01-27T05:00:00Z","v":206102,"vw":1.629692},{"c":1.6,"h":1.63,"l":1.56,"n":1119,"o":1.63,"t":"2025-01-28T05:00:00Z","v":122803,"vw":1.603391},{"c":1.57,"h":1.6025,"l":1.5699,"n":1046,"o":1.6,"t":"2025-01-29T05:00:00Z","v":129737,"vw":1.587346},{"c":1.56,"h":1.6,"l":1.53,"n":1364,"o":1.59,"t":"2025-01-30T05:00:00Z","v":205623,"vw":1.575966},{"c":1.5,"h":1.62,"l":1.5,"n":1847,"o":1.59,"t":"2025-01-31T05:00:00Z","v":285108,"vw":1.55049},{"c":1.5,"h":1.54,"l":1.4636,"n":2083,"o":1.5,"t":"2025-02-03T05:00:00Z","v":256435,"vw":1.497299},{"c":1.48,"h":1.53,"l":1.45,"n":1591,"o":1.48,"t":"2025-02-04T05:00:00Z","v":192394,"vw":1.487335},{"c":1.54,"h":1.55,"l":1.46,"n":1806,"o":1.49,"t":"2025-02-05T05:00:00Z","v":356600,"vw":1.507848},{"c":1.47,"h":1.54,"l":1.465,"n":1121,"o":1.52,"t":"2025-02-06T05:00:00Z","v":181735,"vw":1.496835},{"c":1.4,"h":1.49,"l":1.39,"n":1780,"o":1.45,"t":"2025-02-07T05:00:00Z","v":340600,"vw":1.431967},{"c":1.39,"h":1.43,"l":1.38,"n":1192,"o":1.4,"t":"2025-02-10T05:00:00Z","v":266166,"vw":1.400142},{"c":1.33,"h":1.38,"l":1.31,"n":2348,"o":1.38,"t":"2025-02-11T05:00:00Z","v":413093,"vw":1.341041},{"c":1.37,"h":1.39,"l":1.2817,"n":1615,"o":1.32,"t":"2025-02-12T05:00:00Z","v":207288,"vw":1.337921},{"c":1.46,"h":1.46,"l":1.3685,"n":2035,"o":1.38,"t":"2025-02-13T05:00:00Z","v":188240,"vw":1.431806},{"c":1.45,"h":1.505,"l":1.43,"n":1516,"o":1.44,"t":"2025-02-14T05:00:00Z","v":162141,"vw":1.455095},{"c":1.45,"h":1.52,"l":1.42,"n":1309,"o":1.45,"t":"2025-02-18T05:00:00Z","v":170705,"vw":1.478907},{"c":1.4,"h":1.465,"l":1.39,"n":1578,"o":1.45,"t":"2025-02-19T05:00:00Z","v":256928,"vw":1.41992},{"c":1.38,"h":1.42,"l":1.3608,"n":1273,"o":1.42,"t":"2025-02-20T05:00:00Z","v":142704,"vw":1.386499},{"c":1.39,"h":1.43,"l":1.3609,"n":1763,"o":1.4,"t":"2025-02-21T05:00:00Z","v":402187,"vw":1.388812},{"c":1.39,"h":1.4314,"l":1.345,"n":1427,"o":1.4,"t":"2025-02-24T05:00:00Z","v":236125,"vw":1.385604},{"c":1.34,"h":1.39,"l":1.31,"n":2110,"o":1.37,"t":"2025-02-25T05:00:00Z","v":316796,"vw":1.351729},{"c":1.3,"h":1.35,"l":1.27,"n":1376,"o":1.34,"t":"2025-02-26T05:00:00Z","v":234742,"vw":1.29589},{"c":1.26,"h":1.3,"l":1.25,"n":1516,"o":1.28,"t":"2025-02-27T05:00:00Z","v":226745,"vw":1.275046},{"c":1.28,"h":1.3,"l":1.235,"n":1284,"o":1.25,"t":"2025-02-28T05:00:00Z","v":197695,"vw":1.264498},{"c":1.15,"h":1.291,"l":1.15,"n":1693,"o":1.28,"t":"2025-03-03T05:00:00Z","v":196527,"vw":1.196691},{"c":1.21,"h":1.21,"l":1.1,"n":1433,"o":1.12,"t":"2025-03-04T05:00:00Z","v":179839,"vw":1.150359},{"c":1.23,"h":1.265,"l":1.18,"n":1209,"o":1.19,"t":"2025-03-05T05:00:00Z","v":203330,"vw":1.226729},{"c":1.24,"h":1.265,"l":1.2013,"n":1057,"o":1.23,"t":"2025-03-06T05:00:00Z","v":111811,"vw":1.229992},{"c":1.25,"h":1.27,"l":1.21,"n":983,"o":1.24,"t":"2025-03-07T05:00:00Z","v":109561,"vw":1.248718},{"c":1.2,"h":1.31,"l":1.2,"n":1930,"o":1.23,"t":"2025-03-10T04:00:00Z","v":276276,"vw":1.237904},{"c":1.27,"h":1.29,"l":1.19,"n":1100,"o":1.2,"t":"2025-03-11T04:00:00Z","v":125500,"vw":1.228849},{"c":1.28,"h":1.33,"l":1.24,"n":1195,"o":1.3,"t":"2025-03-12T04:00:00Z","v":103522,"vw":1.27983},{"c":1.22,"h":1.3,"l":1.2,"n":1080,"o":1.28,"t":"2025-03-13T04:00:00Z","v":152029,"vw":1.226184},{"c":1.26,"h":1.28,"l":1.21,"n":1212,"o":1.22,"t":"2025-03-14T04:00:00Z","v":154987,"vw":1.255595},{"c":1.28,"h":1.33,"l":1.24,"n":1422,"o":1.31,"t":"2025-03-17T04:00:00Z","v":146440,"vw":1.275235},{"c":1.26,"h":1.35,"l":1.235,"n":1605,"o":1.3,"t":"2025-03-18T04:00:00Z","v":178928,"vw":1.267515},{"c":1.27,"h":1.48,"l":1.23,"n":2094,"o":1.29,"t":"2025-03-19T04:00:00Z","v":491427,"vw":1.335095},{"c":1.18,"h":1.27,"l":1.16,"n":1420,"o":1.26,"t":"2025-03-20T04:00:00Z","v":230655,"vw":1.192526},{"c":1.2,"h":1.23,"l":1.13,"n":1257,"o":1.18,"t":"2025-03-21T04:00:00Z","v":294623,"vw":1.189488},{"c":1.24,"h":1.26,"l":1.204,"n":1126,"o":1.22,"t":"2025-03-24T04:00:00Z","v":144627,"vw":1.23455},{"c":1.19,"h":1.25,"l":1.15,"n":1543,"o":1.24,"t":"2025-03-25T04:00:00Z","v":186794,"vw":1.181374},{"c":1.16,"h":1.22,"l":1.14,"n":1059,"o":1.21,"t":"2025-03-26T04:00:00Z","v":135315,"vw":1.165157},{"c":1.23,"h":1.28,"l":1.175,"n":1898,"o":1.25,"t":"2025-03-27T04:00:00Z","v":378696,"vw":1.23473},{"c":1.19,"h":1.245,"l":1.15,"n":2201,"o":1.24,"t":"2025-03-28T04:00:00Z","v":118755,"vw":1.178316},{"c":1.1,"h":1.18,"l":1.06,"n":1681,"o":1.18,"t":"2025-03-31T04:00:00Z","v":392641,"vw":1.090754},{"c":1.075,"h":1.13,"l":1.06,"n":1158,"o":1.1,"t":"2025-04-01T04:00:00Z","v":234738,"vw":1.087501},{"c":1.08,"h":1.11,"l":1.05,"n":1322,"o":1.1,"t":"2025-04-02T04:00:00Z","v":201630,"vw":1.07603},{"c":0.988,"h":1.055,"l":0.9802,"n":1522,"o":1.05,"t":"2025-04-03T04:00:00Z","v":320466,"vw":1.003743},{"c":0.9779,"h":0.9869,"l":0.902,"n":2049,"o":0.9595,"t":"2025-04-04T04:00:00Z","v":451400,"vw":0.964353},{"c":1.05,"h":1.06,"l":0.934,"n":1967,"o":0.97,"t":"2025-04-07T04:00:00Z","v":309474,"vw":1.009693},{"c":0.9742,"h":1.11,"l":0.96,"n":1224,"o":1.11,"t":"2025-04-08T04:00:00Z","v":195044,"vw":0.99304},{"c":1.06,"h":1.17,"l":0.95,"n":1665,"o":0.95,"t":"2025-04-09T04:00:00Z","v":294102,"vw":1.046584},{"c":1.02,"h":1.03,"l":0.9603,"n":1841,"o":1,"t":"2025-04-10T04:00:00Z","v":171848,"vw":0.990978},{"c":1.11,"h":1.12,"l":0.995,"n":1349,"o":1.01,"t":"2025-04-11T04:00:00Z","v":177607,"vw":1.078753},{"c":1.1,"h":1.15,"l":1.06,"n":1501,"o":1.13,"t":"2025-04-14T04:00:00Z","v":172598,"vw":1.095051},{"c":1.05,"h":1.11,"l":1.02,"n":1381,"o":1.11,"t":"2025-04-15T04:00:00Z","v":203807,"vw":1.061672},{"c":0.98,"h":1.08,"l":0.9702,"n":1826,"o":1.05,"t":"2025-04-16T04:00:00Z","v":188676,"vw":0.993944},{"c":0.9008,"h":1.02,"l":0.8686,"n":2400,"o":0.98,"t":"2025-04-17T04:00:00Z","v":487312,"vw":0.916203},{"c":1.06,"h":1.07,"l":0.8551,"n":1851,"o":0.87,"t":"2025-04-21T04:00:00Z","v":387885,"vw":0.94926},{"c":0.9821,"h":1.13,"l":0.9601,"n":1987,"o":1.09,"t":"2025-04-22T04:00:00Z","v":298913,"vw":0.998669},{"c":1.02,"h":1.07,"l":0.9514,"n":2190,"o":0.9821,"t":"2025-04-23T04:00:00Z","v":356455,"vw":0.997777},{"c":1.1,"h":1.1,"l":0.997,"n":2639,"o":1.04,"t":"2025-04-24T04:00:00Z","v":298859,"vw":1.052097},{"c":1.08,"h":1.1038,"l":1.06,"n":989,"o":1.1,"t":"2025-04-25T04:00:00Z","v":146044,"vw":1.080697},{"c":1.03,"h":1.0965,"l":1.01,"n":1037,"o":1.09,"t":"2025-04-28T04:00:00Z","v":135355,"vw":1.041173},{"c":1.05,"h":1.08,"l":1.01,"n":989,"o":1.03,"t":"2025-04-29T04:00:00Z","v":125435,"vw":1.039375},{"c":1.13,"h":1.1552,"l":0.9999,"n":2313,"o":1.04,"t":"2025-04-30T04:00:00Z","v":336542,"vw":1.106334},{"c":1.07,"h":1.15,"l":1.05,"n":1076,"o":1.14,"t":"2025-05-01T04:00:00Z","v":136151,"vw":1.068831},{"c":1.08,"h":1.115,"l":1.04,"n":1056,"o":1.09,"t":"2025-05-02T04:00:00Z","v":125664,"vw":1.070207},{"c":1.04,"h":1.131,"l":1.04,"n":977,"o":1.1,"t":"2025-05-05T04:00:00Z","v":123523,"vw":1.059977},{"c":1,"h":1.0392,"l":0.965,"n":1296,"o":1.03,"t":"2025-05-06T04:00:00Z","v":195801,"vw":0.999523},{"c":0.9963,"h":1.01,"l":0.9629,"n":1051,"o":0.99,"t":"2025-05-07T04:00:00Z","v":114149,"vw":0.981073},{"c":1,"h":1.01,"l":0.9586,"n":731,"o":0.98,"t":"2025-05-08T04:00:00Z","v":125943,"vw":0.984976},{"c":0.9801,"h":1.02,"l":0.98,"n":659,"o":1.02,"t":"2025-05-09T04:00:00Z","v":129708,"vw":0.999926},{"c":1.05,"h":1.05,"l":0.98,"n":1599,"o":0.98,"t":"2025-05-12T04:00:00Z","v":169421,"vw":1.023579},{"c":1.05,"h":1.055,"l":0.9801,"n":1215,"o":1.05,"t":"2025-05-13T04:00:00Z","v":312351,"vw":1.020752},{"c":0.98,"h":1.07,"l":0.972,"n":815,"o":1.05,"t":"2025-05-14T04:00:00Z","v":155493,"vw":0.998246},{"c":1.01,"h":1.02,"l":0.9706,"n":656,"o":0.9878,"t":"2025-05-15T04:00:00Z","v":92464,"vw":1.00031},{"c":1.07,"h":1.09,"l":0.996,"n":968,"o":1,"t":"2025-05-16T04:00:00Z","v":165356,"vw":1.044205},{"c":1.07,"h":1.07,"l":1.01,"n":893,"o":1.04,"t":"2025-05-19T04:00:00Z","v":97606,"vw":1.050092},{"c":1.06,"h":1.08,"l":1.03,"n":770,"o":1.07,"t":"2025-05-20T04:00:00Z","v":112528,"vw":1.057497},{"c":1.04,"h":1.09,"l":1.03,"n":1688,"o":1.04,"t":"2025-05-21T04:00:00Z","v":249692,"vw":1.063082},{"c":1.03,"h":1.0897,"l":1,"n":1963,"o":1.06,"t":"2025-05-22T04:00:00Z","v":455600,"vw":1.034174},{"c":1.02,"h":1.04,"l":0.9901,"n":1484,"o":1.02,"t":"2025-05-23T04:00:00Z","v":329595,"vw":1.011979},{"c":1.02,"h":1.04,"l":0.9906,"n":2022,"o":1.02,"t":"2025-05-27T04:00:00Z","v":348458,"vw":1.015189},{"c":1.02,"h":1.06,"l":0.9901,"n":2290,"o":1.03,"t":"2025-05-28T04:00:00Z","v":337614,"vw":1.020146},{"c":1.05,"h":1.05,"l":1.01,"n":1845,"o":1.02,"t":"2025-05-29T04:00:00Z","v":248173,"vw":1.031682},{"c":1.02,"h":1.05,"l":1.01,"n":919,"o":1.04,"t":"2025-05-30T04:00:00Z","v":135952,"vw":1.027031},{"c":1,"h":1.035,"l":1,"n":972,"o":1.03,"t":"2025-06-02T04:00:00Z","v":109458,"vw":1.011598},{"c":1.04,"h":1.06,"l":1,"n":1749,"o":1,"t":"2025-06-03T04:00:00Z","v":336233,"vw":1.037298},{"c":1.07,"h":1.07,"l":1,"n":1488,"o":1.03,"t":"2025-06-04T04:00:00Z","v":246658,"vw":1.030525},{"c":1.07,"h":1.09,"l":1.03,"n":826,"o":1.09,"t":"2025-06-05T04:00:00Z","v":174467,"vw":1.06071},{"c":1.2,"h":1.21,"l":1.06,"n":1804,"o":1.09,"t":"2025-06-06T04:00:00Z","v":383450,"vw":1.127309},{"c":1.27,"h":1.28,"l":1.19,"n":1907,"o":1.21,"t":"2025-06-09T04:00:00Z","v":461277,"vw":1.237593},{"c":1.18,"h":1.28,"l":1.17,"n":1652,"o":1.28,"t":"2025-06-10T04:00:00Z","v":265602,"vw":1.216418},{"c":1.14,"h":1.2,"l":1.1,"n":1617,"o":1.18,"t":"2025-06-11T04:00:00Z","v":229611,"vw":1.150701},{"c":1.14,"h":1.155,"l":1.1,"n":1337,"o":1.15,"t":"2025-06-12T04:00:00Z","v":171714,"vw":1.133883},{"c":1.07,"h":1.12,"l":1.06,"n":1188,"o":1.1,"t":"2025-06-13T04:00:00Z","v":199313,"vw":1.078899},{"c":1.14,"h":1.16,"l":1.05,"n":2028,"o":1.09,"t":"2025-06-16T04:00:00Z","v":189123,"vw":1.110903},{"c":1.22,"h":1.25,"l":1.15,"n":2805,"o":1.22,"t":"2025-06-17T04:00:00Z","v":547248,"vw":1.206356},{"c":1.22,"h":1.31,"l":1.18,"n":2378,"o":1.29,"t":"2025-06-18T04:00:00Z","v":532306,"vw":1.261296},{"c":1.2,"h":1.22,"l":1.15,"n":1516,"o":1.22,"t":"2025-06-20T04:00:00Z","v":382919,"vw":1.193044},{"c":1.23,"h":1.26,"l":1.15,"n":3050,"o":1.22,"t":"2025-06-23T04:00:00Z","v":567209,"vw":1.203098},{"c":1.26,"h":1.2795,"l":1.195,"n":1893,"o":1.24,"t":"2025-06-24T04:00:00Z","v":277047,"vw":1.248697},{"c":1.23,"h":1.26,"l":1.21,"n":1861,"o":1.26,"t":"2025-06-25T04:00:00Z","v":336048,"vw":1.234878},{"c":1.21,"h":1.2629,"l":1.21,"n":1611,"o":1.23,"t":"2025-06-26T04:00:00Z","v":215300,"vw":1.224943},{"c":1.12,"h":1.22,"l":1.12,"n":3312,"o":1.21,"t":"2025-06-27T04:00:00Z","v":5676018,"vw":1.125019},{"c":1.16,"h":1.18,"l":1.13,"n":2565,"o":1.14,"t":"2025-06-30T04:00:00Z","v":348981,"vw":1.160934},{"c":1.11,"h":1.165,"l":1.1,"n":1376,"o":1.16,"t":"2025-07-01T04:00:00Z","v":199184,"vw":1.135882},{"c":1.13,"h":1.1556,"l":1.1,"n":905,"o":1.11,"t":"2025-07-02T04:00:00Z","v":167329,"vw":1.127816},{"c":1.16,"h":1.17,"l":1.13,"n":581,"o":1.15,"t":"2025-07-03T04:00:00Z","v":94007,"vw":1.14728},{"c":1.16,"h":1.18,"l":1.14,"n":1057,"o":1.16,"t":"2025-07-07T04:00:00Z","v":165357,"vw":1.160307},{"c":1.21,"h":1.245,"l":1.15,"n":1646,"o":1.15,"t":"2025-07-08T04:00:00Z","v":377833,"vw":1.21608},{"c":1.25,"h":1.27,"l":1.23,"n":1842,"o":1.23,"t":"2025-07-09T04:00:00Z","v":204826,"vw":1.245842},{"c":1.3,"h":1.32,"l":1.21,"n":1244,"o":1.26,"t":"2025-07-10T04:00:00Z","v":362713,"vw":1.282552},{"c":1.4,"h":1.47,"l":1.31,"n":1972,"o":1.31,"t":"2025-07-11T04:00:00Z","v":1455455,"vw":1.386211},{"c":1.49,"h":1.5,"l":1.3901,"n":1529,"o":1.41,"t":"2025-07-14T04:00:00Z","v":539873,"vw":1.45234},{"c":1.31,"h":1.44,"l":1.26,"n":8302,"o":1.44,"t":"2025-07-15T04:00:00Z","v":3428138,"vw":1.303662},{"c":1.38,"h":1.45,"l":1.33,"n":2016,"o":1.33,"t":"2025-07-16T04:00:00Z","v":412186,"vw":1.397833},{"c":1.48,"h":1.55,"l":1.4,"n":2953,"o":1.4,"t":"2025-07-17T04:00:00Z","v":678366,"vw":1.504593},{"c":1.5,"h":1.58,"l":1.48,"n":2517,"o":1.49,"t":"2025-07-18T04:00:00Z","v":512019,"vw":1.5295},{"c":1.55,"h":1.58,"l":1.485,"n":2045,"o":1.52,"t":"2025-07-21T04:00:00Z","v":366090,"vw":1.542705},{"c":1.67,"h":1.71,"l":1.55,"n":3523,"o":1.55,"t":"2025-07-22T04:00:00Z","v":507731,"vw":1.625319},{"c":1.68,"h":1.78,"l":1.6701,"n":3002,"o":1.7,"t":"2025-07-23T04:00:00Z","v":679432,"vw":1.709409},{"c":1.61,"h":1.69,"l":1.54,"n":2094,"o":1.69,"t":"2025-07-24T04:00:00Z","v":532980,"vw":1.5959},{"c":1.57,"h":1.61,"l":1.55,"n":1331,"o":1.6,"t":"2025-07-25T04:00:00Z","v":164550,"vw":1.571675},{"c":1.46,"h":1.6195,"l":1.44,"n":1168,"o":1.6,"t":"2025-07-28T04:00:00Z","v":268320,"vw":1.504409},{"c":1.38,"h":1.47,"l":1.35,"n":1390,"o":1.47,"t":"2025-07-29T04:00:00Z","v":242232,"vw":1.39588},{"c":1.46,"h":1.6,"l":1.41,"n":1751,"o":1.43,"t":"2025-07-30T04:00:00Z","v":624184,"vw":1.528388},{"c":1.4,"h":1.49,"l":1.39,"n":744,"o":1.45,"t":"2025-07-31T04:00:00Z","v":159885,"vw":1.436788},{"c":1.35,"h":1.39,"l":1.35,"n":881,"o":1.37,"t":"2025-08-01T04:00:00Z","v":89035,"vw":1.371746},{"c":1.33,"h":1.39,"l":1.29,"n":817,"o":1.36,"t":"2025-08-04T04:00:00Z","v":176190,"vw":1.335665},{"c":1.36,"h":1.41,"l":1.31,"n":1470,"o":1.34,"t":"2025-08-05T04:00:00Z","v":312414,"vw":1.337136},{"c":1.4,"h":1.4,"l":1.335,"n":993,"o":1.36,"t":"2025-08-06T04:00:00Z","v":146422,"vw":1.367619},{"c":1.42,"h":1.47,"l":1.3701,"n":1410,"o":1.4,"t":"2025-08-07T04:00:00Z","v":318620,"vw":1.431376},{"c":1.36,"h":1.42,"l":1.36,"n":667,"o":1.4,"t":"2025-08-08T04:00:00Z","v":140857,"vw":1.383131},{"c":1.42,"h":1.5,"l":1.36,"n":1815,"o":1.37,"t":"2025-08-11T04:00:00Z","v":418750,"vw":1.433471},{"c":1.26,"h":1.44,"l":1.1901,"n":1590,"o":1.41,"t":"2025-08-12T04:00:00Z","v":479382,"vw":1.26328},{"c":1.27,"h":1.312,"l":1.24,"n":750,"o":1.27,"t":"2025-08-13T04:00:00Z","v":223544,"vw":1.276132},{"c":1.4,"h":1.4,"l":1.2365,"n":1116,"o":1.25,"t":"2025-08-14T04:00:00Z","v":257249,"vw":1.311323},{"c":1.42,"h":1.4599,"l":1.3802,"n":1069,"o":1.41,"t":"2025-08-15T04:00:00Z","v":184104,"vw":1.416091},{"c":1.43,"h":1.45,"l":1.41,"n":771,"o":1.41,"t":"2025-08-18T04:00:00Z","v":79438,"vw":1.439849},{"c":1.38,"h":1.46,"l":1.37,"n":1115,"o":1.46,"t":"2025-08-19T04:00:00Z","v":138897,"vw":1.403978},{"c":1.41,"h":1.43,"l":1.36,"n":1092,"o":1.38,"t":"2025-08-20T04:00:00Z","v":154972,"vw":1.400842},{"c":1.36,"h":1.4,"l":1.35,"n":524,"o":1.39,"t":"2025-08-21T04:00:00Z","v":76871,"vw":1.371365},{"c":1.53,"h":1.6,"l":1.36,"n":4349,"o":1.36,"t":"2025-08-22T04:00:00Z","v":922301,"vw":1.524112},{"c":1.51,"h":1.545,"l":1.47,"n":1287,"o":1.52,"t":"2025-08-25T04:00:00Z","v":166110,"vw":1.509258},{"c":1.46,"h":1.54,"l":1.455,"n":1337,"o":1.51,"t":"2025-08-26T04:00:00Z","v":166123,"vw":1.485922},{"c":1.39,"h":1.4253,"l":1.39,"n":1938,"o":1.4,"t":"2025-08-27T04:00:00Z","v":354456,"vw":1.400081},{"c":1.31,"h":1.415,"l":1.31,"n":1604,"o":1.4,"t":"2025-08-28T04:00:00Z","v":273990,"vw":1.347949},{"c":1.36,"h":1.36,"l":1.3,"n":716,"o":1.33,"t":"2025-08-29T04:00:00Z","v":93856,"vw":1.331949},{"c":1.36,"h":1.3895,"l":1.34,"n":636,"o":1.35,"t":"2025-09-02T04:00:00Z","v":116399,"vw":1.359019},{"c":1.39,"h":1.43,"l":1.35,"n":966,"o":1.35,"t":"2025-09-03T04:00:00Z","v":137614,"vw":1.388681},{"c":1.38,"h":1.4,"l":1.335,"n":766,"o":1.4,"t":"2025-09-04T04:00:00Z","v":95126,"vw":1.369882},{"c":1.44,"h":1.46,"l":1.38,"n":979,"o":1.39,"t":"2025-09-05T04:00:00Z","v":114651,"vw":1.42652},{"c":1.41,"h":1.47,"l":1.39,"n":684,"o":1.47,"t":"2025-09-08T04:00:00Z","v":126069,"vw":1.422775},{"c":1.44,"h":1.44,"l":1.38,"n":539,"o":1.41,"t":"2025-09-09T04:00:00Z","v":94426,"vw":1.406815},{"c":1.35,"h":1.465,"l":1.35,"n":835,"o":1.46,"t":"2025-09-10T04:00:00Z","v":134624,"vw":1.399964},{"c":1.39,"h":1.41,"l":1.33,"n":720,"o":1.34,"t":"2025-09-11T04:00:00Z","v":122280,"vw":1.380628},{"c":1.32,"h":1.39,"l":1.3,"n":788,"o":1.39,"t":"2025-09-12T04:00:00Z","v":163989,"vw":1.321368},{"c":1.26,"h":1.3636,"l":1.22,"n":835,"o":1.31,"t":"2025-09-15T04:00:00Z","v":201155,"vw":1.28078},{"c":1.23,"h":1.295,"l":1.21,"n":825,"o":1.28,"t":"2025-09-16T04:00:00Z","v":120795,"vw":1.238148},{"c":1.25,"h":1.3,"l":1.23,"n":1179,"o":1.27,"t":"2025-09-17T04:00:00Z","v":153420,"vw":1.254778},{"c":1.32,"h":1.33,"l":1.26,"n":486,"o":1.27,"t":"2025-09-18T04:00:00Z","v":78770,"vw":1.300077},{"c":1.26,"h":1.34,"l":1.26,"n":913,"o":1.34,"t":"2025-09-19T04:00:00Z","v":216062,"vw":1.297307},{"c":1.28,"h":1.32,"l":1.24,"n":1222,"o":1.25,"t":"2025-09-22T04:00:00Z","v":204025,"vw":1.290916},{"c":1.23,"h":1.305,"l":1.22,"n":1334,"o":1.27,"t":"2025-09-23T04:00:00Z","v":253666,"vw":1.255362},{"c":1.27,"h":1.3,"l":1.24,"n":1123,"o":1.24,"t":"2025-09-24T04:00:00Z","v":172863,"vw":1.274523},{"c":1.48,"h":1.55,"l":1.3,"n":4257,"o":1.31,"t":"2025-09-25T04:00:00Z","v":1284098,"vw":1.453317},{"c":1.42,"h":1.75,"l":1.42,"n":8067,"o":1.5,"t":"2025-09-26T04:00:00Z","v":1743587,"vw":1.595273},{"c":1.58,"h":1.58,"l":1.45,"n":1572,"o":1.46,"t":"2025-09-29T04:00:00Z","v":432804,"vw":1.510597},{"c":1.71,"h":1.82,"l":1.57,"n":2926,"o":1.58,"t":"2025-09-30T04:00:00Z","v":819059,"vw":1.718999},{"c":1.75,"h":1.86,"l":1.7162,"n":1885,"o":1.75,"t":"2025-10-01T04:00:00Z","v":417428,"vw":1.771692},{"c":1.77,"h":1.84,"l":1.71,"n":1904,"o":1.77,"t":"2025-10-02T04:00:00Z","v":287997,"vw":1.767136},{"c":1.73,"h":1.83,"l":1.705,"n":1859,"o":1.79,"t":"2025-10-03T04:00:00Z","v":374269,"vw":1.750853},{"c":1.94,"h":1.95,"l":1.67,"n":2975,"o":1.75,"t":"2025-10-06T04:00:00Z","v":705513,"vw":1.804419},{"c":1.88,"h":2.1,"l":1.82,"n":2786,"o":1.97,"t":"2025-10-07T04:00:00Z","v":462279,"vw":1.933005},{"c":1.88,"h":1.95,"l":1.86,"n":1312,"o":1.88,"t":"2025-10-08T04:00:00Z","v":205705,"vw":1.897298},{"c":2.25,"h":2.33,"l":1.9,"n":6020,"o":1.9,"t":"2025-10-09T04:00:00Z","v":1486726,"vw":2.186933},{"c":2.14,"h":2.35,"l":2.11,"n":2426,"o":2.291,"t":"2025-10-10T04:00:00Z","v":581299,"vw":2.20571},{"c":2.12,"h":2.2,"l":2.07,"n":2324,"o":2.14,"t":"2025-10-13T04:00:00Z","v":439303,"vw":2.1204},{"c":2.33,"h":2.35,"l":2.01,"n":2100,"o":2.08,"t":"2025-10-14T04:00:00Z","v":401930,"vw":2.186809},{"c":2.28,"h":2.4,"l":2.1901,"n":1440,"o":2.35,"t":"2025-10-15T04:00:00Z","v":292605,"vw":2.280586},{"c":2.13,"h":2.32,"l":2.11,"n":1842,"o":2.28,"t":"2025-10-16T04:00:00Z","v":297244,"vw":2.182404},{"c":2.03,"h":2.17,"l":2,"n":1241,"o":2.13,"t":"2025-10-17T04:00:00Z","v":193737,"vw":2.049894},{"c":2.12,"h":2.2,"l":2.043,"n":1102,"o":2.07,"t":"2025-10-20T04:00:00Z","v":203579,"vw":2.121336},{"c":1.98,"h":2.1693,"l":1.895,"n":2314,"o":2.13,"t":"2025-10-21T04:00:00Z","v":479097,"vw":1.979638},{"c":1.85,"h":2.03,"l":1.85,"n":2368,"o":1.96,"t":"2025-10-22T04:00:00Z","v":447959,"vw":1.905209},{"c":2.11,"h":2.15,"l":1.9,"n":2436,"o":1.9,"t":"2025-10-23T04:00:00Z","v":442800,"vw":2.077602},{"c":2.21,"h":2.35,"l":2.1103,"n":2229,"o":2.12,"t":"2025-10-24T04:00:00Z","v":473011,"vw":2.247756},{"c":2.2,"h":2.24,"l":2.12,"n":2105,"o":2.24,"t":"2025-10-27T04:00:00Z","v":273605,"vw":2.170143},{"c":2.29,"h":2.46,"l":2.12,"n":3905,"o":2.21,"t":"2025-10-28T04:00:00Z","v":709777,"vw":2.338031},{"c":2.26,"h":2.37,"l":2.22,"n":1421,"o":2.305,"t":"2025-10-29T04:00:00Z","v":210651,"vw":2.280119},{"c":2.22,"h":2.33,"l":2.19,"n":1024,"o":2.27,"t":"2025-10-30T04:00:00Z","v":117157,"vw":2.252846},{"c":2.21,"h":2.3,"l":2.147,"n":1790,"o":2.22,"t":"2025-10-31T04:00:00Z","v":239326,"vw":2.185869},{"c":2.18,"h":2.24,"l":2.11,"n":1670,"o":2.21,"t":"2025-11-03T05:00:00Z","v":198159,"vw":2.172517},{"c":1.94,"h":2.16,"l":1.94,"n":1833,"o":2.14,"t":"2025-11-04T05:00:00Z","v":275385,"vw":2.028728},{"c":2.03,"h":2.085,"l":1.95,"n":856,"o":1.95,"t":"2025-11-05T05:00:00Z","v":85861,"vw":2.018389},{"c":1.9,"h":2.05,"l":1.9,"n":1114,"o":2,"t":"2025-11-06T05:00:00Z","v":174736,"vw":1.961387},{"c":1.88,"h":1.92,"l":1.735,"n":1606,"o":1.86,"t":"2025-11-07T05:00:00Z","v":282779,"vw":1.799143},{"c":1.89,"h":1.91,"l":1.8,"n":788,"o":1.89,"t":"2025-11-10T05:00:00Z","v":122869,"vw":1.863686},{"c":1.97,"h":1.98,"l":1.87,"n":1314,"o":1.89,"t":"2025-11-11T05:00:00Z","v":106364,"vw":1.930353},{"c":1.95,"h":2.04,"l":1.875,"n":2216,"o":1.98,"t":"2025-11-12T05:00:00Z","v":408643,"vw":1.924637},{"c":1.81,"h":2,"l":1.78,"n":1674,"o":1.9,"t":"2025-11-13T05:00:00Z","v":160904,"vw":1.862974},{"c":1.73,"h":1.8,"l":1.72,"n":899,"o":1.76,"t":"2025-11-14T05:00:00Z","v":88627,"vw":1.763943},{"c":1.58,"h":1.7399,"l":1.5,"n":1713,"o":1.73,"t":"2025-11-17T05:00:00Z","v":259819,"vw":1.590207},{"c":1.66,"h":1.7007,"l":1.56,"n":756,"o":1.6,"t":"2025-11-18T05:00:00Z","v":133374,"vw":1.609054},{"c":1.55,"h":1.7,"l":1.51,"n":1011,"o":1.66,"t":"2025-11-19T05:00:00Z","v":132709,"vw":1.583356},{"c":1.56,"h":1.7173,"l":1.52,"n":674,"o":1.58,"t":"2025-11-20T05:00:00Z","v":147704,"vw":1.616742},{"c":1.57,"h":1.6099,"l":1.53,"n":658,"o":1.55,"t":"2025-11-21T05:00:00Z","v":82623,"vw":1.568382},{"c":1.7,"h":1.73,"l":1.61,"n":790,"o":1.61,"t":"2025-11-24T05:00:00Z","v":149722,"vw":1.694717},{"c":1.94,"h":1.96,"l":1.65,"n":1938,"o":1.71,"t":"2025-11-25T05:00:00Z","v":374070,"vw":1.787684},{"c":1.95,"h":2.03,"l":1.9106,"n":1100,"o":1.94,"t":"2025-11-26T05:00:00Z","v":158071,"vw":1.971751},{"c":1.88,"h":2.02,"l":1.88,"n":858,"o":1.96,"t":"2025-11-28T05:00:00Z","v":53323,"vw":1.92195},{"c":1.9,"h":1.9363,"l":1.84,"n":999,"o":1.88,"t":"2025-12-01T05:00:00Z","v":133721,"vw":1.889497},{"c":1.75,"h":1.89,"l":1.75,"n":1028,"o":1.89,"t":"2025-12-02T05:00:00Z","v":127203,"vw":1.838665},{"c":1.93,"h":1.9399,"l":1.76,"n":1026,"o":1.76,"t":"2025-12-03T05:00:00Z","v":136211,"vw":1.876613},{"c":1.98,"h":2,"l":1.9,"n":875,"o":1.93,"t":"2025-12-04T05:00:00Z","v":168948,"vw":1.966062},{"c":1.86,"h":2.02,"l":1.86,"n":1813,"o":2.02,"t":"2025-12-05T05:00:00Z","v":166993,"vw":1.921268},{"c":1.94,"h":1.95,"l":1.85,"n":900,"o":1.86,"t":"2025-12-08T05:00:00Z","v":81897,"vw":1.90488},{"c":1.95,"h":1.95,"l":1.8687,"n":886,"o":1.9,"t":"2025-12-09T05:00:00Z","v":106309,"vw":1.920501},{"c":1.9,"h":1.955,"l":1.88,"n":988,"o":1.92,"t":"2025-12-10T05:00:00Z","v":90566,"vw":1.92},{"c":1.96,"h":1.99,"l":1.8662,"n":1344,"o":1.89,"t":"2025-12-11T05:00:00Z","v":156109,"vw":1.931201},{"c":2.14,"h":2.19,"l":2,"n":1566,"o":2,"t":"2025-12-12T05:00:00Z","v":277157,"vw":2.104857},{"c":2.06,"h":2.15,"l":1.97,"n":818,"o":2.14,"t":"2025-12-15T05:00:00Z","v":124969,"vw":2.043659},{"c":2.1,"h":2.11,"l":2,"n":1067,"o":2.02,"t":"2025-12-16T05:00:00Z","v":144494,"vw":2.061475},{"c":2.05,"h":2.15,"l":2.02,"n":675,"o":2.13,"t":"2025-12-17T05:00:00Z","v":123390,"vw":2.087478},{"c":2.12,"h":2.12,"l":2.0101,"n":1166,"o":2.08,"t":"2025-12-18T05:00:00Z","v":180042,"vw":2.071888},{"c":2.15,"h":2.28,"l":2.1093,"n":1693,"o":2.11,"t":"2025-12-19T05:00:00Z","v":264040,"vw":2.192942},{"c":2.28,"h":2.39,"l":2.14,"n":2112,"o":2.17,"t":"2025-12-22T05:00:00Z","v":359893,"vw":2.266828},{"c":2.17,"h":2.32,"l":2.12,"n":942,"o":2.28,"t":"2025-12-23T05:00:00Z","v":202389,"vw":2.242048},{"c":2.16,"h":2.18,"l":2.12,"n":552,"o":2.16,"t":"2025-12-24T05:00:00Z","v":97975,"vw":2.140527},{"c":2.11,"h":2.175,"l":2.09,"n":686,"o":2.17,"t":"2025-12-26T05:00:00Z","v":92837,"vw":2.114209},{"c":2,"h":2.11,"l":1.98,"n":1067,"o":2.09,"t":"2025-12-29T05:00:00Z","v":228246,"vw":2.011798},{"c":1.995,"h":2,"l":1.9,"n":940,"o":1.99,"t":"2025-12-30T05:00:00Z","v":162484,"vw":1.96251},{"c":2.11,"h":2.14,"l":2,"n":1671,"o":2,"t":"2025-12-31T05:00:00Z","v":184194,"vw":2.09242},{"c":2.02,"h":2.14,"l":1.97,"n":1348,"o":2.13,"t":"2026-01-02T05:00:00Z","v":145879,"vw":2.026461},{"c":1.98,"h":2.1326,"l":1.9,"n":1250,"o":2.08,"t":"2026-01-05T05:00:00Z","v":182181,"vw":1.98262},{"c":1.96,"h":2.0506,"l":1.94,"n":1388,"o":1.98,"t":"2026-01-06T05:00:00Z","v":166560,"vw":1.970683},{"c":1.99,"h":2.04,"l":1.95,"n":2044,"o":1.98,"t":"2026-01-07T05:00:00Z","v":220195,"vw":1.991747},{"c":1.86,"h":1.95,"l":1.72,"n":3141,"o":1.95,"t":"2026-01-08T05:00:00Z","v":588284,"vw":1.826256},{"c":1.81,"h":1.85,"l":1.7,"n":2448,"o":1.85,"t":"2026-01-09T05:00:00Z","v":284595,"vw":1.774533},{"c":1.72,"h":1.84,"l":1.67,"n":2136,"o":1.84,"t":"2026-01-12T05:00:00Z","v":302503,"vw":1.71144},{"c":1.73,"h":1.76,"l":1.675,"n":1190,"o":1.72,"t":"2026-01-13T05:00:00Z","v":106743,"vw":1.714898},{"c":1.79,"h":1.84,"l":1.7294,"n":2198,"o":1.74,"t":"2026-01-14T05:00:00Z","v":221540,"vw":1.8015},{"c":1.86,"h":1.88,"l":1.73,"n":1342,"o":1.8,"t":"2026-01-15T05:00:00Z","v":127567,"vw":1.835285},{"c":1.89,"h":1.99,"l":1.83,"n":2371,"o":1.88,"t":"2026-01-16T05:00:00Z","v":305677,"vw":1.922386},{"c":1.86,"h":1.92,"l":1.82,"n":1005,"o":1.84,"t":"2026-01-20T05:00:00Z","v":73180,"vw":1.873602},{"c":1.81,"h":1.9163,"l":1.76,"n":1383,"o":1.87,"t":"2026-01-21T05:00:00Z","v":212463,"vw":1.819549},{"c":1.99,"h":2.025,"l":1.81,"n":1887,"o":1.81,"t":"2026-01-22T05:00:00Z","v":239252,"vw":1.94722},{"c":1.98,"h":1.98,"l":1.88,"n":2031,"o":1.98,"t":"2026-01-23T05:00:00Z","v":141721,"vw":1.948182},{"c":2.08,"h":3.01,"l":2.01,"n":63237,"o":2.41,"t":"2026-01-26T05:00:00Z","v":12221745,"vw":2.578503},{"c":2.72,"h":2.7281,"l":2.23,"n":32707,"o":2.24,"t":"2026-01-27T05:00:00Z","v":6491675,"vw":2.48732},{"c":2.81,"h":3.0499,"l":2.63,"n":12878,"o":2.96,"t":"2026-01-28T05:00:00Z","v":2223536,"vw":2.813543},{"c":2.79,"h":3,"l":2.69,"n":6858,"o":2.86,"t":"2026-01-29T05:00:00Z","v":846632,"vw":2.810179},{"c":2.6,"h":2.79,"l":2.45,"n":5086,"o":2.78,"t":"2026-01-30T05:00:00Z","v":700339,"vw":2.596667},{"c":2.59,"h":2.69,"l":2.45,"n":3524,"o":2.55,"t":"2026-02-02T05:00:00Z","v":445545,"vw":2.569549},{"c":2.57,"h":2.6499,"l":2.39,"n":5153,"o":2.61,"t":"2026-02-03T05:00:00Z","v":549431,"vw":2.495383},{"c":2.45,"h":2.595,"l":2.38,"n":4301,"o":2.55,"t":"2026-02-04T05:00:00Z","v":430805,"vw":2.46712},{"c":2.25,"h":2.43,"l":2.21,"n":4535,"o":2.4,"t":"2026-02-05T05:00:00Z","v":610769,"vw":2.263335},{"c":2.4,"h":2.47,"l":2.27,"n":3767,"o":2.3,"t":"2026-02-06T05:00:00Z","v":504859,"vw":2.390305},{"c":2.48,"h":2.51,"l":2.2501,"n":3991,"o":2.4,"t":"2026-02-09T05:00:00Z","v":350503,"vw":2.419408},{"c":2.47,"h":2.575,"l":2.36,"n":4207,"o":2.46,"t":"2026-02-10T05:00:00Z","v":373988,"vw":2.488102},{"c":2.56,"h":2.58,"l":2.3288,"n":4155,"o":2.48,"t":"2026-02-11T05:00:00Z","v":296081,"vw":2.471761},{"c":2.39,"h":2.57,"l":2.34,"n":3473,"o":2.57,"t":"2026-02-12T05:00:00Z","v":262346,"vw":2.409309},{"c":2.51,"h":2.65,"l":2.385,"n":2638,"o":2.39,"t":"2026-02-13T05:00:00Z","v":281839,"vw":2.539964},{"c":2.45,"h":2.51,"l":2.37,"n":2469,"o":2.5,"t":"2026-02-17T05:00:00Z","v":193011,"vw":2.436234},{"c":2.61,"h":2.65,"l":2.4139,"n":3217,"o":2.46,"t":"2026-02-18T05:00:00Z","v":274351,"vw":2.563904},{"c":2.72,"h":2.73,"l":2.51,"n":2578,"o":2.56,"t":"2026-02-19T05:00:00Z","v":244874,"vw":2.66331},{"c":2.57,"h":2.75,"l":2.5557,"n":3513,"o":2.68,"t":"2026-02-20T05:00:00Z","v":221542,"vw":2.637199},{"c":2.58,"h":2.63,"l":2.5,"n":2121,"o":2.57,"t":"2026-02-23T05:00:00Z","v":193614,"vw":2.568116},{"c":2.76,"h":2.8,"l":2.48,"n":2452,"o":2.57,"t":"2026-02-24T05:00:00Z","v":234556,"vw":2.727704},{"c":2.78,"h":2.81,"l":2.68,"n":2381,"o":2.8,"t":"2026-02-25T05:00:00Z","v":213623,"vw":2.76967},{"c":2.83,"h":2.885,"l":2.75,"n":2512,"o":2.8,"t":"2026-02-26T05:00:00Z","v":201297,"vw":2.816158},{"c":3.14,"h":3.25,"l":2.8,"n":5467,"o":2.8,"t":"2026-02-27T05:00:00Z","v":853604,"vw":3.038162},{"c":3.3,"h":3.315,"l":2.97,"n":5676,"o":3.14,"t":"2026-03-02T05:00:00Z","v":545533,"vw":3.199648},{"c":3.31,"h":3.41,"l":3.01,"n":4765,"o":3.2,"t":"2026-03-03T05:00:00Z","v":391026,"vw":3.257116},{"c":3.31,"h":3.3704,"l":3.13,"n":2800,"o":3.36,"t":"2026-03-04T05:00:00Z","v":245520,"vw":3.28892},{"c":3.34,"h":3.35,"l":3.11,"n":3108,"o":3.29,"t":"2026-03-05T05:00:00Z","v":327783,"vw":3.269472},{"c":3.31,"h":3.4,"l":3.23,"n":3083,"o":3.26,"t":"2026-03-06T05:00:00Z","v":211730,"vw":3.315547},{"c":3.14,"h":3.3,"l":3.0512,"n":3890,"o":3.24,"t":"2026-03-09T04:00:00Z","v":306536,"vw":3.157596},{"c":3.36,"h":3.495,"l":3.15,"n":4225,"o":3.15,"t":"2026-03-10T04:00:00Z","v":376155,"vw":3.348374},{"c":3.37,"h":3.4633,"l":3.18,"n":3283,"o":3.37,"t":"2026-03-11T04:00:00Z","v":275829,"vw":3.345238},{"c":3.3,"h":3.361,"l":3.0878,"n":2957,"o":3.33,"t":"2026-03-12T04:00:00Z","v":282399,"vw":3.239722},{"c":3.27,"h":3.35,"l":2.98,"n":4375,"o":3.27,"t":"2026-03-13T04:00:00Z","v":393601,"vw":3.178226},{"c":3.34,"h":3.6,"l":3.21,"n":95074,"o":3.5,"t":"2026-03-16T04:00:00Z","v":9318331,"vw":3.377356},{"c":3.09,"h":3.46,"l":3.04,"n":7417,"o":3.39,"t":"2026-03-17T04:00:00Z","v":758372,"vw":3.189164},{"c":2.92,"h":3.08,"l":2.88,"n":5239,"o":3.08,"t":"2026-03-18T04:00:00Z","v":529038,"vw":2.956138},{"c":2.92,"h":3.035,"l":2.8,"n":6637,"o":2.87,"t":"2026-03-19T04:00:00Z","v":577588,"vw":2.923018},{"c":2.67,"h":2.935,"l":2.66,"n":3774,"o":2.88,"t":"2026-03-20T04:00:00Z","v":491124,"vw":2.754756},{"c":2.71,"h":2.805,"l":2.63,"n":7467,"o":2.73,"t":"2026-03-23T04:00:00Z","v":588300,"vw":2.726124},{"c":2.59,"h":2.68,"l":2.52,"n":6392,"o":2.68,"t":"2026-03-24T04:00:00Z","v":651182,"vw":2.590052},{"c":2.63,"h":2.78,"l":2.6,"n":5189,"o":2.66,"t":"2026-03-25T04:00:00Z","v":426353,"vw":2.683205},{"c":2.55,"h":2.75,"l":2.3587,"n":7620,"o":2.56,"t":"2026-03-26T04:00:00Z","v":735286,"vw":2.528366},{"c":2.26,"h":2.55,"l":2.25,"n":8166,"o":2.48,"t":"2026-03-27T04:00:00Z","v":924549,"vw":2.319866},{"c":2.19,"h":2.32,"l":2.17,"n":4312,"o":2.28,"t":"2026-03-30T04:00:00Z","v":447087,"vw":2.227375},{"c":2.36,"h":2.42,"l":2.19,"n":5128,"o":2.19,"t":"2026-03-31T04:00:00Z","v":413062,"vw":2.340745},{"c":2.55,"h":2.63,"l":2.38,"n":7520,"o":2.38,"t":"2026-04-01T04:00:00Z","v":767802,"vw":2.558226},{"c":2.7,"h":2.745,"l":2.49,"n":5782,"o":2.49,"t":"2026-04-02T04:00:00Z","v":635920,"vw":2.665474},{"c":2.76,"h":2.81,"l":2.67,"n":6236,"o":2.74,"t":"2026-04-06T04:00:00Z","v":544476,"vw":2.727602},{"c":2.63,"h":2.72,"l":2.48,"n":7040,"o":2.71,"t":"2026-04-07T04:00:00Z","v":759502,"vw":2.572338},{"c":2.58,"h":2.78,"l":2.54,"n":3951,"o":2.76,"t":"2026-04-08T04:00:00Z","v":375600,"vw":2.602291},{"c":2.51,"h":2.665,"l":2.5,"n":5232,"o":2.57,"t":"2026-04-09T04:00:00Z","v":511161,"vw":2.553785},{"c":2.47,"h":2.55,"l":2.45,"n":2843,"o":2.52,"t":"2026-04-10T04:00:00Z","v":263687,"vw":2.489939},{"c":2.51,"h":2.63,"l":2.45,"n":4495,"o":2.45,"t":"2026-04-13T04:00:00Z","v":464966,"vw":2.534023},{"c":2.68,"h":2.72,"l":2.55,"n":3780,"o":2.56,"t":"2026-04-14T04:00:00Z","v":384058,"vw":2.668708},{"c":2.72,"h":2.74,"l":2.635,"n":4627,"o":2.68,"t":"2026-04-15T04:00:00Z","v":347877,"vw":2.699468},{"c":2.69,"h":2.74,"l":2.655,"n":5043,"o":2.68,"t":"2026-04-16T04:00:00Z","v":327169,"vw":2.690896},{"c":2.82,"h":2.9,"l":2.775,"n":3469,"o":2.78,"t":"2026-04-17T04:00:00Z","v":441261,"vw":2.843604},{"c":2.84,"h":2.99,"l":2.82,"n":3464,"o":2.83,"t":"2026-04-20T04:00:00Z","v":310431,"vw":2.867533},{"c":2.73,"h":2.88,"l":2.72,"n":3812,"o":2.88,"t":"2026-04-21T04:00:00Z","v":278140,"vw":2.76195},{"c":2.81,"h":2.86,"l":2.76,"n":4038,"o":2.76,"t":"2026-04-22T04:00:00Z","v":311808,"vw":2.822143},{"c":2.67,"h":2.88,"l":2.67,"n":5185,"o":2.79,"t":"2026-04-23T04:00:00Z","v":300623,"vw":2.743009},{"c":2.57,"h":2.67,"l":2.535,"n":5421,"o":2.66,"t":"2026-04-24T04:00:00Z","v":495605,"vw":2.585067},{"c":2.52,"h":2.69,"l":2.5,"n":4487,"o":2.57,"t":"2026-04-27T04:00:00Z","v":345346,"vw":2.544021},{"c":2.46,"h":2.54,"l":2.45,"n":3674,"o":2.51,"t":"2026-04-28T04:00:00Z","v":266730,"vw":2.488353},{"c":2.34,"h":2.44,"l":2.33,"n":3250,"o":2.43,"t":"2026-04-29T04:00:00Z","v":279507,"vw":2.373462},{"c":2.39,"h":2.44,"l":2.335,"n":4132,"o":2.35,"t":"2026-04-30T04:00:00Z","v":236341,"vw":2.400318},{"c":2.38,"h":2.44,"l":2.35,"n":2915,"o":2.36,"t":"2026-05-01T04:00:00Z","v":174797,"vw":2.392024},{"c":2.48,"h":2.525,"l":2.35,"n":4571,"o":2.39,"t":"2026-05-04T04:00:00Z","v":311348,"vw":2.456369},{"c":2.52,"h":2.55,"l":2.47,"n":4537,"o":2.5,"t":"2026-05-05T04:00:00Z","v":271744,"vw":2.504521},{"c":2.57,"h":2.615,"l":2.515,"n":3022,"o":2.54,"t":"2026-05-06T04:00:00Z","v":264266,"vw":2.575003},{"c":2.47,"h":2.59,"l":2.4,"n":2908,"o":2.54,"t":"2026-05-07T04:00:00Z","v":328314,"vw":2.480099},{"c":2.56,"h":2.57,"l":2.41,"n":2681,"o":2.5,"t":"2026-05-08T04:00:00Z","v":163275,"vw":2.517686},{"c":2.57,"h":2.735,"l":2.54,"n":4117,"o":2.54,"t":"2026-05-11T04:00:00Z","v":430584,"vw":2.642269},{"c":2.48,"h":2.615,"l":2.44,"n":2793,"o":2.58,"t":"2026-05-12T04:00:00Z","v":250217,"vw":2.498014},{"c":2.49,"h":2.535,"l":2.465,"n":2568,"o":2.48,"t":"2026-05-13T04:00:00Z","v":178338,"vw":2.497089},{"c":2.39,"h":2.52,"l":2.375,"n":2438,"o":2.51,"t":"2026-05-14T04:00:00Z","v":262846,"vw":2.421541},{"c":2.28,"h":2.4,"l":2.26,"n":2951,"o":2.35,"t":"2026-05-15T04:00:00Z","v":390240,"vw":2.315842},{"c":2.18,"h":2.295,"l":2.14,"n":4309,"o":2.28,"t":"2026-05-18T04:00:00Z","v":494278,"vw":2.187005},{"c":2.17,"h":2.195,"l":2.08,"n":3405,"o":2.15,"t":"2026-05-19T04:00:00Z","v":439984,"vw":2.154052},{"c":2.35,"h":2.38,"l":2.18,"n":2857,"o":2.18,"t":"2026-05-20T04:00:00Z","v":343070,"vw":2.307807},{"c":2.49,"h":2.49,"l":2.3,"n":4064,"o":2.32,"t":"2026-05-21T04:00:00Z","v":412883,"vw":2.445635},{"c":2.51,"h":2.6,"l":2.485,"n":3645,"o":2.5,"t":"2026-05-22T04:00:00Z","v":396462,"vw":2.551513},{"c":2.42,"h":2.565,"l":2.38,"n":4343,"o":2.53,"t":"2026-05-26T04:00:00Z","v":306366,"vw":2.448293},{"c":2.54,"h":2.6,"l":2.45,"n":4255,"o":2.46,"t":"2026-05-27T04:00:00Z","v":286979,"vw":2.548438},{"c":2.54,"h":2.585,"l":2.48,"n":3253,"o":2.53,"t":"2026-05-28T04:00:00Z","v":266408,"vw":2.540974},{"c":2.6,"h":2.63,"l":2.52,"n":1852,"o":2.54,"t":"2026-05-29T04:00:00Z","v":189705,"vw":2.58338},{"c":2.51,"h":2.6592,"l":2.51,"n":4837,"o":2.6,"t":"2026-06-01T04:00:00Z","v":427153,"vw":2.57323},{"c":2.37,"h":2.51,"l":2.37,"n":3464,"o":2.51,"t":"2026-06-02T04:00:00Z","v":265888,"vw":2.414872},{"c":2.29,"h":2.4,"l":2.29,"n":3025,"o":2.36,"t":"2026-06-03T04:00:00Z","v":300064,"vw":2.325997},{"c":2.29,"h":2.43,"l":2.27,"n":6009,"o":2.295,"t":"2026-06-04T04:00:00Z","v":334602,"vw":2.317981},{"c":2.15,"h":2.3,"l":2.115,"n":3215,"o":2.29,"t":"2026-06-05T04:00:00Z","v":319618,"vw":2.178326},{"c":2.17,"h":2.27,"l":2.15,"n":3511,"o":2.17,"t":"2026-06-08T04:00:00Z","v":215859,"vw":2.187399},{"c":2.19,"h":2.29,"l":2.185,"n":3662,"o":2.2,"t":"2026-06-09T04:00:00Z","v":316356,"vw":2.224695},{"c":2.24,"h":2.34,"l":2.19,"n":4647,"o":2.19,"t":"2026-06-10T04:00:00Z","v":445529,"vw":2.287487},{"c":2.37,"h":2.38,"l":2.2,"n":2854,"o":2.24,"t":"2026-06-11T04:00:00Z","v":255081,"vw":2.292565},{"c":2.37,"h":2.485,"l":2.36,"n":4869,"o":2.36,"t":"2026-06-12T04:00:00Z","v":414953,"vw":2.41772},{"c":2.34,"h":2.44,"l":2.335,"n":4414,"o":2.37,"t":"2026-06-15T04:00:00Z","v":280712,"vw":2.379939},{"c":2.29,"h":2.42,"l":2.29,"n":3829,"o":2.35,"t":"2026-06-16T04:00:00Z","v":413597,"vw":2.334046},{"c":2.25,"h":2.4299,"l":2.2101,"n":6957,"o":2.32,"t":"2026-06-17T04:00:00Z","v":947543,"vw":2.321775},{"c":2.26,"h":2.38,"l":2.24,"n":6078,"o":2.32,"t":"2026-06-18T04:00:00Z","v":696857,"vw":2.268712},{"c":2.4,"h":2.415,"l":2.29,"n":3736,"o":2.29,"t":"2026-06-22T04:00:00Z","v":575960,"vw":2.379447},{"c":2.41,"h":2.51,"l":2.35,"n":5808,"o":2.35,"t":"2026-06-23T04:00:00Z","v":348579,"vw":2.40408},{"c":2.31,"h":2.455,"l":2.295,"n":4569,"o":2.4,"t":"2026-06-24T04:00:00Z","v":361283,"vw":2.3652},{"c":2.21,"h":2.3488,"l":2.2,"n":4280,"o":2.32,"t":"2026-06-25T04:00:00Z","v":377729,"vw":2.266327},{"c":2.36,"h":2.375,"l":2.2,"n":5682,"o":2.2,"t":"2026-06-26T04:00:00Z","v":5571124,"vw":2.356448},{"c":2.77,"h":2.79,"l":2.375,"n":6061,"o":2.375,"t":"2026-06-29T04:00:00Z","v":851770,"vw":2.62752},{"c":2.67,"h":2.83,"l":2.645,"n":5664,"o":2.77,"t":"2026-06-30T04:00:00Z","v":657487,"vw":2.724858},{"c":2.59,"h":2.7,"l":2.5,"n":4248,"o":2.65,"t":"2026-07-01T04:00:00Z","v":300219,"vw":2.575089},{"c":2.74,"h":2.76,"l":2.62,"n":4364,"o":2.62,"t":"2026-07-02T04:00:00Z","v":351248,"vw":2.699001},{"c":2.67,"h":2.78,"l":2.66,"n":2486,"o":2.74,"t":"2026-07-06T04:00:00Z","v":225354,"vw":2.702151},{"c":2.57,"h":2.7,"l":2.47,"n":4852,"o":2.7,"t":"2026-07-07T04:00:00Z","v":440980,"vw":2.569201},{"c":2.73,"h":2.745,"l":2.54,"n":3165,"o":2.54,"t":"2026-07-08T04:00:00Z","v":257825,"vw":2.680627},{"c":2.7,"h":2.825,"l":2.69,"n":2868,"o":2.74,"t":"2026-07-09T04:00:00Z","v":271201,"vw":2.742435},{"c":2.63,"h":2.73,"l":2.5399,"n":4526,"o":2.73,"t":"2026-07-10T04:00:00Z","v":319076,"vw":2.599916},{"c":2.64,"h":2.72,"l":2.57,"n":5689,"o":2.59,"t":"2026-07-13T04:00:00Z","v":407093,"vw":2.653273},{"c":2.53,"h":2.75,"l":2.51,"n":5255,"o":2.67,"t":"2026-07-14T04:00:00Z","v":546302,"vw":2.636325},{"c":2.22,"h":2.55,"l":2.2025,"n":6389,"o":2.54,"t":"2026-07-15T04:00:00Z","v":676203,"vw":2.300023},{"c":2.17,"h":2.23,"l":2.115,"n":5020,"o":2.23,"t":"2026-07-16T04:00:00Z","v":702033,"vw":2.153875},{"c":2.25,"h":2.26,"l":2.09,"n":4741,"o":2.12,"t":"2026-07-17T04:00:00Z","v":306059,"vw":2.209856},{"c":2.21,"h":2.3,"l":2.155,"n":3476,"o":2.25,"t":"2026-07-20T04:00:00Z","v":255230,"vw":2.2056},{"c":2.23,"h":2.2587,"l":2.205,"n":2507,"o":2.22,"t":"2026-07-21T04:00:00Z","v":159611,"vw":2.229095},{"c":2.21,"h":2.24,"l":2.18,"n":2247,"o":2.19,"t":"2026-07-22T04:00:00Z","v":200258,"vw":2.204133},{"c":2.17,"h":2.22,"l":2.12,"n":2987,"o":2.17,"t":"2026-07-23T04:00:00Z","v":286337,"vw":2.159695},{"c":2.13,"h":2.2,"l":2.115,"n":2484,"o":2.2,"t":"2026-07-24T04:00:00Z","v":226153,"vw":2.141341},{"c":2.2,"h":2.25,"l":2.175,"n":2529,"o":2.19,"t":"2026-07-27T04:00:00Z","v":244618,"vw":2.214502},{"c":2.28,"h":2.39,"l":2.13,"n":7544,"o":2.2,"t":"2026-07-28T04:00:00Z","v":855744,"vw":2.271949},{"c":2.11,"h":2.31,"l":2.095,"n":5346,"o":2.29,"t":"2026-07-29T04:00:00Z","v":483056,"vw":2.157304},{"c":2.17,"h":2.19,"l":2.1,"n":2644,"o":2.12,"t":"2026-07-30T04:00:00Z","v":333430,"vw":2.145481},{"c":2.15,"h":2.345,"l":2.12,"n":3758,"o":2.21,"t":"2026-07-31T04:00:00Z","v":263187,"vw":2.214191},{"c":2.18,"h":2.21,"l":2.11,"n":2978,"o":2.17,"t":"2026-08-03T04:00:00Z","v":227462,"vw":2.173056},{"c":2.24,"h":2.27,"l":2.18,"n":3290,"o":2.18,"t":"2026-08-04T04:00:00Z","v":283388,"vw":2.218866},{"c":2.24,"h":2.295,"l":2.22,"n":4986,"o":2.26,"t":"2026-08-05T04:00:00Z","v":298090,"vw":2.256496},{"c":2.28,"h":2.34,"l":2.23,"n":2655,"o":2.24,"t":"2026-08-06T04:00:00Z","v":228253,"vw":2.293263},{"c":2.44,"h":2.44,"l":2.29,"n":3958,"o":2.29,"t":"2026-08-07T04:00:00Z","v":256813,"vw":2.380849},{"c":2.43,"h":2.45,"l":2.37,"n":2153,"o":2.41,"t":"2026-08-10T04:00:00Z","v":194431,"vw":2.411493},{"c":2.47,"h":2.5,"l":2.42,"n":3123,"o":2.44,"t":"2026-08-11T04:00:00Z","v":204701,"vw":2.461907},{"c":2.51,"h":2.59,"l":2.4,"n":6372,"o":2.41,"t":"2026-08-12T04:00:00Z","v":483726,"vw":2.510446},{"c":2.55,"h":2.55,"l":2.39,"n":6117,"o":2.5,"t":"2026-08-13T04:00:00Z","v":449316,"vw":2.479871},{"c":2.67,"h":2.695,"l":2.45,"n":5781,"o":2.51,"t":"2026-08-14T04:00:00Z","v":524788,"vw":2.604812},{"c":2.66,"h":2.74,"l":2.62,"n":4710,"o":2.66,"t":"2026-08-17T04:00:00Z","v":411655,"vw":2.682559},{"c":2.74,"h":2.79,"l":2.6358,"n":3933,"o":2.66,"t":"2026-08-18T04:00:00Z","v":309440,"vw":2.734955},{"c":3.15,"h":3.17,"l":2.79,"n":6329,"o":2.79,"t":"2026-08-19T04:00:00Z","v":617845,"vw":2.983398},{"c":3.19,"h":3.245,"l":3.01,"n":6488,"o":3.12,"t":"2026-08-20T04:00:00Z","v":599764,"vw":3.133676},{"c":3.16,"h":3.34,"l":3.135,"n":5862,"o":3.21,"t":"2026-08-21T04:00:00Z","v":713198,"vw":3.239979},{"c":3.075,"h":3.17,"l":3.04,"n":3802,"o":3.17,"t":"2026-08-24T04:00:00Z","v":274986,"vw":3.09546},{"c":3.1,"h":3.169,"l":3.04,"n":4087,"o":3.09,"t":"2026-08-25T04:00:00Z","v":300661,"vw":3.100557},{"c":2.99,"h":3.09,"l":2.915,"n":2914,"o":3.09,"t":"2026-08-26T04:00:00Z","v":234644,"vw":2.990407},{"c":3.03,"h":3.17,"l":2.98,"n":2928,"o":2.98,"t":"2026-08-27T04:00:00Z","v":270579,"vw":3.083274},{"c":2.92,"h":3.02,"l":2.885,"n":2984,"o":3.02,"t":"2026-08-28T04:00:00Z","v":305480,"vw":2.924193},{"c":2.85,"h":2.92,"l":2.76,"n":2750,"o":2.9,"t":"2026-08-31T04:00:00Z","v":244230,"vw":2.827325},{"c":2.92,"h":2.95,"l":2.8,"n":3151,"o":2.8,"t":"2026-09-01T04:00:00Z","v":188425,"vw":2.908049},{"c":3.1,"h":3.125,"l":2.93,"n":3450,"o":2.93,"t":"2026-09-02T04:00:00Z","v":247633,"vw":3.062779},{"c":3.09,"h":3.165,"l":3.05,"n":4434,"o":3.13,"t":"2026-09-03T04:00:00Z","v":452580,"vw":3.101063},{"c":3.18,"h":3.23,"l":3.03,"n":3393,"o":3.07,"t":"2026-09-04T04:00:00Z","v":315343,"vw":3.16186},{"c":3.16,"h":3.29,"l":3.075,"n":3215,"o":3.14,"t":"2026-09-08T04:00:00Z","v":357816,"vw":3.197977},{"c":2.85,"h":3.16,"l":2.84,"n":3697,"o":3.14,"t":"2026-09-09T04:00:00Z","v":369619,"vw":2.961623},{"c":2.86,"h":2.9,"l":2.73,"n":4518,"o":2.79,"t":"2026-09-10T04:00:00Z","v":466858,"vw":2.843955},{"c":2.92,"h":2.985,"l":2.84,"n":3458,"o":2.93,"t":"2026-09-11T04:00:00Z","v":317887,"vw":2.905778},{"c":2.79,"h":3.015,"l":2.78,"n":4441,"o":2.91,"t":"2026-09-14T04:00:00Z","v":392528,"vw":2.905325},{"c":2.89,"h":2.9,"l":2.69,"n":3414,"o":2.77,"t":"2026-09-15T04:00:00Z","v":359321,"vw":2.79018},{"c":2.61,"h":2.95,"l":2.5901,"n":3415,"o":2.92,"t":"2026-09-16T04:00:00Z","v":368746,"vw":2.738594},{"c":2.57,"h":2.7598,"l":2.535,"n":4315,"o":2.69,"t":"2026-09-17T04:00:00Z","v":489827,"vw":2.591693},{"c":2.65,"h":2.67,"l":2.515,"n":2850,"o":2.55,"t":"2026-09-18T04:00:00Z","v":890029,"vw":2.620295},{"c":2.59,"h":2.645,"l":2.555,"n":3573,"o":2.63,"t":"2026-09-21T04:00:00Z","v":394098,"vw":2.593551},{"c":2.65,"h":2.705,"l":2.6,"n":4415,"o":2.61,"t":"2026-09-22T04:00:00Z","v":565861,"vw":2.652263},{"c":2.305,"h":2.63,"l":2.3,"n":3654,"o":2.63,"t":"2026-09-23T04:00:00Z","v":471457,"vw":2.383911},{"c":2.235,"h":2.34,"l":2.22,"n":2193,"o":2.3,"t":"2026-09-24T04:00:00Z","v":265865,"vw":2.270311},{"c":2.24,"h":2.295,"l":2.22,"n":2442,"o":2.25,"t":"2026-09-25T04:00:00Z","v":235316,"vw":2.242291},{"c":2.3,"h":2.375,"l":2.19,"n":5106,"o":2.22,"t":"2026-09-28T04:00:00Z","v":855493,"vw":2.296986},{"c":2.245,"h":2.42,"l":2.22,"n":10342,"o":2.3,"t":"2026-09-29T04:00:00Z","v":1086782,"vw":2.331635},{"c":2.22,"h":2.45,"l":2.1,"n":7395,"o":2.25,"t":"2026-09-30T04:00:00Z","v":1482840,"vw":2.279603},{"c":2.07,"h":2.29,"l":2.07,"n":5803,"o":2.22,"t":"2026-10-01T04:00:00Z","v":833420,"vw":2.158799},{"c":2.04,"h":2.1,"l":2.015,"n":4251,"o":2.1,"t":"2026-10-02T04:00:00Z","v":580540,"vw":2.040678},{"c":2.13,"h":2.16,"l":2.015,"n":4837,"o":2.04,"t":"2026-10-05T04:00:00Z","v":713998,"vw":2.085172},{"c":2.03,"h":2.14,"l":2,"n":3776,"o":2.13,"t":"2026-10-06T04:00:00Z","v":562879,"vw":2.042095},{"c":2.1,"h":2.17,"l":2,"n":4789,"o":2.02,"t":"2026-10-07T04:00:00Z","v":620700,"vw":2.110923},{"c":2.1,"h":2.135,"l":2.0201,"n":3006,"o":2.09,"t":"2026-10-08T04:00:00Z","v":505180,"vw":2.072815},{"c":2.14,"h":2.17,"l":2.081,"n":3250,"o":2.12,"t":"2026-10-09T04:00:00Z","v":357550,"vw":2.127965},{"c":2.02,"h":2.14,"l":2,"n":2375,"o":2.14,"t":"2026-10-12T04:00:00Z","v":291658,"vw":2.048479},{"c":1.815,"h":2,"l":1.81,"n":4194,"o":2,"t":"2026-10-13T04:00:00Z","v":646342,"vw":1.870574},{"c":1.745,"h":1.87,"l":1.71,"n":4035,"o":1.81,"t":"2026-10-14T04:00:00Z","v":620863,"vw":1.774398},{"c":1.67,"h":1.755,"l":1.66,"n":4285,"o":1.71,"t":"2026-10-15T04:00:00Z","v":602714,"vw":1.707796},{"c":1.69,"h":1.715,"l":1.62,"n":2693,"o":1.67,"t":"2026-10-16T04:00:00Z","v":449353,"vw":1.679788},{"c":1.77,"h":1.78,"l":1.67,"n":2664,"o":1.7,"t":"2026-10-19T04:00:00Z","v":274694,"vw":1.743346},{"c":2.015,"h":2.0699,"l":1.764,"n":6331,"o":1.78,"t":"2026-10-20T04:00:00Z","v":784646,"vw":2.003601},{"c":2.03,"h":2.08,"l":1.99,"n":4165,"o":2,"t":"2026-10-21T04:00:00Z","v":397721,"vw":2.046772}],"volatilityBars":[{"c":2.63,"h":2.63,"l":2.63,"n":14,"o":2.63,"t":"2026-09-21T11:00:00Z","v":842,"vw":2.63},{"c":2.616,"h":2.63,"l":2.616,"n":8,"o":2.63,"t":"2026-09-21T12:30:00Z","v":6946,"vw":2.623},{"c":2.648,"h":2.648,"l":2.648,"n":1,"o":2.648,"t":"2026-09-21T13:00:00Z","v":1527,"vw":2.648},{"c":2.6,"h":2.63,"l":2.59,"n":137,"o":2.63,"t":"2026-09-21T13:30:00Z","v":21149,"vw":2.606244},{"c":2.61,"h":2.6399,"l":2.6,"n":111,"o":2.6,"t":"2026-09-21T13:45:00Z","v":14392,"vw":2.616639},{"c":2.585,"h":2.61,"l":2.585,"n":95,"o":2.605,"t":"2026-09-21T14:00:00Z","v":10998,"vw":2.599978},{"c":2.595,"h":2.595,"l":2.58,"n":59,"o":2.585,"t":"2026-09-21T14:15:00Z","v":11807,"vw":2.589601},{"c":2.615,"h":2.615,"l":2.595,"n":99,"o":2.5992,"t":"2026-09-21T14:30:00Z","v":9159,"vw":2.608549},{"c":2.595,"h":2.61,"l":2.57,"n":141,"o":2.61,"t":"2026-09-21T14:45:00Z","v":17573,"vw":2.587485},{"c":2.605,"h":2.605,"l":2.595,"n":68,"o":2.6,"t":"2026-09-21T15:00:00Z","v":5904,"vw":2.601034},{"c":2.59,"h":2.61,"l":2.59,"n":29,"o":2.605,"t":"2026-09-21T15:15:00Z","v":1723,"vw":2.6008},{"c":2.595,"h":2.595,"l":2.57,"n":147,"o":2.585,"t":"2026-09-21T15:30:00Z","v":27101,"vw":2.58128},{"c":2.58,"h":2.59,"l":2.58,"n":49,"o":2.59,"t":"2026-09-21T15:45:00Z","v":3586,"vw":2.584829},{"c":2.565,"h":2.5891,"l":2.565,"n":128,"o":2.5891,"t":"2026-09-21T16:00:00Z","v":10682,"vw":2.574845},{"c":2.58,"h":2.58,"l":2.565,"n":92,"o":2.565,"t":"2026-09-21T16:15:00Z","v":5922,"vw":2.570706},{"c":2.575,"h":2.585,"l":2.575,"n":97,"o":2.58,"t":"2026-09-21T16:30:00Z","v":6810,"vw":2.582661},{"c":2.56,"h":2.57,"l":2.555,"n":105,"o":2.57,"t":"2026-09-21T16:45:00Z","v":5511,"vw":2.564725},{"c":2.565,"h":2.565,"l":2.56,"n":62,"o":2.56,"t":"2026-09-21T17:00:00Z","v":5188,"vw":2.560381},{"c":2.57,"h":2.57,"l":2.56,"n":21,"o":2.57,"t":"2026-09-21T17:15:00Z","v":3511,"vw":2.567727},{"c":2.565,"h":2.5699,"l":2.555,"n":42,"o":2.56,"t":"2026-09-21T17:30:00Z","v":2753,"vw":2.561745},{"c":2.565,"h":2.57,"l":2.555,"n":160,"o":2.565,"t":"2026-09-21T17:45:00Z","v":21251,"vw":2.562936},{"c":2.575,"h":2.5799,"l":2.56,"n":47,"o":2.565,"t":"2026-09-21T18:00:00Z","v":3324,"vw":2.56971},{"c":2.575,"h":2.58,"l":2.575,"n":28,"o":2.575,"t":"2026-09-21T18:15:00Z","v":2002,"vw":2.575333},{"c":2.595,"h":2.6,"l":2.57,"n":353,"o":2.575,"t":"2026-09-21T18:30:00Z","v":82755,"vw":2.589006},{"c":2.615,"h":2.615,"l":2.595,"n":156,"o":2.595,"t":"2026-09-21T18:45:00Z","v":11477,"vw":2.604176},{"c":2.625,"h":2.63,"l":2.615,"n":89,"o":2.615,"t":"2026-09-21T19:00:00Z","v":14980,"vw":2.623721},{"c":2.635,"h":2.645,"l":2.62,"n":200,"o":2.625,"t":"2026-09-21T19:15:00Z","v":16395,"vw":2.633541},{"c":2.63,"h":2.64,"l":2.63,"n":158,"o":2.635,"t":"2026-09-21T19:30:00Z","v":9497,"vw":2.635991},{"c":2.59,"h":2.63,"l":2.59,"n":358,"o":2.63,"t":"2026-09-21T19:45:00Z","v":19198,"vw":2.609925},{"c":2.59,"h":2.59,"l":2.59,"n":8,"o":2.59,"t":"2026-09-21T20:00:00Z","v":29295,"vw":2.59},{"c":2.635,"h":2.67,"l":2.61,"n":301,"o":2.61,"t":"2026-09-22T13:30:00Z","v":41356,"vw":2.647853},{"c":2.6699,"h":2.67,"l":2.6139,"n":137,"o":2.6195,"t":"2026-09-22T13:45:00Z","v":39056,"vw":2.646758},{"c":2.7,"h":2.7,"l":2.67,"n":162,"o":2.675,"t":"2026-09-22T14:00:00Z","v":19407,"vw":2.678808},{"c":2.68,"h":2.7,"l":2.675,"n":224,"o":2.7,"t":"2026-09-22T14:15:00Z","v":22296,"vw":2.694822},{"c":2.6697,"h":2.685,"l":2.6608,"n":75,"o":2.6808,"t":"2026-09-22T14:30:00Z","v":6651,"vw":2.672324},{"c":2.7,"h":2.7,"l":2.67,"n":94,"o":2.67,"t":"2026-09-22T14:45:00Z","v":11470,"vw":2.689631},{"c":2.695,"h":2.695,"l":2.685,"n":106,"o":2.69,"t":"2026-09-22T15:00:00Z","v":5757,"vw":2.690961},{"c":2.705,"h":2.705,"l":2.6993,"n":64,"o":2.6993,"t":"2026-09-22T15:15:00Z","v":4910,"vw":2.701925},{"c":2.695,"h":2.705,"l":2.685,"n":55,"o":2.705,"t":"2026-09-22T15:30:00Z","v":4188,"vw":2.693989},{"c":2.69,"h":2.695,"l":2.69,"n":43,"o":2.695,"t":"2026-09-22T15:45:00Z","v":4786,"vw":2.690607},{"c":2.665,"h":2.685,"l":2.665,"n":60,"o":2.685,"t":"2026-09-22T16:00:00Z","v":10771,"vw":2.676296},{"c":2.655,"h":2.67,"l":2.655,"n":40,"o":2.67,"t":"2026-09-22T16:15:00Z","v":3749,"vw":2.661714},{"c":2.66,"h":2.665,"l":2.655,"n":76,"o":2.655,"t":"2026-09-22T16:30:00Z","v":5000,"vw":2.657566},{"c":2.66,"h":2.66,"l":2.655,"n":60,"o":2.6554,"t":"2026-09-22T16:45:00Z","v":4325,"vw":2.657695},{"c":2.665,"h":2.665,"l":2.66,"n":34,"o":2.665,"t":"2026-09-22T17:00:00Z","v":2174,"vw":2.664696},{"c":2.64,"h":2.665,"l":2.625,"n":160,"o":2.665,"t":"2026-09-22T17:15:00Z","v":12933,"vw":2.642522},{"c":2.62,"h":2.645,"l":2.6,"n":661,"o":2.635,"t":"2026-09-22T17:30:00Z","v":106837,"vw":2.608036},{"c":2.625,"h":2.63,"l":2.61,"n":141,"o":2.615,"t":"2026-09-22T17:45:00Z","v":9421,"vw":2.622692},{"c":2.66,"h":2.66,"l":2.625,"n":159,"o":2.625,"t":"2026-09-22T18:00:00Z","v":13429,"vw":2.640888},{"c":2.665,"h":2.67,"l":2.66,"n":30,"o":2.66,"t":"2026-09-22T18:15:00Z","v":1804,"vw":2.665283},{"c":2.665,"h":2.67,"l":2.655,"n":71,"o":2.665,"t":"2026-09-22T18:30:00Z","v":12060,"vw":2.662912},{"c":2.655,"h":2.66,"l":2.655,"n":18,"o":2.66,"t":"2026-09-22T18:45:00Z","v":1045,"vw":2.658476},{"c":2.675,"h":2.675,"l":2.655,"n":159,"o":2.66,"t":"2026-09-22T19:00:00Z","v":15062,"vw":2.663658},{"c":2.65,"h":2.685,"l":2.645,"n":244,"o":2.675,"t":"2026-09-22T19:15:00Z","v":63432,"vw":2.670955},{"c":2.665,"h":2.68,"l":2.65,"n":422,"o":2.65,"t":"2026-09-22T19:30:00Z","v":54308,"vw":2.673228},{"c":2.645,"h":2.67,"l":2.64,"n":422,"o":2.67,"t":"2026-09-22T19:45:00Z","v":32658,"vw":2.653047},{"c":2.65,"h":2.65,"l":2.65,"n":6,"o":2.65,"t":"2026-09-22T20:00:00Z","v":48040,"vw":2.65},{"c":2.6019,"h":2.6019,"l":2.6019,"n":1,"o":2.6019,"t":"2026-09-22T20:30:00Z","v":407,"vw":2.6019},{"c":2.7296,"h":2.7296,"l":2.7296,"n":1,"o":2.7296,"t":"2026-09-22T22:30:00Z","v":500,"vw":2.7296},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-09-23T12:45:00Z","v":200,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-09-23T13:00:00Z","v":300,"vw":2.68},{"c":2.65,"h":2.65,"l":2.65,"n":10,"o":2.65,"t":"2026-09-23T13:15:00Z","v":661,"vw":2.65},{"c":2.565,"h":2.63,"l":2.56,"n":136,"o":2.63,"t":"2026-09-23T13:30:00Z","v":19410,"vw":2.584845},{"c":2.51,"h":2.5695,"l":2.51,"n":136,"o":2.5695,"t":"2026-09-23T13:45:00Z","v":14901,"vw":2.529461},{"c":2.519,"h":2.53,"l":2.5009,"n":91,"o":2.525,"t":"2026-09-23T14:00:00Z","v":10621,"vw":2.512296},{"c":2.4922,"h":2.52,"l":2.49,"n":84,"o":2.505,"t":"2026-09-23T14:15:00Z","v":25704,"vw":2.500524},{"c":2.465,"h":2.495,"l":2.465,"n":94,"o":2.49,"t":"2026-09-23T14:30:00Z","v":6658,"vw":2.486263},{"c":2.4399,"h":2.465,"l":2.43,"n":91,"o":2.465,"t":"2026-09-23T14:45:00Z","v":10611,"vw":2.440847},{"c":2.43,"h":2.45,"l":2.4295,"n":355,"o":2.435,"t":"2026-09-23T15:00:00Z","v":26915,"vw":2.438354},{"c":2.425,"h":2.435,"l":2.418,"n":139,"o":2.425,"t":"2026-09-23T15:15:00Z","v":25140,"vw":2.427841},{"c":2.4199,"h":2.42,"l":2.41,"n":63,"o":2.42,"t":"2026-09-23T15:30:00Z","v":5008,"vw":2.418562},{"c":2.4163,"h":2.425,"l":2.41,"n":86,"o":2.42,"t":"2026-09-23T15:45:00Z","v":11942,"vw":2.415728},{"c":2.42,"h":2.42,"l":2.41,"n":33,"o":2.415,"t":"2026-09-23T16:00:00Z","v":2763,"vw":2.415909},{"c":2.405,"h":2.42,"l":2.395,"n":216,"o":2.415,"t":"2026-09-23T16:15:00Z","v":23483,"vw":2.402725},{"c":2.385,"h":2.405,"l":2.38,"n":106,"o":2.405,"t":"2026-09-23T16:30:00Z","v":14249,"vw":2.392969},{"c":2.39,"h":2.41,"l":2.39,"n":125,"o":2.39,"t":"2026-09-23T16:45:00Z","v":26569,"vw":2.395888},{"c":2.3593,"h":2.385,"l":2.35,"n":111,"o":2.385,"t":"2026-09-23T17:00:00Z","v":17266,"vw":2.361148},{"c":2.3592,"h":2.36,"l":2.35,"n":48,"o":2.3501,"t":"2026-09-23T17:15:00Z","v":8103,"vw":2.352027},{"c":2.32,"h":2.355,"l":2.3,"n":194,"o":2.355,"t":"2026-09-23T17:30:00Z","v":39312,"vw":2.32106},{"c":2.325,"h":2.33,"l":2.32,"n":21,"o":2.325,"t":"2026-09-23T17:45:00Z","v":7945,"vw":2.327481},{"c":2.3,"h":2.3209,"l":2.3,"n":88,"o":2.3209,"t":"2026-09-23T18:00:00Z","v":7749,"vw":2.309409},{"c":2.3191,"h":2.32,"l":2.3,"n":91,"o":2.3,"t":"2026-09-23T18:15:00Z","v":20092,"vw":2.310494},{"c":2.3,"h":2.31,"l":2.3,"n":40,"o":2.31,"t":"2026-09-23T18:30:00Z","v":5378,"vw":2.304235},{"c":2.315,"h":2.315,"l":2.3,"n":170,"o":2.3,"t":"2026-09-23T18:45:00Z","v":22379,"vw":2.306793},{"c":2.32,"h":2.32,"l":2.305,"n":74,"o":2.31,"t":"2026-09-23T19:00:00Z","v":32096,"vw":2.314954},{"c":2.335,"h":2.34,"l":2.32,"n":73,"o":2.325,"t":"2026-09-23T19:15:00Z","v":15756,"vw":2.328196},{"c":2.3,"h":2.34,"l":2.3,"n":173,"o":2.34,"t":"2026-09-23T19:30:00Z","v":24050,"vw":2.319571},{"c":2.31,"h":2.31,"l":2.3,"n":394,"o":2.3,"t":"2026-09-23T19:45:00Z","v":25094,"vw":2.303429},{"c":2.305,"h":2.305,"l":2.305,"n":5,"o":2.305,"t":"2026-09-23T20:00:00Z","v":8768,"vw":2.305},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-09-23T22:30:00Z","v":100,"vw":2.33},{"c":2.33,"h":2.3463,"l":2.33,"n":4,"o":2.3463,"t":"2026-09-23T23:00:00Z","v":2329,"vw":2.331515},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-09-23T23:30:00Z","v":1000,"vw":2.34},{"c":2.3137,"h":2.3137,"l":2.3137,"n":5,"o":2.3137,"t":"2026-09-24T11:30:00Z","v":448,"vw":2.3137},{"c":2.3176,"h":2.3176,"l":2.3176,"n":4,"o":2.3176,"t":"2026-09-24T12:30:00Z","v":203,"vw":2.3176},{"c":2.29,"h":2.34,"l":2.29,"n":178,"o":2.3,"t":"2026-09-24T13:30:00Z","v":16291,"vw":2.309504},{"c":2.29,"h":2.2991,"l":2.29,"n":95,"o":2.295,"t":"2026-09-24T13:45:00Z","v":7809,"vw":2.291938},{"c":2.2992,"h":2.3,"l":2.29,"n":115,"o":2.29,"t":"2026-09-24T14:00:00Z","v":28729,"vw":2.293847},{"c":2.315,"h":2.315,"l":2.3,"n":111,"o":2.3,"t":"2026-09-24T14:15:00Z","v":17488,"vw":2.308433},{"c":2.31,"h":2.32,"l":2.31,"n":41,"o":2.315,"t":"2026-09-24T14:30:00Z","v":4758,"vw":2.318895},{"c":2.2985,"h":2.315,"l":2.29,"n":87,"o":2.315,"t":"2026-09-24T14:45:00Z","v":12021,"vw":2.301412},{"c":2.27,"h":2.3,"l":2.27,"n":126,"o":2.29,"t":"2026-09-24T15:00:00Z","v":15762,"vw":2.286164},{"c":2.235,"h":2.26,"l":2.22,"n":166,"o":2.26,"t":"2026-09-24T15:15:00Z","v":21834,"vw":2.234737},{"c":2.275,"h":2.28,"l":2.23,"n":130,"o":2.23,"t":"2026-09-24T15:30:00Z","v":24802,"vw":2.253529},{"c":2.265,"h":2.28,"l":2.265,"n":29,"o":2.28,"t":"2026-09-24T15:45:00Z","v":2342,"vw":2.270507},{"c":2.265,"h":2.265,"l":2.265,"n":6,"o":2.265,"t":"2026-09-24T16:00:00Z","v":575,"vw":2.265},{"c":2.285,"h":2.295,"l":2.265,"n":104,"o":2.265,"t":"2026-09-24T16:15:00Z","v":8048,"vw":2.281302},{"c":2.295,"h":2.295,"l":2.285,"n":26,"o":2.285,"t":"2026-09-24T16:30:00Z","v":1987,"vw":2.290434},{"c":2.27,"h":2.285,"l":2.265,"n":39,"o":2.285,"t":"2026-09-24T16:45:00Z","v":7711,"vw":2.274008},{"c":2.28,"h":2.28,"l":2.265,"n":38,"o":2.2685,"t":"2026-09-24T17:00:00Z","v":2833,"vw":2.273352},{"c":2.27,"h":2.275,"l":2.265,"n":43,"o":2.275,"t":"2026-09-24T17:15:00Z","v":5954,"vw":2.268854},{"c":2.2685,"h":2.27,"l":2.2685,"n":11,"o":2.27,"t":"2026-09-24T17:30:00Z","v":903,"vw":2.269781},{"c":2.265,"h":2.27,"l":2.26,"n":12,"o":2.265,"t":"2026-09-24T17:45:00Z","v":2059,"vw":2.26625},{"c":2.27,"h":2.27,"l":2.255,"n":102,"o":2.265,"t":"2026-09-24T18:00:00Z","v":11199,"vw":2.257742},{"c":2.265,"h":2.275,"l":2.24,"n":100,"o":2.275,"t":"2026-09-24T18:15:00Z","v":13021,"vw":2.257042},{"c":2.28,"h":2.28,"l":2.275,"n":28,"o":2.275,"t":"2026-09-24T18:30:00Z","v":1622,"vw":2.278907},{"c":2.275,"h":2.275,"l":2.27,"n":9,"o":2.2701,"t":"2026-09-24T18:45:00Z","v":5972,"vw":2.272505},{"c":2.26,"h":2.27,"l":2.26,"n":28,"o":2.27,"t":"2026-09-24T19:00:00Z","v":2829,"vw":2.263487},{"c":2.245,"h":2.255,"l":2.245,"n":16,"o":2.255,"t":"2026-09-24T19:15:00Z","v":2854,"vw":2.2464},{"c":2.24,"h":2.245,"l":2.24,"n":20,"o":2.245,"t":"2026-09-24T19:30:00Z","v":952,"vw":2.242951},{"c":2.235,"h":2.245,"l":2.23,"n":205,"o":2.245,"t":"2026-09-24T19:45:00Z","v":18420,"vw":2.237013},{"c":2.235,"h":2.235,"l":2.235,"n":5,"o":2.235,"t":"2026-09-24T20:00:00Z","v":19692,"vw":2.235},{"c":2.23,"h":2.295,"l":2.22,"n":61,"o":2.25,"t":"2026-09-25T13:30:00Z","v":8409,"vw":2.244733},{"c":2.255,"h":2.255,"l":2.23,"n":40,"o":2.23,"t":"2026-09-25T13:45:00Z","v":3026,"vw":2.237081},{"c":2.25,"h":2.25,"l":2.225,"n":73,"o":2.24,"t":"2026-09-25T14:00:00Z","v":5008,"vw":2.237854},{"c":2.22,"h":2.245,"l":2.22,"n":89,"o":2.24,"t":"2026-09-25T14:15:00Z","v":6114,"vw":2.237409},{"c":2.23,"h":2.25,"l":2.22,"n":92,"o":2.22,"t":"2026-09-25T14:30:00Z","v":17475,"vw":2.246992},{"c":2.24,"h":2.24,"l":2.225,"n":66,"o":2.23,"t":"2026-09-25T14:45:00Z","v":2990,"vw":2.231178},{"c":2.245,"h":2.2499,"l":2.24,"n":20,"o":2.24,"t":"2026-09-25T15:00:00Z","v":8334,"vw":2.24639},{"c":2.235,"h":2.26,"l":2.235,"n":68,"o":2.245,"t":"2026-09-25T15:15:00Z","v":14776,"vw":2.253064},{"c":2.24,"h":2.245,"l":2.235,"n":33,"o":2.24,"t":"2026-09-25T15:30:00Z","v":3783,"vw":2.242224},{"c":2.26,"h":2.275,"l":2.235,"n":145,"o":2.235,"t":"2026-09-25T15:45:00Z","v":25099,"vw":2.243952},{"c":2.26,"h":2.27,"l":2.255,"n":143,"o":2.255,"t":"2026-09-25T16:00:00Z","v":8095,"vw":2.265256},{"c":2.265,"h":2.27,"l":2.2509,"n":64,"o":2.265,"t":"2026-09-25T16:15:00Z","v":4816,"vw":2.262563},{"c":2.25,"h":2.265,"l":2.25,"n":58,"o":2.265,"t":"2026-09-25T16:30:00Z","v":1500,"vw":2.255526},{"c":2.245,"h":2.255,"l":2.24,"n":38,"o":2.255,"t":"2026-09-25T16:45:00Z","v":3352,"vw":2.251994},{"c":2.24,"h":2.24,"l":2.235,"n":38,"o":2.24,"t":"2026-09-25T17:00:00Z","v":2870,"vw":2.239772},{"c":2.23,"h":2.24,"l":2.23,"n":71,"o":2.24,"t":"2026-09-25T17:15:00Z","v":5028,"vw":2.231676},{"c":2.22,"h":2.235,"l":2.22,"n":89,"o":2.235,"t":"2026-09-25T17:30:00Z","v":10231,"vw":2.222731},{"c":2.225,"h":2.2261,"l":2.22,"n":34,"o":2.22,"t":"2026-09-25T17:45:00Z","v":2851,"vw":2.224928},{"c":2.235,"h":2.235,"l":2.225,"n":58,"o":2.225,"t":"2026-09-25T18:00:00Z","v":4278,"vw":2.230452},{"c":2.22,"h":2.235,"l":2.22,"n":81,"o":2.23,"t":"2026-09-25T18:15:00Z","v":4995,"vw":2.227333},{"c":2.225,"h":2.23,"l":2.225,"n":35,"o":2.225,"t":"2026-09-25T18:30:00Z","v":6676,"vw":2.229806},{"c":2.25,"h":2.25,"l":2.225,"n":69,"o":2.225,"t":"2026-09-25T18:45:00Z","v":8027,"vw":2.240451},{"c":2.24,"h":2.25,"l":2.24,"n":89,"o":2.25,"t":"2026-09-25T19:00:00Z","v":7961,"vw":2.24717},{"c":2.235,"h":2.235,"l":2.235,"n":20,"o":2.235,"t":"2026-09-25T19:15:00Z","v":1214,"vw":2.235},{"c":2.23,"h":2.235,"l":2.23,"n":81,"o":2.235,"t":"2026-09-25T19:30:00Z","v":5506,"vw":2.231176},{"c":2.245,"h":2.25,"l":2.23,"n":310,"o":2.235,"t":"2026-09-25T19:45:00Z","v":24637,"vw":2.242492},{"c":2.24,"h":2.24,"l":2.24,"n":8,"o":2.24,"t":"2026-09-25T20:00:00Z","v":26256,"vw":2.24},{"c":2.246,"h":2.246,"l":2.246,"n":2,"o":2.246,"t":"2026-09-28T11:00:00Z","v":101,"vw":2.246},{"c":2.21,"h":2.24,"l":2.2,"n":140,"o":2.22,"t":"2026-09-28T13:30:00Z","v":38474,"vw":2.20993},{"c":2.205,"h":2.2299,"l":2.2,"n":110,"o":2.2299,"t":"2026-09-28T13:45:00Z","v":21242,"vw":2.203958},{"c":2.22,"h":2.22,"l":2.19,"n":178,"o":2.2,"t":"2026-09-28T14:00:00Z","v":15924,"vw":2.201319},{"c":2.22,"h":2.2294,"l":2.2091,"n":123,"o":2.21,"t":"2026-09-28T14:15:00Z","v":9935,"vw":2.214266},{"c":2.205,"h":2.21,"l":2.2,"n":77,"o":2.21,"t":"2026-09-28T14:30:00Z","v":5695,"vw":2.20572},{"c":2.21,"h":2.215,"l":2.19,"n":182,"o":2.205,"t":"2026-09-28T14:45:00Z","v":8951,"vw":2.206555},{"c":2.215,"h":2.22,"l":2.21,"n":82,"o":2.215,"t":"2026-09-28T15:00:00Z","v":5504,"vw":2.217669},{"c":2.22,"h":2.22,"l":2.21,"n":100,"o":2.215,"t":"2026-09-28T15:15:00Z","v":11633,"vw":2.217605},{"c":2.22,"h":2.225,"l":2.215,"n":61,"o":2.225,"t":"2026-09-28T15:30:00Z","v":4153,"vw":2.220899},{"c":2.225,"h":2.225,"l":2.22,"n":46,"o":2.22,"t":"2026-09-28T15:45:00Z","v":3682,"vw":2.22095},{"c":2.225,"h":2.23,"l":2.225,"n":57,"o":2.225,"t":"2026-09-28T16:00:00Z","v":4066,"vw":2.225915},{"c":2.23,"h":2.235,"l":2.2,"n":243,"o":2.225,"t":"2026-09-28T16:15:00Z","v":18440,"vw":2.22085},{"c":2.24,"h":2.25,"l":2.21,"n":82,"o":2.22,"t":"2026-09-28T16:30:00Z","v":7106,"vw":2.232639},{"c":2.245,"h":2.245,"l":2.23,"n":65,"o":2.235,"t":"2026-09-28T16:45:00Z","v":11031,"vw":2.235647},{"c":2.27,"h":2.27,"l":2.235,"n":93,"o":2.24,"t":"2026-09-28T17:00:00Z","v":10499,"vw":2.246018},{"c":2.25,"h":2.27,"l":2.25,"n":18,"o":2.27,"t":"2026-09-28T17:15:00Z","v":3105,"vw":2.256461},{"c":2.24,"h":2.255,"l":2.24,"n":57,"o":2.255,"t":"2026-09-28T17:30:00Z","v":5468,"vw":2.251462},{"c":2.36,"h":2.36,"l":2.24,"n":250,"o":2.245,"t":"2026-09-28T17:45:00Z","v":123772,"vw":2.27051},{"c":2.335,"h":2.375,"l":2.28,"n":599,"o":2.37,"t":"2026-09-28T18:00:00Z","v":182453,"vw":2.339597},{"c":2.33,"h":2.35,"l":2.3201,"n":275,"o":2.34,"t":"2026-09-28T18:15:00Z","v":46959,"vw":2.336758},{"c":2.34,"h":2.35,"l":2.32,"n":131,"o":2.33,"t":"2026-09-28T18:30:00Z","v":32097,"vw":2.340913},{"c":2.36,"h":2.36,"l":2.34,"n":173,"o":2.34,"t":"2026-09-28T18:45:00Z","v":31568,"vw":2.351132},{"c":2.325,"h":2.365,"l":2.3205,"n":270,"o":2.342,"t":"2026-09-28T19:00:00Z","v":42313,"vw":2.343336},{"c":2.335,"h":2.34,"l":2.32,"n":216,"o":2.325,"t":"2026-09-28T19:15:00Z","v":38544,"vw":2.333034},{"c":2.315,"h":2.34,"l":2.31,"n":152,"o":2.34,"t":"2026-09-28T19:30:00Z","v":12741,"vw":2.318903},{"c":2.29,"h":2.32,"l":2.28,"n":950,"o":2.315,"t":"2026-09-28T19:45:00Z","v":112095,"vw":2.300441},{"c":2.3,"h":2.3,"l":2.3,"n":5,"o":2.3,"t":"2026-09-28T20:00:00Z","v":30465,"vw":2.3},{"c":2.33,"h":2.37,"l":2.33,"n":4,"o":2.37,"t":"2026-09-28T20:15:00Z","v":440,"vw":2.358235},{"c":2.3542,"h":2.36,"l":2.3542,"n":4,"o":2.36,"t":"2026-09-29T13:00:00Z","v":883,"vw":2.358798},{"c":2.34,"h":2.35,"l":2.25,"n":380,"o":2.3,"t":"2026-09-29T13:30:00Z","v":83949,"vw":2.30099},{"c":2.345,"h":2.39,"l":2.32,"n":1081,"o":2.33,"t":"2026-09-29T13:45:00Z","v":87422,"vw":2.361924},{"c":2.355,"h":2.365,"l":2.32,"n":338,"o":2.345,"t":"2026-09-29T14:00:00Z","v":37781,"vw":2.349803},{"c":2.365,"h":2.375,"l":2.35,"n":166,"o":2.355,"t":"2026-09-29T14:15:00Z","v":15505,"vw":2.360964},{"c":2.325,"h":2.36,"l":2.32,"n":198,"o":2.36,"t":"2026-09-29T14:30:00Z","v":20343,"vw":2.337608},{"c":2.305,"h":2.355,"l":2.24,"n":835,"o":2.33,"t":"2026-09-29T14:45:00Z","v":88348,"vw":2.304246},{"c":2.31,"h":2.325,"l":2.29,"n":336,"o":2.3,"t":"2026-09-29T15:00:00Z","v":24367,"vw":2.307054},{"c":2.325,"h":2.325,"l":2.295,"n":133,"o":2.3,"t":"2026-09-29T15:15:00Z","v":7602,"vw":2.310726},{"c":2.35,"h":2.35,"l":2.32,"n":207,"o":2.325,"t":"2026-09-29T15:30:00Z","v":20007,"vw":2.337856},{"c":2.335,"h":2.355,"l":2.32,"n":194,"o":2.345,"t":"2026-09-29T15:45:00Z","v":17786,"vw":2.341812},{"c":2.325,"h":2.335,"l":2.325,"n":72,"o":2.335,"t":"2026-09-29T16:00:00Z","v":5422,"vw":2.329975},{"c":2.325,"h":2.34,"l":2.32,"n":444,"o":2.325,"t":"2026-09-29T16:15:00Z","v":47466,"vw":2.327928},{"c":2.295,"h":2.325,"l":2.295,"n":240,"o":2.325,"t":"2026-09-29T16:30:00Z","v":19482,"vw":2.311071},{"c":2.305,"h":2.305,"l":2.29,"n":108,"o":2.295,"t":"2026-09-29T16:45:00Z","v":10367,"vw":2.300831},{"c":2.285,"h":2.34,"l":2.28,"n":832,"o":2.305,"t":"2026-09-29T17:00:00Z","v":72767,"vw":2.319217},{"c":2.325,"h":2.33,"l":2.265,"n":539,"o":2.285,"t":"2026-09-29T17:15:00Z","v":46956,"vw":2.300747},{"c":2.335,"h":2.34,"l":2.32,"n":142,"o":2.325,"t":"2026-09-29T17:30:00Z","v":9487,"vw":2.3289},{"c":2.325,"h":2.34,"l":2.32,"n":78,"o":2.33,"t":"2026-09-29T17:45:00Z","v":8081,"vw":2.332368},{"c":2.405,"h":2.41,"l":2.33,"n":1871,"o":2.33,"t":"2026-09-29T18:00:00Z","v":174226,"vw":2.375811},{"c":2.4,"h":2.42,"l":2.395,"n":293,"o":2.405,"t":"2026-09-29T18:15:00Z","v":72005,"vw":2.401858},{"c":2.385,"h":2.4,"l":2.375,"n":210,"o":2.395,"t":"2026-09-29T18:30:00Z","v":28668,"vw":2.384175},{"c":2.33,"h":2.385,"l":2.325,"n":252,"o":2.385,"t":"2026-09-29T18:45:00Z","v":34697,"vw":2.352068},{"c":2.335,"h":2.345,"l":2.33,"n":94,"o":2.33,"t":"2026-09-29T19:00:00Z","v":15800,"vw":2.338417},{"c":2.32,"h":2.33,"l":2.31,"n":149,"o":2.33,"t":"2026-09-29T19:15:00Z","v":14456,"vw":2.320603},{"c":2.27,"h":2.31,"l":2.27,"n":192,"o":2.31,"t":"2026-09-29T19:30:00Z","v":18466,"vw":2.286821},{"c":2.24,"h":2.27,"l":2.22,"n":773,"o":2.265,"t":"2026-09-29T19:45:00Z","v":66240,"vw":2.236858},{"c":2.245,"h":2.245,"l":2.245,"n":6,"o":2.245,"t":"2026-09-29T20:00:00Z","v":32396,"vw":2.245},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-09-29T21:30:00Z","v":500,"vw":2.28},{"c":2.18,"h":2.32,"l":2.175,"n":236,"o":2.25,"t":"2026-09-30T13:30:00Z","v":25899,"vw":2.225465},{"c":2.12,"h":2.1991,"l":2.12,"n":271,"o":2.1991,"t":"2026-09-30T13:45:00Z","v":90603,"vw":2.155551},{"c":2.295,"h":2.295,"l":2.1,"n":605,"o":2.115,"t":"2026-09-30T14:00:00Z","v":294812,"vw":2.169234},{"c":2.325,"h":2.34,"l":2.285,"n":251,"o":2.2909,"t":"2026-09-30T14:15:00Z","v":25576,"vw":2.310214},{"c":2.335,"h":2.345,"l":2.31,"n":313,"o":2.33,"t":"2026-09-30T14:30:00Z","v":32942,"vw":2.334051},{"c":2.36,"h":2.36,"l":2.325,"n":278,"o":2.33,"t":"2026-09-30T14:45:00Z","v":43730,"vw":2.335254},{"c":2.385,"h":2.39,"l":2.345,"n":290,"o":2.355,"t":"2026-09-30T15:00:00Z","v":53422,"vw":2.361021},{"c":2.36,"h":2.45,"l":2.355,"n":882,"o":2.385,"t":"2026-09-30T15:15:00Z","v":191552,"vw":2.411458},{"c":2.325,"h":2.365,"l":2.325,"n":136,"o":2.365,"t":"2026-09-30T15:30:00Z","v":14443,"vw":2.352042},{"c":2.35,"h":2.35,"l":2.325,"n":142,"o":2.325,"t":"2026-09-30T15:45:00Z","v":12648,"vw":2.341868},{"c":2.385,"h":2.3863,"l":2.335,"n":373,"o":2.345,"t":"2026-09-30T16:00:00Z","v":40924,"vw":2.367896},{"c":2.4044,"h":2.41,"l":2.39,"n":144,"o":2.39,"t":"2026-09-30T16:15:00Z","v":12292,"vw":2.399616},{"c":2.405,"h":2.42,"l":2.4,"n":125,"o":2.405,"t":"2026-09-30T16:30:00Z","v":12622,"vw":2.40459},{"c":2.385,"h":2.415,"l":2.385,"n":217,"o":2.405,"t":"2026-09-30T16:45:00Z","v":17995,"vw":2.396909},{"c":2.365,"h":2.385,"l":2.365,"n":182,"o":2.385,"t":"2026-09-30T17:00:00Z","v":27602,"vw":2.374252},{"c":2.355,"h":2.375,"l":2.35,"n":198,"o":2.365,"t":"2026-09-30T17:15:00Z","v":27477,"vw":2.364114},{"c":2.295,"h":2.36,"l":2.295,"n":572,"o":2.355,"t":"2026-09-30T17:30:00Z","v":126863,"vw":2.33026},{"c":2.285,"h":2.32,"l":2.28,"n":289,"o":2.295,"t":"2026-09-30T17:45:00Z","v":161544,"vw":2.303909},{"c":2.28,"h":2.29,"l":2.275,"n":168,"o":2.285,"t":"2026-09-30T18:00:00Z","v":13657,"vw":2.281559},{"c":2.27,"h":2.285,"l":2.265,"n":97,"o":2.2709,"t":"2026-09-30T18:15:00Z","v":8277,"vw":2.275213},{"c":2.265,"h":2.27,"l":2.265,"n":28,"o":2.265,"t":"2026-09-30T18:30:00Z","v":3120,"vw":2.265177},{"c":2.25,"h":2.265,"l":2.25,"n":108,"o":2.265,"t":"2026-09-30T18:45:00Z","v":10974,"vw":2.260377},{"c":2.235,"h":2.25,"l":2.235,"n":82,"o":2.25,"t":"2026-09-30T19:00:00Z","v":8126,"vw":2.241971},{"c":2.235,"h":2.24,"l":2.2,"n":269,"o":2.235,"t":"2026-09-30T19:15:00Z","v":35599,"vw":2.223735},{"c":2.215,"h":2.235,"l":2.21,"n":352,"o":2.235,"t":"2026-09-30T19:30:00Z","v":74086,"vw":2.225047},{"c":2.22,"h":2.235,"l":2.21,"n":528,"o":2.22,"t":"2026-09-30T19:45:00Z","v":41525,"vw":2.223441},{"c":2.22,"h":2.22,"l":2.22,"n":7,"o":2.22,"t":"2026-09-30T20:00:00Z","v":66040,"vw":2.22},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-09-30T21:45:00Z","v":100,"vw":2.25},{"c":2.25,"h":2.25,"l":2.25,"n":2,"o":2.25,"t":"2026-09-30T23:15:00Z","v":101,"vw":2.25},{"c":2.19,"h":2.29,"l":2.16,"n":360,"o":2.22,"t":"2026-10-01T13:30:00Z","v":42724,"vw":2.192554},{"c":2.14,"h":2.185,"l":2.135,"n":356,"o":2.185,"t":"2026-10-01T13:45:00Z","v":72946,"vw":2.156446},{"c":2.145,"h":2.15,"l":2.12,"n":104,"o":2.14,"t":"2026-10-01T14:00:00Z","v":10797,"vw":2.134832},{"c":2.205,"h":2.21,"l":2.115,"n":348,"o":2.15,"t":"2026-10-01T14:15:00Z","v":44540,"vw":2.15254},{"c":2.22,"h":2.23,"l":2.21,"n":204,"o":2.21,"t":"2026-10-01T14:30:00Z","v":23197,"vw":2.221954},{"c":2.225,"h":2.23,"l":2.215,"n":117,"o":2.2199,"t":"2026-10-01T14:45:00Z","v":12877,"vw":2.21918},{"c":2.225,"h":2.23,"l":2.21,"n":136,"o":2.225,"t":"2026-10-01T15:00:00Z","v":9956,"vw":2.220875},{"c":2.205,"h":2.235,"l":2.205,"n":175,"o":2.225,"t":"2026-10-01T15:15:00Z","v":19691,"vw":2.221119},{"c":2.215,"h":2.22,"l":2.195,"n":227,"o":2.205,"t":"2026-10-01T15:30:00Z","v":30984,"vw":2.210112},{"c":2.235,"h":2.235,"l":2.205,"n":265,"o":2.215,"t":"2026-10-01T15:45:00Z","v":82401,"vw":2.221015},{"c":2.22,"h":2.24,"l":2.22,"n":228,"o":2.235,"t":"2026-10-01T16:00:00Z","v":19841,"vw":2.231983},{"c":2.215,"h":2.22,"l":2.205,"n":234,"o":2.21,"t":"2026-10-01T16:15:00Z","v":14263,"vw":2.212773},{"c":2.195,"h":2.22,"l":2.195,"n":119,"o":2.22,"t":"2026-10-01T16:30:00Z","v":7698,"vw":2.212728},{"c":2.195,"h":2.21,"l":2.195,"n":86,"o":2.195,"t":"2026-10-01T16:45:00Z","v":6413,"vw":2.20001},{"c":2.195,"h":2.2,"l":2.185,"n":108,"o":2.2,"t":"2026-10-01T17:00:00Z","v":7236,"vw":2.192516},{"c":2.2,"h":2.24,"l":2.195,"n":208,"o":2.195,"t":"2026-10-01T17:15:00Z","v":21976,"vw":2.218388},{"c":2.175,"h":2.205,"l":2.165,"n":137,"o":2.205,"t":"2026-10-01T17:30:00Z","v":13645,"vw":2.181815},{"c":2.16,"h":2.18,"l":2.155,"n":144,"o":2.17,"t":"2026-10-01T17:45:00Z","v":16431,"vw":2.169496},{"c":2.16,"h":2.165,"l":2.135,"n":339,"o":2.16,"t":"2026-10-01T18:00:00Z","v":50667,"vw":2.150844},{"c":2.1726,"h":2.175,"l":2.165,"n":76,"o":2.165,"t":"2026-10-01T18:15:00Z","v":4348,"vw":2.169226},{"c":2.13,"h":2.17,"l":2.13,"n":155,"o":2.17,"t":"2026-10-01T18:30:00Z","v":61412,"vw":2.150156},{"c":2.125,"h":2.135,"l":2.125,"n":168,"o":2.135,"t":"2026-10-01T18:45:00Z","v":25076,"vw":2.129277},{"c":2.125,"h":2.135,"l":2.125,"n":78,"o":2.13,"t":"2026-10-01T19:00:00Z","v":8309,"vw":2.130935},{"c":2.115,"h":2.13,"l":2.11,"n":92,"o":2.125,"t":"2026-10-01T19:15:00Z","v":19825,"vw":2.113855},{"c":2.105,"h":2.12,"l":2.095,"n":394,"o":2.115,"t":"2026-10-01T19:30:00Z","v":57363,"vw":2.104387},{"c":2.07,"h":2.11,"l":2.07,"n":625,"o":2.105,"t":"2026-10-01T19:45:00Z","v":89990,"vw":2.087057},{"c":2.08,"h":2.1,"l":2.07,"n":13,"o":2.07,"t":"2026-10-01T20:00:00Z","v":47798,"vw":2.072811},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-01T20:30:00Z","v":200,"vw":2.13},{"c":2.0876,"h":2.0886,"l":2.0876,"n":2,"o":2.0886,"t":"2026-10-01T21:45:00Z","v":400,"vw":2.08835},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-01T22:00:00Z","v":277,"vw":2.09},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-01T22:30:00Z","v":110,"vw":2.09},{"c":2.0954,"h":2.0954,"l":2.0954,"n":1,"o":2.0954,"t":"2026-10-01T22:45:00Z","v":100,"vw":2.0954},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-02T12:00:00Z","v":300,"vw":2.1},{"c":2.06,"h":2.1,"l":2.05,"n":118,"o":2.1,"t":"2026-10-02T13:30:00Z","v":24516,"vw":2.081129},{"c":2.065,"h":2.07,"l":2.05,"n":107,"o":2.0524,"t":"2026-10-02T13:45:00Z","v":13579,"vw":2.05582},{"c":2.045,"h":2.065,"l":2.045,"n":171,"o":2.065,"t":"2026-10-02T14:00:00Z","v":26008,"vw":2.053977},{"c":2.05,"h":2.0599,"l":2.02,"n":180,"o":2.0429,"t":"2026-10-02T14:15:00Z","v":20326,"vw":2.039429},{"c":2.06,"h":2.08,"l":2.04,"n":207,"o":2.045,"t":"2026-10-02T14:30:00Z","v":25588,"vw":2.062988},{"c":2.055,"h":2.065,"l":2.05,"n":116,"o":2.065,"t":"2026-10-02T14:45:00Z","v":20784,"vw":2.062509},{"c":2.0311,"h":2.06,"l":2.02,"n":283,"o":2.06,"t":"2026-10-02T15:00:00Z","v":36575,"vw":2.029852},{"c":2.02,"h":2.04,"l":2.02,"n":168,"o":2.04,"t":"2026-10-02T15:15:00Z","v":13754,"vw":2.026304},{"c":2.025,"h":2.04,"l":2.02,"n":122,"o":2.02,"t":"2026-10-02T15:30:00Z","v":18480,"vw":2.032853},{"c":2.035,"h":2.035,"l":2.015,"n":300,"o":2.025,"t":"2026-10-02T15:45:00Z","v":42111,"vw":2.023657},{"c":2.035,"h":2.045,"l":2.03,"n":91,"o":2.035,"t":"2026-10-02T16:00:00Z","v":8994,"vw":2.038628},{"c":2.045,"h":2.045,"l":2.03,"n":58,"o":2.03,"t":"2026-10-02T16:15:00Z","v":7920,"vw":2.041459},{"c":2.045,"h":2.055,"l":2.04,"n":98,"o":2.04,"t":"2026-10-02T16:30:00Z","v":11544,"vw":2.048424},{"c":2.035,"h":2.045,"l":2.03,"n":103,"o":2.045,"t":"2026-10-02T16:45:00Z","v":11258,"vw":2.03501},{"c":2.035,"h":2.035,"l":2.03,"n":64,"o":2.03,"t":"2026-10-02T17:00:00Z","v":7243,"vw":2.033526},{"c":2.025,"h":2.035,"l":2.02,"n":129,"o":2.03,"t":"2026-10-02T17:15:00Z","v":30834,"vw":2.030015},{"c":2.045,"h":2.05,"l":2.025,"n":162,"o":2.0264,"t":"2026-10-02T17:30:00Z","v":33124,"vw":2.043462},{"c":2.045,"h":2.05,"l":2.04,"n":50,"o":2.045,"t":"2026-10-02T17:45:00Z","v":3733,"vw":2.045},{"c":2.04,"h":2.045,"l":2.04,"n":86,"o":2.045,"t":"2026-10-02T18:00:00Z","v":5720,"vw":2.042748},{"c":2.035,"h":2.0491,"l":2.03,"n":167,"o":2.04,"t":"2026-10-02T18:15:00Z","v":14282,"vw":2.039739},{"c":2.035,"h":2.035,"l":2.03,"n":94,"o":2.03,"t":"2026-10-02T18:30:00Z","v":5504,"vw":2.033587},{"c":2.035,"h":2.035,"l":2.02,"n":193,"o":2.03,"t":"2026-10-02T18:45:00Z","v":23986,"vw":2.027778},{"c":2.03,"h":2.0391,"l":2.03,"n":127,"o":2.035,"t":"2026-10-02T19:00:00Z","v":13448,"vw":2.032689},{"c":2.035,"h":2.04,"l":2.025,"n":163,"o":2.03,"t":"2026-10-02T19:15:00Z","v":15673,"vw":2.030207},{"c":2.03,"h":2.035,"l":2.03,"n":120,"o":2.035,"t":"2026-10-02T19:30:00Z","v":10144,"vw":2.032715},{"c":2.045,"h":2.05,"l":2.02,"n":541,"o":2.03,"t":"2026-10-02T19:45:00Z","v":97652,"vw":2.039407},{"c":2.04,"h":2.04,"l":2.04,"n":5,"o":2.04,"t":"2026-10-02T20:00:00Z","v":30447,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-02T20:30:00Z","v":902,"vw":2.04},{"c":2.02,"h":2.02,"l":2.02,"n":3,"o":2.02,"t":"2026-10-05T11:00:00Z","v":207,"vw":2.02},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-10-05T13:00:00Z","v":132,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":3,"o":2.04,"t":"2026-10-05T13:15:00Z","v":1500,"vw":2.04},{"c":2.04,"h":2.05,"l":2.02,"n":170,"o":2.04,"t":"2026-10-05T13:30:00Z","v":14168,"vw":2.03105},{"c":2.05,"h":2.05,"l":2.03,"n":110,"o":2.03,"t":"2026-10-05T13:45:00Z","v":28925,"vw":2.032611},{"c":2.065,"h":2.09,"l":2.045,"n":170,"o":2.045,"t":"2026-10-05T14:00:00Z","v":43806,"vw":2.064973},{"c":2.055,"h":2.07,"l":2.055,"n":288,"o":2.07,"t":"2026-10-05T14:15:00Z","v":56391,"vw":2.067204},{"c":2.02,"h":2.05,"l":2.02,"n":192,"o":2.05,"t":"2026-10-05T14:30:00Z","v":16682,"vw":2.036957},{"c":2.045,"h":2.0592,"l":2.015,"n":259,"o":2.025,"t":"2026-10-05T14:45:00Z","v":44367,"vw":2.026816},{"c":2.035,"h":2.05,"l":2.035,"n":133,"o":2.045,"t":"2026-10-05T15:00:00Z","v":12654,"vw":2.044952},{"c":2.035,"h":2.045,"l":2.03,"n":99,"o":2.035,"t":"2026-10-05T15:15:00Z","v":7530,"vw":2.03566},{"c":2.08,"h":2.08,"l":2.04,"n":306,"o":2.04,"t":"2026-10-05T15:30:00Z","v":25821,"vw":2.058151},{"c":2.075,"h":2.1,"l":2.07,"n":478,"o":2.07,"t":"2026-10-05T15:45:00Z","v":97039,"vw":2.093096},{"c":2.07,"h":2.08,"l":2.07,"n":73,"o":2.075,"t":"2026-10-05T16:00:00Z","v":7322,"vw":2.071453},{"c":2.085,"h":2.085,"l":2.06,"n":166,"o":2.075,"t":"2026-10-05T16:15:00Z","v":20954,"vw":2.074162},{"c":2.09,"h":2.09,"l":2.08,"n":51,"o":2.085,"t":"2026-10-05T16:30:00Z","v":5799,"vw":2.082456},{"c":2.085,"h":2.09,"l":2.08,"n":44,"o":2.085,"t":"2026-10-05T16:45:00Z","v":4747,"vw":2.08488},{"c":2.075,"h":2.09,"l":2.075,"n":60,"o":2.09,"t":"2026-10-05T17:00:00Z","v":5000,"vw":2.082551},{"c":2.075,"h":2.08,"l":2.07,"n":49,"o":2.075,"t":"2026-10-05T17:15:00Z","v":6520,"vw":2.074929},{"c":2.075,"h":2.08,"l":2.065,"n":91,"o":2.075,"t":"2026-10-05T17:30:00Z","v":7299,"vw":2.071845},{"c":2.075,"h":2.08,"l":2.065,"n":194,"o":2.075,"t":"2026-10-05T17:45:00Z","v":32126,"vw":2.073795},{"c":2.075,"h":2.075,"l":2.06,"n":123,"o":2.07,"t":"2026-10-05T18:00:00Z","v":10758,"vw":2.070009},{"c":2.075,"h":2.085,"l":2.07,"n":68,"o":2.07,"t":"2026-10-05T18:15:00Z","v":7498,"vw":2.078124},{"c":2.085,"h":2.09,"l":2.075,"n":56,"o":2.075,"t":"2026-10-05T18:30:00Z","v":4414,"vw":2.083806},{"c":2.095,"h":2.095,"l":2.085,"n":110,"o":2.09,"t":"2026-10-05T18:45:00Z","v":14786,"vw":2.086283},{"c":2.1,"h":2.105,"l":2.09,"n":170,"o":2.095,"t":"2026-10-05T19:00:00Z","v":37007,"vw":2.099286},{"c":2.115,"h":2.12,"l":2.105,"n":129,"o":2.105,"t":"2026-10-05T19:15:00Z","v":14562,"vw":2.111282},{"c":2.105,"h":2.115,"l":2.1,"n":140,"o":2.11,"t":"2026-10-05T19:30:00Z","v":15132,"vw":2.10668},{"c":2.13,"h":2.16,"l":2.105,"n":842,"o":2.105,"t":"2026-10-05T19:45:00Z","v":119100,"vw":2.134894},{"c":2.09,"h":2.13,"l":2.09,"n":5,"o":2.13,"t":"2026-10-05T20:00:00Z","v":45763,"vw":2.129899},{"c":2.17,"h":2.17,"l":2.17,"n":3,"o":2.17,"t":"2026-10-05T20:15:00Z","v":143,"vw":2.17},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-05T20:30:00Z","v":1202,"vw":2.13},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-05T21:45:00Z","v":300,"vw":2.13},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-05T22:00:00Z","v":100,"vw":2.14},{"c":2.16,"h":2.16,"l":2.16,"n":5,"o":2.16,"t":"2026-10-06T11:15:00Z","v":240,"vw":2.16},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-06T13:00:00Z","v":171,"vw":2.19},{"c":2.095,"h":2.14,"l":2.08,"n":143,"o":2.13,"t":"2026-10-06T13:30:00Z","v":38879,"vw":2.126763},{"c":2.06,"h":2.095,"l":2.05,"n":118,"o":2.095,"t":"2026-10-06T13:45:00Z","v":13075,"vw":2.069163},{"c":2.03,"h":2.07,"l":2.02,"n":224,"o":2.06,"t":"2026-10-06T14:00:00Z","v":31705,"vw":2.046011},{"c":2,"h":2.03,"l":2,"n":246,"o":2.025,"t":"2026-10-06T14:15:00Z","v":31160,"vw":2.013315},{"c":2.0293,"h":2.0293,"l":2,"n":212,"o":2.0091,"t":"2026-10-06T14:30:00Z","v":30511,"vw":2.009438},{"c":2.0793,"h":2.0793,"l":2.025,"n":197,"o":2.03,"t":"2026-10-06T14:45:00Z","v":29666,"vw":2.043156},{"c":2.07,"h":2.09,"l":2.07,"n":94,"o":2.08,"t":"2026-10-06T15:00:00Z","v":7080,"vw":2.076545},{"c":2.085,"h":2.09,"l":2.06,"n":224,"o":2.076,"t":"2026-10-06T15:15:00Z","v":29418,"vw":2.075416},{"c":2.09,"h":2.09,"l":2.085,"n":72,"o":2.085,"t":"2026-10-06T15:30:00Z","v":5124,"vw":2.087823},{"c":2.075,"h":2.09,"l":2.075,"n":38,"o":2.085,"t":"2026-10-06T15:45:00Z","v":6968,"vw":2.08353},{"c":2.07,"h":2.08,"l":2.06,"n":51,"o":2.08,"t":"2026-10-06T16:00:00Z","v":4218,"vw":2.06806},{"c":2.055,"h":2.07,"l":2.055,"n":129,"o":2.07,"t":"2026-10-06T16:15:00Z","v":7869,"vw":2.059323},{"c":2.035,"h":2.06,"l":2.035,"n":115,"o":2.055,"t":"2026-10-06T16:30:00Z","v":12523,"vw":2.046265},{"c":2.04,"h":2.04,"l":2.03,"n":57,"o":2.035,"t":"2026-10-06T16:45:00Z","v":6187,"vw":2.038143},{"c":2.04,"h":2.05,"l":2.03,"n":71,"o":2.035,"t":"2026-10-06T17:00:00Z","v":8406,"vw":2.039214},{"c":2.015,"h":2.035,"l":2.01,"n":116,"o":2.035,"t":"2026-10-06T17:15:00Z","v":23973,"vw":2.023425},{"c":2.0201,"h":2.03,"l":2.01,"n":145,"o":2.015,"t":"2026-10-06T17:30:00Z","v":29775,"vw":2.020435},{"c":2.025,"h":2.025,"l":2.015,"n":75,"o":2.02,"t":"2026-10-06T17:45:00Z","v":14273,"vw":2.022108},{"c":2.04,"h":2.04,"l":2.02,"n":254,"o":2.0299,"t":"2026-10-06T18:00:00Z","v":38473,"vw":2.030467},{"c":2.03,"h":2.04,"l":2.03,"n":38,"o":2.04,"t":"2026-10-06T18:15:00Z","v":14745,"vw":2.035299},{"c":2.035,"h":2.04,"l":2.02,"n":134,"o":2.035,"t":"2026-10-06T18:30:00Z","v":15340,"vw":2.033906},{"c":2.035,"h":2.04,"l":2.03,"n":49,"o":2.04,"t":"2026-10-06T18:45:00Z","v":3563,"vw":2.033165},{"c":2.04,"h":2.05,"l":2.03,"n":87,"o":2.04,"t":"2026-10-06T19:00:00Z","v":15790,"vw":2.044684},{"c":2.03,"h":2.04,"l":2.03,"n":40,"o":2.04,"t":"2026-10-06T19:15:00Z","v":6833,"vw":2.03489},{"c":2.025,"h":2.045,"l":2.02,"n":302,"o":2.04,"t":"2026-10-06T19:30:00Z","v":49047,"vw":2.029855},{"c":2.03,"h":2.03,"l":2.02,"n":290,"o":2.025,"t":"2026-10-06T19:45:00Z","v":55540,"vw":2.025863},{"c":2.03,"h":2.04,"l":2.03,"n":10,"o":2.03,"t":"2026-10-06T20:00:00Z","v":26983,"vw":2.031287},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-07T10:45:00Z","v":100,"vw":2.1},{"c":2.04,"h":2.04,"l":2.04,"n":4,"o":2.04,"t":"2026-10-07T11:00:00Z","v":399,"vw":2.04},{"c":2.1198,"h":2.1198,"l":2.04,"n":16,"o":2.04,"t":"2026-10-07T11:45:00Z","v":15000,"vw":2.09966},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-07T12:15:00Z","v":101,"vw":2.09},{"c":2.08,"h":2.08,"l":2,"n":136,"o":2.02,"t":"2026-10-07T13:30:00Z","v":28681,"vw":2.02341},{"c":2.075,"h":2.08,"l":2.06,"n":402,"o":2.08,"t":"2026-10-07T13:45:00Z","v":47891,"vw":2.070623},{"c":2.07,"h":2.08,"l":2.07,"n":94,"o":2.07,"t":"2026-10-07T14:00:00Z","v":8320,"vw":2.073187},{"c":2.1,"h":2.1,"l":2.075,"n":215,"o":2.075,"t":"2026-10-07T14:15:00Z","v":25593,"vw":2.085284},{"c":2.115,"h":2.12,"l":2.08,"n":203,"o":2.0926,"t":"2026-10-07T14:30:00Z","v":17208,"vw":2.101196},{"c":2.1,"h":2.1205,"l":2.1,"n":158,"o":2.11,"t":"2026-10-07T14:45:00Z","v":19025,"vw":2.114709},{"c":2.11,"h":2.11,"l":2.1,"n":71,"o":2.105,"t":"2026-10-07T15:00:00Z","v":15370,"vw":2.105738},{"c":2.1,"h":2.115,"l":2.1,"n":85,"o":2.11,"t":"2026-10-07T15:15:00Z","v":8542,"vw":2.107261},{"c":2.1,"h":2.11,"l":2.1,"n":59,"o":2.105,"t":"2026-10-07T15:30:00Z","v":6090,"vw":2.103307},{"c":2.155,"h":2.17,"l":2.1,"n":367,"o":2.105,"t":"2026-10-07T15:45:00Z","v":55883,"vw":2.143458},{"c":2.14,"h":2.16,"l":2.14,"n":202,"o":2.155,"t":"2026-10-07T16:00:00Z","v":15567,"vw":2.149434},{"c":2.15,"h":2.15,"l":2.14,"n":49,"o":2.1421,"t":"2026-10-07T16:15:00Z","v":6642,"vw":2.143024},{"c":2.15,"h":2.16,"l":2.14,"n":193,"o":2.145,"t":"2026-10-07T16:30:00Z","v":22955,"vw":2.148304},{"c":2.14,"h":2.1511,"l":2.14,"n":48,"o":2.15,"t":"2026-10-07T16:45:00Z","v":4928,"vw":2.148257},{"c":2.145,"h":2.16,"l":2.14,"n":249,"o":2.145,"t":"2026-10-07T17:00:00Z","v":19006,"vw":2.150395},{"c":2.145,"h":2.145,"l":2.135,"n":111,"o":2.141,"t":"2026-10-07T17:15:00Z","v":11283,"vw":2.140427},{"c":2.145,"h":2.15,"l":2.13,"n":216,"o":2.15,"t":"2026-10-07T17:30:00Z","v":30855,"vw":2.143414},{"c":2.125,"h":2.145,"l":2.12,"n":112,"o":2.145,"t":"2026-10-07T17:45:00Z","v":13558,"vw":2.133273},{"c":2.125,"h":2.13,"l":2.12,"n":121,"o":2.125,"t":"2026-10-07T18:00:00Z","v":12815,"vw":2.125399},{"c":2.135,"h":2.135,"l":2.12,"n":131,"o":2.13,"t":"2026-10-07T18:15:00Z","v":14944,"vw":2.12548},{"c":2.125,"h":2.14,"l":2.125,"n":96,"o":2.135,"t":"2026-10-07T18:30:00Z","v":10979,"vw":2.130201},{"c":2.125,"h":2.1451,"l":2.125,"n":233,"o":2.125,"t":"2026-10-07T18:45:00Z","v":50722,"vw":2.138247},{"c":2.12,"h":2.13,"l":2.11,"n":54,"o":2.13,"t":"2026-10-07T19:00:00Z","v":6179,"vw":2.116914},{"c":2.1,"h":2.12,"l":2.1,"n":100,"o":2.11,"t":"2026-10-07T19:15:00Z","v":16743,"vw":2.11063},{"c":2.08,"h":2.1076,"l":2.08,"n":287,"o":2.105,"t":"2026-10-07T19:30:00Z","v":37622,"vw":2.092195},{"c":2.11,"h":2.11,"l":2.08,"n":541,"o":2.08,"t":"2026-10-07T19:45:00Z","v":67328,"vw":2.09215},{"c":2.1,"h":2.1,"l":2.1,"n":7,"o":2.1,"t":"2026-10-07T20:00:00Z","v":25752,"vw":2.1},{"c":2.09,"h":2.09,"l":2.09,"n":5,"o":2.09,"t":"2026-10-08T12:30:00Z","v":411,"vw":2.09},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-08T12:45:00Z","v":100,"vw":2.1},{"c":2.04,"h":2.09,"l":2.0201,"n":202,"o":2.09,"t":"2026-10-08T13:30:00Z","v":47418,"vw":2.048215},{"c":2.0488,"h":2.05,"l":2.04,"n":115,"o":2.045,"t":"2026-10-08T13:45:00Z","v":8390,"vw":2.047806},{"c":2.06,"h":2.065,"l":2.04,"n":209,"o":2.04,"t":"2026-10-08T14:00:00Z","v":112577,"vw":2.050991},{"c":2.05,"h":2.05,"l":2.035,"n":63,"o":2.05,"t":"2026-10-08T14:15:00Z","v":8216,"vw":2.044397},{"c":2.055,"h":2.06,"l":2.04,"n":35,"o":2.04,"t":"2026-10-08T14:30:00Z","v":1851,"vw":2.045357},{"c":2.045,"h":2.06,"l":2.04,"n":88,"o":2.055,"t":"2026-10-08T14:45:00Z","v":7746,"vw":2.050784},{"c":2.05,"h":2.05,"l":2.04,"n":30,"o":2.045,"t":"2026-10-08T15:00:00Z","v":3424,"vw":2.046086},{"c":2.055,"h":2.06,"l":2.055,"n":37,"o":2.055,"t":"2026-10-08T15:15:00Z","v":3991,"vw":2.056348},{"c":2.05,"h":2.05,"l":2.04,"n":120,"o":2.05,"t":"2026-10-08T15:30:00Z","v":5661,"vw":2.044513},{"c":2.05,"h":2.055,"l":2.05,"n":45,"o":2.055,"t":"2026-10-08T15:45:00Z","v":4699,"vw":2.053647},{"c":2.05,"h":2.055,"l":2.05,"n":33,"o":2.055,"t":"2026-10-08T16:00:00Z","v":5239,"vw":2.05153},{"c":2.065,"h":2.075,"l":2.05,"n":101,"o":2.055,"t":"2026-10-08T16:15:00Z","v":8485,"vw":2.065232},{"c":2.085,"h":2.085,"l":2.05,"n":130,"o":2.06,"t":"2026-10-08T16:30:00Z","v":32160,"vw":2.061868},{"c":2.1,"h":2.105,"l":2.08,"n":69,"o":2.085,"t":"2026-10-08T16:45:00Z","v":17930,"vw":2.091519},{"c":2.135,"h":2.135,"l":2.105,"n":73,"o":2.11,"t":"2026-10-08T17:00:00Z","v":6367,"vw":2.118241},{"c":2.115,"h":2.135,"l":2.105,"n":139,"o":2.135,"t":"2026-10-08T17:15:00Z","v":19600,"vw":2.117996},{"c":2.115,"h":2.125,"l":2.1009,"n":80,"o":2.115,"t":"2026-10-08T17:30:00Z","v":13132,"vw":2.114043},{"c":2.095,"h":2.1199,"l":2.095,"n":76,"o":2.115,"t":"2026-10-08T17:45:00Z","v":6284,"vw":2.1021},{"c":2.09,"h":2.095,"l":2.08,"n":84,"o":2.095,"t":"2026-10-08T18:00:00Z","v":20149,"vw":2.089482},{"c":2.085,"h":2.095,"l":2.08,"n":53,"o":2.095,"t":"2026-10-08T18:15:00Z","v":5611,"vw":2.086205},{"c":2.085,"h":2.1,"l":2.085,"n":128,"o":2.085,"t":"2026-10-08T18:30:00Z","v":14578,"vw":2.093016},{"c":2.07,"h":2.085,"l":2.07,"n":61,"o":2.085,"t":"2026-10-08T18:45:00Z","v":14510,"vw":2.080918},{"c":2.085,"h":2.09,"l":2.07,"n":60,"o":2.07,"t":"2026-10-08T19:00:00Z","v":6900,"vw":2.085834},{"c":2.095,"h":2.1,"l":2.08,"n":81,"o":2.08,"t":"2026-10-08T19:15:00Z","v":12337,"vw":2.089062},{"c":2.09,"h":2.095,"l":2.08,"n":179,"o":2.095,"t":"2026-10-08T19:30:00Z","v":17164,"vw":2.090577},{"c":2.09,"h":2.11,"l":2.07,"n":427,"o":2.09,"t":"2026-10-08T19:45:00Z","v":72855,"vw":2.088796},{"c":2.1385,"h":2.1385,"l":2.1,"n":14,"o":2.1,"t":"2026-10-08T20:00:00Z","v":20452,"vw":2.10019},{"c":2.11,"h":2.12,"l":2.081,"n":92,"o":2.12,"t":"2026-10-09T13:30:00Z","v":20562,"vw":2.116144},{"c":2.14,"h":2.14,"l":2.095,"n":111,"o":2.1,"t":"2026-10-09T13:45:00Z","v":10075,"vw":2.118009},{"c":2.1491,"h":2.17,"l":2.14,"n":146,"o":2.14,"t":"2026-10-09T14:00:00Z","v":19372,"vw":2.152646},{"c":2.125,"h":2.15,"l":2.11,"n":132,"o":2.15,"t":"2026-10-09T14:15:00Z","v":15260,"vw":2.1242},{"c":2.115,"h":2.13,"l":2.11,"n":53,"o":2.125,"t":"2026-10-09T14:30:00Z","v":8049,"vw":2.126284},{"c":2.12,"h":2.125,"l":2.1,"n":83,"o":2.11,"t":"2026-10-09T14:45:00Z","v":12281,"vw":2.113217},{"c":2.115,"h":2.1288,"l":2.115,"n":103,"o":2.1288,"t":"2026-10-09T15:00:00Z","v":21215,"vw":2.120171},{"c":2.11,"h":2.12,"l":2.11,"n":43,"o":2.115,"t":"2026-10-09T15:15:00Z","v":3384,"vw":2.112278},{"c":2.125,"h":2.125,"l":2.11,"n":104,"o":2.115,"t":"2026-10-09T15:30:00Z","v":6273,"vw":2.116594},{"c":2.135,"h":2.135,"l":2.125,"n":27,"o":2.125,"t":"2026-10-09T15:45:00Z","v":1894,"vw":2.130697},{"c":2.13,"h":2.14,"l":2.125,"n":66,"o":2.135,"t":"2026-10-09T16:00:00Z","v":6921,"vw":2.133695},{"c":2.13,"h":2.13,"l":2.12,"n":79,"o":2.125,"t":"2026-10-09T16:15:00Z","v":3998,"vw":2.126236},{"c":2.13,"h":2.14,"l":2.13,"n":66,"o":2.135,"t":"2026-10-09T16:30:00Z","v":15025,"vw":2.138337},{"c":2.125,"h":2.14,"l":2.12,"n":116,"o":2.135,"t":"2026-10-09T16:45:00Z","v":16059,"vw":2.132968},{"c":2.135,"h":2.136,"l":2.125,"n":117,"o":2.125,"t":"2026-10-09T17:00:00Z","v":11130,"vw":2.131451},{"c":2.125,"h":2.135,"l":2.125,"n":41,"o":2.1325,"t":"2026-10-09T17:15:00Z","v":3124,"vw":2.130865},{"c":2.13,"h":2.135,"l":2.125,"n":33,"o":2.125,"t":"2026-10-09T17:30:00Z","v":3210,"vw":2.133302},{"c":2.13,"h":2.13,"l":2.125,"n":57,"o":2.13,"t":"2026-10-09T17:45:00Z","v":3008,"vw":2.12903},{"c":2.135,"h":2.135,"l":2.13,"n":107,"o":2.13,"t":"2026-10-09T18:00:00Z","v":8086,"vw":2.130288},{"c":2.135,"h":2.15,"l":2.13,"n":122,"o":2.135,"t":"2026-10-09T18:15:00Z","v":58066,"vw":2.137257},{"c":2.13,"h":2.14,"l":2.13,"n":24,"o":2.13,"t":"2026-10-09T18:30:00Z","v":2957,"vw":2.130741},{"c":2.12,"h":2.14,"l":2.1101,"n":123,"o":2.13,"t":"2026-10-09T18:45:00Z","v":9580,"vw":2.126119},{"c":2.115,"h":2.12,"l":2.115,"n":32,"o":2.12,"t":"2026-10-09T19:00:00Z","v":2045,"vw":2.116497},{"c":2.1,"h":2.115,"l":2.1,"n":87,"o":2.11,"t":"2026-10-09T19:15:00Z","v":6692,"vw":2.106404},{"c":2.105,"h":2.105,"l":2.1,"n":75,"o":2.1,"t":"2026-10-09T19:30:00Z","v":8826,"vw":2.104609},{"c":2.135,"h":2.135,"l":2.11,"n":453,"o":2.11,"t":"2026-10-09T19:45:00Z","v":52285,"vw":2.120454},{"c":2.14,"h":2.14,"l":2.14,"n":6,"o":2.14,"t":"2026-10-09T20:00:00Z","v":14979,"vw":2.14},{"c":2.1,"h":2.14,"l":2.082,"n":60,"o":2.14,"t":"2026-10-12T13:30:00Z","v":16805,"vw":2.112308},{"c":2.09,"h":2.12,"l":2.09,"n":55,"o":2.0977,"t":"2026-10-12T13:45:00Z","v":10636,"vw":2.100471},{"c":2.0986,"h":2.0986,"l":2.075,"n":129,"o":2.09,"t":"2026-10-12T14:00:00Z","v":5215,"vw":2.089808},{"c":2.08,"h":2.09,"l":2.075,"n":59,"o":2.09,"t":"2026-10-12T14:15:00Z","v":3286,"vw":2.082602},{"c":2.075,"h":2.09,"l":2.07,"n":214,"o":2.08,"t":"2026-10-12T14:30:00Z","v":61068,"vw":2.080329},{"c":2.07,"h":2.07,"l":2.06,"n":58,"o":2.07,"t":"2026-10-12T14:45:00Z","v":5799,"vw":2.068636},{"c":2.065,"h":2.065,"l":2.05,"n":44,"o":2.06,"t":"2026-10-12T15:00:00Z","v":3370,"vw":2.05982},{"c":2.055,"h":2.0642,"l":2.0501,"n":40,"o":2.06,"t":"2026-10-12T15:15:00Z","v":3611,"vw":2.058706},{"c":2.045,"h":2.055,"l":2.045,"n":53,"o":2.055,"t":"2026-10-12T15:30:00Z","v":7137,"vw":2.051279},{"c":2.055,"h":2.055,"l":2.04,"n":55,"o":2.04,"t":"2026-10-12T15:45:00Z","v":6703,"vw":2.048189},{"c":2.045,"h":2.0511,"l":2.045,"n":22,"o":2.0511,"t":"2026-10-12T16:00:00Z","v":2513,"vw":2.049862},{"c":2.04,"h":2.045,"l":2.04,"n":21,"o":2.04,"t":"2026-10-12T16:15:00Z","v":2190,"vw":2.044261},{"c":2.045,"h":2.05,"l":2.04,"n":73,"o":2.045,"t":"2026-10-12T16:30:00Z","v":8490,"vw":2.042829},{"c":2.04,"h":2.04,"l":2.04,"n":12,"o":2.04,"t":"2026-10-12T16:45:00Z","v":1240,"vw":2.04},{"c":2.04,"h":2.045,"l":2.035,"n":66,"o":2.04,"t":"2026-10-12T17:00:00Z","v":4344,"vw":2.039264},{"c":2.03,"h":2.0461,"l":2.03,"n":43,"o":2.0461,"t":"2026-10-12T17:15:00Z","v":10826,"vw":2.032274},{"c":2.03,"h":2.035,"l":2.025,"n":73,"o":2.03,"t":"2026-10-12T17:30:00Z","v":8733,"vw":2.029005},{"c":2.0231,"h":2.035,"l":2.02,"n":63,"o":2.035,"t":"2026-10-12T17:45:00Z","v":12018,"vw":2.025853},{"c":2.04,"h":2.04,"l":2.025,"n":53,"o":2.025,"t":"2026-10-12T18:00:00Z","v":8325,"vw":2.033484},{"c":2.035,"h":2.035,"l":2.03,"n":10,"o":2.035,"t":"2026-10-12T18:15:00Z","v":556,"vw":2.034066},{"c":2.035,"h":2.035,"l":2.03,"n":32,"o":2.035,"t":"2026-10-12T18:30:00Z","v":2073,"vw":2.033243},{"c":2.035,"h":2.04,"l":2.025,"n":53,"o":2.035,"t":"2026-10-12T18:45:00Z","v":3614,"vw":2.031381},{"c":2.025,"h":2.035,"l":2.02,"n":58,"o":2.03,"t":"2026-10-12T19:00:00Z","v":4532,"vw":2.03031},{"c":2.025,"h":2.03,"l":2.02,"n":61,"o":2.0299,"t":"2026-10-12T19:15:00Z","v":7374,"vw":2.028511},{"c":2.02,"h":2.03,"l":2.02,"n":85,"o":2.025,"t":"2026-10-12T19:30:00Z","v":6937,"vw":2.026442},{"c":2.02,"h":2.025,"l":2,"n":465,"o":2.025,"t":"2026-10-12T19:45:00Z","v":57337,"vw":2.010985},{"c":2.02,"h":2.02,"l":2.02,"n":2,"o":2.02,"t":"2026-10-12T20:00:00Z","v":19346,"vw":2.02},{"c":2.06,"h":2.06,"l":2.06,"n":2,"o":2.06,"t":"2026-10-12T21:00:00Z","v":863,"vw":2.06},{"c":1.9902,"h":2.04,"l":1.9902,"n":12,"o":2.04,"t":"2026-10-13T13:00:00Z","v":1829,"vw":2.00491},{"c":2,"h":2,"l":2,"n":9,"o":2,"t":"2026-10-13T13:15:00Z","v":3290,"vw":2},{"c":1.96,"h":2,"l":1.945,"n":365,"o":2,"t":"2026-10-13T13:30:00Z","v":48285,"vw":1.978469},{"c":1.92,"h":1.96,"l":1.91,"n":238,"o":1.96,"t":"2026-10-13T13:45:00Z","v":44701,"vw":1.932404},{"c":1.93,"h":1.93,"l":1.9,"n":284,"o":1.92,"t":"2026-10-13T14:00:00Z","v":79700,"vw":1.914774},{"c":1.9148,"h":1.9299,"l":1.9148,"n":76,"o":1.92,"t":"2026-10-13T14:15:00Z","v":10301,"vw":1.923236},{"c":1.91,"h":1.9188,"l":1.91,"n":111,"o":1.91,"t":"2026-10-13T14:30:00Z","v":6250,"vw":1.910634},{"c":1.885,"h":1.92,"l":1.88,"n":255,"o":1.9149,"t":"2026-10-13T14:45:00Z","v":35427,"vw":1.903789},{"c":1.875,"h":1.8813,"l":1.87,"n":189,"o":1.8801,"t":"2026-10-13T15:00:00Z","v":27432,"vw":1.87823},{"c":1.84,"h":1.8799,"l":1.84,"n":205,"o":1.878,"t":"2026-10-13T15:15:00Z","v":28175,"vw":1.856925},{"c":1.845,"h":1.85,"l":1.84,"n":154,"o":1.84,"t":"2026-10-13T15:30:00Z","v":8010,"vw":1.845034},{"c":1.86,"h":1.86,"l":1.84,"n":112,"o":1.845,"t":"2026-10-13T15:45:00Z","v":26726,"vw":1.853023},{"c":1.845,"h":1.865,"l":1.84,"n":44,"o":1.865,"t":"2026-10-13T16:00:00Z","v":11320,"vw":1.852447},{"c":1.825,"h":1.845,"l":1.825,"n":102,"o":1.84,"t":"2026-10-13T16:15:00Z","v":24936,"vw":1.838456},{"c":1.825,"h":1.84,"l":1.82,"n":148,"o":1.825,"t":"2026-10-13T16:30:00Z","v":41396,"vw":1.828099},{"c":1.83,"h":1.84,"l":1.82,"n":190,"o":1.825,"t":"2026-10-13T16:45:00Z","v":39993,"vw":1.836366},{"c":1.82,"h":1.84,"l":1.82,"n":60,"o":1.8399,"t":"2026-10-13T17:00:00Z","v":7466,"vw":1.834256},{"c":1.84,"h":1.84,"l":1.81,"n":124,"o":1.8299,"t":"2026-10-13T17:15:00Z","v":16176,"vw":1.824189},{"c":1.8371,"h":1.85,"l":1.8371,"n":38,"o":1.845,"t":"2026-10-13T17:30:00Z","v":7727,"vw":1.847437},{"c":1.83,"h":1.8389,"l":1.83,"n":35,"o":1.8389,"t":"2026-10-13T17:45:00Z","v":12606,"vw":1.834634},{"c":1.825,"h":1.8385,"l":1.82,"n":87,"o":1.8385,"t":"2026-10-13T18:00:00Z","v":8853,"vw":1.827516},{"c":1.82,"h":1.83,"l":1.82,"n":31,"o":1.82,"t":"2026-10-13T18:15:00Z","v":4811,"vw":1.824645},{"c":1.835,"h":1.84,"l":1.82,"n":99,"o":1.82,"t":"2026-10-13T18:30:00Z","v":19290,"vw":1.830017},{"c":1.83,"h":1.84,"l":1.83,"n":23,"o":1.84,"t":"2026-10-13T18:45:00Z","v":2621,"vw":1.831956},{"c":1.83,"h":1.835,"l":1.83,"n":46,"o":1.835,"t":"2026-10-13T19:00:00Z","v":6286,"vw":1.83427},{"c":1.8285,"h":1.835,"l":1.82,"n":67,"o":1.835,"t":"2026-10-13T19:15:00Z","v":5368,"vw":1.82592},{"c":1.82,"h":1.8288,"l":1.82,"n":23,"o":1.8288,"t":"2026-10-13T19:30:00Z","v":2245,"vw":1.822476},{"c":1.81,"h":1.859,"l":1.81,"n":778,"o":1.825,"t":"2026-10-13T19:45:00Z","v":88764,"vw":1.828139},{"c":1.84,"h":1.84,"l":1.815,"n":14,"o":1.815,"t":"2026-10-13T20:00:00Z","v":21545,"vw":1.816217},{"c":1.83,"h":1.87,"l":1.83,"n":2,"o":1.87,"t":"2026-10-13T20:15:00Z","v":300,"vw":1.856667},{"c":1.8307,"h":1.8307,"l":1.8307,"n":1,"o":1.8307,"t":"2026-10-13T23:00:00Z","v":100,"vw":1.8307},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-13T23:15:00Z","v":100,"vw":1.84},{"c":1.81,"h":1.87,"l":1.81,"n":3,"o":1.87,"t":"2026-10-14T13:00:00Z","v":2900,"vw":1.865172},{"c":1.83,"h":1.83,"l":1.8,"n":8,"o":1.8,"t":"2026-10-14T13:15:00Z","v":500,"vw":1.8075},{"c":1.83,"h":1.84,"l":1.8,"n":323,"o":1.81,"t":"2026-10-14T13:30:00Z","v":50534,"vw":1.822126},{"c":1.844,"h":1.87,"l":1.82,"n":249,"o":1.834,"t":"2026-10-14T13:45:00Z","v":24109,"vw":1.84992},{"c":1.82,"h":1.84,"l":1.815,"n":71,"o":1.84,"t":"2026-10-14T14:00:00Z","v":7064,"vw":1.823638},{"c":1.82,"h":1.82,"l":1.8117,"n":83,"o":1.815,"t":"2026-10-14T14:15:00Z","v":5414,"vw":1.815767},{"c":1.82,"h":1.835,"l":1.81,"n":202,"o":1.815,"t":"2026-10-14T14:30:00Z","v":32661,"vw":1.823681},{"c":1.815,"h":1.825,"l":1.795,"n":197,"o":1.8212,"t":"2026-10-14T14:45:00Z","v":31928,"vw":1.808156},{"c":1.8,"h":1.81,"l":1.795,"n":204,"o":1.81,"t":"2026-10-14T15:00:00Z","v":23913,"vw":1.80074},{"c":1.8,"h":1.805,"l":1.8,"n":29,"o":1.8,"t":"2026-10-14T15:15:00Z","v":4234,"vw":1.800451},{"c":1.8,"h":1.805,"l":1.8,"n":26,"o":1.805,"t":"2026-10-14T15:30:00Z","v":9828,"vw":1.804359},{"c":1.8,"h":1.805,"l":1.8,"n":61,"o":1.8,"t":"2026-10-14T15:45:00Z","v":6737,"vw":1.80104},{"c":1.8,"h":1.805,"l":1.8,"n":202,"o":1.805,"t":"2026-10-14T16:00:00Z","v":4846,"vw":1.800575},{"c":1.805,"h":1.805,"l":1.8,"n":20,"o":1.805,"t":"2026-10-14T16:15:00Z","v":2452,"vw":1.802255},{"c":1.8,"h":1.81,"l":1.8,"n":93,"o":1.805,"t":"2026-10-14T16:30:00Z","v":32866,"vw":1.805972},{"c":1.805,"h":1.805,"l":1.8,"n":51,"o":1.805,"t":"2026-10-14T16:45:00Z","v":3926,"vw":1.803258},{"c":1.805,"h":1.81,"l":1.8,"n":57,"o":1.8,"t":"2026-10-14T17:00:00Z","v":4079,"vw":1.802056},{"c":1.795,"h":1.81,"l":1.795,"n":148,"o":1.805,"t":"2026-10-14T17:15:00Z","v":14823,"vw":1.800139},{"c":1.76,"h":1.795,"l":1.76,"n":68,"o":1.795,"t":"2026-10-14T17:30:00Z","v":13835,"vw":1.776339},{"c":1.765,"h":1.77,"l":1.76,"n":32,"o":1.765,"t":"2026-10-14T17:45:00Z","v":6409,"vw":1.762471},{"c":1.76,"h":1.775,"l":1.76,"n":261,"o":1.77,"t":"2026-10-14T18:00:00Z","v":35988,"vw":1.767255},{"c":1.765,"h":1.77,"l":1.76,"n":86,"o":1.76,"t":"2026-10-14T18:15:00Z","v":7083,"vw":1.765008},{"c":1.75,"h":1.77,"l":1.75,"n":301,"o":1.77,"t":"2026-10-14T18:30:00Z","v":61519,"vw":1.759381},{"c":1.73,"h":1.75,"l":1.73,"n":114,"o":1.75,"t":"2026-10-14T18:45:00Z","v":78104,"vw":1.73995},{"c":1.735,"h":1.74,"l":1.73,"n":115,"o":1.73,"t":"2026-10-14T19:00:00Z","v":10345,"vw":1.734085},{"c":1.735,"h":1.74,"l":1.73,"n":211,"o":1.735,"t":"2026-10-14T19:15:00Z","v":20250,"vw":1.735151},{"c":1.7299,"h":1.74,"l":1.7299,"n":84,"o":1.74,"t":"2026-10-14T19:30:00Z","v":9852,"vw":1.732034},{"c":1.74,"h":1.75,"l":1.71,"n":510,"o":1.72,"t":"2026-10-14T19:45:00Z","v":86022,"vw":1.727725},{"c":1.745,"h":1.745,"l":1.745,"n":7,"o":1.745,"t":"2026-10-14T20:00:00Z","v":21953,"vw":1.745},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-14T20:15:00Z","v":700,"vw":1.7},{"c":1.7085,"h":1.7085,"l":1.7085,"n":1,"o":1.7085,"t":"2026-10-14T21:30:00Z","v":140,"vw":1.7085},{"c":1.7301,"h":1.7301,"l":1.7301,"n":1,"o":1.7301,"t":"2026-10-14T22:30:00Z","v":1000,"vw":1.7301},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-15T10:15:00Z","v":689,"vw":1.74},{"c":1.699,"h":1.71,"l":1.67,"n":274,"o":1.71,"t":"2026-10-15T13:30:00Z","v":47537,"vw":1.697216},{"c":1.704,"h":1.715,"l":1.681,"n":149,"o":1.699,"t":"2026-10-15T13:45:00Z","v":36663,"vw":1.694553},{"c":1.72,"h":1.73,"l":1.71,"n":300,"o":1.71,"t":"2026-10-15T14:00:00Z","v":26765,"vw":1.718015},{"c":1.71,"h":1.73,"l":1.71,"n":85,"o":1.72,"t":"2026-10-15T14:15:00Z","v":8819,"vw":1.718745},{"c":1.74,"h":1.755,"l":1.705,"n":146,"o":1.705,"t":"2026-10-15T14:30:00Z","v":49279,"vw":1.737805},{"c":1.725,"h":1.755,"l":1.725,"n":210,"o":1.75,"t":"2026-10-15T14:45:00Z","v":28315,"vw":1.743602},{"c":1.735,"h":1.735,"l":1.725,"n":61,"o":1.725,"t":"2026-10-15T15:00:00Z","v":5171,"vw":1.730027},{"c":1.735,"h":1.75,"l":1.73,"n":161,"o":1.7399,"t":"2026-10-15T15:15:00Z","v":29247,"vw":1.743533},{"c":1.73,"h":1.735,"l":1.72,"n":130,"o":1.735,"t":"2026-10-15T15:30:00Z","v":22557,"vw":1.727259},{"c":1.72,"h":1.725,"l":1.715,"n":95,"o":1.725,"t":"2026-10-15T15:45:00Z","v":7303,"vw":1.721417},{"c":1.725,"h":1.725,"l":1.71,"n":87,"o":1.715,"t":"2026-10-15T16:00:00Z","v":19047,"vw":1.715861},{"c":1.7299,"h":1.7299,"l":1.715,"n":78,"o":1.7288,"t":"2026-10-15T16:15:00Z","v":6773,"vw":1.720466},{"c":1.725,"h":1.725,"l":1.725,"n":23,"o":1.725,"t":"2026-10-15T16:30:00Z","v":838,"vw":1.725},{"c":1.725,"h":1.73,"l":1.72,"n":30,"o":1.73,"t":"2026-10-15T16:45:00Z","v":3453,"vw":1.722101},{"c":1.725,"h":1.73,"l":1.72,"n":20,"o":1.725,"t":"2026-10-15T17:00:00Z","v":3020,"vw":1.725},{"c":1.715,"h":1.73,"l":1.715,"n":178,"o":1.725,"t":"2026-10-15T17:15:00Z","v":28786,"vw":1.725629},{"c":1.715,"h":1.72,"l":1.71,"n":88,"o":1.715,"t":"2026-10-15T17:30:00Z","v":7883,"vw":1.715129},{"c":1.725,"h":1.73,"l":1.715,"n":236,"o":1.715,"t":"2026-10-15T17:45:00Z","v":14782,"vw":1.720601},{"c":1.715,"h":1.725,"l":1.71,"n":75,"o":1.725,"t":"2026-10-15T18:00:00Z","v":7739,"vw":1.719364},{"c":1.7,"h":1.715,"l":1.7,"n":150,"o":1.715,"t":"2026-10-15T18:15:00Z","v":35260,"vw":1.702463},{"c":1.69,"h":1.7,"l":1.69,"n":124,"o":1.7,"t":"2026-10-15T18:30:00Z","v":17938,"vw":1.698503},{"c":1.69,"h":1.71,"l":1.685,"n":281,"o":1.69,"t":"2026-10-15T18:45:00Z","v":55199,"vw":1.698007},{"c":1.7,"h":1.7,"l":1.69,"n":83,"o":1.695,"t":"2026-10-15T19:00:00Z","v":9095,"vw":1.695834},{"c":1.695,"h":1.7,"l":1.69,"n":116,"o":1.695,"t":"2026-10-15T19:15:00Z","v":6579,"vw":1.696306},{"c":1.68,"h":1.69,"l":1.68,"n":171,"o":1.69,"t":"2026-10-15T19:30:00Z","v":12883,"vw":1.687494},{"c":1.665,"h":1.69,"l":1.66,"n":621,"o":1.6858,"t":"2026-10-15T19:45:00Z","v":80400,"vw":1.675008},{"c":1.67,"h":1.67,"l":1.67,"n":4,"o":1.67,"t":"2026-10-15T20:00:00Z","v":23188,"vw":1.67},{"c":1.7,"h":1.7,"l":1.7,"n":3,"o":1.7,"t":"2026-10-15T23:30:00Z","v":228,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":2,"o":1.7,"t":"2026-10-16T08:00:00Z","v":185,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":2,"o":1.7,"t":"2026-10-16T11:00:00Z","v":300,"vw":1.7},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-16T11:30:00Z","v":176,"vw":1.73},{"c":1.65,"h":1.67,"l":1.64,"n":165,"o":1.67,"t":"2026-10-16T13:30:00Z","v":40783,"vw":1.652214},{"c":1.6374,"h":1.65,"l":1.62,"n":213,"o":1.65,"t":"2026-10-16T13:45:00Z","v":26491,"vw":1.637875},{"c":1.67,"h":1.67,"l":1.639,"n":45,"o":1.639,"t":"2026-10-16T14:00:00Z","v":4888,"vw":1.648902},{"c":1.675,"h":1.68,"l":1.655,"n":73,"o":1.66,"t":"2026-10-16T14:15:00Z","v":49024,"vw":1.674825},{"c":1.69,"h":1.69,"l":1.665,"n":51,"o":1.67,"t":"2026-10-16T14:30:00Z","v":6658,"vw":1.672122},{"c":1.69,"h":1.69,"l":1.68,"n":35,"o":1.69,"t":"2026-10-16T14:45:00Z","v":3854,"vw":1.687838},{"c":1.67,"h":1.68,"l":1.665,"n":55,"o":1.68,"t":"2026-10-16T15:00:00Z","v":13796,"vw":1.67179},{"c":1.66,"h":1.67,"l":1.66,"n":95,"o":1.67,"t":"2026-10-16T15:15:00Z","v":11721,"vw":1.663395},{"c":1.68,"h":1.68,"l":1.67,"n":47,"o":1.67,"t":"2026-10-16T15:30:00Z","v":4480,"vw":1.676585},{"c":1.68,"h":1.68,"l":1.665,"n":69,"o":1.68,"t":"2026-10-16T15:45:00Z","v":6769,"vw":1.675087},{"c":1.68,"h":1.68,"l":1.665,"n":53,"o":1.675,"t":"2026-10-16T16:00:00Z","v":8175,"vw":1.67049},{"c":1.6799,"h":1.685,"l":1.665,"n":101,"o":1.675,"t":"2026-10-16T16:15:00Z","v":25298,"vw":1.674083},{"c":1.675,"h":1.675,"l":1.665,"n":42,"o":1.675,"t":"2026-10-16T16:30:00Z","v":5260,"vw":1.670838},{"c":1.688,"h":1.69,"l":1.67,"n":53,"o":1.675,"t":"2026-10-16T16:45:00Z","v":6102,"vw":1.682782},{"c":1.68,"h":1.69,"l":1.68,"n":35,"o":1.685,"t":"2026-10-16T17:00:00Z","v":2140,"vw":1.683249},{"c":1.68,"h":1.685,"l":1.67,"n":49,"o":1.68,"t":"2026-10-16T17:15:00Z","v":6313,"vw":1.674397},{"c":1.695,"h":1.71,"l":1.67,"n":179,"o":1.67,"t":"2026-10-16T17:30:00Z","v":40531,"vw":1.692699},{"c":1.695,"h":1.6974,"l":1.691,"n":44,"o":1.695,"t":"2026-10-16T17:45:00Z","v":8720,"vw":1.692502},{"c":1.69,"h":1.69,"l":1.68,"n":23,"o":1.69,"t":"2026-10-16T18:00:00Z","v":2886,"vw":1.688704},{"c":1.695,"h":1.7,"l":1.69,"n":24,"o":1.69,"t":"2026-10-16T18:15:00Z","v":3092,"vw":1.695185},{"c":1.69,"h":1.7,"l":1.69,"n":39,"o":1.695,"t":"2026-10-16T18:30:00Z","v":3838,"vw":1.694285},{"c":1.71,"h":1.71,"l":1.69,"n":131,"o":1.695,"t":"2026-10-16T18:45:00Z","v":21211,"vw":1.701092},{"c":1.705,"h":1.715,"l":1.7,"n":69,"o":1.715,"t":"2026-10-16T19:00:00Z","v":7193,"vw":1.71073},{"c":1.7,"h":1.71,"l":1.7,"n":74,"o":1.705,"t":"2026-10-16T19:15:00Z","v":7562,"vw":1.702948},{"c":1.69,"h":1.71,"l":1.69,"n":131,"o":1.705,"t":"2026-10-16T19:30:00Z","v":17447,"vw":1.697098},{"c":1.69,"h":1.71,"l":1.68,"n":459,"o":1.68,"t":"2026-10-16T19:45:00Z","v":55367,"vw":1.694694},{"c":1.69,"h":1.69,"l":1.69,"n":6,"o":1.69,"t":"2026-10-16T20:00:00Z","v":53012,"vw":1.69},{"c":1.675,"h":1.7232,"l":1.675,"n":100,"o":1.7,"t":"2026-10-19T13:30:00Z","v":10742,"vw":1.698859},{"c":1.675,"h":1.68,"l":1.67,"n":63,"o":1.68,"t":"2026-10-19T13:45:00Z","v":10239,"vw":1.674444},{"c":1.685,"h":1.7,"l":1.67,"n":114,"o":1.67,"t":"2026-10-19T14:00:00Z","v":7673,"vw":1.685514},{"c":1.71,"h":1.71,"l":1.685,"n":137,"o":1.685,"t":"2026-10-19T14:15:00Z","v":18311,"vw":1.694478},{"c":1.7,"h":1.71,"l":1.7,"n":137,"o":1.705,"t":"2026-10-19T14:30:00Z","v":9161,"vw":1.70418},{"c":1.71,"h":1.71,"l":1.7,"n":76,"o":1.705,"t":"2026-10-19T14:45:00Z","v":9258,"vw":1.707218},{"c":1.71,"h":1.711,"l":1.705,"n":47,"o":1.705,"t":"2026-10-19T15:00:00Z","v":5171,"vw":1.710286},{"c":1.72,"h":1.72,"l":1.72,"n":27,"o":1.72,"t":"2026-10-19T15:15:00Z","v":787,"vw":1.72},{"c":1.7192,"h":1.72,"l":1.715,"n":25,"o":1.72,"t":"2026-10-19T15:30:00Z","v":2549,"vw":1.716557},{"c":1.715,"h":1.725,"l":1.715,"n":65,"o":1.72,"t":"2026-10-19T15:45:00Z","v":6679,"vw":1.720774},{"c":1.725,"h":1.73,"l":1.71,"n":105,"o":1.71,"t":"2026-10-19T16:00:00Z","v":9665,"vw":1.720334},{"c":1.73,"h":1.73,"l":1.72,"n":46,"o":1.73,"t":"2026-10-19T16:15:00Z","v":2548,"vw":1.726177},{"c":1.73,"h":1.7399,"l":1.725,"n":32,"o":1.731,"t":"2026-10-19T16:30:00Z","v":5173,"vw":1.731848},{"c":1.73,"h":1.735,"l":1.725,"n":34,"o":1.73,"t":"2026-10-19T16:45:00Z","v":3903,"vw":1.73},{"c":1.735,"h":1.735,"l":1.73,"n":27,"o":1.73,"t":"2026-10-19T17:00:00Z","v":2149,"vw":1.730735},{"c":1.745,"h":1.745,"l":1.735,"n":28,"o":1.735,"t":"2026-10-19T17:15:00Z","v":2680,"vw":1.739976},{"c":1.75,"h":1.755,"l":1.74,"n":137,"o":1.745,"t":"2026-10-19T17:30:00Z","v":21813,"vw":1.747896},{"c":1.75,"h":1.75,"l":1.74,"n":35,"o":1.75,"t":"2026-10-19T17:45:00Z","v":2629,"vw":1.748668},{"c":1.77,"h":1.78,"l":1.745,"n":198,"o":1.7488,"t":"2026-10-19T18:00:00Z","v":30535,"vw":1.766865},{"c":1.77,"h":1.7799,"l":1.77,"n":66,"o":1.77,"t":"2026-10-19T18:15:00Z","v":6484,"vw":1.771828},{"c":1.7799,"h":1.78,"l":1.77,"n":53,"o":1.775,"t":"2026-10-19T18:30:00Z","v":3577,"vw":1.773999},{"c":1.78,"h":1.78,"l":1.77,"n":100,"o":1.78,"t":"2026-10-19T18:45:00Z","v":7901,"vw":1.777859},{"c":1.77,"h":1.78,"l":1.77,"n":40,"o":1.775,"t":"2026-10-19T19:00:00Z","v":9984,"vw":1.774851},{"c":1.77,"h":1.78,"l":1.765,"n":140,"o":1.78,"t":"2026-10-19T19:15:00Z","v":18273,"vw":1.770054},{"c":1.775,"h":1.78,"l":1.7699,"n":76,"o":1.77,"t":"2026-10-19T19:30:00Z","v":7676,"vw":1.772042},{"c":1.775,"h":1.78,"l":1.77,"n":296,"o":1.78,"t":"2026-10-19T19:45:00Z","v":21476,"vw":1.776645},{"c":1.77,"h":1.77,"l":1.77,"n":4,"o":1.77,"t":"2026-10-19T20:00:00Z","v":27603,"vw":1.77},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-20T10:15:00Z","v":480,"vw":1.74},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-20T10:45:00Z","v":222,"vw":1.77},{"c":1.84,"h":1.84,"l":1.764,"n":257,"o":1.78,"t":"2026-10-20T13:30:00Z","v":35399,"vw":1.802092},{"c":1.875,"h":1.875,"l":1.8473,"n":90,"o":1.8473,"t":"2026-10-20T13:45:00Z","v":5972,"vw":1.863922},{"c":1.935,"h":1.94,"l":1.875,"n":158,"o":1.88,"t":"2026-10-20T14:00:00Z","v":55485,"vw":1.913869},{"c":1.945,"h":1.945,"l":1.91,"n":151,"o":1.935,"t":"2026-10-20T14:15:00Z","v":12146,"vw":1.927581},{"c":1.974,"h":1.98,"l":1.935,"n":748,"o":1.94,"t":"2026-10-20T14:30:00Z","v":47134,"vw":1.968925},{"c":1.985,"h":1.99,"l":1.96,"n":263,"o":1.98,"t":"2026-10-20T14:45:00Z","v":42315,"vw":1.978424},{"c":1.99,"h":2.01,"l":1.98,"n":269,"o":1.985,"t":"2026-10-20T15:00:00Z","v":49593,"vw":1.996475},{"c":1.995,"h":1.995,"l":1.98,"n":188,"o":1.99,"t":"2026-10-20T15:15:00Z","v":19394,"vw":1.985021},{"c":2.0072,"h":2.02,"l":1.995,"n":123,"o":2,"t":"2026-10-20T15:30:00Z","v":22498,"vw":2.011345},{"c":2.042,"h":2.06,"l":1.995,"n":535,"o":2.0001,"t":"2026-10-20T15:45:00Z","v":100029,"vw":2.036685},{"c":2.0499,"h":2.055,"l":2.03,"n":183,"o":2.04,"t":"2026-10-20T16:00:00Z","v":26877,"vw":2.042693},{"c":2.03,"h":2.06,"l":2.025,"n":201,"o":2.045,"t":"2026-10-20T16:15:00Z","v":29197,"vw":2.04394},{"c":2.06,"h":2.0699,"l":2.025,"n":158,"o":2.0273,"t":"2026-10-20T16:30:00Z","v":26496,"vw":2.047096},{"c":2.045,"h":2.06,"l":2.035,"n":273,"o":2.055,"t":"2026-10-20T16:45:00Z","v":62659,"vw":2.049625},{"c":2.055,"h":2.055,"l":2.04,"n":42,"o":2.045,"t":"2026-10-20T17:00:00Z","v":11338,"vw":2.046436},{"c":2.04,"h":2.06,"l":2.035,"n":160,"o":2.055,"t":"2026-10-20T17:15:00Z","v":14137,"vw":2.049986},{"c":2.05,"h":2.05,"l":2.04,"n":64,"o":2.045,"t":"2026-10-20T17:30:00Z","v":6265,"vw":2.044904},{"c":2.04,"h":2.055,"l":2.04,"n":142,"o":2.05,"t":"2026-10-20T17:45:00Z","v":14509,"vw":2.046761},{"c":2.045,"h":2.06,"l":2.04,"n":100,"o":2.045,"t":"2026-10-20T18:00:00Z","v":5256,"vw":2.049197},{"c":2.045,"h":2.05,"l":2.04,"n":77,"o":2.05,"t":"2026-10-20T18:15:00Z","v":6281,"vw":2.046085},{"c":2.045,"h":2.05,"l":2.035,"n":75,"o":2.04,"t":"2026-10-20T18:30:00Z","v":11766,"vw":2.038385},{"c":2.055,"h":2.055,"l":2.035,"n":218,"o":2.045,"t":"2026-10-20T18:45:00Z","v":21687,"vw":2.04692},{"c":2.04,"h":2.05,"l":2.04,"n":132,"o":2.05,"t":"2026-10-20T19:00:00Z","v":9458,"vw":2.046176},{"c":2.035,"h":2.045,"l":2.03,"n":579,"o":2.045,"t":"2026-10-20T19:15:00Z","v":52293,"vw":2.037679},{"c":2.05,"h":2.05,"l":2.035,"n":160,"o":2.04,"t":"2026-10-20T19:30:00Z","v":14220,"vw":2.040864},{"c":2.015,"h":2.05,"l":2.01,"n":633,"o":2.045,"t":"2026-10-20T19:45:00Z","v":40430,"vw":2.030191},{"c":2.015,"h":2.015,"l":2.015,"n":5,"o":2.015,"t":"2026-10-20T20:00:00Z","v":24654,"vw":2.015},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-20T20:30:00Z","v":310,"vw":2},{"c":2.015,"h":2.015,"l":2.015,"n":1,"o":2.015,"t":"2026-10-20T21:00:00Z","v":8819,"vw":2.015},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-20T22:45:00Z","v":120,"vw":2.05},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-20T23:00:00Z","v":100,"vw":2.01},{"c":2.0157,"h":2.0157,"l":2,"n":4,"o":2,"t":"2026-10-21T11:00:00Z","v":5205,"vw":2.015288},{"c":2.0177,"h":2.0177,"l":2.0177,"n":1,"o":2.0177,"t":"2026-10-21T11:15:00Z","v":200,"vw":2.0177},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-10-21T11:45:00Z","v":5087,"vw":2},{"c":2.04,"h":2.0654,"l":1.99,"n":162,"o":2,"t":"2026-10-21T13:30:00Z","v":17116,"vw":2.014603},{"c":2.03,"h":2.06,"l":2.025,"n":122,"o":2.04,"t":"2026-10-21T13:45:00Z","v":7539,"vw":2.039304},{"c":2.025,"h":2.03,"l":2.015,"n":104,"o":2.02,"t":"2026-10-21T14:00:00Z","v":6203,"vw":2.024051},{"c":2.05,"h":2.05,"l":2.015,"n":108,"o":2.025,"t":"2026-10-21T14:15:00Z","v":9731,"vw":2.031671},{"c":2.05,"h":2.06,"l":2.045,"n":221,"o":2.05,"t":"2026-10-21T14:30:00Z","v":18615,"vw":2.052881},{"c":2.025,"h":2.05,"l":2.025,"n":113,"o":2.05,"t":"2026-10-21T14:45:00Z","v":12019,"vw":2.033674},{"c":2.05,"h":2.05,"l":2.015,"n":296,"o":2.03,"t":"2026-10-21T15:00:00Z","v":28848,"vw":2.040611},{"c":2.045,"h":2.05,"l":2.04,"n":90,"o":2.045,"t":"2026-10-21T15:15:00Z","v":6057,"vw":2.043955},{"c":2.025,"h":2.045,"l":2.02,"n":125,"o":2.045,"t":"2026-10-21T15:30:00Z","v":7664,"vw":2.034204},{"c":2.025,"h":2.035,"l":2.025,"n":84,"o":2.035,"t":"2026-10-21T15:45:00Z","v":4406,"vw":2.028981},{"c":2.045,"h":2.055,"l":2.025,"n":178,"o":2.025,"t":"2026-10-21T16:00:00Z","v":19438,"vw":2.045784},{"c":2.045,"h":2.05,"l":2.045,"n":92,"o":2.05,"t":"2026-10-21T16:15:00Z","v":8280,"vw":2.045654},{"c":2.06,"h":2.06,"l":2.045,"n":94,"o":2.045,"t":"2026-10-21T16:30:00Z","v":6213,"vw":2.051633},{"c":2.055,"h":2.06,"l":2.05,"n":76,"o":2.055,"t":"2026-10-21T16:45:00Z","v":5662,"vw":2.055881},{"c":2.055,"h":2.06,"l":2.05,"n":80,"o":2.055,"t":"2026-10-21T17:00:00Z","v":3997,"vw":2.056758},{"c":2.07,"h":2.08,"l":2.05,"n":252,"o":2.06,"t":"2026-10-21T17:15:00Z","v":40957,"vw":2.071205},{"c":2.055,"h":2.075,"l":2.05,"n":193,"o":2.075,"t":"2026-10-21T17:30:00Z","v":20768,"vw":2.060737},{"c":2.055,"h":2.055,"l":2.05,"n":64,"o":2.055,"t":"2026-10-21T17:45:00Z","v":4057,"vw":2.052134},{"c":2.0501,"h":2.06,"l":2.05,"n":35,"o":2.055,"t":"2026-10-21T18:00:00Z","v":2122,"vw":2.056301},{"c":2.055,"h":2.06,"l":2.05,"n":59,"o":2.0557,"t":"2026-10-21T18:15:00Z","v":4489,"vw":2.05472},{"c":2.065,"h":2.07,"l":2.05,"n":171,"o":2.05,"t":"2026-10-21T18:30:00Z","v":8358,"vw":2.058503},{"c":2.055,"h":2.07,"l":2.055,"n":104,"o":2.07,"t":"2026-10-21T18:45:00Z","v":8703,"vw":2.061163},{"c":2.05,"h":2.065,"l":2.04,"n":161,"o":2.05,"t":"2026-10-21T19:00:00Z","v":12926,"vw":2.053221},{"c":2.055,"h":2.06,"l":2.05,"n":72,"o":2.06,"t":"2026-10-21T19:15:00Z","v":4593,"vw":2.053086},{"c":2.035,"h":2.07,"l":2.035,"n":258,"o":2.055,"t":"2026-10-21T19:30:00Z","v":31818,"vw":2.059153},{"c":2.04,"h":2.05,"l":2.03,"n":427,"o":2.035,"t":"2026-10-21T19:45:00Z","v":63259,"vw":2.036501},{"c":2.03,"h":2.03,"l":2.03,"n":4,"o":2.03,"t":"2026-10-21T20:00:00Z","v":15235,"vw":2.03}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.5,"premium":0.5,"strike":4.1002699228182005,"iv":3.8607329803793786,"gamma":0.1861311574737454,"theta":-0.015048227368197288,"vega":0.002298631636054481,"rho":0.00041625156067810125,"breakevenPct":126.61428191222666},{"delta":0.55,"premium":0.5,"strike":2.7600103559687845,"iv":3.0287120587886083,"gamma":0.23158244937178113,"theta":-0.011825256373057176,"vega":0.0022997776695096897,"rho":0.0004978443820970265,"breakevenPct":60.59164315117168},{"delta":0.6,"premium":0.682987641850541,"strike":3.807054584646721,"iv":4.209043813323245,"gamma":0.19679171685344532,"theta":-0.01522146718338288,"vega":0.002212554590523097,"rho":0.0004483423374176977,"breakevenPct":121.18434613287008},{"delta":0.65,"premium":0.9100194555608897,"strike":5.428710396863498,"iv":5.873738370796255,"gamma":0.14268714719270742,"theta":-0.020210880562269832,"vega":0.002104061526655971,"rho":0.0003672864415931315,"breakevenPct":212.25270208987135},{"delta":0.7,"premium":1.1370512692712378,"strike":7.050366209080271,"iv":7.538432928269262,"gamma":0.08858257753196969,"theta":-0.025200293941156773,"vega":0.0019955684627888455,"rho":0.0002862305457685656,"breakevenPct":303.3210580468724}],"put":[{"delta":0.35,"premium":1.3352273795843765,"strike":2.603935828761435,"iv":4.130875024622099,"gamma":0.15349422368487575,"theta":-0.014522706078477806,"vega":0.002117342137499585,"rho":-0.0016654161454946036,"breakevenPct":37.50204683856855},{"delta":0.4,"premium":1.6978854878148941,"strike":3.0462018144084073,"iv":4.06009215936067,"gamma":0.15758405737409922,"theta":-0.014308515811704132,"vega":0.0021324763223205786,"rho":-0.002042953540365886,"breakevenPct":33.580476522487025},{"delta":0.45,"premium":2.0605435960454113,"strike":3.4884678000553793,"iv":3.98930929409924,"gamma":0.1616738910633227,"theta":-0.01409432554493046,"vega":0.0021476105071415725,"rho":-0.002420490935237168,"breakevenPct":29.658906206405504},{"delta":0.5,"premium":2.4232017042759284,"strike":3.9307337857023517,"iv":3.9185264288378105,"gamma":0.16576372475254614,"theta":-0.013880135278156786,"vega":0.0021627446919625665,"rho":-0.0027980283301084503,"breakevenPct":25.737335890323976},{"delta":0.55,"premium":2.785859812506446,"strike":4.372999771349324,"iv":3.847743563576381,"gamma":0.16985355844176964,"theta":-0.013665945011383114,"vega":0.00217787887678356,"rho":-0.0031755657249797325,"breakevenPct":21.815765574242448},{"delta":0.6,"premium":3.1485179207369627,"strike":4.815265756996295,"iv":3.7769606983149515,"gamma":0.17394339213099308,"theta":-0.01345175474460944,"vega":0.002193013061604554,"rho":-0.003553103119851014,"breakevenPct":17.89419525816093},{"delta":0.65,"premium":4.571556045718665,"strike":6.297506169100679,"iv":4.0247456816585805,"gamma":0.15977075800210602,"theta":-0.01376275365401333,"vega":0.002134909545535379,"rho":-0.0047927352316856145,"breakevenPct":14.977826434383566}]},"raw":{"call":[{"delta":0.5,"premium":0.5,"strike":4.1002699228182005,"iv":3.8607329803793786,"gamma":0.1861311574737454,"theta":-0.015048227368197288,"vega":0.002298631636054481,"rho":0.00041625156067810125,"breakevenPct":126.61428191222666},{"delta":0.55,"premium":0.5,"strike":2.7600103559687845,"iv":3.0287120587886083,"gamma":0.23158244937178113,"theta":-0.011825256373057176,"vega":0.0022997776695096897,"rho":0.0004978443820970265,"breakevenPct":60.59164315117168},{"delta":0.6,"premium":0.682987641850541,"strike":3.807054584646721,"iv":4.209043813323245,"gamma":0.19679171685344532,"theta":-0.01522146718338288,"vega":0.002212554590523097,"rho":0.0004483423374176977,"breakevenPct":121.18434613287008},{"delta":0.65,"premium":0.9100194555608897,"strike":5.428710396863498,"iv":5.873738370796255,"gamma":0.14268714719270742,"theta":-0.020210880562269832,"vega":0.002104061526655971,"rho":0.0003672864415931315,"breakevenPct":212.25270208987135},{"delta":0.7,"premium":1.1370512692712378,"strike":7.050366209080271,"iv":7.538432928269262,"gamma":0.08858257753196969,"theta":-0.025200293941156773,"vega":0.0019955684627888455,"rho":0.0002862305457685656,"breakevenPct":303.3210580468724}],"put":[{"delta":0.35,"premium":1.3352273795843765,"strike":2.603935828761435,"iv":4.130875024622099,"gamma":0.15349422368487575,"theta":-0.014522706078477806,"vega":0.002117342137499585,"rho":-0.0016654161454946036,"breakevenPct":37.50204683856855},{"delta":0.4,"premium":1.6978854878148941,"strike":3.0462018144084073,"iv":4.06009215936067,"gamma":0.15758405737409922,"theta":-0.014308515811704132,"vega":0.0021324763223205786,"rho":-0.002042953540365886,"breakevenPct":33.580476522487025},{"delta":0.45,"premium":2.0605435960454113,"strike":3.4884678000553793,"iv":3.98930929409924,"gamma":0.1616738910633227,"theta":-0.01409432554493046,"vega":0.0021476105071415725,"rho":-0.002420490935237168,"breakevenPct":29.658906206405504},{"delta":0.5,"premium":2.4232017042759284,"strike":3.9307337857023517,"iv":3.9185264288378105,"gamma":0.16576372475254614,"theta":-0.013880135278156786,"vega":0.0021627446919625665,"rho":-0.0027980283301084503,"breakevenPct":25.737335890323976},{"delta":0.55,"premium":2.785859812506446,"strike":4.372999771349324,"iv":3.847743563576381,"gamma":0.16985355844176964,"theta":-0.013665945011383114,"vega":0.00217787887678356,"rho":-0.0031755657249797325,"breakevenPct":21.815765574242448},{"delta":0.6,"premium":3.1485179207369627,"strike":4.815265756996295,"iv":3.7769606983149515,"gamma":0.17394339213099308,"theta":-0.01345175474460944,"vega":0.002193013061604554,"rho":-0.003553103119851014,"breakevenPct":17.89419525816093},{"delta":0.65,"premium":4.571556045718665,"strike":6.297506169100679,"iv":4.0247456816585805,"gamma":0.15977075800210602,"theta":-0.01376275365401333,"vega":0.002134909545535379,"rho":-0.0047927352316856145,"breakevenPct":14.977826434383566}]}},"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"}}