{"symbol":"BLDP","url":"https://intraalpha.com/companies/BLDP","capturedAt":"2026-10-22T05:15:27.861Z","state":"ready","quote":{"symbol":"BLDP","last_price":1.53,"prev_close":1.51,"regular_close":1.52,"change":0.02,"change_pct":1.3245,"regular_change":0.01,"regular_change_pct":0.6623,"extended_change":0.01,"extended_change_pct":0.6579,"bid":1.53,"ask":1.54,"bid_size":10000,"ask_size":300,"volume":2180488,"vwap":1.530414,"open":1.55,"high":1.56,"low":1.51,"close":1.52,"trade_count":7300,"last_trade_at":"2026-10-21T23:04:53.257155757Z","last_quote_at":"2026-10-21T21:20:58.389787142Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T01:15:09.622389607-04:00","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":"BLDP","fetched_at":"2026-10-22T05:15:24.830633+00:00","name":"Ballard Power Systems Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"ELECTRICAL EQUIPMENT & PARTS","country":"USA","description":"Ballard Power Systems Inc. is engaged in the design, development, manufacture, sale and service of proton exchange membrane fuel cell products primarily in Canada. The company is headquartered in Burnaby, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":530147000,"ebitda":-49859000,"pe_ratio":null,"peg_ratio":3.517,"book_value":1.856,"dividend_per_share":null,"dividend_yield":null,"eps":-0.26,"revenue_ttm":106158000,"gross_profit_ttm":17408000,"profit_margin":-0.728,"operating_margin_ttm":-0.62,"return_on_assets_ttm":-0.0455,"return_on_equity_ttm":-0.129,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.154,"analyst_target_price":3.541,"analyst_number":0,"beta":1.847,"fifty_two_week_high":6.57,"fifty_two_week_low":1.49,"fifty_day_ma":2.168,"two_hundred_day_ma":2.929,"shares_outstanding":351091000,"forward_pe":98.04,"price_to_sales":4.994,"price_to_book":1.405,"ev_to_revenue":2.645,"ev_to_ebitda":-4.563},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T05:15:24.830633+00:00"},"optionObservedAt":"2026-10-21T19:59:32.184Z","bars":[{"c":1.71,"h":1.71,"l":1.71,"n":12,"o":1.71,"t":"2026-10-15T08:00:00Z","v":4849,"vw":1.71},{"c":1.6703,"h":1.6703,"l":1.6703,"n":1,"o":1.6703,"t":"2026-10-15T08:25:00Z","v":900,"vw":1.6703},{"c":1.6703,"h":1.6703,"l":1.6703,"n":1,"o":1.6703,"t":"2026-10-15T09:30:00Z","v":881,"vw":1.6703},{"c":1.69,"h":1.69,"l":1.69,"n":2,"o":1.69,"t":"2026-10-15T11:30:00Z","v":1000,"vw":1.69},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-15T11:40:00Z","v":200,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-15T11:45:00Z","v":100,"vw":1.7},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-15T12:05:00Z","v":120,"vw":1.68},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-15T12:20:00Z","v":2700,"vw":1.68},{"c":1.6899,"h":1.6899,"l":1.6899,"n":1,"o":1.6899,"t":"2026-10-15T12:55:00Z","v":250,"vw":1.6899},{"c":1.6599,"h":1.69,"l":1.64,"n":563,"o":1.685,"t":"2026-10-15T13:30:00Z","v":150994,"vw":1.6679},{"c":1.67,"h":1.67,"l":1.645,"n":275,"o":1.65,"t":"2026-10-15T13:35:00Z","v":86779,"vw":1.655648},{"c":1.665,"h":1.67,"l":1.66,"n":140,"o":1.67,"t":"2026-10-15T13:40:00Z","v":47195,"vw":1.663858},{"c":1.665,"h":1.67,"l":1.66,"n":127,"o":1.66,"t":"2026-10-15T13:45:00Z","v":40177,"vw":1.662034},{"c":1.64,"h":1.67,"l":1.64,"n":140,"o":1.67,"t":"2026-10-15T13:50:00Z","v":73258,"vw":1.655327},{"c":1.65,"h":1.65,"l":1.6405,"n":70,"o":1.645,"t":"2026-10-15T13:55:00Z","v":14317,"vw":1.646362},{"c":1.66,"h":1.66,"l":1.64,"n":334,"o":1.645,"t":"2026-10-15T14:00:00Z","v":65723,"vw":1.647531},{"c":1.66,"h":1.66,"l":1.65,"n":169,"o":1.66,"t":"2026-10-15T14:05:00Z","v":33698,"vw":1.655387},{"c":1.66,"h":1.67,"l":1.6501,"n":302,"o":1.655,"t":"2026-10-15T14:10:00Z","v":92578,"vw":1.657546},{"c":1.65,"h":1.66,"l":1.6432,"n":229,"o":1.655,"t":"2026-10-15T14:15:00Z","v":69843,"vw":1.649856},{"c":1.655,"h":1.6599,"l":1.65,"n":176,"o":1.65,"t":"2026-10-15T14:20:00Z","v":22533,"vw":1.652825},{"c":1.65,"h":1.6599,"l":1.65,"n":60,"o":1.65,"t":"2026-10-15T14:25:00Z","v":11147,"vw":1.652927},{"c":1.65,"h":1.655,"l":1.645,"n":318,"o":1.65,"t":"2026-10-15T14:30:00Z","v":76942,"vw":1.648085},{"c":1.659,"h":1.66,"l":1.65,"n":193,"o":1.65,"t":"2026-10-15T14:35:00Z","v":28274,"vw":1.652643},{"c":1.675,"h":1.675,"l":1.66,"n":266,"o":1.66,"t":"2026-10-15T14:40:00Z","v":87790,"vw":1.666775},{"c":1.67,"h":1.6799,"l":1.665,"n":237,"o":1.675,"t":"2026-10-15T14:45:00Z","v":58899,"vw":1.669994},{"c":1.665,"h":1.67,"l":1.66,"n":53,"o":1.6688,"t":"2026-10-15T14:50:00Z","v":5265,"vw":1.667129},{"c":1.675,"h":1.675,"l":1.6626,"n":188,"o":1.665,"t":"2026-10-15T14:55:00Z","v":49875,"vw":1.669743},{"c":1.68,"h":1.68,"l":1.665,"n":258,"o":1.675,"t":"2026-10-15T15:00:00Z","v":70033,"vw":1.669902},{"c":1.68,"h":1.68,"l":1.67,"n":145,"o":1.679,"t":"2026-10-15T15:05:00Z","v":27152,"vw":1.677011},{"c":1.685,"h":1.685,"l":1.67,"n":207,"o":1.68,"t":"2026-10-15T15:10:00Z","v":52649,"vw":1.680813},{"c":1.69,"h":1.69,"l":1.68,"n":173,"o":1.685,"t":"2026-10-15T15:15:00Z","v":24462,"vw":1.686833},{"c":1.685,"h":1.69,"l":1.68,"n":165,"o":1.689,"t":"2026-10-15T15:20:00Z","v":33079,"vw":1.683188},{"c":1.679,"h":1.685,"l":1.67,"n":180,"o":1.685,"t":"2026-10-15T15:25:00Z","v":31358,"vw":1.678575},{"c":1.67,"h":1.68,"l":1.67,"n":73,"o":1.67,"t":"2026-10-15T15:30:00Z","v":11620,"vw":1.670981},{"c":1.685,"h":1.685,"l":1.665,"n":268,"o":1.67,"t":"2026-10-15T15:35:00Z","v":149821,"vw":1.671866},{"c":1.66,"h":1.685,"l":1.66,"n":254,"o":1.685,"t":"2026-10-15T15:40:00Z","v":132990,"vw":1.675875},{"c":1.665,"h":1.665,"l":1.66,"n":97,"o":1.665,"t":"2026-10-15T15:45:00Z","v":11403,"vw":1.664151},{"c":1.665,"h":1.67,"l":1.66,"n":117,"o":1.665,"t":"2026-10-15T15:50:00Z","v":21395,"vw":1.665524},{"c":1.665,"h":1.665,"l":1.66,"n":174,"o":1.665,"t":"2026-10-15T15:55:00Z","v":17454,"vw":1.663302},{"c":1.65,"h":1.67,"l":1.65,"n":178,"o":1.66,"t":"2026-10-15T16:00:00Z","v":98931,"vw":1.662532},{"c":1.645,"h":1.655,"l":1.64,"n":135,"o":1.65,"t":"2026-10-15T16:05:00Z","v":63329,"vw":1.649531},{"c":1.65,"h":1.65,"l":1.64,"n":82,"o":1.64,"t":"2026-10-15T16:10:00Z","v":6363,"vw":1.644341},{"c":1.65,"h":1.65,"l":1.64,"n":196,"o":1.65,"t":"2026-10-15T16:15:00Z","v":42775,"vw":1.645643},{"c":1.645,"h":1.65,"l":1.64,"n":157,"o":1.65,"t":"2026-10-15T16:20:00Z","v":31746,"vw":1.644513},{"c":1.645,"h":1.645,"l":1.64,"n":114,"o":1.64,"t":"2026-10-15T16:25:00Z","v":25539,"vw":1.642335},{"c":1.64,"h":1.6488,"l":1.64,"n":107,"o":1.645,"t":"2026-10-15T16:30:00Z","v":21524,"vw":1.644002},{"c":1.645,"h":1.65,"l":1.64,"n":143,"o":1.64,"t":"2026-10-15T16:35:00Z","v":37301,"vw":1.645806},{"c":1.635,"h":1.645,"l":1.63,"n":296,"o":1.645,"t":"2026-10-15T16:40:00Z","v":95333,"vw":1.639186},{"c":1.6385,"h":1.64,"l":1.63,"n":109,"o":1.635,"t":"2026-10-15T16:45:00Z","v":39542,"vw":1.63526},{"c":1.64,"h":1.64,"l":1.63,"n":148,"o":1.63,"t":"2026-10-15T16:50:00Z","v":118427,"vw":1.635197},{"c":1.635,"h":1.64,"l":1.63,"n":109,"o":1.64,"t":"2026-10-15T16:55:00Z","v":12229,"vw":1.635343},{"c":1.635,"h":1.64,"l":1.63,"n":139,"o":1.635,"t":"2026-10-15T17:00:00Z","v":31486,"vw":1.634628},{"c":1.645,"h":1.645,"l":1.63,"n":224,"o":1.635,"t":"2026-10-15T17:05:00Z","v":69709,"vw":1.639926},{"c":1.645,"h":1.645,"l":1.64,"n":88,"o":1.645,"t":"2026-10-15T17:10:00Z","v":10653,"vw":1.644619},{"c":1.64,"h":1.65,"l":1.64,"n":119,"o":1.645,"t":"2026-10-15T17:15:00Z","v":20681,"vw":1.645104},{"c":1.645,"h":1.645,"l":1.64,"n":85,"o":1.645,"t":"2026-10-15T17:20:00Z","v":7131,"vw":1.643657},{"c":1.645,"h":1.645,"l":1.64,"n":124,"o":1.64,"t":"2026-10-15T17:25:00Z","v":37749,"vw":1.641447},{"c":1.65,"h":1.65,"l":1.64,"n":159,"o":1.645,"t":"2026-10-15T17:30:00Z","v":14518,"vw":1.645587},{"c":1.64,"h":1.65,"l":1.64,"n":119,"o":1.645,"t":"2026-10-15T17:35:00Z","v":14082,"vw":1.646725},{"c":1.645,"h":1.655,"l":1.64,"n":320,"o":1.64,"t":"2026-10-15T17:40:00Z","v":175863,"vw":1.649793},{"c":1.64,"h":1.649,"l":1.64,"n":25,"o":1.649,"t":"2026-10-15T17:45:00Z","v":2799,"vw":1.644852},{"c":1.635,"h":1.6499,"l":1.63,"n":257,"o":1.64,"t":"2026-10-15T17:50:00Z","v":97929,"vw":1.640587},{"c":1.64,"h":1.64,"l":1.63,"n":106,"o":1.635,"t":"2026-10-15T17:55:00Z","v":20320,"vw":1.636855},{"c":1.64,"h":1.64,"l":1.63,"n":138,"o":1.635,"t":"2026-10-15T18:00:00Z","v":13160,"vw":1.636085},{"c":1.635,"h":1.64,"l":1.63,"n":140,"o":1.64,"t":"2026-10-15T18:05:00Z","v":21204,"vw":1.635904},{"c":1.63,"h":1.639,"l":1.63,"n":88,"o":1.635,"t":"2026-10-15T18:10:00Z","v":14636,"vw":1.633809},{"c":1.64,"h":1.64,"l":1.63,"n":142,"o":1.63,"t":"2026-10-15T18:15:00Z","v":14092,"vw":1.636816},{"c":1.64,"h":1.64,"l":1.63,"n":168,"o":1.64,"t":"2026-10-15T18:20:00Z","v":21754,"vw":1.636969},{"c":1.64,"h":1.64,"l":1.63,"n":146,"o":1.63,"t":"2026-10-15T18:25:00Z","v":15269,"vw":1.636859},{"c":1.639,"h":1.64,"l":1.63,"n":165,"o":1.64,"t":"2026-10-15T18:30:00Z","v":26893,"vw":1.637968},{"c":1.65,"h":1.65,"l":1.63,"n":397,"o":1.64,"t":"2026-10-15T18:35:00Z","v":115143,"vw":1.640602},{"c":1.65,"h":1.65,"l":1.645,"n":180,"o":1.65,"t":"2026-10-15T18:40:00Z","v":23510,"vw":1.647026},{"c":1.645,"h":1.65,"l":1.64,"n":167,"o":1.65,"t":"2026-10-15T18:45:00Z","v":15969,"vw":1.648604},{"c":1.66,"h":1.66,"l":1.645,"n":418,"o":1.65,"t":"2026-10-15T18:50:00Z","v":155685,"vw":1.650987},{"c":1.655,"h":1.66,"l":1.655,"n":125,"o":1.66,"t":"2026-10-15T18:55:00Z","v":73181,"vw":1.656716},{"c":1.659,"h":1.66,"l":1.655,"n":142,"o":1.66,"t":"2026-10-15T19:00:00Z","v":16102,"vw":1.658861},{"c":1.67,"h":1.67,"l":1.65,"n":385,"o":1.66,"t":"2026-10-15T19:05:00Z","v":128556,"vw":1.660029},{"c":1.679,"h":1.68,"l":1.67,"n":232,"o":1.67,"t":"2026-10-15T19:10:00Z","v":112701,"vw":1.670915},{"c":1.68,"h":1.68,"l":1.67,"n":175,"o":1.68,"t":"2026-10-15T19:15:00Z","v":15026,"vw":1.679142},{"c":1.67,"h":1.68,"l":1.67,"n":159,"o":1.675,"t":"2026-10-15T19:20:00Z","v":27994,"vw":1.676222},{"c":1.675,"h":1.68,"l":1.67,"n":152,"o":1.67,"t":"2026-10-15T19:25:00Z","v":28379,"vw":1.675107},{"c":1.68,"h":1.68,"l":1.67,"n":183,"o":1.67,"t":"2026-10-15T19:30:00Z","v":19566,"vw":1.675669},{"c":1.67,"h":1.68,"l":1.67,"n":325,"o":1.68,"t":"2026-10-15T19:35:00Z","v":140354,"vw":1.675779},{"c":1.68,"h":1.69,"l":1.67,"n":725,"o":1.675,"t":"2026-10-15T19:40:00Z","v":427660,"vw":1.682104},{"c":1.675,"h":1.68,"l":1.675,"n":331,"o":1.68,"t":"2026-10-15T19:45:00Z","v":77935,"vw":1.678708},{"c":1.675,"h":1.68,"l":1.67,"n":511,"o":1.675,"t":"2026-10-15T19:50:00Z","v":58924,"vw":1.675975},{"c":1.675,"h":1.68,"l":1.67,"n":1030,"o":1.675,"t":"2026-10-15T19:55:00Z","v":351915,"vw":1.676031},{"c":1.67,"h":1.675,"l":1.67,"n":9,"o":1.67,"t":"2026-10-15T20:00:00Z","v":174539,"vw":1.670006},{"c":1.6897,"h":1.6897,"l":1.68,"n":3,"o":1.68,"t":"2026-10-15T21:10:00Z","v":300,"vw":1.686456},{"c":1.6899,"h":1.6899,"l":1.6899,"n":1,"o":1.6899,"t":"2026-10-15T21:15:00Z","v":150,"vw":1.6899},{"c":1.671,"h":1.671,"l":1.671,"n":1,"o":1.671,"t":"2026-10-15T21:35:00Z","v":1000,"vw":1.671},{"c":1.6899,"h":1.6899,"l":1.6899,"n":1,"o":1.6899,"t":"2026-10-15T22:05:00Z","v":200,"vw":1.6899},{"c":1.69,"h":1.69,"l":1.69,"n":3,"o":1.69,"t":"2026-10-15T22:10:00Z","v":1897,"vw":1.69},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-15T22:25:00Z","v":200,"vw":1.69},{"c":1.6892,"h":1.6892,"l":1.6892,"n":1,"o":1.6892,"t":"2026-10-15T23:00:00Z","v":1250,"vw":1.6892},{"c":1.6886,"h":1.6886,"l":1.68,"n":2,"o":1.68,"t":"2026-10-15T23:30:00Z","v":327,"vw":1.68526},{"c":1.689,"h":1.689,"l":1.689,"n":1,"o":1.689,"t":"2026-10-15T23:35:00Z","v":100,"vw":1.689},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-15T23:40:00Z","v":297,"vw":1.68},{"c":1.69,"h":1.69,"l":1.69,"n":5,"o":1.69,"t":"2026-10-16T08:00:00Z","v":117,"vw":1.69},{"c":1.7,"h":1.7,"l":1.7,"n":11,"o":1.7,"t":"2026-10-16T08:20:00Z","v":1003,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":4,"o":1.7,"t":"2026-10-16T08:25:00Z","v":205,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":2,"o":1.7,"t":"2026-10-16T08:35:00Z","v":200,"vw":1.7},{"c":1.69,"h":1.69,"l":1.686,"n":3,"o":1.686,"t":"2026-10-16T11:05:00Z","v":2202,"vw":1.689636},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-16T12:05:00Z","v":100,"vw":1.69},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-16T12:35:00Z","v":101,"vw":1.68},{"c":1.67,"h":1.67,"l":1.67,"n":7,"o":1.67,"t":"2026-10-16T12:55:00Z","v":1001,"vw":1.67},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-16T13:15:00Z","v":250,"vw":1.68},{"c":1.62,"h":1.68,"l":1.62,"n":233,"o":1.67,"t":"2026-10-16T13:30:00Z","v":93372,"vw":1.656023},{"c":1.64,"h":1.64,"l":1.625,"n":160,"o":1.625,"t":"2026-10-16T13:35:00Z","v":44392,"vw":1.636809},{"c":1.645,"h":1.6485,"l":1.63,"n":86,"o":1.635,"t":"2026-10-16T13:40:00Z","v":57120,"vw":1.639879},{"c":1.63,"h":1.6475,"l":1.625,"n":117,"o":1.6475,"t":"2026-10-16T13:45:00Z","v":45956,"vw":1.633096},{"c":1.625,"h":1.63,"l":1.62,"n":45,"o":1.63,"t":"2026-10-16T13:50:00Z","v":16088,"vw":1.628941},{"c":1.6299,"h":1.63,"l":1.6212,"n":45,"o":1.63,"t":"2026-10-16T13:55:00Z","v":32015,"vw":1.623723},{"c":1.635,"h":1.64,"l":1.625,"n":143,"o":1.625,"t":"2026-10-16T14:00:00Z","v":64816,"vw":1.637565},{"c":1.635,"h":1.635,"l":1.63,"n":26,"o":1.63,"t":"2026-10-16T14:05:00Z","v":3372,"vw":1.633576},{"c":1.63,"h":1.6393,"l":1.63,"n":70,"o":1.63,"t":"2026-10-16T14:10:00Z","v":10677,"vw":1.63113},{"c":1.63,"h":1.6393,"l":1.63,"n":81,"o":1.63,"t":"2026-10-16T14:15:00Z","v":11069,"vw":1.630893},{"c":1.635,"h":1.635,"l":1.63,"n":51,"o":1.63,"t":"2026-10-16T14:20:00Z","v":5204,"vw":1.63409},{"c":1.635,"h":1.635,"l":1.63,"n":35,"o":1.635,"t":"2026-10-16T14:25:00Z","v":2718,"vw":1.633413},{"c":1.635,"h":1.64,"l":1.63,"n":147,"o":1.635,"t":"2026-10-16T14:30:00Z","v":47168,"vw":1.638992},{"c":1.635,"h":1.64,"l":1.631,"n":69,"o":1.6339,"t":"2026-10-16T14:35:00Z","v":13242,"vw":1.635382},{"c":1.635,"h":1.64,"l":1.6302,"n":77,"o":1.6376,"t":"2026-10-16T14:40:00Z","v":8796,"vw":1.635661},{"c":1.635,"h":1.64,"l":1.63,"n":68,"o":1.635,"t":"2026-10-16T14:45:00Z","v":11221,"vw":1.63495},{"c":1.625,"h":1.6399,"l":1.62,"n":117,"o":1.63,"t":"2026-10-16T14:50:00Z","v":47165,"vw":1.629883},{"c":1.625,"h":1.63,"l":1.62,"n":25,"o":1.62,"t":"2026-10-16T14:55:00Z","v":10451,"vw":1.625677},{"c":1.625,"h":1.63,"l":1.625,"n":45,"o":1.625,"t":"2026-10-16T15:00:00Z","v":8455,"vw":1.62521},{"c":1.616,"h":1.625,"l":1.61,"n":173,"o":1.62,"t":"2026-10-16T15:05:00Z","v":65906,"vw":1.61896},{"c":1.6101,"h":1.6199,"l":1.61,"n":46,"o":1.61,"t":"2026-10-16T15:10:00Z","v":11555,"vw":1.61526},{"c":1.615,"h":1.62,"l":1.61,"n":51,"o":1.61,"t":"2026-10-16T15:15:00Z","v":11905,"vw":1.612319},{"c":1.605,"h":1.6188,"l":1.6,"n":125,"o":1.615,"t":"2026-10-16T15:20:00Z","v":32024,"vw":1.609772},{"c":1.605,"h":1.605,"l":1.6,"n":41,"o":1.605,"t":"2026-10-16T15:25:00Z","v":6396,"vw":1.604379},{"c":1.61,"h":1.61,"l":1.605,"n":36,"o":1.605,"t":"2026-10-16T15:30:00Z","v":5730,"vw":1.607133},{"c":1.605,"h":1.6099,"l":1.6,"n":50,"o":1.605,"t":"2026-10-16T15:35:00Z","v":19972,"vw":1.604663},{"c":1.605,"h":1.61,"l":1.605,"n":31,"o":1.605,"t":"2026-10-16T15:40:00Z","v":6283,"vw":1.607275},{"c":1.6199,"h":1.6199,"l":1.6,"n":72,"o":1.605,"t":"2026-10-16T15:45:00Z","v":12415,"vw":1.609479},{"c":1.605,"h":1.615,"l":1.605,"n":109,"o":1.615,"t":"2026-10-16T15:50:00Z","v":27310,"vw":1.609317},{"c":1.605,"h":1.6077,"l":1.6,"n":36,"o":1.605,"t":"2026-10-16T15:55:00Z","v":4831,"vw":1.602751},{"c":1.605,"h":1.6099,"l":1.6,"n":44,"o":1.605,"t":"2026-10-16T16:00:00Z","v":3781,"vw":1.603689},{"c":1.595,"h":1.61,"l":1.59,"n":247,"o":1.605,"t":"2026-10-16T16:05:00Z","v":146783,"vw":1.597668},{"c":1.605,"h":1.605,"l":1.5923,"n":125,"o":1.595,"t":"2026-10-16T16:10:00Z","v":43916,"vw":1.59874},{"c":1.605,"h":1.605,"l":1.605,"n":96,"o":1.605,"t":"2026-10-16T16:15:00Z","v":16038,"vw":1.605},{"c":1.6,"h":1.605,"l":1.6,"n":12,"o":1.605,"t":"2026-10-16T16:20:00Z","v":2511,"vw":1.602333},{"c":1.6,"h":1.605,"l":1.6,"n":22,"o":1.605,"t":"2026-10-16T16:25:00Z","v":4420,"vw":1.604333},{"c":1.595,"h":1.605,"l":1.59,"n":124,"o":1.6,"t":"2026-10-16T16:30:00Z","v":110476,"vw":1.59297},{"c":1.595,"h":1.595,"l":1.59,"n":27,"o":1.59,"t":"2026-10-16T16:35:00Z","v":2809,"vw":1.593382},{"c":1.585,"h":1.5974,"l":1.58,"n":159,"o":1.59,"t":"2026-10-16T16:40:00Z","v":118426,"vw":1.585217},{"c":1.585,"h":1.59,"l":1.58,"n":29,"o":1.585,"t":"2026-10-16T16:45:00Z","v":13590,"vw":1.586751},{"c":1.58,"h":1.5876,"l":1.58,"n":14,"o":1.58,"t":"2026-10-16T16:50:00Z","v":4181,"vw":1.584473},{"c":1.585,"h":1.5878,"l":1.58,"n":44,"o":1.58,"t":"2026-10-16T16:55:00Z","v":14469,"vw":1.586062},{"c":1.575,"h":1.59,"l":1.57,"n":148,"o":1.58,"t":"2026-10-16T17:00:00Z","v":49340,"vw":1.581694},{"c":1.57,"h":1.579,"l":1.57,"n":49,"o":1.57,"t":"2026-10-16T17:05:00Z","v":6156,"vw":1.570961},{"c":1.565,"h":1.57,"l":1.56,"n":168,"o":1.57,"t":"2026-10-16T17:10:00Z","v":65284,"vw":1.569012},{"c":1.57,"h":1.57,"l":1.56,"n":59,"o":1.56,"t":"2026-10-16T17:15:00Z","v":12115,"vw":1.563549},{"c":1.57,"h":1.57,"l":1.56,"n":95,"o":1.57,"t":"2026-10-16T17:20:00Z","v":23565,"vw":1.568626},{"c":1.565,"h":1.57,"l":1.5624,"n":50,"o":1.565,"t":"2026-10-16T17:25:00Z","v":22569,"vw":1.568862},{"c":1.575,"h":1.575,"l":1.5633,"n":77,"o":1.57,"t":"2026-10-16T17:30:00Z","v":46382,"vw":1.569841},{"c":1.575,"h":1.5777,"l":1.57,"n":44,"o":1.575,"t":"2026-10-16T17:35:00Z","v":6759,"vw":1.571771},{"c":1.575,"h":1.58,"l":1.57,"n":68,"o":1.5712,"t":"2026-10-16T17:40:00Z","v":7190,"vw":1.574915},{"c":1.57,"h":1.575,"l":1.57,"n":69,"o":1.5712,"t":"2026-10-16T17:45:00Z","v":9761,"vw":1.571256},{"c":1.5677,"h":1.575,"l":1.56,"n":68,"o":1.57,"t":"2026-10-16T17:50:00Z","v":9894,"vw":1.568981},{"c":1.565,"h":1.565,"l":1.56,"n":11,"o":1.5606,"t":"2026-10-16T17:55:00Z","v":2018,"vw":1.562914},{"c":1.5674,"h":1.57,"l":1.56,"n":119,"o":1.56,"t":"2026-10-16T18:00:00Z","v":162695,"vw":1.566734},{"c":1.56,"h":1.5674,"l":1.56,"n":56,"o":1.565,"t":"2026-10-16T18:05:00Z","v":17100,"vw":1.562726},{"c":1.56,"h":1.5696,"l":1.56,"n":138,"o":1.565,"t":"2026-10-16T18:10:00Z","v":22193,"vw":1.562939},{"c":1.56,"h":1.5672,"l":1.56,"n":115,"o":1.56,"t":"2026-10-16T18:15:00Z","v":49787,"vw":1.561132},{"c":1.56,"h":1.565,"l":1.56,"n":104,"o":1.56,"t":"2026-10-16T18:20:00Z","v":23464,"vw":1.561389},{"c":1.555,"h":1.565,"l":1.555,"n":149,"o":1.565,"t":"2026-10-16T18:25:00Z","v":54206,"vw":1.558837},{"c":1.56,"h":1.56,"l":1.5527,"n":46,"o":1.555,"t":"2026-10-16T18:30:00Z","v":12358,"vw":1.559234},{"c":1.56,"h":1.56,"l":1.555,"n":43,"o":1.555,"t":"2026-10-16T18:35:00Z","v":14043,"vw":1.555415},{"c":1.56,"h":1.56,"l":1.55,"n":45,"o":1.56,"t":"2026-10-16T18:40:00Z","v":6558,"vw":1.556849},{"c":1.5572,"h":1.56,"l":1.55,"n":48,"o":1.56,"t":"2026-10-16T18:45:00Z","v":4731,"vw":1.55567},{"c":1.55,"h":1.56,"l":1.55,"n":101,"o":1.56,"t":"2026-10-16T18:50:00Z","v":42751,"vw":1.558895},{"c":1.565,"h":1.57,"l":1.56,"n":104,"o":1.56,"t":"2026-10-16T18:55:00Z","v":47423,"vw":1.56111},{"c":1.565,"h":1.57,"l":1.565,"n":105,"o":1.57,"t":"2026-10-16T19:00:00Z","v":10224,"vw":1.566918},{"c":1.565,"h":1.57,"l":1.56,"n":114,"o":1.565,"t":"2026-10-16T19:05:00Z","v":27087,"vw":1.563245},{"c":1.565,"h":1.57,"l":1.565,"n":77,"o":1.565,"t":"2026-10-16T19:10:00Z","v":9007,"vw":1.567461},{"c":1.57,"h":1.57,"l":1.564,"n":93,"o":1.565,"t":"2026-10-16T19:15:00Z","v":20178,"vw":1.566578},{"c":1.5712,"h":1.575,"l":1.565,"n":162,"o":1.565,"t":"2026-10-16T19:20:00Z","v":37778,"vw":1.569578},{"c":1.575,"h":1.5799,"l":1.57,"n":37,"o":1.575,"t":"2026-10-16T19:25:00Z","v":9917,"vw":1.574158},{"c":1.565,"h":1.575,"l":1.565,"n":102,"o":1.575,"t":"2026-10-16T19:30:00Z","v":22176,"vw":1.571009},{"c":1.565,"h":1.57,"l":1.565,"n":76,"o":1.565,"t":"2026-10-16T19:35:00Z","v":19648,"vw":1.565451},{"c":1.565,"h":1.57,"l":1.5601,"n":228,"o":1.565,"t":"2026-10-16T19:40:00Z","v":39207,"vw":1.565976},{"c":1.565,"h":1.57,"l":1.56,"n":239,"o":1.57,"t":"2026-10-16T19:45:00Z","v":49360,"vw":1.566092},{"c":1.565,"h":1.58,"l":1.56,"n":526,"o":1.57,"t":"2026-10-16T19:50:00Z","v":188372,"vw":1.570248},{"c":1.565,"h":1.57,"l":1.56,"n":932,"o":1.565,"t":"2026-10-16T19:55:00Z","v":290647,"vw":1.566635},{"c":1.57,"h":1.57,"l":1.57,"n":7,"o":1.57,"t":"2026-10-16T20:00:00Z","v":264904,"vw":1.57},{"c":1.57,"h":1.57,"l":1.57,"n":4,"o":1.57,"t":"2026-10-16T20:25:00Z","v":282,"vw":1.57},{"c":1.5797,"h":1.5797,"l":1.5797,"n":2,"o":1.5797,"t":"2026-10-16T21:00:00Z","v":201,"vw":1.5797},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-16T21:15:00Z","v":100,"vw":1.58},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-16T21:30:00Z","v":200,"vw":1.58},{"c":1.5864,"h":1.5864,"l":1.5864,"n":1,"o":1.5864,"t":"2026-10-16T21:35:00Z","v":100,"vw":1.5864},{"c":1.58,"h":1.6,"l":1.565,"n":50,"o":1.6,"t":"2026-10-19T08:00:00Z","v":7759,"vw":1.582091},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-19T08:15:00Z","v":100,"vw":1.61},{"c":1.58,"h":1.58,"l":1.58,"n":5,"o":1.58,"t":"2026-10-19T08:40:00Z","v":321,"vw":1.58},{"c":1.5797,"h":1.5797,"l":1.5797,"n":1,"o":1.5797,"t":"2026-10-19T09:10:00Z","v":250,"vw":1.5797},{"c":1.5797,"h":1.5797,"l":1.5797,"n":1,"o":1.5797,"t":"2026-10-19T11:15:00Z","v":100,"vw":1.5797},{"c":1.575,"h":1.575,"l":1.575,"n":1,"o":1.575,"t":"2026-10-19T11:45:00Z","v":333,"vw":1.575},{"c":1.5785,"h":1.5785,"l":1.5785,"n":1,"o":1.5785,"t":"2026-10-19T11:50:00Z","v":200,"vw":1.5785},{"c":1.575,"h":1.575,"l":1.575,"n":1,"o":1.575,"t":"2026-10-19T12:10:00Z","v":172,"vw":1.575},{"c":1.5901,"h":1.5901,"l":1.59,"n":25,"o":1.59,"t":"2026-10-19T13:00:00Z","v":904,"vw":1.590026},{"c":1.5746,"h":1.5746,"l":1.5746,"n":1,"o":1.5746,"t":"2026-10-19T13:05:00Z","v":3648,"vw":1.5746},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-19T13:15:00Z","v":1310,"vw":1.6},{"c":1.58,"h":1.59,"l":1.58,"n":7,"o":1.59,"t":"2026-10-19T13:25:00Z","v":3279,"vw":1.588464},{"c":1.58,"h":1.61,"l":1.575,"n":437,"o":1.58,"t":"2026-10-19T13:30:00Z","v":168584,"vw":1.586832},{"c":1.555,"h":1.58,"l":1.55,"n":222,"o":1.58,"t":"2026-10-19T13:35:00Z","v":51333,"vw":1.565366},{"c":1.57,"h":1.58,"l":1.56,"n":89,"o":1.56,"t":"2026-10-19T13:40:00Z","v":44988,"vw":1.569225},{"c":1.5699,"h":1.57,"l":1.565,"n":122,"o":1.5698,"t":"2026-10-19T13:45:00Z","v":69098,"vw":1.568214},{"c":1.565,"h":1.57,"l":1.56,"n":57,"o":1.57,"t":"2026-10-19T13:50:00Z","v":15793,"vw":1.567389},{"c":1.555,"h":1.5699,"l":1.555,"n":91,"o":1.56,"t":"2026-10-19T13:55:00Z","v":25335,"vw":1.560734},{"c":1.535,"h":1.55,"l":1.5328,"n":116,"o":1.55,"t":"2026-10-19T14:00:00Z","v":29283,"vw":1.542499},{"c":1.53,"h":1.54,"l":1.53,"n":77,"o":1.535,"t":"2026-10-19T14:05:00Z","v":33267,"vw":1.535681},{"c":1.54,"h":1.545,"l":1.53,"n":111,"o":1.535,"t":"2026-10-19T14:10:00Z","v":28268,"vw":1.537933},{"c":1.555,"h":1.56,"l":1.545,"n":142,"o":1.545,"t":"2026-10-19T14:15:00Z","v":51206,"vw":1.550672},{"c":1.55,"h":1.555,"l":1.545,"n":61,"o":1.555,"t":"2026-10-19T14:20:00Z","v":14508,"vw":1.549261},{"c":1.55,"h":1.55,"l":1.545,"n":36,"o":1.545,"t":"2026-10-19T14:25:00Z","v":8288,"vw":1.548917},{"c":1.545,"h":1.55,"l":1.54,"n":46,"o":1.545,"t":"2026-10-19T14:30:00Z","v":5137,"vw":1.544141},{"c":1.545,"h":1.545,"l":1.54,"n":87,"o":1.54,"t":"2026-10-19T14:35:00Z","v":7962,"vw":1.543053},{"c":1.545,"h":1.55,"l":1.5407,"n":93,"o":1.545,"t":"2026-10-19T14:40:00Z","v":23197,"vw":1.544656},{"c":1.55,"h":1.56,"l":1.54,"n":168,"o":1.5499,"t":"2026-10-19T14:45:00Z","v":41650,"vw":1.551371},{"c":1.545,"h":1.5494,"l":1.54,"n":30,"o":1.545,"t":"2026-10-19T14:50:00Z","v":4964,"vw":1.545851},{"c":1.5474,"h":1.5474,"l":1.54,"n":27,"o":1.54,"t":"2026-10-19T14:55:00Z","v":3689,"vw":1.544053},{"c":1.54,"h":1.5461,"l":1.54,"n":97,"o":1.545,"t":"2026-10-19T15:00:00Z","v":23864,"vw":1.540271},{"c":1.54,"h":1.55,"l":1.54,"n":45,"o":1.545,"t":"2026-10-19T15:05:00Z","v":11026,"vw":1.544163},{"c":1.545,"h":1.545,"l":1.54,"n":32,"o":1.54,"t":"2026-10-19T15:10:00Z","v":17021,"vw":1.541583},{"c":1.54,"h":1.5489,"l":1.54,"n":61,"o":1.545,"t":"2026-10-19T15:15:00Z","v":27526,"vw":1.544835},{"c":1.54,"h":1.5477,"l":1.54,"n":48,"o":1.5477,"t":"2026-10-19T15:20:00Z","v":24525,"vw":1.540351},{"c":1.54,"h":1.5413,"l":1.54,"n":31,"o":1.5413,"t":"2026-10-19T15:25:00Z","v":2486,"vw":1.54013},{"c":1.535,"h":1.545,"l":1.53,"n":130,"o":1.54,"t":"2026-10-19T15:30:00Z","v":29576,"vw":1.53778},{"c":1.535,"h":1.54,"l":1.5306,"n":64,"o":1.54,"t":"2026-10-19T15:35:00Z","v":7005,"vw":1.53543},{"c":1.5301,"h":1.54,"l":1.5301,"n":48,"o":1.54,"t":"2026-10-19T15:40:00Z","v":13405,"vw":1.534238},{"c":1.5399,"h":1.54,"l":1.535,"n":49,"o":1.535,"t":"2026-10-19T15:45:00Z","v":11323,"vw":1.537972},{"c":1.54,"h":1.54,"l":1.53,"n":72,"o":1.54,"t":"2026-10-19T15:50:00Z","v":17148,"vw":1.533931},{"c":1.54,"h":1.54,"l":1.53,"n":75,"o":1.535,"t":"2026-10-19T15:55:00Z","v":8084,"vw":1.536946},{"c":1.525,"h":1.535,"l":1.525,"n":171,"o":1.535,"t":"2026-10-19T16:00:00Z","v":68624,"vw":1.528721},{"c":1.525,"h":1.53,"l":1.525,"n":50,"o":1.525,"t":"2026-10-19T16:05:00Z","v":4236,"vw":1.525815},{"c":1.525,"h":1.53,"l":1.5203,"n":53,"o":1.53,"t":"2026-10-19T16:10:00Z","v":10363,"vw":1.52491},{"c":1.53,"h":1.53,"l":1.52,"n":77,"o":1.52,"t":"2026-10-19T16:15:00Z","v":51687,"vw":1.528545},{"c":1.525,"h":1.53,"l":1.525,"n":54,"o":1.525,"t":"2026-10-19T16:20:00Z","v":14915,"vw":1.528724},{"c":1.525,"h":1.53,"l":1.525,"n":41,"o":1.53,"t":"2026-10-19T16:25:00Z","v":4940,"vw":1.527528},{"c":1.525,"h":1.53,"l":1.525,"n":64,"o":1.53,"t":"2026-10-19T16:30:00Z","v":6832,"vw":1.525532},{"c":1.525,"h":1.53,"l":1.52,"n":149,"o":1.525,"t":"2026-10-19T16:35:00Z","v":3645,"vw":1.526869},{"c":1.525,"h":1.53,"l":1.52,"n":49,"o":1.525,"t":"2026-10-19T16:40:00Z","v":9106,"vw":1.525108},{"c":1.525,"h":1.525,"l":1.5211,"n":42,"o":1.525,"t":"2026-10-19T16:45:00Z","v":5204,"vw":1.52413},{"c":1.525,"h":1.53,"l":1.52,"n":29,"o":1.52,"t":"2026-10-19T16:50:00Z","v":4272,"vw":1.523843},{"c":1.52,"h":1.5276,"l":1.52,"n":23,"o":1.52,"t":"2026-10-19T16:55:00Z","v":8552,"vw":1.521858},{"c":1.52,"h":1.5277,"l":1.52,"n":99,"o":1.52,"t":"2026-10-19T17:00:00Z","v":44518,"vw":1.52088},{"c":1.515,"h":1.5215,"l":1.515,"n":172,"o":1.5201,"t":"2026-10-19T17:05:00Z","v":38059,"vw":1.517834},{"c":1.515,"h":1.5188,"l":1.5109,"n":37,"o":1.515,"t":"2026-10-19T17:10:00Z","v":5928,"vw":1.513687},{"c":1.5177,"h":1.52,"l":1.515,"n":61,"o":1.515,"t":"2026-10-19T17:15:00Z","v":10336,"vw":1.517918},{"c":1.515,"h":1.52,"l":1.515,"n":42,"o":1.515,"t":"2026-10-19T17:20:00Z","v":6321,"vw":1.51645},{"c":1.515,"h":1.5199,"l":1.515,"n":48,"o":1.515,"t":"2026-10-19T17:25:00Z","v":11073,"vw":1.517459},{"c":1.515,"h":1.515,"l":1.51,"n":57,"o":1.515,"t":"2026-10-19T17:30:00Z","v":5866,"vw":1.513845},{"c":1.5194,"h":1.5194,"l":1.51,"n":20,"o":1.515,"t":"2026-10-19T17:35:00Z","v":6431,"vw":1.516571},{"c":1.515,"h":1.515,"l":1.51,"n":19,"o":1.51,"t":"2026-10-19T17:40:00Z","v":2236,"vw":1.512544},{"c":1.51,"h":1.52,"l":1.51,"n":45,"o":1.51,"t":"2026-10-19T17:45:00Z","v":13947,"vw":1.514884},{"c":1.5091,"h":1.5112,"l":1.5001,"n":279,"o":1.51,"t":"2026-10-19T17:50:00Z","v":180398,"vw":1.509404},{"c":1.52,"h":1.52,"l":1.505,"n":124,"o":1.505,"t":"2026-10-19T17:55:00Z","v":47589,"vw":1.511712},{"c":1.515,"h":1.515,"l":1.515,"n":21,"o":1.515,"t":"2026-10-19T18:00:00Z","v":3909,"vw":1.515},{"c":1.515,"h":1.52,"l":1.51,"n":55,"o":1.515,"t":"2026-10-19T18:05:00Z","v":6693,"vw":1.516417},{"c":1.515,"h":1.52,"l":1.51,"n":33,"o":1.51,"t":"2026-10-19T18:10:00Z","v":3126,"vw":1.513359},{"c":1.5123,"h":1.52,"l":1.51,"n":54,"o":1.515,"t":"2026-10-19T18:15:00Z","v":17849,"vw":1.518355},{"c":1.515,"h":1.52,"l":1.515,"n":27,"o":1.52,"t":"2026-10-19T18:20:00Z","v":3737,"vw":1.516487},{"c":1.5189,"h":1.52,"l":1.51,"n":52,"o":1.5185,"t":"2026-10-19T18:25:00Z","v":12709,"vw":1.515977},{"c":1.515,"h":1.515,"l":1.5101,"n":36,"o":1.5101,"t":"2026-10-19T18:30:00Z","v":10940,"vw":1.513818},{"c":1.515,"h":1.519,"l":1.515,"n":54,"o":1.515,"t":"2026-10-19T18:35:00Z","v":3840,"vw":1.516244},{"c":1.515,"h":1.52,"l":1.515,"n":56,"o":1.515,"t":"2026-10-19T18:40:00Z","v":7714,"vw":1.515066},{"c":1.515,"h":1.52,"l":1.51,"n":67,"o":1.52,"t":"2026-10-19T18:45:00Z","v":7689,"vw":1.516611},{"c":1.52,"h":1.52,"l":1.51,"n":47,"o":1.52,"t":"2026-10-19T18:50:00Z","v":6233,"vw":1.517342},{"c":1.52,"h":1.52,"l":1.51,"n":46,"o":1.515,"t":"2026-10-19T18:55:00Z","v":4460,"vw":1.517035},{"c":1.515,"h":1.52,"l":1.5101,"n":61,"o":1.52,"t":"2026-10-19T19:00:00Z","v":22870,"vw":1.513657},{"c":1.515,"h":1.52,"l":1.515,"n":73,"o":1.515,"t":"2026-10-19T19:05:00Z","v":8578,"vw":1.515799},{"c":1.515,"h":1.5198,"l":1.5101,"n":41,"o":1.515,"t":"2026-10-19T19:10:00Z","v":6996,"vw":1.516025},{"c":1.52,"h":1.52,"l":1.515,"n":79,"o":1.5154,"t":"2026-10-19T19:15:00Z","v":10560,"vw":1.516851},{"c":1.525,"h":1.525,"l":1.515,"n":288,"o":1.52,"t":"2026-10-19T19:20:00Z","v":155795,"vw":1.519948},{"c":1.525,"h":1.5299,"l":1.52,"n":32,"o":1.525,"t":"2026-10-19T19:25:00Z","v":29044,"vw":1.522391},{"c":1.525,"h":1.5277,"l":1.52,"n":38,"o":1.52,"t":"2026-10-19T19:30:00Z","v":3116,"vw":1.521712},{"c":1.525,"h":1.525,"l":1.52,"n":138,"o":1.52,"t":"2026-10-19T19:35:00Z","v":15643,"vw":1.524784},{"c":1.525,"h":1.525,"l":1.521,"n":52,"o":1.525,"t":"2026-10-19T19:40:00Z","v":5770,"vw":1.52407},{"c":1.525,"h":1.53,"l":1.52,"n":116,"o":1.525,"t":"2026-10-19T19:45:00Z","v":42907,"vw":1.526063},{"c":1.525,"h":1.53,"l":1.52,"n":112,"o":1.525,"t":"2026-10-19T19:50:00Z","v":24032,"vw":1.526272},{"c":1.525,"h":1.53,"l":1.52,"n":456,"o":1.525,"t":"2026-10-19T19:55:00Z","v":113175,"vw":1.525716},{"c":1.5103,"h":1.52,"l":1.5103,"n":10,"o":1.52,"t":"2026-10-19T20:00:00Z","v":144889,"vw":1.519979},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-10-19T20:15:00Z","v":425,"vw":1.51},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-19T21:55:00Z","v":100,"vw":1.54},{"c":1.5215,"h":1.5215,"l":1.5215,"n":3,"o":1.5215,"t":"2026-10-19T22:35:00Z","v":880,"vw":1.5215},{"c":1.54,"h":1.5485,"l":1.54,"n":4,"o":1.5485,"t":"2026-10-19T23:05:00Z","v":711,"vw":1.541199},{"c":1.5399,"h":1.5399,"l":1.5399,"n":1,"o":1.5399,"t":"2026-10-19T23:20:00Z","v":800,"vw":1.5399},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-19T23:55:00Z","v":2000,"vw":1.54},{"c":1.52,"h":1.52,"l":1.52,"n":5,"o":1.52,"t":"2026-10-20T08:00:00Z","v":771,"vw":1.52},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-20T08:50:00Z","v":1976,"vw":1.54},{"c":1.52,"h":1.52,"l":1.52,"n":6,"o":1.52,"t":"2026-10-20T10:50:00Z","v":276,"vw":1.52},{"c":1.55,"h":1.55,"l":1.55,"n":3,"o":1.55,"t":"2026-10-20T11:00:00Z","v":252,"vw":1.55},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-20T11:10:00Z","v":400,"vw":1.55},{"c":1.55,"h":1.55,"l":1.55,"n":10,"o":1.55,"t":"2026-10-20T11:35:00Z","v":1001,"vw":1.55},{"c":1.5103,"h":1.5103,"l":1.5103,"n":1,"o":1.5103,"t":"2026-10-20T12:20:00Z","v":200,"vw":1.5103},{"c":1.52,"h":1.52,"l":1.52,"n":2,"o":1.52,"t":"2026-10-20T12:25:00Z","v":1800,"vw":1.52},{"c":1.52,"h":1.52,"l":1.515,"n":42,"o":1.515,"t":"2026-10-20T12:30:00Z","v":3092,"vw":1.517955},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-10-20T12:35:00Z","v":5000,"vw":1.51},{"c":1.5099,"h":1.51,"l":1.505,"n":4,"o":1.505,"t":"2026-10-20T12:55:00Z","v":1467,"vw":1.508152},{"c":1.5097,"h":1.5097,"l":1.5097,"n":1,"o":1.5097,"t":"2026-10-20T13:15:00Z","v":108,"vw":1.5097},{"c":1.51,"h":1.54,"l":1.51,"n":12,"o":1.54,"t":"2026-10-20T13:25:00Z","v":2654,"vw":1.531268},{"c":1.495,"h":1.52,"l":1.495,"n":299,"o":1.52,"t":"2026-10-20T13:30:00Z","v":312546,"vw":1.509734},{"c":1.5097,"h":1.5097,"l":1.492,"n":78,"o":1.492,"t":"2026-10-20T13:35:00Z","v":13818,"vw":1.500252},{"c":1.49,"h":1.5,"l":1.49,"n":53,"o":1.5,"t":"2026-10-20T13:40:00Z","v":12614,"vw":1.497481},{"c":1.5,"h":1.5,"l":1.49,"n":84,"o":1.495,"t":"2026-10-20T13:45:00Z","v":13301,"vw":1.496345},{"c":1.5,"h":1.5,"l":1.492,"n":87,"o":1.495,"t":"2026-10-20T13:50:00Z","v":39971,"vw":1.497171},{"c":1.5,"h":1.5,"l":1.495,"n":108,"o":1.5,"t":"2026-10-20T13:55:00Z","v":40292,"vw":1.499084},{"c":1.4994,"h":1.51,"l":1.4994,"n":107,"o":1.5,"t":"2026-10-20T14:00:00Z","v":39872,"vw":1.501235},{"c":1.5188,"h":1.5188,"l":1.5,"n":94,"o":1.5,"t":"2026-10-20T14:05:00Z","v":27035,"vw":1.502821},{"c":1.5199,"h":1.5199,"l":1.515,"n":24,"o":1.515,"t":"2026-10-20T14:10:00Z","v":4039,"vw":1.519444},{"c":1.5201,"h":1.525,"l":1.51,"n":111,"o":1.5199,"t":"2026-10-20T14:15:00Z","v":33701,"vw":1.519558},{"c":1.535,"h":1.535,"l":1.515,"n":194,"o":1.52,"t":"2026-10-20T14:20:00Z","v":41750,"vw":1.522978},{"c":1.545,"h":1.55,"l":1.53,"n":98,"o":1.535,"t":"2026-10-20T14:25:00Z","v":37333,"vw":1.54137},{"c":1.54,"h":1.55,"l":1.535,"n":84,"o":1.5499,"t":"2026-10-20T14:30:00Z","v":20901,"vw":1.540151},{"c":1.53,"h":1.535,"l":1.53,"n":34,"o":1.535,"t":"2026-10-20T14:35:00Z","v":6849,"vw":1.534461},{"c":1.5472,"h":1.55,"l":1.53,"n":108,"o":1.535,"t":"2026-10-20T14:40:00Z","v":29037,"vw":1.541532},{"c":1.535,"h":1.55,"l":1.535,"n":80,"o":1.545,"t":"2026-10-20T14:45:00Z","v":21304,"vw":1.540618},{"c":1.55,"h":1.55,"l":1.535,"n":122,"o":1.54,"t":"2026-10-20T14:50:00Z","v":64365,"vw":1.54158},{"c":1.548,"h":1.55,"l":1.548,"n":43,"o":1.55,"t":"2026-10-20T14:55:00Z","v":11325,"vw":1.549745},{"c":1.54,"h":1.55,"l":1.54,"n":55,"o":1.545,"t":"2026-10-20T15:00:00Z","v":10419,"vw":1.547522},{"c":1.54,"h":1.545,"l":1.53,"n":127,"o":1.54,"t":"2026-10-20T15:05:00Z","v":44735,"vw":1.540102},{"c":1.53,"h":1.54,"l":1.515,"n":185,"o":1.54,"t":"2026-10-20T15:10:00Z","v":83359,"vw":1.52356},{"c":1.53,"h":1.535,"l":1.5201,"n":71,"o":1.5201,"t":"2026-10-20T15:15:00Z","v":23187,"vw":1.529907},{"c":1.53,"h":1.53,"l":1.525,"n":28,"o":1.53,"t":"2026-10-20T15:20:00Z","v":13364,"vw":1.529961},{"c":1.52,"h":1.525,"l":1.52,"n":40,"o":1.525,"t":"2026-10-20T15:25:00Z","v":4829,"vw":1.523828},{"c":1.52,"h":1.53,"l":1.52,"n":47,"o":1.5292,"t":"2026-10-20T15:30:00Z","v":18319,"vw":1.528252},{"c":1.52,"h":1.525,"l":1.52,"n":38,"o":1.525,"t":"2026-10-20T15:35:00Z","v":5416,"vw":1.523666},{"c":1.52,"h":1.525,"l":1.52,"n":22,"o":1.52,"t":"2026-10-20T15:40:00Z","v":2127,"vw":1.522069},{"c":1.52,"h":1.52,"l":1.52,"n":33,"o":1.52,"t":"2026-10-20T15:45:00Z","v":3255,"vw":1.52},{"c":1.52,"h":1.53,"l":1.52,"n":30,"o":1.52,"t":"2026-10-20T15:50:00Z","v":8317,"vw":1.526878},{"c":1.5399,"h":1.5399,"l":1.525,"n":81,"o":1.525,"t":"2026-10-20T15:55:00Z","v":37018,"vw":1.530388},{"c":1.525,"h":1.535,"l":1.525,"n":58,"o":1.535,"t":"2026-10-20T16:00:00Z","v":25184,"vw":1.52977},{"c":1.52,"h":1.53,"l":1.52,"n":56,"o":1.5212,"t":"2026-10-20T16:05:00Z","v":10885,"vw":1.526312},{"c":1.52,"h":1.525,"l":1.52,"n":20,"o":1.525,"t":"2026-10-20T16:10:00Z","v":1777,"vw":1.522},{"c":1.52,"h":1.53,"l":1.52,"n":33,"o":1.52,"t":"2026-10-20T16:15:00Z","v":4326,"vw":1.52623},{"c":1.52,"h":1.53,"l":1.52,"n":36,"o":1.52,"t":"2026-10-20T16:20:00Z","v":3365,"vw":1.522883},{"c":1.52,"h":1.53,"l":1.52,"n":28,"o":1.53,"t":"2026-10-20T16:25:00Z","v":6314,"vw":1.527093},{"c":1.535,"h":1.54,"l":1.52,"n":109,"o":1.52,"t":"2026-10-20T16:30:00Z","v":34356,"vw":1.530145},{"c":1.535,"h":1.54,"l":1.535,"n":29,"o":1.535,"t":"2026-10-20T16:35:00Z","v":6130,"vw":1.539322},{"c":1.53,"h":1.53,"l":1.53,"n":13,"o":1.53,"t":"2026-10-20T16:40:00Z","v":1249,"vw":1.53},{"c":1.535,"h":1.54,"l":1.53,"n":28,"o":1.53,"t":"2026-10-20T16:45:00Z","v":8529,"vw":1.535059},{"c":1.53,"h":1.535,"l":1.53,"n":26,"o":1.53,"t":"2026-10-20T16:50:00Z","v":2247,"vw":1.531562},{"c":1.53,"h":1.535,"l":1.53,"n":32,"o":1.53,"t":"2026-10-20T16:55:00Z","v":2920,"vw":1.531124},{"c":1.53,"h":1.54,"l":1.53,"n":28,"o":1.53,"t":"2026-10-20T17:00:00Z","v":8912,"vw":1.538396},{"c":1.535,"h":1.535,"l":1.53,"n":31,"o":1.53,"t":"2026-10-20T17:05:00Z","v":2235,"vw":1.531203},{"c":1.53,"h":1.54,"l":1.53,"n":34,"o":1.53,"t":"2026-10-20T17:10:00Z","v":6589,"vw":1.534823},{"c":1.53,"h":1.54,"l":1.53,"n":24,"o":1.53,"t":"2026-10-20T17:15:00Z","v":2866,"vw":1.536304},{"c":1.53,"h":1.54,"l":1.53,"n":35,"o":1.535,"t":"2026-10-20T17:20:00Z","v":6874,"vw":1.537521},{"c":1.53,"h":1.54,"l":1.53,"n":82,"o":1.53,"t":"2026-10-20T17:25:00Z","v":6676,"vw":1.5335},{"c":1.53,"h":1.54,"l":1.53,"n":72,"o":1.535,"t":"2026-10-20T17:30:00Z","v":20009,"vw":1.535769},{"c":1.53,"h":1.535,"l":1.53,"n":22,"o":1.535,"t":"2026-10-20T17:35:00Z","v":2116,"vw":1.53219},{"c":1.535,"h":1.5377,"l":1.53,"n":24,"o":1.53,"t":"2026-10-20T17:40:00Z","v":2606,"vw":1.533657},{"c":1.53,"h":1.54,"l":1.53,"n":26,"o":1.53,"t":"2026-10-20T17:45:00Z","v":14529,"vw":1.535913},{"c":1.535,"h":1.535,"l":1.53,"n":32,"o":1.53,"t":"2026-10-20T17:50:00Z","v":3782,"vw":1.531666},{"c":1.53,"h":1.535,"l":1.53,"n":25,"o":1.53,"t":"2026-10-20T17:55:00Z","v":6162,"vw":1.532343},{"c":1.53,"h":1.535,"l":1.53,"n":45,"o":1.53,"t":"2026-10-20T18:00:00Z","v":15747,"vw":1.530034},{"c":1.53,"h":1.535,"l":1.53,"n":40,"o":1.53,"t":"2026-10-20T18:05:00Z","v":15092,"vw":1.534289},{"c":1.53,"h":1.53,"l":1.53,"n":52,"o":1.53,"t":"2026-10-20T18:10:00Z","v":11859,"vw":1.53},{"c":1.53,"h":1.5397,"l":1.53,"n":83,"o":1.535,"t":"2026-10-20T18:15:00Z","v":18574,"vw":1.533024},{"c":1.52,"h":1.5377,"l":1.52,"n":100,"o":1.53,"t":"2026-10-20T18:20:00Z","v":21884,"vw":1.527365},{"c":1.52,"h":1.53,"l":1.52,"n":53,"o":1.53,"t":"2026-10-20T18:25:00Z","v":4856,"vw":1.525121},{"c":1.52,"h":1.5299,"l":1.52,"n":40,"o":1.52,"t":"2026-10-20T18:30:00Z","v":9529,"vw":1.527168},{"c":1.52,"h":1.5274,"l":1.52,"n":68,"o":1.52,"t":"2026-10-20T18:35:00Z","v":17907,"vw":1.520234},{"c":1.52,"h":1.52,"l":1.52,"n":57,"o":1.52,"t":"2026-10-20T18:40:00Z","v":9967,"vw":1.52},{"c":1.52,"h":1.53,"l":1.52,"n":55,"o":1.52,"t":"2026-10-20T18:45:00Z","v":11703,"vw":1.524564},{"c":1.525,"h":1.525,"l":1.52,"n":43,"o":1.52,"t":"2026-10-20T18:50:00Z","v":4169,"vw":1.520754},{"c":1.52,"h":1.5299,"l":1.52,"n":62,"o":1.525,"t":"2026-10-20T18:55:00Z","v":11419,"vw":1.524408},{"c":1.52,"h":1.525,"l":1.52,"n":49,"o":1.525,"t":"2026-10-20T19:00:00Z","v":7186,"vw":1.520964},{"c":1.52,"h":1.525,"l":1.52,"n":33,"o":1.52,"t":"2026-10-20T19:05:00Z","v":2370,"vw":1.521795},{"c":1.525,"h":1.53,"l":1.52,"n":49,"o":1.525,"t":"2026-10-20T19:10:00Z","v":13206,"vw":1.527085},{"c":1.52,"h":1.5276,"l":1.52,"n":40,"o":1.52,"t":"2026-10-20T19:15:00Z","v":5864,"vw":1.522379},{"c":1.52,"h":1.525,"l":1.52,"n":26,"o":1.52,"t":"2026-10-20T19:20:00Z","v":2597,"vw":1.520716},{"c":1.52,"h":1.525,"l":1.52,"n":29,"o":1.52,"t":"2026-10-20T19:25:00Z","v":2497,"vw":1.520934},{"c":1.52,"h":1.525,"l":1.52,"n":56,"o":1.52,"t":"2026-10-20T19:30:00Z","v":8436,"vw":1.521147},{"c":1.52,"h":1.525,"l":1.52,"n":105,"o":1.52,"t":"2026-10-20T19:35:00Z","v":33968,"vw":1.520631},{"c":1.52,"h":1.53,"l":1.52,"n":124,"o":1.52,"t":"2026-10-20T19:40:00Z","v":25593,"vw":1.521688},{"c":1.52,"h":1.5276,"l":1.52,"n":87,"o":1.52,"t":"2026-10-20T19:45:00Z","v":22108,"vw":1.520793},{"c":1.52,"h":1.53,"l":1.52,"n":214,"o":1.52,"t":"2026-10-20T19:50:00Z","v":50664,"vw":1.524203},{"c":1.51,"h":1.525,"l":1.51,"n":446,"o":1.52,"t":"2026-10-20T19:55:00Z","v":105003,"vw":1.515209},{"c":1.51,"h":1.51,"l":1.51,"n":15,"o":1.51,"t":"2026-10-20T20:00:00Z","v":213435,"vw":1.51},{"c":1.52,"h":1.52,"l":1.52,"n":8,"o":1.52,"t":"2026-10-20T20:25:00Z","v":751,"vw":1.52},{"c":1.54,"h":1.54,"l":1.54,"n":3,"o":1.54,"t":"2026-10-20T21:00:00Z","v":1000,"vw":1.54},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-10-20T22:20:00Z","v":209,"vw":1.5},{"c":1.51,"h":1.51,"l":1.51,"n":3,"o":1.51,"t":"2026-10-20T22:40:00Z","v":3985,"vw":1.51},{"c":1.53,"h":1.53,"l":1.53,"n":3,"o":1.53,"t":"2026-10-20T23:00:00Z","v":302,"vw":1.53},{"c":1.52,"h":1.5204,"l":1.52,"n":3,"o":1.5204,"t":"2026-10-20T23:20:00Z","v":939,"vw":1.520178},{"c":1.53,"h":1.53,"l":1.53,"n":5,"o":1.53,"t":"2026-10-21T08:00:00Z","v":636,"vw":1.53},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-10-21T09:30:00Z","v":100,"vw":1.51},{"c":1.51,"h":1.52,"l":1.51,"n":3,"o":1.52,"t":"2026-10-21T09:35:00Z","v":2000,"vw":1.51621},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-21T11:55:00Z","v":290,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":4,"o":1.53,"t":"2026-10-21T12:05:00Z","v":1602,"vw":1.53},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-10-21T12:15:00Z","v":200,"vw":1.5},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-21T12:25:00Z","v":221,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-21T12:30:00Z","v":100,"vw":1.53},{"c":1.53,"h":1.53,"l":1.5263,"n":3,"o":1.5263,"t":"2026-10-21T12:55:00Z","v":2052,"vw":1.529683},{"c":1.52,"h":1.52,"l":1.52,"n":11,"o":1.52,"t":"2026-10-21T13:00:00Z","v":4002,"vw":1.52},{"c":1.53,"h":1.53,"l":1.53,"n":5,"o":1.53,"t":"2026-10-21T13:10:00Z","v":10192,"vw":1.53},{"c":1.55,"h":1.55,"l":1.53,"n":3,"o":1.53,"t":"2026-10-21T13:15:00Z","v":10500,"vw":1.540095},{"c":1.5499,"h":1.55,"l":1.5499,"n":2,"o":1.55,"t":"2026-10-21T13:20:00Z","v":600,"vw":1.54995},{"c":1.55,"h":1.55,"l":1.55,"n":6,"o":1.55,"t":"2026-10-21T13:25:00Z","v":2806,"vw":1.55},{"c":1.535,"h":1.56,"l":1.53,"n":147,"o":1.55,"t":"2026-10-21T13:30:00Z","v":89738,"vw":1.55591},{"c":1.545,"h":1.5495,"l":1.535,"n":119,"o":1.535,"t":"2026-10-21T13:35:00Z","v":15460,"vw":1.541277},{"c":1.525,"h":1.545,"l":1.525,"n":129,"o":1.545,"t":"2026-10-21T13:40:00Z","v":29876,"vw":1.537936},{"c":1.535,"h":1.54,"l":1.53,"n":82,"o":1.53,"t":"2026-10-21T13:45:00Z","v":15589,"vw":1.532597},{"c":1.53,"h":1.54,"l":1.53,"n":84,"o":1.535,"t":"2026-10-21T13:50:00Z","v":16493,"vw":1.534851},{"c":1.53,"h":1.535,"l":1.53,"n":47,"o":1.53,"t":"2026-10-21T13:55:00Z","v":8645,"vw":1.532776},{"c":1.5313,"h":1.54,"l":1.53,"n":115,"o":1.535,"t":"2026-10-21T14:00:00Z","v":11341,"vw":1.534152},{"c":1.535,"h":1.535,"l":1.535,"n":37,"o":1.535,"t":"2026-10-21T14:05:00Z","v":2804,"vw":1.535},{"c":1.535,"h":1.54,"l":1.535,"n":52,"o":1.535,"t":"2026-10-21T14:10:00Z","v":22652,"vw":1.537594},{"c":1.535,"h":1.535,"l":1.53,"n":51,"o":1.535,"t":"2026-10-21T14:15:00Z","v":4328,"vw":1.533956},{"c":1.54,"h":1.545,"l":1.53,"n":120,"o":1.535,"t":"2026-10-21T14:20:00Z","v":18664,"vw":1.539206},{"c":1.54,"h":1.5476,"l":1.54,"n":44,"o":1.54,"t":"2026-10-21T14:25:00Z","v":8205,"vw":1.541858},{"c":1.54,"h":1.54,"l":1.53,"n":127,"o":1.54,"t":"2026-10-21T14:30:00Z","v":37198,"vw":1.538565},{"c":1.53,"h":1.54,"l":1.53,"n":53,"o":1.54,"t":"2026-10-21T14:35:00Z","v":3066,"vw":1.534307},{"c":1.535,"h":1.54,"l":1.53,"n":63,"o":1.54,"t":"2026-10-21T14:40:00Z","v":7947,"vw":1.533318},{"c":1.535,"h":1.535,"l":1.53,"n":77,"o":1.535,"t":"2026-10-21T14:45:00Z","v":5237,"vw":1.534211},{"c":1.54,"h":1.54,"l":1.535,"n":59,"o":1.54,"t":"2026-10-21T14:50:00Z","v":7601,"vw":1.538006},{"c":1.53,"h":1.54,"l":1.53,"n":79,"o":1.535,"t":"2026-10-21T14:55:00Z","v":9994,"vw":1.537613},{"c":1.5203,"h":1.5376,"l":1.5203,"n":121,"o":1.53,"t":"2026-10-21T15:00:00Z","v":19967,"vw":1.52662},{"c":1.525,"h":1.53,"l":1.525,"n":69,"o":1.53,"t":"2026-10-21T15:05:00Z","v":14971,"vw":1.526705},{"c":1.53,"h":1.53,"l":1.525,"n":63,"o":1.53,"t":"2026-10-21T15:10:00Z","v":7818,"vw":1.529254},{"c":1.53,"h":1.53,"l":1.525,"n":38,"o":1.5277,"t":"2026-10-21T15:15:00Z","v":6573,"vw":1.529042},{"c":1.53,"h":1.53,"l":1.525,"n":62,"o":1.53,"t":"2026-10-21T15:20:00Z","v":2905,"vw":1.526888},{"c":1.53,"h":1.54,"l":1.53,"n":118,"o":1.53,"t":"2026-10-21T15:25:00Z","v":42676,"vw":1.533879},{"c":1.5261,"h":1.535,"l":1.525,"n":194,"o":1.535,"t":"2026-10-21T15:30:00Z","v":79590,"vw":1.52952},{"c":1.5313,"h":1.535,"l":1.525,"n":110,"o":1.53,"t":"2026-10-21T15:35:00Z","v":23142,"vw":1.530301},{"c":1.5385,"h":1.54,"l":1.53,"n":86,"o":1.535,"t":"2026-10-21T15:40:00Z","v":7519,"vw":1.535598},{"c":1.535,"h":1.54,"l":1.535,"n":45,"o":1.54,"t":"2026-10-21T15:45:00Z","v":4968,"vw":1.538653},{"c":1.535,"h":1.54,"l":1.5301,"n":49,"o":1.535,"t":"2026-10-21T15:50:00Z","v":3058,"vw":1.537313},{"c":1.535,"h":1.54,"l":1.535,"n":75,"o":1.54,"t":"2026-10-21T15:55:00Z","v":5662,"vw":1.537811},{"c":1.535,"h":1.5399,"l":1.535,"n":59,"o":1.535,"t":"2026-10-21T16:00:00Z","v":3287,"vw":1.535973},{"c":1.535,"h":1.535,"l":1.535,"n":46,"o":1.535,"t":"2026-10-21T16:05:00Z","v":3557,"vw":1.535},{"c":1.535,"h":1.535,"l":1.535,"n":22,"o":1.535,"t":"2026-10-21T16:10:00Z","v":3939,"vw":1.535},{"c":1.535,"h":1.535,"l":1.535,"n":35,"o":1.535,"t":"2026-10-21T16:15:00Z","v":12438,"vw":1.535},{"c":1.525,"h":1.535,"l":1.5223,"n":153,"o":1.535,"t":"2026-10-21T16:20:00Z","v":30739,"vw":1.528614},{"c":1.525,"h":1.525,"l":1.525,"n":50,"o":1.525,"t":"2026-10-21T16:25:00Z","v":6784,"vw":1.525},{"c":1.525,"h":1.525,"l":1.5206,"n":36,"o":1.525,"t":"2026-10-21T16:30:00Z","v":2790,"vw":1.524579},{"c":1.545,"h":1.545,"l":1.5201,"n":125,"o":1.525,"t":"2026-10-21T16:35:00Z","v":102455,"vw":1.526008},{"c":1.5301,"h":1.55,"l":1.5301,"n":107,"o":1.55,"t":"2026-10-21T16:40:00Z","v":99625,"vw":1.544843},{"c":1.5351,"h":1.5351,"l":1.535,"n":29,"o":1.535,"t":"2026-10-21T16:45:00Z","v":6456,"vw":1.535009},{"c":1.53,"h":1.535,"l":1.53,"n":24,"o":1.535,"t":"2026-10-21T16:50:00Z","v":6372,"vw":1.533546},{"c":1.53,"h":1.535,"l":1.53,"n":28,"o":1.53,"t":"2026-10-21T16:55:00Z","v":2370,"vw":1.532955},{"c":1.5301,"h":1.5399,"l":1.53,"n":17,"o":1.5376,"t":"2026-10-21T17:00:00Z","v":11971,"vw":1.530997},{"c":1.53,"h":1.535,"l":1.53,"n":46,"o":1.535,"t":"2026-10-21T17:05:00Z","v":28106,"vw":1.530221},{"c":1.5376,"h":1.5376,"l":1.53,"n":28,"o":1.53,"t":"2026-10-21T17:10:00Z","v":15459,"vw":1.531199},{"c":1.53,"h":1.535,"l":1.53,"n":32,"o":1.53,"t":"2026-10-21T17:15:00Z","v":5989,"vw":1.532446},{"c":1.53,"h":1.535,"l":1.53,"n":54,"o":1.53,"t":"2026-10-21T17:20:00Z","v":13238,"vw":1.530935},{"c":1.53,"h":1.535,"l":1.53,"n":32,"o":1.53,"t":"2026-10-21T17:25:00Z","v":2974,"vw":1.530203},{"c":1.53,"h":1.535,"l":1.53,"n":32,"o":1.53,"t":"2026-10-21T17:30:00Z","v":4094,"vw":1.531791},{"c":1.53,"h":1.54,"l":1.53,"n":53,"o":1.53,"t":"2026-10-21T17:35:00Z","v":9640,"vw":1.530164},{"c":1.53,"h":1.54,"l":1.53,"n":11,"o":1.54,"t":"2026-10-21T17:40:00Z","v":1265,"vw":1.535648},{"c":1.535,"h":1.535,"l":1.53,"n":28,"o":1.53,"t":"2026-10-21T17:45:00Z","v":34596,"vw":1.53487},{"c":1.53,"h":1.5399,"l":1.53,"n":27,"o":1.53,"t":"2026-10-21T17:50:00Z","v":6837,"vw":1.537867},{"c":1.53,"h":1.535,"l":1.53,"n":12,"o":1.535,"t":"2026-10-21T17:55:00Z","v":857,"vw":1.530714},{"c":1.535,"h":1.535,"l":1.5301,"n":20,"o":1.5301,"t":"2026-10-21T18:00:00Z","v":6253,"vw":1.534738},{"c":1.53,"h":1.535,"l":1.53,"n":41,"o":1.535,"t":"2026-10-21T18:05:00Z","v":11536,"vw":1.530472},{"c":1.53,"h":1.53,"l":1.53,"n":5,"o":1.53,"t":"2026-10-21T18:10:00Z","v":7945,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":8,"o":1.53,"t":"2026-10-21T18:15:00Z","v":938,"vw":1.53},{"c":1.53,"h":1.535,"l":1.53,"n":28,"o":1.535,"t":"2026-10-21T18:20:00Z","v":2782,"vw":1.533377},{"c":1.535,"h":1.5399,"l":1.525,"n":165,"o":1.5315,"t":"2026-10-21T18:25:00Z","v":85114,"vw":1.529502},{"c":1.535,"h":1.535,"l":1.53,"n":33,"o":1.53,"t":"2026-10-21T18:30:00Z","v":3379,"vw":1.534201},{"c":1.535,"h":1.54,"l":1.535,"n":50,"o":1.5372,"t":"2026-10-21T18:35:00Z","v":6773,"vw":1.535155},{"c":1.535,"h":1.54,"l":1.5326,"n":140,"o":1.535,"t":"2026-10-21T18:40:00Z","v":51029,"vw":1.539506},{"c":1.5301,"h":1.54,"l":1.53,"n":92,"o":1.535,"t":"2026-10-21T18:45:00Z","v":24908,"vw":1.538851},{"c":1.53,"h":1.53,"l":1.525,"n":156,"o":1.53,"t":"2026-10-21T18:50:00Z","v":40790,"vw":1.529222},{"c":1.52,"h":1.525,"l":1.52,"n":64,"o":1.525,"t":"2026-10-21T18:55:00Z","v":11711,"vw":1.524904},{"c":1.5199,"h":1.5259,"l":1.51,"n":267,"o":1.525,"t":"2026-10-21T19:00:00Z","v":113686,"vw":1.520292},{"c":1.5201,"h":1.525,"l":1.51,"n":109,"o":1.52,"t":"2026-10-21T19:05:00Z","v":34896,"vw":1.520353},{"c":1.515,"h":1.525,"l":1.515,"n":122,"o":1.52,"t":"2026-10-21T19:10:00Z","v":48212,"vw":1.519524},{"c":1.525,"h":1.53,"l":1.515,"n":123,"o":1.515,"t":"2026-10-21T19:15:00Z","v":87765,"vw":1.520565},{"c":1.52,"h":1.525,"l":1.52,"n":49,"o":1.525,"t":"2026-10-21T19:20:00Z","v":8243,"vw":1.523381},{"c":1.525,"h":1.53,"l":1.52,"n":89,"o":1.525,"t":"2026-10-21T19:25:00Z","v":15283,"vw":1.523798},{"c":1.525,"h":1.53,"l":1.525,"n":149,"o":1.525,"t":"2026-10-21T19:30:00Z","v":20822,"vw":1.525253},{"c":1.535,"h":1.535,"l":1.525,"n":195,"o":1.525,"t":"2026-10-21T19:35:00Z","v":48801,"vw":1.529943},{"c":1.535,"h":1.54,"l":1.53,"n":156,"o":1.535,"t":"2026-10-21T19:40:00Z","v":24780,"vw":1.531352},{"c":1.53,"h":1.5376,"l":1.53,"n":215,"o":1.535,"t":"2026-10-21T19:45:00Z","v":73843,"vw":1.530723},{"c":1.535,"h":1.54,"l":1.53,"n":263,"o":1.53,"t":"2026-10-21T19:50:00Z","v":64677,"vw":1.53101},{"c":1.525,"h":1.535,"l":1.52,"n":616,"o":1.535,"t":"2026-10-21T19:55:00Z","v":157039,"vw":1.524552},{"c":1.52,"h":1.52,"l":1.52,"n":7,"o":1.52,"t":"2026-10-21T20:00:00Z","v":153980,"vw":1.52},{"c":1.54,"h":1.54,"l":1.54,"n":6,"o":1.54,"t":"2026-10-21T21:20:00Z","v":306,"vw":1.54},{"c":1.5399,"h":1.5399,"l":1.5399,"n":1,"o":1.5399,"t":"2026-10-21T21:45:00Z","v":1000,"vw":1.5399},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-21T23:00:00Z","v":110,"vw":1.53}],"history":[{"c":1.66,"h":1.71,"l":1.62,"n":4819,"o":1.69,"t":"2024-10-21T04:00:00Z","v":2534578,"vw":1.656833},{"c":1.65,"h":1.66,"l":1.61,"n":5171,"o":1.64,"t":"2024-10-22T04:00:00Z","v":2523591,"vw":1.637375},{"c":1.59,"h":1.6491,"l":1.57,"n":5631,"o":1.63,"t":"2024-10-23T04:00:00Z","v":3384169,"vw":1.601555},{"c":1.57,"h":1.61,"l":1.55,"n":5132,"o":1.605,"t":"2024-10-24T04:00:00Z","v":2615419,"vw":1.569969},{"c":1.52,"h":1.6,"l":1.52,"n":10558,"o":1.57,"t":"2024-10-25T04:00:00Z","v":5253484,"vw":1.553937},{"c":1.68,"h":1.69,"l":1.535,"n":8711,"o":1.55,"t":"2024-10-28T04:00:00Z","v":6103004,"vw":1.654325},{"c":1.59,"h":1.68,"l":1.58,"n":4638,"o":1.68,"t":"2024-10-29T04:00:00Z","v":2786486,"vw":1.613119},{"c":1.6,"h":1.67,"l":1.57,"n":4727,"o":1.6,"t":"2024-10-30T04:00:00Z","v":3168204,"vw":1.612933},{"c":1.58,"h":1.6,"l":1.55,"n":4955,"o":1.6,"t":"2024-10-31T04:00:00Z","v":2981433,"vw":1.57469},{"c":1.62,"h":1.71,"l":1.58,"n":6095,"o":1.6,"t":"2024-11-01T04:00:00Z","v":4095908,"vw":1.650276},{"c":1.73,"h":1.795,"l":1.68,"n":12417,"o":1.68,"t":"2024-11-04T05:00:00Z","v":7026104,"vw":1.756133},{"c":1.67,"h":1.69,"l":1.55,"n":11473,"o":1.61,"t":"2024-11-05T05:00:00Z","v":6720426,"vw":1.6193},{"c":1.35,"h":1.55,"l":1.32,"n":16718,"o":1.55,"t":"2024-11-06T05:00:00Z","v":8403206,"vw":1.378112},{"c":1.34,"h":1.4087,"l":1.325,"n":8391,"o":1.38,"t":"2024-11-07T05:00:00Z","v":4178167,"vw":1.355345},{"c":1.35,"h":1.36,"l":1.27,"n":6688,"o":1.34,"t":"2024-11-08T05:00:00Z","v":3384938,"vw":1.309231},{"c":1.34,"h":1.37,"l":1.29,"n":6640,"o":1.34,"t":"2024-11-11T05:00:00Z","v":3851497,"vw":1.322595},{"c":1.27,"h":1.35,"l":1.25,"n":6428,"o":1.31,"t":"2024-11-12T05:00:00Z","v":3193141,"vw":1.280263},{"c":1.27,"h":1.3,"l":1.23,"n":6184,"o":1.29,"t":"2024-11-13T05:00:00Z","v":2920093,"vw":1.26517},{"c":1.27,"h":1.33,"l":1.24,"n":8058,"o":1.26,"t":"2024-11-14T05:00:00Z","v":3816989,"vw":1.279035},{"c":1.28,"h":1.32,"l":1.255,"n":8193,"o":1.28,"t":"2024-11-15T05:00:00Z","v":5698044,"vw":1.28879},{"c":1.35,"h":1.42,"l":1.26,"n":9196,"o":1.28,"t":"2024-11-18T05:00:00Z","v":4358799,"vw":1.363406},{"c":1.33,"h":1.37,"l":1.31,"n":5514,"o":1.32,"t":"2024-11-19T05:00:00Z","v":2459127,"vw":1.34384},{"c":1.28,"h":1.33,"l":1.26,"n":7928,"o":1.33,"t":"2024-11-20T05:00:00Z","v":3465056,"vw":1.277964},{"c":1.28,"h":1.33,"l":1.26,"n":6510,"o":1.26,"t":"2024-11-21T05:00:00Z","v":3211628,"vw":1.296323},{"c":1.31,"h":1.33,"l":1.28,"n":6175,"o":1.29,"t":"2024-11-22T05:00:00Z","v":2527320,"vw":1.310286},{"c":1.43,"h":1.45,"l":1.31,"n":9981,"o":1.32,"t":"2024-11-25T05:00:00Z","v":4802639,"vw":1.399828},{"c":1.37,"h":1.42,"l":1.36,"n":6518,"o":1.38,"t":"2024-11-26T05:00:00Z","v":4311244,"vw":1.384561},{"c":1.47,"h":1.53,"l":1.38,"n":10965,"o":1.38,"t":"2024-11-27T05:00:00Z","v":6588264,"vw":1.492687},{"c":1.49,"h":1.53,"l":1.45,"n":6069,"o":1.49,"t":"2024-11-29T05:00:00Z","v":4014633,"vw":1.492767},{"c":1.53,"h":1.58,"l":1.475,"n":9877,"o":1.52,"t":"2024-12-02T05:00:00Z","v":5949561,"vw":1.529278},{"c":1.47,"h":1.54,"l":1.455,"n":9991,"o":1.54,"t":"2024-12-03T05:00:00Z","v":5970452,"vw":1.47481},{"c":1.45,"h":1.5199,"l":1.4218,"n":9158,"o":1.47,"t":"2024-12-04T05:00:00Z","v":5762966,"vw":1.453879},{"c":1.62,"h":1.71,"l":1.46,"n":15569,"o":1.47,"t":"2024-12-05T05:00:00Z","v":9606219,"vw":1.617609},{"c":1.61,"h":1.66,"l":1.59,"n":10871,"o":1.64,"t":"2024-12-06T05:00:00Z","v":7714779,"vw":1.621431},{"c":1.71,"h":1.87,"l":1.63,"n":18267,"o":1.64,"t":"2024-12-09T05:00:00Z","v":13102006,"vw":1.775232},{"c":1.7,"h":1.81,"l":1.62,"n":15253,"o":1.81,"t":"2024-12-10T05:00:00Z","v":12172218,"vw":1.687826},{"c":1.67,"h":1.7211,"l":1.64,"n":9106,"o":1.7,"t":"2024-12-11T05:00:00Z","v":5042780,"vw":1.678724},{"c":1.6,"h":1.67,"l":1.58,"n":8904,"o":1.64,"t":"2024-12-12T05:00:00Z","v":6282047,"vw":1.620374},{"c":1.62,"h":1.63,"l":1.54,"n":5340,"o":1.59,"t":"2024-12-13T05:00:00Z","v":4098936,"vw":1.59255},{"c":1.6,"h":1.64,"l":1.5693,"n":8779,"o":1.62,"t":"2024-12-16T05:00:00Z","v":6062192,"vw":1.607647},{"c":1.6,"h":1.64,"l":1.5601,"n":7756,"o":1.58,"t":"2024-12-17T05:00:00Z","v":5572747,"vw":1.59941},{"c":1.52,"h":1.68,"l":1.5,"n":11434,"o":1.6,"t":"2024-12-18T05:00:00Z","v":11211084,"vw":1.602519},{"c":1.5,"h":1.56,"l":1.49,"n":10386,"o":1.54,"t":"2024-12-19T05:00:00Z","v":9633851,"vw":1.51965},{"c":1.62,"h":1.65,"l":1.5,"n":14407,"o":1.57,"t":"2024-12-20T05:00:00Z","v":11635512,"vw":1.60364},{"c":1.69,"h":1.7,"l":1.64,"n":11993,"o":1.64,"t":"2024-12-23T05:00:00Z","v":11147089,"vw":1.673045},{"c":1.7,"h":1.76,"l":1.64,"n":5309,"o":1.67,"t":"2024-12-24T05:00:00Z","v":5498415,"vw":1.709906},{"c":1.7,"h":1.76,"l":1.68,"n":6816,"o":1.71,"t":"2024-12-26T05:00:00Z","v":4180575,"vw":1.721065},{"c":1.69,"h":1.74,"l":1.65,"n":11075,"o":1.675,"t":"2024-12-27T05:00:00Z","v":9458489,"vw":1.678342},{"c":1.67,"h":1.68,"l":1.6,"n":11541,"o":1.64,"t":"2024-12-30T05:00:00Z","v":9601710,"vw":1.649649},{"c":1.66,"h":1.74,"l":1.64,"n":10144,"o":1.67,"t":"2024-12-31T05:00:00Z","v":10780272,"vw":1.683749},{"c":1.84,"h":1.9,"l":1.67,"n":16395,"o":1.71,"t":"2025-01-02T05:00:00Z","v":16598380,"vw":1.834404},{"c":1.92,"h":1.94,"l":1.775,"n":16134,"o":1.875,"t":"2025-01-03T05:00:00Z","v":13396724,"vw":1.859932},{"c":1.98,"h":2.05,"l":1.91,"n":20767,"o":2.04,"t":"2025-01-06T05:00:00Z","v":20223056,"vw":1.977893},{"c":1.99,"h":2.08,"l":1.96,"n":13596,"o":2.02,"t":"2025-01-07T05:00:00Z","v":12862777,"vw":2.006334},{"c":1.77,"h":1.955,"l":1.755,"n":14129,"o":1.93,"t":"2025-01-08T05:00:00Z","v":11243667,"vw":1.82023},{"c":1.75,"h":1.77,"l":1.6901,"n":10750,"o":1.75,"t":"2025-01-10T05:00:00Z","v":7861183,"vw":1.736781},{"c":1.63,"h":1.73,"l":1.58,"n":12728,"o":1.73,"t":"2025-01-13T05:00:00Z","v":10634907,"vw":1.623557},{"c":1.56,"h":1.715,"l":1.55,"n":10060,"o":1.64,"t":"2025-01-14T05:00:00Z","v":6875314,"vw":1.59578},{"c":1.63,"h":1.69,"l":1.59,"n":10332,"o":1.63,"t":"2025-01-15T05:00:00Z","v":8956647,"vw":1.636307},{"c":1.63,"h":1.66,"l":1.58,"n":8145,"o":1.66,"t":"2025-01-16T05:00:00Z","v":7793252,"vw":1.616057},{"c":1.58,"h":1.68,"l":1.57,"n":4766,"o":1.68,"t":"2025-01-17T05:00:00Z","v":2854789,"vw":1.616445},{"c":1.52,"h":1.5675,"l":1.51,"n":12324,"o":1.55,"t":"2025-01-21T05:00:00Z","v":9288541,"vw":1.534246},{"c":1.4,"h":1.525,"l":1.39,"n":8616,"o":1.52,"t":"2025-01-22T05:00:00Z","v":7194330,"vw":1.445385},{"c":1.41,"h":1.42,"l":1.37,"n":12384,"o":1.4,"t":"2025-01-23T05:00:00Z","v":15134326,"vw":1.392761},{"c":1.46,"h":1.5,"l":1.42,"n":7990,"o":1.44,"t":"2025-01-24T05:00:00Z","v":8447749,"vw":1.464108},{"c":1.36,"h":1.44,"l":1.3512,"n":12820,"o":1.42,"t":"2025-01-27T05:00:00Z","v":12999264,"vw":1.386228},{"c":1.36,"h":1.38,"l":1.32,"n":8525,"o":1.37,"t":"2025-01-28T05:00:00Z","v":8023558,"vw":1.345931},{"c":1.33,"h":1.39,"l":1.3,"n":8475,"o":1.36,"t":"2025-01-29T05:00:00Z","v":6637063,"vw":1.34349},{"c":1.36,"h":1.39,"l":1.32,"n":11924,"o":1.34,"t":"2025-01-30T05:00:00Z","v":11869448,"vw":1.357204},{"c":1.36,"h":1.4198,"l":1.35,"n":11228,"o":1.37,"t":"2025-01-31T05:00:00Z","v":10416385,"vw":1.375547},{"c":1.31,"h":1.36,"l":1.28,"n":14564,"o":1.3,"t":"2025-02-03T05:00:00Z","v":16314443,"vw":1.32662},{"c":1.35,"h":1.36,"l":1.31,"n":7561,"o":1.32,"t":"2025-02-04T05:00:00Z","v":12348075,"vw":1.339626},{"c":1.37,"h":1.4299,"l":1.35,"n":8749,"o":1.35,"t":"2025-02-05T05:00:00Z","v":12315933,"vw":1.388476},{"c":1.38,"h":1.42,"l":1.36,"n":7883,"o":1.39,"t":"2025-02-06T05:00:00Z","v":8032634,"vw":1.38986},{"c":1.38,"h":1.4,"l":1.35,"n":8980,"o":1.4,"t":"2025-02-07T05:00:00Z","v":10001893,"vw":1.369122},{"c":1.41,"h":1.45,"l":1.3701,"n":8405,"o":1.39,"t":"2025-02-10T05:00:00Z","v":11182708,"vw":1.421086},{"c":1.32,"h":1.395,"l":1.31,"n":10261,"o":1.39,"t":"2025-02-11T05:00:00Z","v":12188647,"vw":1.338309},{"c":1.44,"h":1.4788,"l":1.3,"n":13646,"o":1.32,"t":"2025-02-12T05:00:00Z","v":13345545,"vw":1.417619},{"c":1.49,"h":1.5,"l":1.44,"n":6490,"o":1.45,"t":"2025-02-13T05:00:00Z","v":6651458,"vw":1.464532},{"c":1.47,"h":1.515,"l":1.42,"n":8029,"o":1.515,"t":"2025-02-14T05:00:00Z","v":8477912,"vw":1.446941},{"c":1.5,"h":1.52,"l":1.4599,"n":6032,"o":1.48,"t":"2025-02-18T05:00:00Z","v":6316218,"vw":1.490126},{"c":1.47,"h":1.54,"l":1.46,"n":5495,"o":1.5,"t":"2025-02-19T05:00:00Z","v":5081908,"vw":1.488427},{"c":1.46,"h":1.47,"l":1.415,"n":6368,"o":1.47,"t":"2025-02-20T05:00:00Z","v":7045207,"vw":1.441686},{"c":1.4,"h":1.49,"l":1.39,"n":8806,"o":1.45,"t":"2025-02-21T05:00:00Z","v":9256309,"vw":1.430098},{"c":1.34,"h":1.39,"l":1.34,"n":7682,"o":1.39,"t":"2025-02-24T05:00:00Z","v":8317822,"vw":1.358208},{"c":1.32,"h":1.37,"l":1.28,"n":8759,"o":1.37,"t":"2025-02-25T05:00:00Z","v":8731391,"vw":1.31242},{"c":1.355,"h":1.4,"l":1.32,"n":9267,"o":1.32,"t":"2025-02-26T05:00:00Z","v":10171448,"vw":1.363255},{"c":1.295,"h":1.38,"l":1.29,"n":6699,"o":1.38,"t":"2025-02-27T05:00:00Z","v":7965061,"vw":1.327086},{"c":1.23,"h":1.29,"l":1.22,"n":11496,"o":1.28,"t":"2025-02-28T05:00:00Z","v":14229211,"vw":1.254938},{"c":1.12,"h":1.24,"l":1.11,"n":9977,"o":1.24,"t":"2025-03-03T05:00:00Z","v":9595082,"vw":1.168889},{"c":1.27,"h":1.31,"l":1.0804,"n":19186,"o":1.13,"t":"2025-03-04T05:00:00Z","v":18517070,"vw":1.227992},{"c":1.24,"h":1.3,"l":1.22,"n":12840,"o":1.27,"t":"2025-03-05T05:00:00Z","v":13410415,"vw":1.249046},{"c":1.21,"h":1.23,"l":1.16,"n":14229,"o":1.22,"t":"2025-03-06T05:00:00Z","v":16666956,"vw":1.199258},{"c":1.26,"h":1.2799,"l":1.2,"n":6334,"o":1.21,"t":"2025-03-07T05:00:00Z","v":5864818,"vw":1.240054},{"c":1.23,"h":1.28,"l":1.2,"n":9393,"o":1.23,"t":"2025-03-10T04:00:00Z","v":8797347,"vw":1.244698},{"c":1.2,"h":1.25,"l":1.15,"n":7965,"o":1.23,"t":"2025-03-11T04:00:00Z","v":7693799,"vw":1.188144},{"c":1.23,"h":1.255,"l":1.18,"n":7848,"o":1.21,"t":"2025-03-12T04:00:00Z","v":9637634,"vw":1.205885},{"c":1.28,"h":1.385,"l":1.21,"n":10540,"o":1.24,"t":"2025-03-13T04:00:00Z","v":9931431,"vw":1.292092},{"c":1.32,"h":1.33,"l":1.27,"n":9147,"o":1.3,"t":"2025-03-14T04:00:00Z","v":8260003,"vw":1.295468},{"c":1.35,"h":1.38,"l":1.31,"n":8279,"o":1.32,"t":"2025-03-17T04:00:00Z","v":6766420,"vw":1.353633},{"c":1.34,"h":1.34,"l":1.29,"n":7452,"o":1.31,"t":"2025-03-18T04:00:00Z","v":6514069,"vw":1.318495},{"c":1.34,"h":1.38,"l":1.3,"n":8193,"o":1.32,"t":"2025-03-19T04:00:00Z","v":8197256,"vw":1.349566},{"c":1.32,"h":1.37,"l":1.31,"n":5676,"o":1.33,"t":"2025-03-20T04:00:00Z","v":4197987,"vw":1.333359},{"c":1.3,"h":1.33,"l":1.28,"n":6346,"o":1.3,"t":"2025-03-21T04:00:00Z","v":4676008,"vw":1.310009},{"c":1.3,"h":1.342,"l":1.29,"n":7350,"o":1.31,"t":"2025-03-24T04:00:00Z","v":7033486,"vw":1.302952},{"c":1.28,"h":1.315,"l":1.25,"n":5081,"o":1.29,"t":"2025-03-25T04:00:00Z","v":5658843,"vw":1.277969},{"c":1.23,"h":1.28,"l":1.22,"n":8666,"o":1.28,"t":"2025-03-26T04:00:00Z","v":11928376,"vw":1.243989},{"c":1.19,"h":1.25,"l":1.19,"n":3904,"o":1.23,"t":"2025-03-27T04:00:00Z","v":2937358,"vw":1.220758},{"c":1.14,"h":1.2,"l":1.12,"n":7038,"o":1.19,"t":"2025-03-28T04:00:00Z","v":7808865,"vw":1.145317},{"c":1.1,"h":1.13,"l":1.09,"n":7995,"o":1.12,"t":"2025-03-31T04:00:00Z","v":7612586,"vw":1.108814},{"c":1.12,"h":1.15,"l":1.07,"n":10709,"o":1.1,"t":"2025-04-01T04:00:00Z","v":10242253,"vw":1.110345},{"c":1.12,"h":1.14,"l":1.09,"n":10806,"o":1.12,"t":"2025-04-02T04:00:00Z","v":11853110,"vw":1.113774},{"c":1.09,"h":1.12,"l":1.07,"n":11513,"o":1.08,"t":"2025-04-03T04:00:00Z","v":14490194,"vw":1.091472},{"c":1.08,"h":1.11,"l":1.01,"n":13591,"o":1.06,"t":"2025-04-04T04:00:00Z","v":17753529,"vw":1.054399},{"c":1.1,"h":1.14,"l":1.01,"n":15891,"o":1.01,"t":"2025-04-07T04:00:00Z","v":14686912,"vw":1.09208},{"c":1.02,"h":1.15,"l":1,"n":12448,"o":1.15,"t":"2025-04-08T04:00:00Z","v":15330718,"vw":1.050047},{"c":1.15,"h":1.19,"l":1.015,"n":15728,"o":1.03,"t":"2025-04-09T04:00:00Z","v":16282197,"vw":1.096314},{"c":1.16,"h":1.17,"l":1.1,"n":15851,"o":1.11,"t":"2025-04-10T04:00:00Z","v":13906690,"vw":1.139472},{"c":1.2,"h":1.21,"l":1.14,"n":7964,"o":1.17,"t":"2025-04-11T04:00:00Z","v":7532264,"vw":1.184001},{"c":1.2,"h":1.25,"l":1.19,"n":11747,"o":1.21,"t":"2025-04-14T04:00:00Z","v":7083926,"vw":1.213738},{"c":1.19,"h":1.2395,"l":1.17,"n":5659,"o":1.21,"t":"2025-04-15T04:00:00Z","v":5180984,"vw":1.204768},{"c":1.2,"h":1.23,"l":1.16,"n":8420,"o":1.16,"t":"2025-04-16T04:00:00Z","v":8445245,"vw":1.204321},{"c":1.13,"h":1.2,"l":1.12,"n":6047,"o":1.17,"t":"2025-04-17T04:00:00Z","v":5761294,"vw":1.145114},{"c":1.09,"h":1.14,"l":1.07,"n":5713,"o":1.13,"t":"2025-04-21T04:00:00Z","v":4936438,"vw":1.084001},{"c":1.12,"h":1.16,"l":1.105,"n":9232,"o":1.11,"t":"2025-04-22T04:00:00Z","v":5069209,"vw":1.131487},{"c":1.16,"h":1.19,"l":1.13,"n":7125,"o":1.15,"t":"2025-04-23T04:00:00Z","v":6648773,"vw":1.155349},{"c":1.22,"h":1.22,"l":1.16,"n":5658,"o":1.16,"t":"2025-04-24T04:00:00Z","v":3853434,"vw":1.194819},{"c":1.22,"h":1.24,"l":1.19,"n":6459,"o":1.21,"t":"2025-04-25T04:00:00Z","v":3864146,"vw":1.224118},{"c":1.26,"h":1.31,"l":1.22,"n":8695,"o":1.25,"t":"2025-04-28T04:00:00Z","v":6908718,"vw":1.262081},{"c":1.23,"h":1.3,"l":1.21,"n":6736,"o":1.28,"t":"2025-04-29T04:00:00Z","v":4957795,"vw":1.23409},{"c":1.22,"h":1.22,"l":1.18,"n":6667,"o":1.22,"t":"2025-04-30T04:00:00Z","v":5526227,"vw":1.196249},{"c":1.23,"h":1.265,"l":1.21,"n":7671,"o":1.22,"t":"2025-05-01T04:00:00Z","v":4263857,"vw":1.227725},{"c":1.25,"h":1.28,"l":1.21,"n":9249,"o":1.24,"t":"2025-05-02T04:00:00Z","v":3728168,"vw":1.255584},{"c":1.26,"h":1.29,"l":1.215,"n":13668,"o":1.22,"t":"2025-05-05T04:00:00Z","v":6449082,"vw":1.25665},{"c":1.21,"h":1.32,"l":1.18,"n":10753,"o":1.25,"t":"2025-05-06T04:00:00Z","v":5551078,"vw":1.219301},{"c":1.2,"h":1.25,"l":1.18,"n":9592,"o":1.22,"t":"2025-05-07T04:00:00Z","v":6356586,"vw":1.209596},{"c":1.3,"h":1.3,"l":1.21,"n":7499,"o":1.22,"t":"2025-05-08T04:00:00Z","v":5243179,"vw":1.264159},{"c":1.35,"h":1.36,"l":1.29,"n":7654,"o":1.29,"t":"2025-05-09T04:00:00Z","v":5315089,"vw":1.329266},{"c":1.4,"h":1.435,"l":1.37,"n":13436,"o":1.39,"t":"2025-05-12T04:00:00Z","v":10033727,"vw":1.401007},{"c":1.39,"h":1.435,"l":1.37,"n":10992,"o":1.39,"t":"2025-05-13T04:00:00Z","v":7059336,"vw":1.396642},{"c":1.42,"h":1.43,"l":1.35,"n":9279,"o":1.4,"t":"2025-05-14T04:00:00Z","v":7455907,"vw":1.398258},{"c":1.37,"h":1.41,"l":1.34,"n":11779,"o":1.41,"t":"2025-05-15T04:00:00Z","v":11620391,"vw":1.365667},{"c":1.42,"h":1.42,"l":1.32,"n":11261,"o":1.32,"t":"2025-05-16T04:00:00Z","v":18037934,"vw":1.400448},{"c":1.42,"h":1.47,"l":1.385,"n":9106,"o":1.4,"t":"2025-05-19T04:00:00Z","v":7213064,"vw":1.425759},{"c":1.39,"h":1.44,"l":1.37,"n":9312,"o":1.44,"t":"2025-05-20T04:00:00Z","v":8199836,"vw":1.397665},{"c":1.31,"h":1.3878,"l":1.3,"n":8958,"o":1.38,"t":"2025-05-21T04:00:00Z","v":8989888,"vw":1.329402},{"c":1.29,"h":1.31,"l":1.24,"n":8852,"o":1.31,"t":"2025-05-22T04:00:00Z","v":8614382,"vw":1.282914},{"c":1.35,"h":1.36,"l":1.26,"n":9545,"o":1.26,"t":"2025-05-23T04:00:00Z","v":9039382,"vw":1.326713},{"c":1.37,"h":1.37,"l":1.31,"n":8469,"o":1.34,"t":"2025-05-27T04:00:00Z","v":6686105,"vw":1.342292},{"c":1.42,"h":1.42,"l":1.34,"n":11814,"o":1.37,"t":"2025-05-28T04:00:00Z","v":9106240,"vw":1.385042},{"c":1.43,"h":1.49,"l":1.4,"n":12439,"o":1.42,"t":"2025-05-29T04:00:00Z","v":9140127,"vw":1.439853},{"c":1.29,"h":1.43,"l":1.28,"n":18452,"o":1.41,"t":"2025-05-30T04:00:00Z","v":15080366,"vw":1.344557},{"c":1.28,"h":1.31,"l":1.2401,"n":7755,"o":1.3,"t":"2025-06-02T04:00:00Z","v":6045572,"vw":1.266233},{"c":1.3,"h":1.34,"l":1.25,"n":8644,"o":1.28,"t":"2025-06-03T04:00:00Z","v":7671756,"vw":1.310763},{"c":1.38,"h":1.38,"l":1.2908,"n":10123,"o":1.31,"t":"2025-06-04T04:00:00Z","v":9571026,"vw":1.343211},{"c":1.42,"h":1.475,"l":1.36,"n":10446,"o":1.4,"t":"2025-06-05T04:00:00Z","v":10399290,"vw":1.428048},{"c":1.53,"h":1.55,"l":1.425,"n":12650,"o":1.44,"t":"2025-06-06T04:00:00Z","v":13655668,"vw":1.518877},{"c":1.64,"h":1.64,"l":1.5194,"n":8514,"o":1.52,"t":"2025-06-09T04:00:00Z","v":10060566,"vw":1.594108},{"c":1.67,"h":1.71,"l":1.64,"n":12787,"o":1.67,"t":"2025-06-10T04:00:00Z","v":15812306,"vw":1.675621},{"c":1.68,"h":1.73,"l":1.65,"n":11035,"o":1.695,"t":"2025-06-11T04:00:00Z","v":13871722,"vw":1.693078},{"c":1.67,"h":1.74,"l":1.61,"n":11782,"o":1.65,"t":"2025-06-12T04:00:00Z","v":13948998,"vw":1.700879},{"c":1.64,"h":1.66,"l":1.5801,"n":9554,"o":1.62,"t":"2025-06-13T04:00:00Z","v":9630299,"vw":1.618734},{"c":1.79,"h":1.8,"l":1.645,"n":18155,"o":1.65,"t":"2025-06-16T04:00:00Z","v":16502086,"vw":1.755084},{"c":1.57,"h":1.75,"l":1.56,"n":17256,"o":1.73,"t":"2025-06-17T04:00:00Z","v":8921118,"vw":1.592382},{"c":1.6,"h":1.6199,"l":1.54,"n":7322,"o":1.56,"t":"2025-06-18T04:00:00Z","v":6299688,"vw":1.587878},{"c":1.52,"h":1.61,"l":1.51,"n":10984,"o":1.6,"t":"2025-06-20T04:00:00Z","v":12506054,"vw":1.535717},{"c":1.44,"h":1.53,"l":1.42,"n":10199,"o":1.5,"t":"2025-06-23T04:00:00Z","v":6959592,"vw":1.464306},{"c":1.47,"h":1.495,"l":1.45,"n":6997,"o":1.47,"t":"2025-06-24T04:00:00Z","v":4824138,"vw":1.469447},{"c":1.4,"h":1.49,"l":1.39,"n":8510,"o":1.49,"t":"2025-06-25T04:00:00Z","v":7523350,"vw":1.419416},{"c":1.51,"h":1.54,"l":1.405,"n":9416,"o":1.41,"t":"2025-06-26T04:00:00Z","v":8794740,"vw":1.495353},{"c":1.46,"h":1.57,"l":1.43,"n":7139,"o":1.54,"t":"2025-06-27T04:00:00Z","v":6412428,"vw":1.472023},{"c":1.59,"h":1.64,"l":1.515,"n":12347,"o":1.54,"t":"2025-06-30T04:00:00Z","v":12649893,"vw":1.587374},{"c":1.61,"h":1.64,"l":1.51,"n":7123,"o":1.57,"t":"2025-07-01T04:00:00Z","v":10283847,"vw":1.593107},{"c":1.67,"h":1.72,"l":1.61,"n":10048,"o":1.62,"t":"2025-07-02T04:00:00Z","v":13403958,"vw":1.686338},{"c":1.77,"h":1.79,"l":1.6546,"n":8205,"o":1.68,"t":"2025-07-03T04:00:00Z","v":8645218,"vw":1.757136},{"c":1.7,"h":1.7633,"l":1.6501,"n":10798,"o":1.73,"t":"2025-07-07T04:00:00Z","v":8592997,"vw":1.710036},{"c":1.7,"h":1.77,"l":1.69,"n":10680,"o":1.74,"t":"2025-07-08T04:00:00Z","v":8914404,"vw":1.723569},{"c":1.95,"h":1.99,"l":1.72,"n":14824,"o":1.73,"t":"2025-07-09T04:00:00Z","v":12295088,"vw":1.908602},{"c":1.94,"h":1.97,"l":1.9,"n":11747,"o":1.94,"t":"2025-07-10T04:00:00Z","v":7917829,"vw":1.932436},{"c":1.87,"h":1.94,"l":1.87,"n":11934,"o":1.88,"t":"2025-07-11T04:00:00Z","v":5192992,"vw":1.896203},{"c":1.86,"h":1.91,"l":1.8104,"n":10737,"o":1.88,"t":"2025-07-14T04:00:00Z","v":5264512,"vw":1.855166},{"c":1.87,"h":1.915,"l":1.8335,"n":9634,"o":1.9,"t":"2025-07-15T04:00:00Z","v":8478359,"vw":1.863515},{"c":1.81,"h":1.89,"l":1.8,"n":6482,"o":1.89,"t":"2025-07-16T04:00:00Z","v":4143913,"vw":1.821719},{"c":1.84,"h":1.89,"l":1.8094,"n":6188,"o":1.81,"t":"2025-07-17T04:00:00Z","v":4250473,"vw":1.852459},{"c":1.89,"h":1.96,"l":1.84,"n":8384,"o":1.85,"t":"2025-07-18T04:00:00Z","v":7029461,"vw":1.910369},{"c":1.94,"h":2.0289,"l":1.8947,"n":9813,"o":1.9,"t":"2025-07-21T04:00:00Z","v":6420335,"vw":1.976267},{"c":2.04,"h":2.07,"l":1.92,"n":8661,"o":2.02,"t":"2025-07-22T04:00:00Z","v":6336692,"vw":2.009836},{"c":2.02,"h":2.07,"l":1.98,"n":8451,"o":2.06,"t":"2025-07-23T04:00:00Z","v":6074174,"vw":2.02021},{"c":2.1,"h":2.28,"l":2.005,"n":27120,"o":2.02,"t":"2025-07-24T04:00:00Z","v":16060874,"vw":2.163554},{"c":2.13,"h":2.2,"l":2.04,"n":17207,"o":2.2,"t":"2025-07-25T04:00:00Z","v":10158620,"vw":2.093089},{"c":2.04,"h":2.19,"l":2.01,"n":14060,"o":2.16,"t":"2025-07-28T04:00:00Z","v":5900874,"vw":2.056434},{"c":1.86,"h":2.04,"l":1.86,"n":13086,"o":2.04,"t":"2025-07-29T04:00:00Z","v":6423097,"vw":1.916654},{"c":1.83,"h":1.9093,"l":1.81,"n":10999,"o":1.9093,"t":"2025-07-30T04:00:00Z","v":4911628,"vw":1.847262},{"c":1.83,"h":1.9,"l":1.81,"n":13418,"o":1.85,"t":"2025-07-31T04:00:00Z","v":9327343,"vw":1.837169},{"c":1.79,"h":1.85,"l":1.75,"n":10310,"o":1.76,"t":"2025-08-01T04:00:00Z","v":6161583,"vw":1.800918},{"c":1.84,"h":1.87,"l":1.81,"n":9609,"o":1.82,"t":"2025-08-04T04:00:00Z","v":1589372,"vw":1.829213},{"c":1.86,"h":1.89,"l":1.81,"n":6313,"o":1.86,"t":"2025-08-05T04:00:00Z","v":3047729,"vw":1.862176},{"c":1.83,"h":1.885,"l":1.81,"n":6617,"o":1.88,"t":"2025-08-06T04:00:00Z","v":1962691,"vw":1.834037},{"c":1.85,"h":1.925,"l":1.83,"n":6852,"o":1.83,"t":"2025-08-07T04:00:00Z","v":3494992,"vw":1.861007},{"c":1.8,"h":1.89,"l":1.8,"n":6020,"o":1.89,"t":"2025-08-08T04:00:00Z","v":2517265,"vw":1.824497},{"c":1.8,"h":1.84,"l":1.7,"n":10232,"o":1.77,"t":"2025-08-11T04:00:00Z","v":4946320,"vw":1.790343},{"c":1.73,"h":1.8,"l":1.7,"n":9552,"o":1.8,"t":"2025-08-12T04:00:00Z","v":5861448,"vw":1.730342},{"c":1.87,"h":1.87,"l":1.74,"n":10814,"o":1.76,"t":"2025-08-13T04:00:00Z","v":4502595,"vw":1.83912},{"c":1.83,"h":1.85,"l":1.77,"n":9286,"o":1.81,"t":"2025-08-14T04:00:00Z","v":2766954,"vw":1.809371},{"c":2,"h":2.05,"l":1.8101,"n":10149,"o":1.835,"t":"2025-08-15T04:00:00Z","v":7942218,"vw":1.963888},{"c":1.99,"h":2.02,"l":1.91,"n":8317,"o":2.01,"t":"2025-08-18T04:00:00Z","v":3922102,"vw":1.969307},{"c":1.94,"h":2.04,"l":1.93,"n":9207,"o":2.04,"t":"2025-08-19T04:00:00Z","v":3376992,"vw":1.962127},{"c":1.9,"h":1.94,"l":1.87,"n":8735,"o":1.92,"t":"2025-08-20T04:00:00Z","v":3335544,"vw":1.906738},{"c":1.89,"h":1.9,"l":1.82,"n":5946,"o":1.87,"t":"2025-08-21T04:00:00Z","v":2362849,"vw":1.86131},{"c":2.01,"h":2.03,"l":1.89,"n":7779,"o":1.9,"t":"2025-08-22T04:00:00Z","v":3877372,"vw":1.977836},{"c":2.01,"h":2.05,"l":1.9709,"n":8329,"o":1.985,"t":"2025-08-25T04:00:00Z","v":3184222,"vw":2.021153},{"c":2.06,"h":2.1,"l":2.01,"n":9179,"o":2.03,"t":"2025-08-26T04:00:00Z","v":3449609,"vw":2.060312},{"c":2.02,"h":2.0594,"l":1.99,"n":6766,"o":2.05,"t":"2025-08-27T04:00:00Z","v":2319220,"vw":2.021144},{"c":2.03,"h":2.0599,"l":2.01,"n":5551,"o":2.02,"t":"2025-08-28T04:00:00Z","v":1916889,"vw":2.036366},{"c":2.02,"h":2.03,"l":1.97,"n":9831,"o":1.985,"t":"2025-08-29T04:00:00Z","v":3262787,"vw":1.999094},{"c":1.86,"h":1.96,"l":1.86,"n":9308,"o":1.95,"t":"2025-09-02T04:00:00Z","v":4248536,"vw":1.890773},{"c":1.89,"h":1.95,"l":1.8635,"n":8402,"o":1.87,"t":"2025-09-03T04:00:00Z","v":4179929,"vw":1.913271},{"c":1.85,"h":1.94,"l":1.83,"n":6218,"o":1.94,"t":"2025-09-04T04:00:00Z","v":2526657,"vw":1.854115},{"c":1.99,"h":2,"l":1.86,"n":9224,"o":1.86,"t":"2025-09-05T04:00:00Z","v":5294023,"vw":1.947678},{"c":1.94,"h":2.04,"l":1.92,"n":8723,"o":2.04,"t":"2025-09-08T04:00:00Z","v":3361204,"vw":1.943022},{"c":1.89,"h":1.94,"l":1.8518,"n":7170,"o":1.94,"t":"2025-09-09T04:00:00Z","v":2621396,"vw":1.880353},{"c":1.93,"h":2.03,"l":1.89,"n":10005,"o":1.89,"t":"2025-09-10T04:00:00Z","v":6786922,"vw":1.961853},{"c":2.05,"h":2.12,"l":1.92,"n":9342,"o":1.93,"t":"2025-09-11T04:00:00Z","v":5081076,"vw":2.064126},{"c":2.07,"h":2.08,"l":1.975,"n":8999,"o":2.02,"t":"2025-09-12T04:00:00Z","v":3948985,"vw":2.017741},{"c":2.17,"h":2.18,"l":2.085,"n":10234,"o":2.09,"t":"2025-09-15T04:00:00Z","v":4475961,"vw":2.14692},{"c":2.2,"h":2.21,"l":2.13,"n":10752,"o":2.17,"t":"2025-09-16T04:00:00Z","v":4483300,"vw":2.173715},{"c":2.52,"h":2.56,"l":2.19,"n":23845,"o":2.21,"t":"2025-09-17T04:00:00Z","v":15261937,"vw":2.43136},{"c":2.62,"h":2.65,"l":2.46,"n":19538,"o":2.5,"t":"2025-09-18T04:00:00Z","v":8577316,"vw":2.583485},{"c":2.74,"h":2.79,"l":2.63,"n":18311,"o":2.65,"t":"2025-09-19T04:00:00Z","v":8470365,"vw":2.714942},{"c":2.88,"h":2.885,"l":2.65,"n":18551,"o":2.72,"t":"2025-09-22T04:00:00Z","v":10661832,"vw":2.781532},{"c":2.92,"h":3.17,"l":2.9,"n":31726,"o":3.13,"t":"2025-09-23T04:00:00Z","v":16648806,"vw":3.020071},{"c":2.99,"h":3.15,"l":2.925,"n":17537,"o":3.03,"t":"2025-09-24T04:00:00Z","v":9504196,"vw":2.995651},{"c":2.93,"h":2.97,"l":2.78,"n":16998,"o":2.83,"t":"2025-09-25T04:00:00Z","v":7064776,"vw":2.896663},{"c":2.75,"h":2.96,"l":2.73,"n":12351,"o":2.95,"t":"2025-09-26T04:00:00Z","v":5744123,"vw":2.795699},{"c":2.74,"h":2.81,"l":2.67,"n":14647,"o":2.78,"t":"2025-09-29T04:00:00Z","v":8858741,"vw":2.718206},{"c":2.72,"h":2.735,"l":2.64,"n":13957,"o":2.68,"t":"2025-09-30T04:00:00Z","v":6779629,"vw":2.684833},{"c":2.96,"h":2.96,"l":2.71,"n":19633,"o":2.74,"t":"2025-10-01T04:00:00Z","v":9106002,"vw":2.887846},{"c":2.87,"h":2.99,"l":2.84,"n":14401,"o":2.97,"t":"2025-10-02T04:00:00Z","v":5794789,"vw":2.891303},{"c":3.53,"h":3.6,"l":2.96,"n":39377,"o":2.96,"t":"2025-10-03T04:00:00Z","v":19302718,"vw":3.454607},{"c":3.65,"h":3.85,"l":3.44,"n":48501,"o":3.85,"t":"2025-10-06T04:00:00Z","v":20241028,"vw":3.598483},{"c":3.63,"h":3.7,"l":3.49,"n":25388,"o":3.63,"t":"2025-10-07T04:00:00Z","v":12571062,"vw":3.598649},{"c":3.61,"h":3.6689,"l":3.4939,"n":18135,"o":3.59,"t":"2025-10-08T04:00:00Z","v":8379523,"vw":3.576353},{"c":3.59,"h":3.63,"l":3.485,"n":18163,"o":3.52,"t":"2025-10-09T04:00:00Z","v":8324392,"vw":3.557915},{"c":3.27,"h":3.64,"l":3.24,"n":23357,"o":3.58,"t":"2025-10-10T04:00:00Z","v":12197456,"vw":3.378736},{"c":3.49,"h":3.66,"l":3.411,"n":24782,"o":3.48,"t":"2025-10-13T04:00:00Z","v":7785595,"vw":3.514768},{"c":3.98,"h":4.06,"l":3.302,"n":31149,"o":3.315,"t":"2025-10-14T04:00:00Z","v":15735294,"vw":3.806502},{"c":3.76,"h":4.1,"l":3.63,"n":24972,"o":4.02,"t":"2025-10-15T04:00:00Z","v":9740386,"vw":3.837603},{"c":3.67,"h":4.03,"l":3.66,"n":23067,"o":3.86,"t":"2025-10-16T04:00:00Z","v":7290245,"vw":3.834765},{"c":3.63,"h":3.6899,"l":3.52,"n":15296,"o":3.54,"t":"2025-10-17T04:00:00Z","v":7519709,"vw":3.597923},{"c":3.64,"h":3.8098,"l":3.58,"n":15728,"o":3.72,"t":"2025-10-20T04:00:00Z","v":6480122,"vw":3.638103},{"c":3.33,"h":3.64,"l":3.29,"n":16387,"o":3.64,"t":"2025-10-21T04:00:00Z","v":6709608,"vw":3.37074},{"c":3.28,"h":3.42,"l":3.14,"n":21498,"o":3.15,"t":"2025-10-22T04:00:00Z","v":9857939,"vw":3.231199},{"c":3.28,"h":3.3,"l":3.21,"n":11816,"o":3.265,"t":"2025-10-23T04:00:00Z","v":5631054,"vw":3.262726},{"c":3.44,"h":3.495,"l":3.34,"n":11487,"o":3.38,"t":"2025-10-24T04:00:00Z","v":5607803,"vw":3.438708},{"c":3.41,"h":3.53,"l":3.33,"n":13699,"o":3.5,"t":"2025-10-27T04:00:00Z","v":5148988,"vw":3.40298},{"c":3.44,"h":3.5599,"l":3.3712,"n":11349,"o":3.435,"t":"2025-10-28T04:00:00Z","v":5785256,"vw":3.486202},{"c":3.54,"h":3.73,"l":3.3912,"n":17773,"o":3.425,"t":"2025-10-29T04:00:00Z","v":7999182,"vw":3.603141},{"c":3.44,"h":3.6,"l":3.43,"n":12672,"o":3.46,"t":"2025-10-30T04:00:00Z","v":5941410,"vw":3.522568},{"c":3.57,"h":3.5765,"l":3.36,"n":9872,"o":3.38,"t":"2025-10-31T04:00:00Z","v":5387632,"vw":3.498734},{"c":3.56,"h":3.7,"l":3.46,"n":13515,"o":3.61,"t":"2025-11-03T05:00:00Z","v":5979559,"vw":3.541636},{"c":3.37,"h":3.585,"l":3.3424,"n":16342,"o":3.36,"t":"2025-11-04T05:00:00Z","v":7591767,"vw":3.462211},{"c":3.65,"h":3.685,"l":3.37,"n":14848,"o":3.37,"t":"2025-11-05T05:00:00Z","v":6930385,"vw":3.603882},{"c":3.55,"h":3.655,"l":3.47,"n":12915,"o":3.65,"t":"2025-11-06T05:00:00Z","v":6944318,"vw":3.557739},{"c":3.5,"h":3.5,"l":3.21,"n":15146,"o":3.425,"t":"2025-11-07T05:00:00Z","v":6460581,"vw":3.338187},{"c":3.56,"h":3.64,"l":3.4301,"n":11474,"o":3.58,"t":"2025-11-10T05:00:00Z","v":6595448,"vw":3.52762},{"c":3.57,"h":3.57,"l":3.39,"n":11478,"o":3.54,"t":"2025-11-11T05:00:00Z","v":5931602,"vw":3.476816},{"c":3.43,"h":3.69,"l":3.38,"n":16658,"o":3.58,"t":"2025-11-12T05:00:00Z","v":6586727,"vw":3.433877},{"c":3.19,"h":3.67,"l":3.08,"n":28336,"o":3.375,"t":"2025-11-13T05:00:00Z","v":8651948,"vw":3.206476},{"c":3.03,"h":3.19,"l":2.934,"n":19158,"o":2.94,"t":"2025-11-14T05:00:00Z","v":6229208,"vw":3.084988},{"c":2.91,"h":3.11,"l":2.89,"n":20606,"o":2.99,"t":"2025-11-17T05:00:00Z","v":6468118,"vw":2.964174},{"c":2.89,"h":2.97,"l":2.812,"n":21169,"o":2.82,"t":"2025-11-18T05:00:00Z","v":6283016,"vw":2.894043},{"c":2.85,"h":2.895,"l":2.785,"n":11517,"o":2.865,"t":"2025-11-19T05:00:00Z","v":4972510,"vw":2.856154},{"c":2.68,"h":2.995,"l":2.67,"n":14686,"o":2.96,"t":"2025-11-20T05:00:00Z","v":6140487,"vw":2.777424},{"c":2.71,"h":2.7751,"l":2.57,"n":24135,"o":2.67,"t":"2025-11-21T05:00:00Z","v":17692214,"vw":2.709862},{"c":2.68,"h":2.81,"l":2.64,"n":19097,"o":2.77,"t":"2025-11-24T05:00:00Z","v":9285463,"vw":2.69597},{"c":2.69,"h":2.72,"l":2.6,"n":17875,"o":2.69,"t":"2025-11-25T05:00:00Z","v":7709447,"vw":2.671983},{"c":2.78,"h":2.8,"l":2.6611,"n":10275,"o":2.7,"t":"2025-11-26T05:00:00Z","v":3896223,"vw":2.742206},{"c":2.84,"h":2.89,"l":2.7671,"n":7520,"o":2.8,"t":"2025-11-28T05:00:00Z","v":3060325,"vw":2.848426},{"c":2.68,"h":2.785,"l":2.66,"n":13129,"o":2.76,"t":"2025-12-01T05:00:00Z","v":6108268,"vw":2.706057},{"c":2.71,"h":2.77,"l":2.66,"n":10663,"o":2.68,"t":"2025-12-02T05:00:00Z","v":4783299,"vw":2.708856},{"c":2.67,"h":2.74,"l":2.61,"n":11037,"o":2.74,"t":"2025-12-03T05:00:00Z","v":4359863,"vw":2.660264},{"c":2.8,"h":2.85,"l":2.63,"n":12222,"o":2.67,"t":"2025-12-04T05:00:00Z","v":3531186,"vw":2.773267},{"c":2.82,"h":2.84,"l":2.7101,"n":12530,"o":2.8,"t":"2025-12-05T05:00:00Z","v":3682150,"vw":2.801981},{"c":2.8,"h":2.87,"l":2.75,"n":7662,"o":2.81,"t":"2025-12-08T05:00:00Z","v":2770016,"vw":2.797095},{"c":2.82,"h":2.86,"l":2.75,"n":8027,"o":2.75,"t":"2025-12-09T05:00:00Z","v":2965398,"vw":2.814578},{"c":2.78,"h":2.85,"l":2.7401,"n":8381,"o":2.8,"t":"2025-12-10T05:00:00Z","v":3253946,"vw":2.792931},{"c":2.89,"h":2.91,"l":2.6612,"n":10529,"o":2.74,"t":"2025-12-11T05:00:00Z","v":3954334,"vw":2.820192},{"c":2.72,"h":2.97,"l":2.69,"n":10801,"o":2.9,"t":"2025-12-12T05:00:00Z","v":3789591,"vw":2.786151},{"c":2.625,"h":2.775,"l":2.62,"n":9529,"o":2.74,"t":"2025-12-15T05:00:00Z","v":2916675,"vw":2.656464},{"c":2.65,"h":2.71,"l":2.54,"n":8351,"o":2.575,"t":"2025-12-16T05:00:00Z","v":2430738,"vw":2.6434},{"c":2.53,"h":2.72,"l":2.53,"n":9838,"o":2.65,"t":"2025-12-17T05:00:00Z","v":4603707,"vw":2.611205},{"c":2.63,"h":2.72,"l":2.54,"n":9045,"o":2.54,"t":"2025-12-18T05:00:00Z","v":3433852,"vw":2.67217},{"c":2.61,"h":2.7199,"l":2.58,"n":8746,"o":2.63,"t":"2025-12-19T05:00:00Z","v":4877308,"vw":2.617568},{"c":2.65,"h":2.71,"l":2.595,"n":9210,"o":2.61,"t":"2025-12-22T05:00:00Z","v":3335151,"vw":2.667746},{"c":2.67,"h":2.68,"l":2.6211,"n":8704,"o":2.64,"t":"2025-12-23T05:00:00Z","v":2692648,"vw":2.653159},{"c":2.69,"h":2.7,"l":2.63,"n":4650,"o":2.66,"t":"2025-12-24T05:00:00Z","v":844488,"vw":2.668896},{"c":2.63,"h":2.69,"l":2.57,"n":6035,"o":2.69,"t":"2025-12-26T05:00:00Z","v":1481784,"vw":2.615528},{"c":2.57,"h":2.67,"l":2.55,"n":8508,"o":2.55,"t":"2025-12-29T05:00:00Z","v":2715586,"vw":2.597887},{"c":2.54,"h":2.645,"l":2.54,"n":7169,"o":2.58,"t":"2025-12-30T05:00:00Z","v":3234187,"vw":2.572873},{"c":2.54,"h":2.57,"l":2.51,"n":7239,"o":2.51,"t":"2025-12-31T05:00:00Z","v":2447110,"vw":2.54772},{"c":2.68,"h":2.75,"l":2.57,"n":8989,"o":2.57,"t":"2026-01-02T05:00:00Z","v":3391879,"vw":2.705279},{"c":2.76,"h":2.795,"l":2.67,"n":10230,"o":2.73,"t":"2026-01-05T05:00:00Z","v":3588926,"vw":2.729488},{"c":2.79,"h":2.8101,"l":2.7109,"n":7997,"o":2.78,"t":"2026-01-06T05:00:00Z","v":3261923,"vw":2.762144},{"c":2.71,"h":2.77,"l":2.68,"n":7129,"o":2.76,"t":"2026-01-07T05:00:00Z","v":2760375,"vw":2.706114},{"c":2.73,"h":2.835,"l":2.7,"n":8574,"o":2.75,"t":"2026-01-08T05:00:00Z","v":3000846,"vw":2.750101},{"c":2.76,"h":2.7889,"l":2.715,"n":8088,"o":2.75,"t":"2026-01-09T05:00:00Z","v":2945442,"vw":2.750695},{"c":2.79,"h":2.875,"l":2.71,"n":10792,"o":2.72,"t":"2026-01-12T05:00:00Z","v":4463881,"vw":2.816418},{"c":2.77,"h":2.8401,"l":2.7104,"n":8984,"o":2.795,"t":"2026-01-13T05:00:00Z","v":3667072,"vw":2.782627},{"c":2.75,"h":2.805,"l":2.705,"n":8525,"o":2.78,"t":"2026-01-14T05:00:00Z","v":2581030,"vw":2.739613},{"c":2.7,"h":2.7885,"l":2.69,"n":8556,"o":2.78,"t":"2026-01-15T05:00:00Z","v":3530665,"vw":2.728266},{"c":2.79,"h":2.82,"l":2.7,"n":9852,"o":2.72,"t":"2026-01-16T05:00:00Z","v":3461692,"vw":2.771843},{"c":2.64,"h":2.77,"l":2.63,"n":12202,"o":2.72,"t":"2026-01-20T05:00:00Z","v":5407435,"vw":2.673214},{"c":2.61,"h":2.765,"l":2.49,"n":12818,"o":2.64,"t":"2026-01-21T05:00:00Z","v":5255225,"vw":2.604547},{"c":2.66,"h":2.74,"l":2.625,"n":12531,"o":2.63,"t":"2026-01-22T05:00:00Z","v":4879712,"vw":2.681694},{"c":2.64,"h":2.715,"l":2.625,"n":7804,"o":2.69,"t":"2026-01-23T05:00:00Z","v":2356990,"vw":2.661407},{"c":2.56,"h":2.63,"l":2.54,"n":7958,"o":2.61,"t":"2026-01-26T05:00:00Z","v":1956956,"vw":2.569115},{"c":2.57,"h":2.6085,"l":2.495,"n":6759,"o":2.55,"t":"2026-01-27T05:00:00Z","v":2151678,"vw":2.569674},{"c":2.58,"h":2.635,"l":2.53,"n":8628,"o":2.57,"t":"2026-01-28T05:00:00Z","v":2938572,"vw":2.587553},{"c":2.49,"h":2.585,"l":2.455,"n":8153,"o":2.57,"t":"2026-01-29T05:00:00Z","v":2560516,"vw":2.495331},{"c":2.33,"h":2.495,"l":2.32,"n":10747,"o":2.44,"t":"2026-01-30T05:00:00Z","v":3233667,"vw":2.377709},{"c":2.31,"h":2.385,"l":2.28,"n":8392,"o":2.3,"t":"2026-02-02T05:00:00Z","v":3181187,"vw":2.320415},{"c":2.32,"h":2.375,"l":2.23,"n":7300,"o":2.33,"t":"2026-02-03T05:00:00Z","v":2189582,"vw":2.307858},{"c":2.22,"h":2.34,"l":2.14,"n":8802,"o":2.32,"t":"2026-02-04T05:00:00Z","v":2937009,"vw":2.217087},{"c":2.03,"h":2.18,"l":2.03,"n":8801,"o":2.14,"t":"2026-02-05T05:00:00Z","v":3410448,"vw":2.091118},{"c":2.15,"h":2.16,"l":2.07,"n":7186,"o":2.07,"t":"2026-02-06T05:00:00Z","v":2643191,"vw":2.129258},{"c":2.17,"h":2.18,"l":2.1,"n":4962,"o":2.14,"t":"2026-02-09T05:00:00Z","v":1589511,"vw":2.146476},{"c":2.16,"h":2.23,"l":2.1209,"n":6815,"o":2.15,"t":"2026-02-10T05:00:00Z","v":1992012,"vw":2.184829},{"c":2.16,"h":2.195,"l":2.085,"n":5106,"o":2.18,"t":"2026-02-11T05:00:00Z","v":1525459,"vw":2.130465},{"c":2.07,"h":2.17,"l":2.04,"n":8720,"o":2.16,"t":"2026-02-12T05:00:00Z","v":2407761,"vw":2.084797},{"c":2.15,"h":2.17,"l":2.06,"n":5888,"o":2.07,"t":"2026-02-13T05:00:00Z","v":1979866,"vw":2.132082},{"c":2.14,"h":2.175,"l":2.07,"n":4941,"o":2.14,"t":"2026-02-17T05:00:00Z","v":1602078,"vw":2.124034},{"c":2.13,"h":2.215,"l":2.09,"n":6400,"o":2.15,"t":"2026-02-18T05:00:00Z","v":2023566,"vw":2.144801},{"c":2.12,"h":2.13,"l":2.07,"n":7350,"o":2.11,"t":"2026-02-19T05:00:00Z","v":2630753,"vw":2.093723},{"c":2.11,"h":2.17,"l":2.08,"n":6404,"o":2.1,"t":"2026-02-20T05:00:00Z","v":2581087,"vw":2.127983},{"c":2.11,"h":2.11,"l":2.06,"n":7252,"o":2.08,"t":"2026-02-23T05:00:00Z","v":2365036,"vw":2.082187},{"c":2.12,"h":2.16,"l":2.06,"n":6348,"o":2.1,"t":"2026-02-24T05:00:00Z","v":2355427,"vw":2.129865},{"c":2.18,"h":2.21,"l":2.135,"n":6186,"o":2.14,"t":"2026-02-25T05:00:00Z","v":2081355,"vw":2.181464},{"c":2.21,"h":2.22,"l":2.125,"n":6547,"o":2.18,"t":"2026-02-26T05:00:00Z","v":1782479,"vw":2.170857},{"c":2.14,"h":2.18,"l":2.1,"n":6423,"o":2.18,"t":"2026-02-27T05:00:00Z","v":2510693,"vw":2.132795},{"c":2.16,"h":2.17,"l":2.06,"n":5987,"o":2.07,"t":"2026-03-02T05:00:00Z","v":2274250,"vw":2.132733},{"c":2.07,"h":2.13,"l":2.04,"n":8539,"o":2.1,"t":"2026-03-03T05:00:00Z","v":3421655,"vw":2.085596},{"c":2.15,"h":2.175,"l":2.095,"n":9400,"o":2.1,"t":"2026-03-04T05:00:00Z","v":2734050,"vw":2.145269},{"c":2.1,"h":2.15,"l":2.06,"n":9736,"o":2.15,"t":"2026-03-05T05:00:00Z","v":3209383,"vw":2.09678},{"c":2.01,"h":2.1199,"l":2,"n":8098,"o":2.06,"t":"2026-03-06T05:00:00Z","v":2838982,"vw":2.039367},{"c":1.99,"h":2.02,"l":1.92,"n":8197,"o":1.99,"t":"2026-03-09T04:00:00Z","v":2657063,"vw":1.969974},{"c":1.97,"h":2.05,"l":1.97,"n":9915,"o":2.01,"t":"2026-03-10T04:00:00Z","v":1927765,"vw":2.002959},{"c":2.15,"h":2.28,"l":2.11,"n":29597,"o":2.115,"t":"2026-03-11T04:00:00Z","v":9777097,"vw":2.191463},{"c":2.42,"h":2.57,"l":2.14,"n":26197,"o":2.185,"t":"2026-03-12T04:00:00Z","v":11431859,"vw":2.423629},{"c":2.39,"h":2.62,"l":2.37,"n":13689,"o":2.44,"t":"2026-03-13T04:00:00Z","v":4374552,"vw":2.437844},{"c":2.53,"h":2.62,"l":2.438,"n":19152,"o":2.438,"t":"2026-03-16T04:00:00Z","v":6390845,"vw":2.52148},{"c":2.68,"h":2.705,"l":2.53,"n":12162,"o":2.56,"t":"2026-03-17T04:00:00Z","v":4565155,"vw":2.647809},{"c":2.61,"h":2.76,"l":2.59,"n":9398,"o":2.64,"t":"2026-03-18T04:00:00Z","v":3386869,"vw":2.667513},{"c":2.48,"h":2.56,"l":2.4322,"n":10732,"o":2.51,"t":"2026-03-19T04:00:00Z","v":4054542,"vw":2.486878},{"c":2.41,"h":2.53,"l":2.38,"n":8279,"o":2.47,"t":"2026-03-20T04:00:00Z","v":3015581,"vw":2.45276},{"c":2.51,"h":2.56,"l":2.44,"n":8295,"o":2.44,"t":"2026-03-23T04:00:00Z","v":2427800,"vw":2.505765},{"c":2.46,"h":2.497,"l":2.415,"n":7170,"o":2.47,"t":"2026-03-24T04:00:00Z","v":2138972,"vw":2.450756},{"c":2.54,"h":2.58,"l":2.5,"n":8070,"o":2.5,"t":"2026-03-25T04:00:00Z","v":2925190,"vw":2.540506},{"c":2.45,"h":2.57,"l":2.431,"n":8099,"o":2.49,"t":"2026-03-26T04:00:00Z","v":2700486,"vw":2.487904},{"c":2.385,"h":2.475,"l":2.295,"n":10940,"o":2.41,"t":"2026-03-27T04:00:00Z","v":5439486,"vw":2.368332},{"c":2.3,"h":2.43,"l":2.28,"n":7872,"o":2.42,"t":"2026-03-30T04:00:00Z","v":3356497,"vw":2.332271},{"c":2.42,"h":2.45,"l":2.32,"n":7027,"o":2.32,"t":"2026-03-31T04:00:00Z","v":2483082,"vw":2.397712},{"c":2.41,"h":2.46,"l":2.39,"n":5738,"o":2.44,"t":"2026-04-01T04:00:00Z","v":1837703,"vw":2.424236},{"c":2.48,"h":2.51,"l":2.34,"n":6530,"o":2.35,"t":"2026-04-02T04:00:00Z","v":1772694,"vw":2.466245},{"c":2.53,"h":2.64,"l":2.49,"n":7697,"o":2.5,"t":"2026-04-06T04:00:00Z","v":2248437,"vw":2.560039},{"c":2.4,"h":2.555,"l":2.35,"n":7651,"o":2.51,"t":"2026-04-07T04:00:00Z","v":2140270,"vw":2.40504},{"c":2.6,"h":2.6296,"l":2.5018,"n":7905,"o":2.55,"t":"2026-04-08T04:00:00Z","v":3333202,"vw":2.574527},{"c":2.64,"h":2.75,"l":2.5744,"n":10368,"o":2.58,"t":"2026-04-09T04:00:00Z","v":3718276,"vw":2.676906},{"c":2.81,"h":2.81,"l":2.63,"n":7886,"o":2.67,"t":"2026-04-10T04:00:00Z","v":2787023,"vw":2.769208},{"c":2.7,"h":2.78,"l":2.64,"n":9386,"o":2.78,"t":"2026-04-13T04:00:00Z","v":3078511,"vw":2.705288},{"c":2.94,"h":2.95,"l":2.78,"n":9894,"o":2.808,"t":"2026-04-14T04:00:00Z","v":4185037,"vw":2.891932},{"c":3.07,"h":3.1388,"l":2.96,"n":10871,"o":2.975,"t":"2026-04-15T04:00:00Z","v":4219677,"vw":3.057017},{"c":2.9,"h":3.1,"l":2.86,"n":7716,"o":3.08,"t":"2026-04-16T04:00:00Z","v":2866248,"vw":2.926191},{"c":2.96,"h":3.12,"l":2.93,"n":10018,"o":3.12,"t":"2026-04-17T04:00:00Z","v":3537547,"vw":2.982834},{"c":3.17,"h":3.18,"l":2.88,"n":10298,"o":2.88,"t":"2026-04-20T04:00:00Z","v":4585261,"vw":3.061711},{"c":3.1,"h":3.44,"l":3.09,"n":17999,"o":3.18,"t":"2026-04-21T04:00:00Z","v":6561482,"vw":3.241018},{"c":3.5,"h":3.5886,"l":3.22,"n":21171,"o":3.22,"t":"2026-04-22T04:00:00Z","v":7553580,"vw":3.48163},{"c":3.38,"h":3.505,"l":3.29,"n":12282,"o":3.465,"t":"2026-04-23T04:00:00Z","v":3982292,"vw":3.3932},{"c":3.28,"h":3.4298,"l":3.24,"n":9920,"o":3.39,"t":"2026-04-24T04:00:00Z","v":3438867,"vw":3.313233},{"c":3.25,"h":3.33,"l":3.18,"n":8411,"o":3.27,"t":"2026-04-27T04:00:00Z","v":2773023,"vw":3.246576},{"c":3.1,"h":3.165,"l":3.0312,"n":10003,"o":3.135,"t":"2026-04-28T04:00:00Z","v":2811547,"vw":3.098423},{"c":3.32,"h":3.42,"l":3.1,"n":18040,"o":3.21,"t":"2026-04-29T04:00:00Z","v":7333286,"vw":3.256598},{"c":3.4,"h":3.4519,"l":3.22,"n":16811,"o":3.32,"t":"2026-04-30T04:00:00Z","v":5635952,"vw":3.361441},{"c":3.39,"h":3.44,"l":3.3,"n":10109,"o":3.41,"t":"2026-05-01T04:00:00Z","v":3036782,"vw":3.387948},{"c":3.29,"h":3.42,"l":3.215,"n":15157,"o":3.38,"t":"2026-05-04T04:00:00Z","v":5112203,"vw":3.296489},{"c":4.33,"h":4.35,"l":3.208,"n":46669,"o":3.25,"t":"2026-05-05T04:00:00Z","v":20006406,"vw":4.002444},{"c":4.78,"h":4.83,"l":4.11,"n":40014,"o":4.25,"t":"2026-05-06T04:00:00Z","v":15196560,"vw":4.591402},{"c":4.7,"h":4.86,"l":4.63,"n":29199,"o":4.65,"t":"2026-05-07T04:00:00Z","v":9590989,"vw":4.729085},{"c":4.13,"h":4.73,"l":4.071,"n":36327,"o":4.69,"t":"2026-05-08T04:00:00Z","v":12144163,"vw":4.277598},{"c":4.17,"h":4.235,"l":4.03,"n":25582,"o":4.062,"t":"2026-05-11T04:00:00Z","v":8418658,"vw":4.171019},{"c":4.16,"h":4.4299,"l":3.99,"n":32934,"o":4.23,"t":"2026-05-12T04:00:00Z","v":14181745,"vw":4.18788},{"c":4.14,"h":4.275,"l":4.01,"n":25434,"o":4.15,"t":"2026-05-13T04:00:00Z","v":12995472,"vw":4.154823},{"c":4.13,"h":4.18,"l":3.92,"n":19507,"o":4.1,"t":"2026-05-14T04:00:00Z","v":9439424,"vw":4.084398},{"c":4.45,"h":4.725,"l":3.9,"n":65217,"o":3.92,"t":"2026-05-15T04:00:00Z","v":32850648,"vw":4.306498},{"c":4.33,"h":4.475,"l":3.97,"n":29569,"o":4.475,"t":"2026-05-18T04:00:00Z","v":12205694,"vw":4.153073},{"c":4.18,"h":4.31,"l":3.9407,"n":19238,"o":4.25,"t":"2026-05-19T04:00:00Z","v":7066526,"vw":4.118425},{"c":4.76,"h":4.78,"l":4.21,"n":41152,"o":4.21,"t":"2026-05-20T04:00:00Z","v":16770410,"vw":4.597521},{"c":5.43,"h":5.43,"l":4.625,"n":53171,"o":4.68,"t":"2026-05-21T04:00:00Z","v":21805737,"vw":5.158649},{"c":5.54,"h":5.9,"l":5.28,"n":46092,"o":5.4,"t":"2026-05-22T04:00:00Z","v":17278675,"vw":5.627334},{"c":5.94,"h":6.32,"l":5.39,"n":52491,"o":5.41,"t":"2026-05-26T04:00:00Z","v":16633742,"vw":6.018041},{"c":6.09,"h":6.25,"l":5.74,"n":38358,"o":5.965,"t":"2026-05-27T04:00:00Z","v":12394581,"vw":6.027183},{"c":6.19,"h":6.43,"l":5.95,"n":29199,"o":5.97,"t":"2026-05-28T04:00:00Z","v":8286124,"vw":6.199031},{"c":6.29,"h":6.31,"l":5.8426,"n":43493,"o":6.18,"t":"2026-05-29T04:00:00Z","v":13882986,"vw":6.127971},{"c":6.3,"h":6.39,"l":5.93,"n":40640,"o":6.15,"t":"2026-06-01T04:00:00Z","v":10767674,"vw":6.242975},{"c":6.38,"h":6.5699,"l":6.21,"n":32877,"o":6.29,"t":"2026-06-02T04:00:00Z","v":10197652,"vw":6.396182},{"c":6.06,"h":6.38,"l":5.93,"n":31596,"o":6.355,"t":"2026-06-03T04:00:00Z","v":9295949,"vw":6.067816},{"c":6.07,"h":6.19,"l":5.75,"n":34618,"o":5.83,"t":"2026-06-04T04:00:00Z","v":9686411,"vw":5.967647},{"c":4.92,"h":5.87,"l":4.805,"n":43843,"o":5.82,"t":"2026-06-05T04:00:00Z","v":12126127,"vw":5.115427},{"c":5.16,"h":5.2,"l":4.86,"n":29344,"o":5.1,"t":"2026-06-08T04:00:00Z","v":6548351,"vw":5.09973},{"c":4.74,"h":5.41,"l":4.5,"n":35324,"o":5.295,"t":"2026-06-09T04:00:00Z","v":10740922,"vw":4.837966},{"c":4.38,"h":4.7332,"l":4.32,"n":22382,"o":4.58,"t":"2026-06-10T04:00:00Z","v":6100531,"vw":4.445011},{"c":4.21,"h":4.44,"l":3.975,"n":34817,"o":4.425,"t":"2026-06-11T04:00:00Z","v":14395929,"vw":4.165596},{"c":4.22,"h":4.3599,"l":4.125,"n":22322,"o":4.26,"t":"2026-06-12T04:00:00Z","v":6037714,"vw":4.233232},{"c":4.16,"h":4.52,"l":4.15,"n":15746,"o":4.47,"t":"2026-06-15T04:00:00Z","v":5955521,"vw":4.233457},{"c":4.13,"h":4.43,"l":4.02,"n":21165,"o":4.11,"t":"2026-06-16T04:00:00Z","v":7337397,"vw":4.218812},{"c":4.16,"h":4.42,"l":4.08,"n":25696,"o":4.11,"t":"2026-06-17T04:00:00Z","v":6672810,"vw":4.308209},{"c":4.37,"h":4.39,"l":4.1,"n":19631,"o":4.27,"t":"2026-06-18T04:00:00Z","v":8623609,"vw":4.296365},{"c":4.32,"h":4.6,"l":4.24,"n":20141,"o":4.35,"t":"2026-06-22T04:00:00Z","v":6453801,"vw":4.382332},{"c":4.17,"h":4.365,"l":3.941,"n":25467,"o":4.04,"t":"2026-06-23T04:00:00Z","v":8316114,"vw":4.172255},{"c":3.685,"h":4.32,"l":3.635,"n":29250,"o":4.29,"t":"2026-06-24T04:00:00Z","v":9562291,"vw":3.81612},{"c":3.61,"h":3.75,"l":3.55,"n":16221,"o":3.7,"t":"2026-06-25T04:00:00Z","v":4541708,"vw":3.620306},{"c":3.62,"h":3.705,"l":3.53,"n":18212,"o":3.55,"t":"2026-06-26T04:00:00Z","v":5758622,"vw":3.629045},{"c":3.73,"h":3.7799,"l":3.55,"n":17591,"o":3.63,"t":"2026-06-29T04:00:00Z","v":8006066,"vw":3.691142},{"c":3.89,"h":4.095,"l":3.695,"n":20608,"o":3.75,"t":"2026-06-30T04:00:00Z","v":8367842,"vw":3.910723},{"c":3.81,"h":3.985,"l":3.691,"n":19663,"o":3.8,"t":"2026-07-01T04:00:00Z","v":5796187,"vw":3.847681},{"c":3.52,"h":4.0399,"l":3.47,"n":24662,"o":3.92,"t":"2026-07-02T04:00:00Z","v":6157656,"vw":3.660682},{"c":3.46,"h":3.57,"l":3.3805,"n":21662,"o":3.53,"t":"2026-07-06T04:00:00Z","v":6920932,"vw":3.487275},{"c":3.27,"h":3.425,"l":3.195,"n":16895,"o":3.42,"t":"2026-07-07T04:00:00Z","v":5666444,"vw":3.267274},{"c":3.23,"h":3.27,"l":3.15,"n":19435,"o":3.18,"t":"2026-07-08T04:00:00Z","v":5843779,"vw":3.21488},{"c":3.23,"h":3.34,"l":3.2,"n":16755,"o":3.31,"t":"2026-07-09T04:00:00Z","v":5666106,"vw":3.237999},{"c":3.08,"h":3.25,"l":3.06,"n":17386,"o":3.23,"t":"2026-07-10T04:00:00Z","v":3901309,"vw":3.09951},{"c":2.95,"h":3.055,"l":2.93,"n":16034,"o":3,"t":"2026-07-13T04:00:00Z","v":4431931,"vw":2.972598},{"c":2.97,"h":3.08,"l":2.94,"n":12026,"o":3.03,"t":"2026-07-14T04:00:00Z","v":3132212,"vw":2.994283},{"c":2.99,"h":3.04,"l":2.9,"n":17417,"o":2.99,"t":"2026-07-15T04:00:00Z","v":5243995,"vw":2.966224},{"c":2.745,"h":2.9,"l":2.73,"n":16041,"o":2.9,"t":"2026-07-16T04:00:00Z","v":5252648,"vw":2.783373},{"c":2.7,"h":2.77,"l":2.64,"n":14360,"o":2.72,"t":"2026-07-17T04:00:00Z","v":3703361,"vw":2.711165},{"c":2.77,"h":2.795,"l":2.62,"n":22675,"o":2.705,"t":"2026-07-20T04:00:00Z","v":10181262,"vw":2.716733},{"c":2.96,"h":3,"l":2.83,"n":18237,"o":2.83,"t":"2026-07-21T04:00:00Z","v":5649667,"vw":2.943619},{"c":3.1,"h":3.17,"l":2.94,"n":26598,"o":3,"t":"2026-07-22T04:00:00Z","v":14568634,"vw":3.114611},{"c":2.98,"h":3.22,"l":2.97,"n":21490,"o":3.06,"t":"2026-07-23T04:00:00Z","v":6774000,"vw":3.075572},{"c":2.9,"h":2.98,"l":2.77,"n":19955,"o":2.97,"t":"2026-07-24T04:00:00Z","v":9358184,"vw":2.86484},{"c":2.87,"h":2.99,"l":2.78,"n":17618,"o":2.93,"t":"2026-07-27T04:00:00Z","v":8925429,"vw":2.870469},{"c":2.68,"h":2.84,"l":2.65,"n":15043,"o":2.82,"t":"2026-07-28T04:00:00Z","v":8045753,"vw":2.697491},{"c":2.5,"h":2.76,"l":2.49,"n":16631,"o":2.76,"t":"2026-07-29T04:00:00Z","v":6336280,"vw":2.590826},{"c":2.79,"h":2.8,"l":2.58,"n":16262,"o":2.6,"t":"2026-07-30T04:00:00Z","v":6518017,"vw":2.742144},{"c":2.67,"h":2.9,"l":2.64,"n":26132,"o":2.83,"t":"2026-07-31T04:00:00Z","v":7856838,"vw":2.727389},{"c":2.67,"h":2.725,"l":2.56,"n":17148,"o":2.71,"t":"2026-08-03T04:00:00Z","v":3897850,"vw":2.658413},{"c":2.74,"h":2.8599,"l":2.73,"n":12583,"o":2.785,"t":"2026-08-04T04:00:00Z","v":3695037,"vw":2.789346},{"c":2.64,"h":2.755,"l":2.625,"n":16303,"o":2.72,"t":"2026-08-05T04:00:00Z","v":7032866,"vw":2.676724},{"c":2.55,"h":2.68,"l":2.54,"n":15135,"o":2.62,"t":"2026-08-06T04:00:00Z","v":3975253,"vw":2.586091},{"c":2.62,"h":2.64,"l":2.5001,"n":14511,"o":2.6,"t":"2026-08-07T04:00:00Z","v":3516387,"vw":2.567908},{"c":2.55,"h":2.65,"l":2.51,"n":17166,"o":2.64,"t":"2026-08-10T04:00:00Z","v":3840440,"vw":2.559871},{"c":2.6,"h":2.66,"l":2.58,"n":9581,"o":2.6,"t":"2026-08-11T04:00:00Z","v":2313311,"vw":2.611964},{"c":2.62,"h":2.69,"l":2.61,"n":18255,"o":2.68,"t":"2026-08-12T04:00:00Z","v":3119032,"vw":2.64577},{"c":2.62,"h":2.7399,"l":2.6,"n":9605,"o":2.6,"t":"2026-08-13T04:00:00Z","v":2318892,"vw":2.637969},{"c":2.7,"h":2.75,"l":2.615,"n":14253,"o":2.615,"t":"2026-08-14T04:00:00Z","v":3232672,"vw":2.693968},{"c":2.6,"h":2.72,"l":2.55,"n":10043,"o":2.72,"t":"2026-08-17T04:00:00Z","v":3638232,"vw":2.600522},{"c":2.47,"h":2.5578,"l":2.44,"n":11973,"o":2.53,"t":"2026-08-18T04:00:00Z","v":3406285,"vw":2.473661},{"c":2.5,"h":2.518,"l":2.431,"n":11172,"o":2.49,"t":"2026-08-19T04:00:00Z","v":2564407,"vw":2.480546},{"c":2.37,"h":2.49,"l":2.35,"n":8571,"o":2.48,"t":"2026-08-20T04:00:00Z","v":2820082,"vw":2.387385},{"c":2.4,"h":2.443,"l":2.37,"n":7312,"o":2.41,"t":"2026-08-21T04:00:00Z","v":2167720,"vw":2.408087},{"c":2.29,"h":2.38,"l":2.26,"n":10653,"o":2.38,"t":"2026-08-24T04:00:00Z","v":3010832,"vw":2.286325},{"c":2.31,"h":2.35,"l":2.28,"n":11654,"o":2.35,"t":"2026-08-25T04:00:00Z","v":2870380,"vw":2.312271},{"c":2.29,"h":2.355,"l":2.25,"n":6230,"o":2.33,"t":"2026-08-26T04:00:00Z","v":1752868,"vw":2.282557},{"c":2.34,"h":2.355,"l":2.3,"n":5402,"o":2.34,"t":"2026-08-27T04:00:00Z","v":2026438,"vw":2.329864},{"c":2.25,"h":2.355,"l":2.22,"n":7857,"o":2.34,"t":"2026-08-28T04:00:00Z","v":2002072,"vw":2.260231},{"c":2.31,"h":2.33,"l":2.23,"n":7926,"o":2.24,"t":"2026-08-31T04:00:00Z","v":2737183,"vw":2.281429},{"c":2.24,"h":2.28,"l":2.2,"n":8087,"o":2.26,"t":"2026-09-01T04:00:00Z","v":2383004,"vw":2.239282},{"c":2.24,"h":2.27,"l":2.19,"n":8311,"o":2.24,"t":"2026-09-02T04:00:00Z","v":2244564,"vw":2.23494},{"c":2.29,"h":2.3,"l":2.23,"n":6236,"o":2.26,"t":"2026-09-03T04:00:00Z","v":1670425,"vw":2.278189},{"c":2.34,"h":2.38,"l":2.29,"n":7809,"o":2.29,"t":"2026-09-04T04:00:00Z","v":3235636,"vw":2.342086},{"c":2.37,"h":2.465,"l":2.345,"n":8762,"o":2.37,"t":"2026-09-08T04:00:00Z","v":3318956,"vw":2.399981},{"c":2.36,"h":2.525,"l":2.35,"n":17143,"o":2.47,"t":"2026-09-09T04:00:00Z","v":10269295,"vw":2.428506},{"c":2.22,"h":2.35,"l":2.22,"n":8245,"o":2.35,"t":"2026-09-10T04:00:00Z","v":3116064,"vw":2.254904},{"c":2.21,"h":2.26,"l":2.2,"n":4651,"o":2.25,"t":"2026-09-11T04:00:00Z","v":1743908,"vw":2.223209},{"c":2.16,"h":2.195,"l":2.12,"n":8725,"o":2.15,"t":"2026-09-14T04:00:00Z","v":2629127,"vw":2.16787},{"c":2.12,"h":2.18,"l":2.11,"n":18413,"o":2.16,"t":"2026-09-15T04:00:00Z","v":2342655,"vw":2.125462},{"c":2.1,"h":2.15,"l":2.055,"n":7492,"o":2.13,"t":"2026-09-16T04:00:00Z","v":2167777,"vw":2.090771},{"c":2.18,"h":2.21,"l":2.16,"n":7191,"o":2.21,"t":"2026-09-17T04:00:00Z","v":1843855,"vw":2.188813},{"c":2.17,"h":2.19,"l":2.1,"n":8442,"o":2.19,"t":"2026-09-18T04:00:00Z","v":4165506,"vw":2.158016},{"c":2.22,"h":2.23,"l":2.15,"n":6699,"o":2.2,"t":"2026-09-21T04:00:00Z","v":1992705,"vw":2.207942},{"c":2.24,"h":2.25,"l":2.2,"n":7495,"o":2.23,"t":"2026-09-22T04:00:00Z","v":1727054,"vw":2.227398},{"c":2.19,"h":2.255,"l":2.16,"n":7699,"o":2.255,"t":"2026-09-23T04:00:00Z","v":2381134,"vw":2.18827},{"c":2.13,"h":2.15,"l":2.08,"n":8275,"o":2.13,"t":"2026-09-24T04:00:00Z","v":2164309,"vw":2.120318},{"c":2.13,"h":2.19,"l":2.13,"n":6431,"o":2.15,"t":"2026-09-25T04:00:00Z","v":1461239,"vw":2.149315},{"c":2.06,"h":2.12,"l":2.05,"n":6027,"o":2.12,"t":"2026-09-28T04:00:00Z","v":1527339,"vw":2.073964},{"c":2.1,"h":2.12,"l":2.07,"n":5380,"o":2.09,"t":"2026-09-29T04:00:00Z","v":2961127,"vw":2.097438},{"c":2.04,"h":2.12,"l":1.99,"n":6875,"o":2.09,"t":"2026-09-30T04:00:00Z","v":2951022,"vw":2.037972},{"c":2.02,"h":2.05,"l":1.975,"n":7024,"o":2.04,"t":"2026-10-01T04:00:00Z","v":2269946,"vw":2.007434},{"c":2.05,"h":2.095,"l":2.04,"n":6361,"o":2.06,"t":"2026-10-02T04:00:00Z","v":1760952,"vw":2.059466},{"c":2.06,"h":2.0665,"l":1.985,"n":7541,"o":2.06,"t":"2026-10-05T04:00:00Z","v":1961877,"vw":2.029837},{"c":2.06,"h":2.11,"l":2.06,"n":7120,"o":2.08,"t":"2026-10-06T04:00:00Z","v":1956109,"vw":2.079824},{"c":2,"h":2.05,"l":1.96,"n":7140,"o":2.05,"t":"2026-10-07T04:00:00Z","v":2883630,"vw":1.990247},{"c":1.94,"h":1.985,"l":1.92,"n":7858,"o":1.97,"t":"2026-10-08T04:00:00Z","v":3102370,"vw":1.946417},{"c":1.91,"h":1.97,"l":1.9,"n":7476,"o":1.97,"t":"2026-10-09T04:00:00Z","v":2669298,"vw":1.921205},{"c":1.83,"h":1.9,"l":1.82,"n":5155,"o":1.9,"t":"2026-10-12T04:00:00Z","v":1903463,"vw":1.847374},{"c":1.77,"h":1.83,"l":1.76,"n":7180,"o":1.82,"t":"2026-10-13T04:00:00Z","v":2529677,"vw":1.775833},{"c":1.7,"h":1.76,"l":1.68,"n":15146,"o":1.75,"t":"2026-10-14T04:00:00Z","v":4162421,"vw":1.704055},{"c":1.67,"h":1.69,"l":1.63,"n":16245,"o":1.685,"t":"2026-10-15T04:00:00Z","v":4951226,"vw":1.661435},{"c":1.57,"h":1.68,"l":1.55,"n":8280,"o":1.67,"t":"2026-10-16T04:00:00Z","v":3027099,"vw":1.588038},{"c":1.52,"h":1.61,"l":1.5001,"n":6947,"o":1.58,"t":"2026-10-19T04:00:00Z","v":2118388,"vw":1.534979},{"c":1.51,"h":1.55,"l":1.49,"n":5717,"o":1.52,"t":"2026-10-20T04:00:00Z","v":2058071,"vw":1.520373},{"c":1.52,"h":1.56,"l":1.51,"n":7300,"o":1.55,"t":"2026-10-21T04:00:00Z","v":2180488,"vw":1.530414}],"volatilityBars":[{"c":2.18,"h":2.19,"l":2.18,"n":6,"o":2.19,"t":"2026-09-21T08:15:00Z","v":250,"vw":2.185},{"c":2.199,"h":2.2,"l":2.199,"n":11,"o":2.2,"t":"2026-09-21T11:00:00Z","v":4401,"vw":2.199976},{"c":2.19,"h":2.1985,"l":2.19,"n":5,"o":2.1985,"t":"2026-09-21T11:30:00Z","v":2100,"vw":2.192384},{"c":2.19,"h":2.199,"l":2.19,"n":4,"o":2.199,"t":"2026-09-21T12:15:00Z","v":2856,"vw":2.190316},{"c":2.19,"h":2.195,"l":2.19,"n":3,"o":2.195,"t":"2026-09-21T12:30:00Z","v":5540,"vw":2.194545},{"c":2.2,"h":2.2,"l":2.19,"n":10,"o":2.19,"t":"2026-09-21T12:45:00Z","v":2991,"vw":2.193102},{"c":2.2,"h":2.2,"l":2.195,"n":6,"o":2.195,"t":"2026-09-21T13:00:00Z","v":4431,"vw":2.199771},{"c":2.18,"h":2.2,"l":2.18,"n":6,"o":2.2,"t":"2026-09-21T13:15:00Z","v":1644,"vw":2.193695},{"c":2.1791,"h":2.2,"l":2.171,"n":426,"o":2.2,"t":"2026-09-21T13:30:00Z","v":124718,"vw":2.192754},{"c":2.17,"h":2.19,"l":2.17,"n":197,"o":2.18,"t":"2026-09-21T13:45:00Z","v":24638,"vw":2.178495},{"c":2.16,"h":2.175,"l":2.15,"n":305,"o":2.17,"t":"2026-09-21T14:00:00Z","v":114990,"vw":2.164553},{"c":2.165,"h":2.165,"l":2.1501,"n":161,"o":2.16,"t":"2026-09-21T14:15:00Z","v":34028,"vw":2.161764},{"c":2.165,"h":2.17,"l":2.16,"n":109,"o":2.165,"t":"2026-09-21T14:30:00Z","v":31341,"vw":2.164275},{"c":2.17,"h":2.18,"l":2.165,"n":162,"o":2.165,"t":"2026-09-21T14:45:00Z","v":26555,"vw":2.169921},{"c":2.19,"h":2.19,"l":2.1731,"n":160,"o":2.175,"t":"2026-09-21T15:00:00Z","v":42015,"vw":2.183327},{"c":2.195,"h":2.2,"l":2.185,"n":203,"o":2.19,"t":"2026-09-21T15:15:00Z","v":50549,"vw":2.19238},{"c":2.195,"h":2.2,"l":2.1823,"n":301,"o":2.195,"t":"2026-09-21T15:30:00Z","v":81073,"vw":2.190407},{"c":2.205,"h":2.22,"l":2.19,"n":309,"o":2.2,"t":"2026-09-21T15:45:00Z","v":87875,"vw":2.207336},{"c":2.205,"h":2.21,"l":2.2,"n":103,"o":2.205,"t":"2026-09-21T16:00:00Z","v":13389,"vw":2.206565},{"c":2.215,"h":2.22,"l":2.205,"n":184,"o":2.21,"t":"2026-09-21T16:15:00Z","v":66312,"vw":2.210669},{"c":2.22,"h":2.22,"l":2.21,"n":154,"o":2.215,"t":"2026-09-21T16:30:00Z","v":68818,"vw":2.212545},{"c":2.22,"h":2.22,"l":2.21,"n":151,"o":2.22,"t":"2026-09-21T16:45:00Z","v":38926,"vw":2.216291},{"c":2.23,"h":2.23,"l":2.21,"n":311,"o":2.21,"t":"2026-09-21T17:00:00Z","v":142237,"vw":2.220169},{"c":2.23,"h":2.23,"l":2.22,"n":257,"o":2.22,"t":"2026-09-21T17:15:00Z","v":31751,"vw":2.22451},{"c":2.2221,"h":2.23,"l":2.22,"n":195,"o":2.22,"t":"2026-09-21T17:30:00Z","v":18208,"vw":2.224262},{"c":2.225,"h":2.23,"l":2.22,"n":128,"o":2.225,"t":"2026-09-21T17:45:00Z","v":16869,"vw":2.225527},{"c":2.22,"h":2.23,"l":2.22,"n":130,"o":2.225,"t":"2026-09-21T18:00:00Z","v":16240,"vw":2.224053},{"c":2.225,"h":2.23,"l":2.22,"n":107,"o":2.22,"t":"2026-09-21T18:15:00Z","v":7750,"vw":2.226094},{"c":2.23,"h":2.23,"l":2.22,"n":135,"o":2.23,"t":"2026-09-21T18:30:00Z","v":24959,"vw":2.226089},{"c":2.225,"h":2.23,"l":2.22,"n":136,"o":2.23,"t":"2026-09-21T18:45:00Z","v":17773,"vw":2.223821},{"c":2.225,"h":2.23,"l":2.22,"n":207,"o":2.23,"t":"2026-09-21T19:00:00Z","v":9429,"vw":2.225973},{"c":2.225,"h":2.23,"l":2.22,"n":197,"o":2.23,"t":"2026-09-21T19:15:00Z","v":11539,"vw":2.226817},{"c":2.22,"h":2.23,"l":2.215,"n":503,"o":2.23,"t":"2026-09-21T19:30:00Z","v":321810,"vw":2.223675},{"c":2.22,"h":2.23,"l":2.21,"n":1107,"o":2.23,"t":"2026-09-21T19:45:00Z","v":258410,"vw":2.221087},{"c":2.22,"h":2.22,"l":2.22,"n":14,"o":2.22,"t":"2026-09-21T20:00:00Z","v":145388,"vw":2.22},{"c":2.23,"h":2.23,"l":2.22,"n":6,"o":2.22,"t":"2026-09-21T20:15:00Z","v":577,"vw":2.224505},{"c":2.2285,"h":2.2285,"l":2.22,"n":4,"o":2.2285,"t":"2026-09-21T20:30:00Z","v":1047,"vw":2.226375},{"c":2.2285,"h":2.2285,"l":2.2285,"n":1,"o":2.2285,"t":"2026-09-21T20:45:00Z","v":399,"vw":2.2285},{"c":2.23,"h":2.23,"l":2.2297,"n":2,"o":2.2297,"t":"2026-09-21T21:00:00Z","v":11433,"vw":2.229997},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-09-21T21:30:00Z","v":803,"vw":2.23},{"c":2.2295,"h":2.23,"l":2.2295,"n":7,"o":2.2298,"t":"2026-09-21T21:45:00Z","v":2100,"vw":2.229752},{"c":2.25,"h":2.25,"l":2.25,"n":5,"o":2.25,"t":"2026-09-22T08:00:00Z","v":113,"vw":2.25},{"c":2.23,"h":2.23,"l":2.23,"n":4,"o":2.23,"t":"2026-09-22T08:15:00Z","v":206,"vw":2.23},{"c":2.21,"h":2.27,"l":2.21,"n":10,"o":2.27,"t":"2026-09-22T10:30:00Z","v":13041,"vw":2.21382},{"c":2.23,"h":2.24,"l":2.23,"n":14,"o":2.24,"t":"2026-09-22T11:15:00Z","v":2384,"vw":2.237211},{"c":2.236,"h":2.236,"l":2.236,"n":1,"o":2.236,"t":"2026-09-22T11:30:00Z","v":100,"vw":2.236},{"c":2.24,"h":2.24,"l":2.24,"n":5,"o":2.24,"t":"2026-09-22T12:15:00Z","v":3194,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-09-22T12:45:00Z","v":919,"vw":2.24},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-09-22T13:00:00Z","v":895,"vw":2.23},{"c":2.224,"h":2.24,"l":2.2,"n":411,"o":2.23,"t":"2026-09-22T13:30:00Z","v":156039,"vw":2.222857},{"c":2.244,"h":2.25,"l":2.21,"n":240,"o":2.225,"t":"2026-09-22T13:45:00Z","v":149693,"vw":2.234984},{"c":2.245,"h":2.25,"l":2.23,"n":223,"o":2.244,"t":"2026-09-22T14:00:00Z","v":93350,"vw":2.237347},{"c":2.235,"h":2.245,"l":2.23,"n":201,"o":2.2401,"t":"2026-09-22T14:15:00Z","v":63679,"vw":2.236001},{"c":2.215,"h":2.235,"l":2.21,"n":220,"o":2.23,"t":"2026-09-22T14:30:00Z","v":39812,"vw":2.222915},{"c":2.21,"h":2.22,"l":2.2,"n":309,"o":2.2101,"t":"2026-09-22T14:45:00Z","v":59217,"vw":2.210049},{"c":2.23,"h":2.235,"l":2.21,"n":287,"o":2.215,"t":"2026-09-22T15:00:00Z","v":51142,"vw":2.222886},{"c":2.225,"h":2.24,"l":2.22,"n":272,"o":2.23,"t":"2026-09-22T15:15:00Z","v":38942,"vw":2.229335},{"c":2.225,"h":2.23,"l":2.22,"n":268,"o":2.225,"t":"2026-09-22T15:30:00Z","v":42288,"vw":2.223369},{"c":2.22,"h":2.23,"l":2.22,"n":197,"o":2.22,"t":"2026-09-22T15:45:00Z","v":15460,"vw":2.225174},{"c":2.215,"h":2.23,"l":2.21,"n":263,"o":2.22,"t":"2026-09-22T16:00:00Z","v":30765,"vw":2.217067},{"c":2.21,"h":2.22,"l":2.21,"n":195,"o":2.21,"t":"2026-09-22T16:15:00Z","v":34779,"vw":2.213794},{"c":2.21,"h":2.22,"l":2.21,"n":188,"o":2.21,"t":"2026-09-22T16:30:00Z","v":10063,"vw":2.210986},{"c":2.22,"h":2.22,"l":2.21,"n":253,"o":2.215,"t":"2026-09-22T16:45:00Z","v":21849,"vw":2.214702},{"c":2.21,"h":2.22,"l":2.21,"n":256,"o":2.21,"t":"2026-09-22T17:00:00Z","v":17759,"vw":2.214742},{"c":2.205,"h":2.2192,"l":2.2,"n":249,"o":2.215,"t":"2026-09-22T17:15:00Z","v":49417,"vw":2.210082},{"c":2.2,"h":2.21,"l":2.2,"n":317,"o":2.2,"t":"2026-09-22T17:30:00Z","v":8323,"vw":2.204346},{"c":2.215,"h":2.215,"l":2.2,"n":355,"o":2.2,"t":"2026-09-22T17:45:00Z","v":36799,"vw":2.210607},{"c":2.215,"h":2.215,"l":2.21,"n":253,"o":2.215,"t":"2026-09-22T18:00:00Z","v":20590,"vw":2.212885},{"c":2.21,"h":2.22,"l":2.21,"n":160,"o":2.21,"t":"2026-09-22T18:15:00Z","v":7101,"vw":2.213499},{"c":2.21,"h":2.22,"l":2.21,"n":160,"o":2.21,"t":"2026-09-22T18:30:00Z","v":15225,"vw":2.211986},{"c":2.21,"h":2.22,"l":2.21,"n":164,"o":2.21,"t":"2026-09-22T18:45:00Z","v":17162,"vw":2.211588},{"c":2.21,"h":2.22,"l":2.21,"n":206,"o":2.21,"t":"2026-09-22T19:00:00Z","v":27829,"vw":2.215338},{"c":2.21,"h":2.22,"l":2.21,"n":297,"o":2.21,"t":"2026-09-22T19:15:00Z","v":12229,"vw":2.216686},{"c":2.215,"h":2.23,"l":2.21,"n":453,"o":2.21,"t":"2026-09-22T19:30:00Z","v":96888,"vw":2.219017},{"c":2.245,"h":2.25,"l":2.215,"n":875,"o":2.22,"t":"2026-09-22T19:45:00Z","v":468245,"vw":2.234553},{"c":2.24,"h":2.25,"l":2.24,"n":11,"o":2.25,"t":"2026-09-22T20:00:00Z","v":93221,"vw":2.240025},{"c":2.2697,"h":2.2697,"l":2.26,"n":6,"o":2.26,"t":"2026-09-22T20:45:00Z","v":230,"vw":2.26485},{"c":2.27,"h":2.28,"l":2.24,"n":29,"o":2.26,"t":"2026-09-22T21:45:00Z","v":3060,"vw":2.25942},{"c":2.25,"h":2.25,"l":2.25,"n":3,"o":2.25,"t":"2026-09-22T22:15:00Z","v":4000,"vw":2.25},{"c":2.2498,"h":2.2498,"l":2.2498,"n":1,"o":2.2498,"t":"2026-09-22T23:00:00Z","v":100,"vw":2.2498},{"c":2.25,"h":2.25,"l":2.25,"n":3,"o":2.25,"t":"2026-09-22T23:15:00Z","v":200,"vw":2.25},{"c":2.25,"h":2.25,"l":2.24,"n":8,"o":2.24,"t":"2026-09-23T08:00:00Z","v":3322,"vw":2.248627},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-09-23T09:00:00Z","v":141,"vw":2.27},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-09-23T09:30:00Z","v":200,"vw":2.27},{"c":2.26,"h":2.26,"l":2.26,"n":5,"o":2.26,"t":"2026-09-23T11:00:00Z","v":108,"vw":2.26},{"c":2.24,"h":2.2655,"l":2.24,"n":2,"o":2.2655,"t":"2026-09-23T11:45:00Z","v":1100,"vw":2.263182},{"c":2.24,"h":2.24,"l":2.24,"n":6,"o":2.24,"t":"2026-09-23T12:00:00Z","v":582,"vw":2.24},{"c":2.2634,"h":2.2634,"l":2.2634,"n":1,"o":2.2634,"t":"2026-09-23T13:00:00Z","v":1000,"vw":2.2634},{"c":2.25,"h":2.26,"l":2.25,"n":55,"o":2.25,"t":"2026-09-23T13:15:00Z","v":3255,"vw":2.254958},{"c":2.2,"h":2.27,"l":2.194,"n":561,"o":2.27,"t":"2026-09-23T13:30:00Z","v":169022,"vw":2.226059},{"c":2.19,"h":2.205,"l":2.18,"n":157,"o":2.2,"t":"2026-09-23T13:45:00Z","v":71247,"vw":2.193455},{"c":2.1791,"h":2.2,"l":2.17,"n":230,"o":2.19,"t":"2026-09-23T14:00:00Z","v":89802,"vw":2.184551},{"c":2.17,"h":2.17,"l":2.16,"n":202,"o":2.17,"t":"2026-09-23T14:15:00Z","v":49040,"vw":2.165219},{"c":2.18,"h":2.19,"l":2.165,"n":283,"o":2.165,"t":"2026-09-23T14:30:00Z","v":94684,"vw":2.175964},{"c":2.19,"h":2.19,"l":2.17,"n":176,"o":2.17,"t":"2026-09-23T14:45:00Z","v":35690,"vw":2.183633},{"c":2.2,"h":2.2,"l":2.185,"n":317,"o":2.19,"t":"2026-09-23T15:00:00Z","v":73226,"vw":2.192195},{"c":2.19,"h":2.205,"l":2.19,"n":235,"o":2.2,"t":"2026-09-23T15:15:00Z","v":56534,"vw":2.199117},{"c":2.188,"h":2.19,"l":2.18,"n":201,"o":2.19,"t":"2026-09-23T15:30:00Z","v":27443,"vw":2.187338},{"c":2.185,"h":2.1878,"l":2.17,"n":312,"o":2.185,"t":"2026-09-23T15:45:00Z","v":84188,"vw":2.18002},{"c":2.18,"h":2.19,"l":2.18,"n":277,"o":2.1801,"t":"2026-09-23T16:00:00Z","v":45820,"vw":2.181454},{"c":2.18,"h":2.19,"l":2.18,"n":194,"o":2.18,"t":"2026-09-23T16:15:00Z","v":18787,"vw":2.184562},{"c":2.18,"h":2.19,"l":2.18,"n":128,"o":2.18,"t":"2026-09-23T16:30:00Z","v":9732,"vw":2.186015},{"c":2.19,"h":2.19,"l":2.175,"n":422,"o":2.18,"t":"2026-09-23T16:45:00Z","v":175462,"vw":2.181123},{"c":2.18,"h":2.19,"l":2.18,"n":124,"o":2.19,"t":"2026-09-23T17:00:00Z","v":13414,"vw":2.183361},{"c":2.185,"h":2.19,"l":2.1822,"n":114,"o":2.19,"t":"2026-09-23T17:15:00Z","v":18672,"vw":2.187998},{"c":2.185,"h":2.19,"l":2.18,"n":125,"o":2.19,"t":"2026-09-23T17:30:00Z","v":10776,"vw":2.188833},{"c":2.19,"h":2.19,"l":2.185,"n":184,"o":2.19,"t":"2026-09-23T17:45:00Z","v":20439,"vw":2.189648},{"c":2.185,"h":2.195,"l":2.185,"n":274,"o":2.19,"t":"2026-09-23T18:00:00Z","v":66569,"vw":2.189986},{"c":2.19,"h":2.19,"l":2.185,"n":59,"o":2.19,"t":"2026-09-23T18:15:00Z","v":2928,"vw":2.189011},{"c":2.185,"h":2.19,"l":2.185,"n":105,"o":2.19,"t":"2026-09-23T18:30:00Z","v":22746,"vw":2.189534},{"c":2.185,"h":2.19,"l":2.18,"n":178,"o":2.185,"t":"2026-09-23T18:45:00Z","v":19523,"vw":2.18527},{"c":2.18,"h":2.19,"l":2.175,"n":203,"o":2.18,"t":"2026-09-23T19:00:00Z","v":16793,"vw":2.179828},{"c":2.18,"h":2.18,"l":2.17,"n":137,"o":2.1799,"t":"2026-09-23T19:15:00Z","v":16250,"vw":2.17746},{"c":2.175,"h":2.19,"l":2.17,"n":565,"o":2.175,"t":"2026-09-23T19:30:00Z","v":259442,"vw":2.181944},{"c":2.18,"h":2.195,"l":2.1701,"n":1398,"o":2.175,"t":"2026-09-23T19:45:00Z","v":656017,"vw":2.187153},{"c":2.19,"h":2.19,"l":2.19,"n":9,"o":2.19,"t":"2026-09-23T20:00:00Z","v":90123,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-23T20:15:00Z","v":500,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-23T20:45:00Z","v":150,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-23T21:15:00Z","v":100,"vw":2.19},{"c":2.1895,"h":2.1895,"l":2.1895,"n":2,"o":2.1895,"t":"2026-09-23T21:30:00Z","v":105,"vw":2.1895},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-23T21:45:00Z","v":100,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":9,"o":2.19,"t":"2026-09-23T22:30:00Z","v":600,"vw":2.19},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-09-23T23:30:00Z","v":1000,"vw":2.2},{"c":2.17,"h":2.17,"l":2.1,"n":36,"o":2.11,"t":"2026-09-24T08:00:00Z","v":5163,"vw":2.136208},{"c":2.165,"h":2.165,"l":2.165,"n":1,"o":2.165,"t":"2026-09-24T08:45:00Z","v":900,"vw":2.165},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-09-24T09:00:00Z","v":7242,"vw":2.17},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-09-24T10:45:00Z","v":130,"vw":2.15},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-09-24T12:00:00Z","v":496,"vw":2.17},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-09-24T12:15:00Z","v":8147,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-09-24T12:30:00Z","v":2500,"vw":2.16},{"c":2.161,"h":2.161,"l":2.161,"n":1,"o":2.161,"t":"2026-09-24T12:45:00Z","v":1500,"vw":2.161},{"c":2.13,"h":2.16,"l":2.12,"n":57,"o":2.16,"t":"2026-09-24T13:15:00Z","v":5210,"vw":2.140324},{"c":2.128,"h":2.1499,"l":2.104,"n":485,"o":2.13,"t":"2026-09-24T13:30:00Z","v":134619,"vw":2.118761},{"c":2.104,"h":2.125,"l":2.1,"n":194,"o":2.1201,"t":"2026-09-24T13:45:00Z","v":51417,"vw":2.111291},{"c":2.1143,"h":2.1191,"l":2.1005,"n":209,"o":2.105,"t":"2026-09-24T14:00:00Z","v":42350,"vw":2.110547},{"c":2.1,"h":2.115,"l":2.0908,"n":288,"o":2.115,"t":"2026-09-24T14:15:00Z","v":77333,"vw":2.100223},{"c":2.105,"h":2.11,"l":2.0907,"n":324,"o":2.1,"t":"2026-09-24T14:30:00Z","v":83427,"vw":2.104301},{"c":2.0991,"h":2.1084,"l":2.09,"n":209,"o":2.1,"t":"2026-09-24T14:45:00Z","v":26461,"vw":2.10082},{"c":2.09,"h":2.1,"l":2.08,"n":306,"o":2.09,"t":"2026-09-24T15:00:00Z","v":48816,"vw":2.091039},{"c":2.08,"h":2.095,"l":2.08,"n":204,"o":2.08,"t":"2026-09-24T15:15:00Z","v":22864,"vw":2.090069},{"c":2.0809,"h":2.09,"l":2.08,"n":162,"o":2.085,"t":"2026-09-24T15:30:00Z","v":14705,"vw":2.084983},{"c":2.095,"h":2.1,"l":2.09,"n":275,"o":2.09,"t":"2026-09-24T15:45:00Z","v":51260,"vw":2.091797},{"c":2.1,"h":2.1,"l":2.09,"n":326,"o":2.095,"t":"2026-09-24T16:00:00Z","v":55295,"vw":2.09559},{"c":2.12,"h":2.13,"l":2.1,"n":540,"o":2.105,"t":"2026-09-24T16:15:00Z","v":225201,"vw":2.119143},{"c":2.125,"h":2.135,"l":2.11,"n":221,"o":2.11,"t":"2026-09-24T16:30:00Z","v":50934,"vw":2.123131},{"c":2.125,"h":2.13,"l":2.115,"n":207,"o":2.12,"t":"2026-09-24T16:45:00Z","v":64235,"vw":2.120832},{"c":2.135,"h":2.1385,"l":2.12,"n":261,"o":2.13,"t":"2026-09-24T17:00:00Z","v":75706,"vw":2.12976},{"c":2.12,"h":2.135,"l":2.12,"n":164,"o":2.13,"t":"2026-09-24T17:15:00Z","v":32976,"vw":2.129676},{"c":2.12,"h":2.125,"l":2.12,"n":121,"o":2.12,"t":"2026-09-24T17:30:00Z","v":13274,"vw":2.120191},{"c":2.125,"h":2.125,"l":2.12,"n":129,"o":2.12,"t":"2026-09-24T17:45:00Z","v":8243,"vw":2.122824},{"c":2.11,"h":2.12,"l":2.11,"n":166,"o":2.12,"t":"2026-09-24T18:00:00Z","v":19182,"vw":2.117008},{"c":2.12,"h":2.125,"l":2.11,"n":291,"o":2.115,"t":"2026-09-24T18:15:00Z","v":47251,"vw":2.119858},{"c":2.1109,"h":2.125,"l":2.11,"n":294,"o":2.12,"t":"2026-09-24T18:30:00Z","v":89563,"vw":2.117879},{"c":2.12,"h":2.12,"l":2.11,"n":271,"o":2.11,"t":"2026-09-24T18:45:00Z","v":30694,"vw":2.117363},{"c":2.1266,"h":2.13,"l":2.1101,"n":340,"o":2.12,"t":"2026-09-24T19:00:00Z","v":48731,"vw":2.121115},{"c":2.13,"h":2.14,"l":2.12,"n":428,"o":2.12,"t":"2026-09-24T19:15:00Z","v":70444,"vw":2.130218},{"c":2.1399,"h":2.1399,"l":2.13,"n":400,"o":2.135,"t":"2026-09-24T19:30:00Z","v":124568,"vw":2.134148},{"c":2.135,"h":2.15,"l":2.13,"n":1032,"o":2.1301,"t":"2026-09-24T19:45:00Z","v":352502,"vw":2.136846},{"c":2.13,"h":2.14,"l":2.13,"n":9,"o":2.14,"t":"2026-09-24T20:00:00Z","v":104135,"vw":2.130513},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-09-24T21:00:00Z","v":5280,"vw":2.13},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-09-24T22:00:00Z","v":159,"vw":2.14},{"c":2.1301,"h":2.1301,"l":2.1301,"n":1,"o":2.1301,"t":"2026-09-24T23:15:00Z","v":300,"vw":2.1301},{"c":2.15,"h":2.15,"l":2.14,"n":33,"o":2.14,"t":"2026-09-24T23:45:00Z","v":593,"vw":2.144167},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-09-25T10:45:00Z","v":205,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-09-25T11:00:00Z","v":101,"vw":2.17},{"c":2.1534,"h":2.1534,"l":2.1534,"n":1,"o":2.1534,"t":"2026-09-25T11:15:00Z","v":150,"vw":2.1534},{"c":2.16,"h":2.16,"l":2.1585,"n":2,"o":2.1585,"t":"2026-09-25T12:15:00Z","v":2100,"vw":2.158571},{"c":2.14,"h":2.14,"l":2.14,"n":7,"o":2.14,"t":"2026-09-25T12:30:00Z","v":249,"vw":2.14},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-09-25T13:00:00Z","v":100,"vw":2.13},{"c":2.14,"h":2.14,"l":2.14,"n":2,"o":2.14,"t":"2026-09-25T13:15:00Z","v":120,"vw":2.14},{"c":2.154,"h":2.1591,"l":2.13,"n":339,"o":2.15,"t":"2026-09-25T13:30:00Z","v":72813,"vw":2.142564},{"c":2.164,"h":2.17,"l":2.144,"n":199,"o":2.15,"t":"2026-09-25T13:45:00Z","v":52971,"vw":2.154168},{"c":2.165,"h":2.175,"l":2.155,"n":283,"o":2.165,"t":"2026-09-25T14:00:00Z","v":41350,"vw":2.163571},{"c":2.1601,"h":2.17,"l":2.1522,"n":257,"o":2.16,"t":"2026-09-25T14:15:00Z","v":29667,"vw":2.16033},{"c":2.16,"h":2.1691,"l":2.16,"n":199,"o":2.16,"t":"2026-09-25T14:30:00Z","v":18666,"vw":2.161367},{"c":2.155,"h":2.1661,"l":2.1401,"n":695,"o":2.16,"t":"2026-09-25T14:45:00Z","v":235624,"vw":2.151486},{"c":2.155,"h":2.16,"l":2.15,"n":198,"o":2.15,"t":"2026-09-25T15:00:00Z","v":43863,"vw":2.155969},{"c":2.16,"h":2.1699,"l":2.155,"n":165,"o":2.155,"t":"2026-09-25T15:15:00Z","v":45624,"vw":2.160113},{"c":2.1578,"h":2.17,"l":2.15,"n":166,"o":2.17,"t":"2026-09-25T15:30:00Z","v":28238,"vw":2.16119},{"c":2.165,"h":2.17,"l":2.15,"n":151,"o":2.155,"t":"2026-09-25T15:45:00Z","v":27470,"vw":2.15677},{"c":2.17,"h":2.19,"l":2.165,"n":305,"o":2.165,"t":"2026-09-25T16:00:00Z","v":78409,"vw":2.179447},{"c":2.165,"h":2.18,"l":2.16,"n":294,"o":2.175,"t":"2026-09-25T16:15:00Z","v":60136,"vw":2.168158},{"c":2.155,"h":2.165,"l":2.15,"n":130,"o":2.165,"t":"2026-09-25T16:30:00Z","v":22223,"vw":2.160048},{"c":2.155,"h":2.1599,"l":2.15,"n":107,"o":2.1578,"t":"2026-09-25T16:45:00Z","v":14608,"vw":2.151941},{"c":2.15,"h":2.155,"l":2.14,"n":147,"o":2.15,"t":"2026-09-25T17:00:00Z","v":22735,"vw":2.14896},{"c":2.14,"h":2.15,"l":2.14,"n":80,"o":2.145,"t":"2026-09-25T17:15:00Z","v":6508,"vw":2.14438},{"c":2.135,"h":2.145,"l":2.13,"n":248,"o":2.14,"t":"2026-09-25T17:30:00Z","v":55840,"vw":2.138494},{"c":2.135,"h":2.14,"l":2.13,"n":149,"o":2.14,"t":"2026-09-25T17:45:00Z","v":17609,"vw":2.135464},{"c":2.14,"h":2.14,"l":2.13,"n":125,"o":2.135,"t":"2026-09-25T18:00:00Z","v":25207,"vw":2.136234},{"c":2.135,"h":2.14,"l":2.13,"n":144,"o":2.135,"t":"2026-09-25T18:15:00Z","v":22865,"vw":2.135643},{"c":2.135,"h":2.14,"l":2.135,"n":109,"o":2.135,"t":"2026-09-25T18:30:00Z","v":42165,"vw":2.13821},{"c":2.145,"h":2.15,"l":2.135,"n":236,"o":2.14,"t":"2026-09-25T18:45:00Z","v":52973,"vw":2.14199},{"c":2.145,"h":2.15,"l":2.14,"n":121,"o":2.15,"t":"2026-09-25T19:00:00Z","v":21958,"vw":2.145903},{"c":2.15,"h":2.15,"l":2.145,"n":149,"o":2.145,"t":"2026-09-25T19:15:00Z","v":23841,"vw":2.145836},{"c":2.145,"h":2.15,"l":2.14,"n":323,"o":2.15,"t":"2026-09-25T19:30:00Z","v":64095,"vw":2.141943},{"c":2.135,"h":2.15,"l":2.13,"n":888,"o":2.14,"t":"2026-09-25T19:45:00Z","v":169866,"vw":2.138365},{"c":2.13,"h":2.14,"l":2.13,"n":8,"o":2.13,"t":"2026-09-25T20:00:00Z","v":83484,"vw":2.130012},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-09-25T20:15:00Z","v":100,"vw":2.12},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-09-25T20:30:00Z","v":200,"vw":2.14},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-09-25T20:45:00Z","v":250,"vw":2.15},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-09-25T22:30:00Z","v":200,"vw":2.12},{"c":2.12,"h":2.12,"l":2.11,"n":17,"o":2.12,"t":"2026-09-28T08:00:00Z","v":2716,"vw":2.111669},{"c":2.11,"h":2.11,"l":2.11,"n":2,"o":2.11,"t":"2026-09-28T08:45:00Z","v":461,"vw":2.11},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-09-28T12:00:00Z","v":250,"vw":2.1},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-09-28T12:15:00Z","v":100,"vw":2.12},{"c":2.11,"h":2.11,"l":2.11,"n":2,"o":2.11,"t":"2026-09-28T13:00:00Z","v":101,"vw":2.11},{"c":2.085,"h":2.12,"l":2.08,"n":505,"o":2.12,"t":"2026-09-28T13:30:00Z","v":205189,"vw":2.098965},{"c":2.095,"h":2.0999,"l":2.08,"n":176,"o":2.09,"t":"2026-09-28T13:45:00Z","v":54919,"vw":2.090455},{"c":2.095,"h":2.1,"l":2.09,"n":221,"o":2.095,"t":"2026-09-28T14:00:00Z","v":38197,"vw":2.094947},{"c":2.105,"h":2.11,"l":2.09,"n":159,"o":2.095,"t":"2026-09-28T14:15:00Z","v":13251,"vw":2.100714},{"c":2.08,"h":2.1086,"l":2.08,"n":220,"o":2.105,"t":"2026-09-28T14:30:00Z","v":43259,"vw":2.094708},{"c":2.075,"h":2.09,"l":2.07,"n":237,"o":2.08,"t":"2026-09-28T14:45:00Z","v":56050,"vw":2.076187},{"c":2.065,"h":2.08,"l":2.06,"n":190,"o":2.07,"t":"2026-09-28T15:00:00Z","v":74056,"vw":2.069101},{"c":2.06,"h":2.07,"l":2.06,"n":191,"o":2.065,"t":"2026-09-28T15:15:00Z","v":41209,"vw":2.062402},{"c":2.055,"h":2.0699,"l":2.05,"n":309,"o":2.065,"t":"2026-09-28T15:30:00Z","v":66539,"vw":2.058144},{"c":2.065,"h":2.07,"l":2.05,"n":171,"o":2.055,"t":"2026-09-28T15:45:00Z","v":28034,"vw":2.059994},{"c":2.06,"h":2.07,"l":2.06,"n":176,"o":2.065,"t":"2026-09-28T16:00:00Z","v":37268,"vw":2.067109},{"c":2.09,"h":2.09,"l":2.06,"n":285,"o":2.0628,"t":"2026-09-28T16:15:00Z","v":93300,"vw":2.072294},{"c":2.07,"h":2.09,"l":2.07,"n":151,"o":2.085,"t":"2026-09-28T16:30:00Z","v":35720,"vw":2.078877},{"c":2.065,"h":2.0798,"l":2.06,"n":143,"o":2.07,"t":"2026-09-28T16:45:00Z","v":16719,"vw":2.068747},{"c":2.08,"h":2.09,"l":2.06,"n":202,"o":2.065,"t":"2026-09-28T17:00:00Z","v":43283,"vw":2.073615},{"c":2.07,"h":2.08,"l":2.07,"n":149,"o":2.08,"t":"2026-09-28T17:15:00Z","v":20317,"vw":2.074814},{"c":2.075,"h":2.08,"l":2.07,"n":120,"o":2.075,"t":"2026-09-28T17:30:00Z","v":11895,"vw":2.072058},{"c":2.075,"h":2.0799,"l":2.07,"n":140,"o":2.075,"t":"2026-09-28T17:45:00Z","v":10923,"vw":2.074354},{"c":2.07,"h":2.08,"l":2.07,"n":103,"o":2.075,"t":"2026-09-28T18:00:00Z","v":22401,"vw":2.076453},{"c":2.075,"h":2.075,"l":2.07,"n":144,"o":2.075,"t":"2026-09-28T18:15:00Z","v":15945,"vw":2.071758},{"c":2.07,"h":2.075,"l":2.07,"n":164,"o":2.07,"t":"2026-09-28T18:30:00Z","v":13460,"vw":2.070907},{"c":2.0622,"h":2.07,"l":2.06,"n":125,"o":2.07,"t":"2026-09-28T18:45:00Z","v":27905,"vw":2.067348},{"c":2.06,"h":2.07,"l":2.06,"n":115,"o":2.065,"t":"2026-09-28T19:00:00Z","v":12892,"vw":2.064355},{"c":2.06,"h":2.0699,"l":2.06,"n":121,"o":2.065,"t":"2026-09-28T19:15:00Z","v":20265,"vw":2.062402},{"c":2.06,"h":2.065,"l":2.06,"n":258,"o":2.06,"t":"2026-09-28T19:30:00Z","v":24559,"vw":2.061835},{"c":2.05,"h":2.065,"l":2.05,"n":789,"o":2.06,"t":"2026-09-28T19:45:00Z","v":146961,"vw":2.056015},{"c":2.0485,"h":2.065,"l":2.0485,"n":60,"o":2.06,"t":"2026-09-28T20:00:00Z","v":208613,"vw":2.059405},{"c":2.05,"h":2.05,"l":2.05,"n":3,"o":2.05,"t":"2026-09-28T20:15:00Z","v":5400,"vw":2.05},{"c":2.042,"h":2.042,"l":2.04,"n":13,"o":2.04,"t":"2026-09-28T20:30:00Z","v":1581,"vw":2.041867},{"c":2.05,"h":2.05,"l":2.05,"n":4,"o":2.05,"t":"2026-09-28T20:45:00Z","v":1843,"vw":2.05},{"c":2.0481,"h":2.05,"l":2.0481,"n":2,"o":2.05,"t":"2026-09-28T21:00:00Z","v":6000,"vw":2.04905},{"c":2.05,"h":2.05,"l":2.04,"n":6,"o":2.04,"t":"2026-09-28T21:15:00Z","v":110260,"vw":2.048463},{"c":2.05,"h":2.05,"l":2.045,"n":7,"o":2.05,"t":"2026-09-28T21:30:00Z","v":1020,"vw":2.049311},{"c":2.05,"h":2.05,"l":2.05,"n":4,"o":2.05,"t":"2026-09-28T21:45:00Z","v":6190,"vw":2.05},{"c":2.06,"h":2.06,"l":2.06,"n":2,"o":2.06,"t":"2026-09-28T22:30:00Z","v":1000,"vw":2.06},{"c":2.066,"h":2.066,"l":2.066,"n":1,"o":2.066,"t":"2026-09-28T23:00:00Z","v":120,"vw":2.066},{"c":2.0695,"h":2.0695,"l":2.066,"n":2,"o":2.066,"t":"2026-09-28T23:45:00Z","v":350,"vw":2.067},{"c":2.08,"h":2.109,"l":2.08,"n":28,"o":2.109,"t":"2026-09-29T08:00:00Z","v":2272,"vw":2.082976},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-09-29T10:00:00Z","v":1000,"vw":2.08},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-09-29T11:00:00Z","v":100,"vw":2.07},{"c":2.11,"h":2.11,"l":2.0799,"n":9,"o":2.08,"t":"2026-09-29T11:15:00Z","v":3400,"vw":2.10727},{"c":2.1054,"h":2.11,"l":2.1054,"n":2,"o":2.11,"t":"2026-09-29T11:45:00Z","v":5162,"vw":2.105544},{"c":2.12,"h":2.12,"l":2.11,"n":14,"o":2.11,"t":"2026-09-29T12:00:00Z","v":21036,"vw":2.117934},{"c":2.135,"h":2.135,"l":2.12,"n":5,"o":2.12,"t":"2026-09-29T12:15:00Z","v":2003,"vw":2.12625},{"c":2.13,"h":2.13,"l":2.13,"n":4,"o":2.13,"t":"2026-09-29T12:30:00Z","v":1891,"vw":2.13},{"c":2.13,"h":2.15,"l":2.13,"n":10,"o":2.15,"t":"2026-09-29T12:45:00Z","v":6846,"vw":2.132571},{"c":2.12,"h":2.13,"l":2.12,"n":5,"o":2.13,"t":"2026-09-29T13:15:00Z","v":4988,"vw":2.127986},{"c":2.095,"h":2.12,"l":2.07,"n":478,"o":2.09,"t":"2026-09-29T13:30:00Z","v":184140,"vw":2.092749},{"c":2.0928,"h":2.11,"l":2.0928,"n":200,"o":2.095,"t":"2026-09-29T13:45:00Z","v":47534,"vw":2.101461},{"c":2.095,"h":2.1,"l":2.09,"n":143,"o":2.095,"t":"2026-09-29T14:00:00Z","v":42836,"vw":2.095348},{"c":2.115,"h":2.12,"l":2.09,"n":216,"o":2.09,"t":"2026-09-29T14:15:00Z","v":62858,"vw":2.104438},{"c":2.11,"h":2.115,"l":2.1,"n":194,"o":2.11,"t":"2026-09-29T14:30:00Z","v":67614,"vw":2.108452},{"c":2.105,"h":2.12,"l":2.1,"n":218,"o":2.115,"t":"2026-09-29T14:45:00Z","v":77966,"vw":2.109676},{"c":2.095,"h":2.1099,"l":2.095,"n":144,"o":2.105,"t":"2026-09-29T15:00:00Z","v":39049,"vw":2.100938},{"c":2.09,"h":2.11,"l":2.09,"n":167,"o":2.0984,"t":"2026-09-29T15:15:00Z","v":100466,"vw":2.096934},{"c":2.0999,"h":2.1,"l":2.09,"n":77,"o":2.095,"t":"2026-09-29T15:30:00Z","v":8869,"vw":2.094677},{"c":2.095,"h":2.1,"l":2.09,"n":131,"o":2.095,"t":"2026-09-29T15:45:00Z","v":40754,"vw":2.098056},{"c":2.09,"h":2.1,"l":2.09,"n":100,"o":2.095,"t":"2026-09-29T16:00:00Z","v":11752,"vw":2.09557},{"c":2.095,"h":2.1,"l":2.09,"n":64,"o":2.0909,"t":"2026-09-29T16:15:00Z","v":31419,"vw":2.095053},{"c":2.09,"h":2.1,"l":2.09,"n":93,"o":2.09,"t":"2026-09-29T16:30:00Z","v":16849,"vw":2.093273},{"c":2.085,"h":2.09,"l":2.08,"n":146,"o":2.09,"t":"2026-09-29T16:45:00Z","v":45042,"vw":2.088225},{"c":2.08,"h":2.0872,"l":2.07,"n":148,"o":2.08,"t":"2026-09-29T17:00:00Z","v":153472,"vw":2.079927},{"c":2.09,"h":2.09,"l":2.08,"n":78,"o":2.08,"t":"2026-09-29T17:15:00Z","v":11040,"vw":2.08665},{"c":2.085,"h":2.09,"l":2.08,"n":78,"o":2.085,"t":"2026-09-29T17:30:00Z","v":5124,"vw":2.086915},{"c":2.085,"h":2.09,"l":2.08,"n":116,"o":2.09,"t":"2026-09-29T17:45:00Z","v":26427,"vw":2.08525},{"c":2.1001,"h":2.11,"l":2.085,"n":138,"o":2.09,"t":"2026-09-29T18:00:00Z","v":47236,"vw":2.098611},{"c":2.1,"h":2.11,"l":2.1,"n":149,"o":2.1,"t":"2026-09-29T18:15:00Z","v":34861,"vw":2.100808},{"c":2.1099,"h":2.11,"l":2.09,"n":234,"o":2.1,"t":"2026-09-29T18:30:00Z","v":84961,"vw":2.09857},{"c":2.1099,"h":2.11,"l":2.1,"n":55,"o":2.105,"t":"2026-09-29T18:45:00Z","v":10468,"vw":2.106063},{"c":2.105,"h":2.11,"l":2.1,"n":137,"o":2.105,"t":"2026-09-29T19:00:00Z","v":13643,"vw":2.104488},{"c":2.105,"h":2.1099,"l":2.1,"n":91,"o":2.105,"t":"2026-09-29T19:15:00Z","v":11505,"vw":2.102668},{"c":2.1,"h":2.11,"l":2.1,"n":242,"o":2.1,"t":"2026-09-29T19:30:00Z","v":56372,"vw":2.103903},{"c":2.105,"h":2.11,"l":2.085,"n":1134,"o":2.105,"t":"2026-09-29T19:45:00Z","v":641209,"vw":2.095926},{"c":2.1,"h":2.1,"l":2.1,"n":6,"o":2.1,"t":"2026-09-29T20:00:00Z","v":955469,"vw":2.1},{"c":2.1,"h":2.1,"l":2.08,"n":2,"o":2.08,"t":"2026-09-29T20:45:00Z","v":1200,"vw":2.096667},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-09-29T21:00:00Z","v":300,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-09-29T21:30:00Z","v":1000,"vw":2.1},{"c":2.102,"h":2.102,"l":2.102,"n":1,"o":2.102,"t":"2026-09-29T22:30:00Z","v":1000,"vw":2.102},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-09-29T23:15:00Z","v":100,"vw":2.11},{"c":2.1,"h":2.13,"l":2.1,"n":7,"o":2.13,"t":"2026-09-30T08:00:00Z","v":3349,"vw":2.127043},{"c":2.13,"h":2.13,"l":2.1,"n":10,"o":2.12,"t":"2026-09-30T08:15:00Z","v":1430,"vw":2.119901},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-09-30T09:30:00Z","v":100,"vw":2.1},{"c":2.12,"h":2.12,"l":2.11,"n":4,"o":2.11,"t":"2026-09-30T12:30:00Z","v":742,"vw":2.113207},{"c":2.132,"h":2.132,"l":2.132,"n":1,"o":2.132,"t":"2026-09-30T12:45:00Z","v":1238,"vw":2.132},{"c":2.1,"h":2.12,"l":2.1,"n":15,"o":2.12,"t":"2026-09-30T13:15:00Z","v":1602,"vw":2.10341},{"c":2.045,"h":2.12,"l":2.03,"n":792,"o":2.09,"t":"2026-09-30T13:30:00Z","v":300126,"vw":2.078585},{"c":2.075,"h":2.08,"l":2.0415,"n":346,"o":2.045,"t":"2026-09-30T13:45:00Z","v":107723,"vw":2.059432},{"c":2.0991,"h":2.11,"l":2.08,"n":338,"o":2.08,"t":"2026-09-30T14:00:00Z","v":120886,"vw":2.09174},{"c":2.065,"h":2.095,"l":2.06,"n":198,"o":2.095,"t":"2026-09-30T14:15:00Z","v":59361,"vw":2.079491},{"c":2.075,"h":2.08,"l":2.06,"n":191,"o":2.065,"t":"2026-09-30T14:30:00Z","v":41173,"vw":2.069292},{"c":2.065,"h":2.07,"l":2.06,"n":165,"o":2.07,"t":"2026-09-30T14:45:00Z","v":99959,"vw":2.063515},{"c":2.06,"h":2.07,"l":2.06,"n":142,"o":2.065,"t":"2026-09-30T15:00:00Z","v":33169,"vw":2.065092},{"c":2.0501,"h":2.07,"l":2.05,"n":167,"o":2.065,"t":"2026-09-30T15:15:00Z","v":40549,"vw":2.058631},{"c":2.05,"h":2.06,"l":2.05,"n":70,"o":2.055,"t":"2026-09-30T15:30:00Z","v":31477,"vw":2.053794},{"c":2.045,"h":2.0577,"l":2.045,"n":240,"o":2.0577,"t":"2026-09-30T15:45:00Z","v":84248,"vw":2.049365},{"c":2.04,"h":2.05,"l":2.04,"n":92,"o":2.0483,"t":"2026-09-30T16:00:00Z","v":10204,"vw":2.04455},{"c":2.055,"h":2.055,"l":2.04,"n":216,"o":2.045,"t":"2026-09-30T16:15:00Z","v":48243,"vw":2.047787},{"c":2.055,"h":2.06,"l":2.05,"n":98,"o":2.05,"t":"2026-09-30T16:30:00Z","v":24525,"vw":2.052398},{"c":2.055,"h":2.0599,"l":2.05,"n":38,"o":2.055,"t":"2026-09-30T16:45:00Z","v":8473,"vw":2.054044},{"c":2.04,"h":2.055,"l":2.04,"n":123,"o":2.05,"t":"2026-09-30T17:00:00Z","v":55351,"vw":2.048147},{"c":2.0301,"h":2.045,"l":2.03,"n":239,"o":2.04,"t":"2026-09-30T17:15:00Z","v":119706,"vw":2.037703},{"c":2.035,"h":2.0385,"l":2.03,"n":138,"o":2.035,"t":"2026-09-30T17:30:00Z","v":17604,"vw":2.033113},{"c":2.03,"h":2.04,"l":2.03,"n":121,"o":2.035,"t":"2026-09-30T17:45:00Z","v":14071,"vw":2.034694},{"c":2.01,"h":2.03,"l":1.99,"n":796,"o":2.03,"t":"2026-09-30T18:00:00Z","v":644152,"vw":2.008568},{"c":2.005,"h":2.015,"l":2,"n":233,"o":2.01,"t":"2026-09-30T18:15:00Z","v":134357,"vw":2.004526},{"c":2.015,"h":2.02,"l":2,"n":264,"o":2,"t":"2026-09-30T18:30:00Z","v":139753,"vw":2.010246},{"c":2.035,"h":2.035,"l":2.015,"n":269,"o":2.02,"t":"2026-09-30T18:45:00Z","v":161217,"vw":2.023606},{"c":2.03,"h":2.035,"l":2.03,"n":201,"o":2.03,"t":"2026-09-30T19:00:00Z","v":37345,"vw":2.032005},{"c":2.025,"h":2.035,"l":2.02,"n":235,"o":2.035,"t":"2026-09-30T19:15:00Z","v":88258,"vw":2.028109},{"c":2.025,"h":2.03,"l":2.02,"n":239,"o":2.02,"t":"2026-09-30T19:30:00Z","v":45997,"vw":2.027081},{"c":2.035,"h":2.04,"l":2.02,"n":629,"o":2.025,"t":"2026-09-30T19:45:00Z","v":220750,"vw":2.033835},{"c":2.0335,"h":2.04,"l":2.03,"n":19,"o":2.04,"t":"2026-09-30T20:00:00Z","v":198133,"vw":2.039623},{"c":2.04,"h":2.07,"l":2.04,"n":5,"o":2.055,"t":"2026-09-30T20:30:00Z","v":3162,"vw":2.061292},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-09-30T20:45:00Z","v":100,"vw":2.04},{"c":2.06,"h":2.06,"l":2.06,"n":4,"o":2.06,"t":"2026-09-30T21:00:00Z","v":300,"vw":2.06},{"c":2.07,"h":2.07,"l":2.055,"n":2,"o":2.055,"t":"2026-09-30T21:15:00Z","v":700,"vw":2.065714},{"c":2.0601,"h":2.0601,"l":2.0601,"n":2,"o":2.0601,"t":"2026-09-30T22:30:00Z","v":150,"vw":2.0601},{"c":2.07,"h":2.07,"l":2.06,"n":5,"o":2.06,"t":"2026-09-30T22:45:00Z","v":302,"vw":2.065},{"c":2.0507,"h":2.0507,"l":2.0507,"n":1,"o":2.0507,"t":"2026-09-30T23:15:00Z","v":1000,"vw":2.0507},{"c":2.05,"h":2.05,"l":2.05,"n":5,"o":2.05,"t":"2026-09-30T23:30:00Z","v":104,"vw":2.05},{"c":2.06,"h":2.06,"l":2.06,"n":8,"o":2.06,"t":"2026-10-01T08:00:00Z","v":1427,"vw":2.06},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-10-01T09:15:00Z","v":141,"vw":2.05},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-10-01T12:15:00Z","v":250,"vw":2.04},{"c":2.0569,"h":2.06,"l":2.0569,"n":3,"o":2.06,"t":"2026-10-01T12:30:00Z","v":1220,"vw":2.057409},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-10-01T12:45:00Z","v":250,"vw":2.05},{"c":2.0431,"h":2.0431,"l":2.0431,"n":1,"o":2.0431,"t":"2026-10-01T13:15:00Z","v":600,"vw":2.0431},{"c":1.9885,"h":2.05,"l":1.975,"n":638,"o":2.04,"t":"2026-10-01T13:30:00Z","v":230645,"vw":2.008082},{"c":1.9901,"h":2,"l":1.985,"n":178,"o":1.985,"t":"2026-10-01T13:45:00Z","v":57673,"vw":1.991728},{"c":1.995,"h":2,"l":1.98,"n":401,"o":1.995,"t":"2026-10-01T14:00:00Z","v":156329,"vw":1.990185},{"c":1.9899,"h":2,"l":1.98,"n":196,"o":1.998,"t":"2026-10-01T14:15:00Z","v":89268,"vw":1.984628},{"c":1.995,"h":2.01,"l":1.98,"n":320,"o":1.985,"t":"2026-10-01T14:30:00Z","v":154951,"vw":1.998424},{"c":1.995,"h":2.01,"l":1.99,"n":263,"o":1.995,"t":"2026-10-01T14:45:00Z","v":64020,"vw":1.996056},{"c":1.985,"h":1.99,"l":1.98,"n":337,"o":1.99,"t":"2026-10-01T15:00:00Z","v":92390,"vw":1.983528},{"c":1.995,"h":2,"l":1.9822,"n":186,"o":1.985,"t":"2026-10-01T15:15:00Z","v":45002,"vw":1.989845},{"c":1.995,"h":2.005,"l":1.9906,"n":223,"o":1.995,"t":"2026-10-01T15:30:00Z","v":58553,"vw":1.99874},{"c":2.0085,"h":2.01,"l":1.995,"n":115,"o":2,"t":"2026-10-01T15:45:00Z","v":30122,"vw":2.001339},{"c":2,"h":2.0192,"l":2,"n":155,"o":2.004,"t":"2026-10-01T16:00:00Z","v":42626,"vw":2.009616},{"c":2.0115,"h":2.015,"l":2,"n":226,"o":2,"t":"2026-10-01T16:15:00Z","v":42762,"vw":2.009007},{"c":2.01,"h":2.0199,"l":2.01,"n":202,"o":2.015,"t":"2026-10-01T16:30:00Z","v":24412,"vw":2.014776},{"c":2.005,"h":2.0178,"l":2,"n":149,"o":2.01,"t":"2026-10-01T16:45:00Z","v":55781,"vw":2.009795},{"c":2.02,"h":2.02,"l":2,"n":171,"o":2.005,"t":"2026-10-01T17:00:00Z","v":75076,"vw":2.009216},{"c":2.04,"h":2.04,"l":2.01,"n":244,"o":2.02,"t":"2026-10-01T17:15:00Z","v":44779,"vw":2.024012},{"c":2.04,"h":2.05,"l":2.025,"n":273,"o":2.035,"t":"2026-10-01T17:30:00Z","v":145622,"vw":2.035499},{"c":2.03,"h":2.04,"l":2.03,"n":87,"o":2.035,"t":"2026-10-01T17:45:00Z","v":12139,"vw":2.032086},{"c":2.02,"h":2.035,"l":2.02,"n":153,"o":2.03,"t":"2026-10-01T18:00:00Z","v":49232,"vw":2.028644},{"c":2.02,"h":2.03,"l":2.02,"n":131,"o":2.025,"t":"2026-10-01T18:15:00Z","v":16035,"vw":2.023049},{"c":2.01,"h":2.0278,"l":2.01,"n":258,"o":2.025,"t":"2026-10-01T18:30:00Z","v":129621,"vw":2.015274},{"c":2.01,"h":2.02,"l":2.01,"n":163,"o":2.015,"t":"2026-10-01T18:45:00Z","v":20799,"vw":2.012594},{"c":2.01,"h":2.0188,"l":2.01,"n":188,"o":2.01,"t":"2026-10-01T19:00:00Z","v":37681,"vw":2.015011},{"c":2.01,"h":2.0192,"l":2.01,"n":178,"o":2.01,"t":"2026-10-01T19:15:00Z","v":20982,"vw":2.010754},{"c":2.01,"h":2.015,"l":2,"n":506,"o":2.01,"t":"2026-10-01T19:30:00Z","v":189176,"vw":2.009693},{"c":2.01,"h":2.02,"l":2.01,"n":784,"o":2.01,"t":"2026-10-01T19:45:00Z","v":216928,"vw":2.01494},{"c":2.02,"h":2.02,"l":2.02,"n":12,"o":2.02,"t":"2026-10-01T20:00:00Z","v":66414,"vw":2.02},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-01T21:30:00Z","v":200,"vw":2.05},{"c":2.0491,"h":2.0491,"l":2.0491,"n":3,"o":2.0491,"t":"2026-10-01T21:45:00Z","v":270,"vw":2.0491},{"c":2.0497,"h":2.0497,"l":2.04,"n":2,"o":2.04,"t":"2026-10-01T23:15:00Z","v":3000,"vw":2.043233},{"c":2.02,"h":2.02,"l":2.02,"n":25,"o":2.02,"t":"2026-10-02T08:00:00Z","v":1679,"vw":2.02},{"c":2.049,"h":2.05,"l":2.03,"n":8,"o":2.03,"t":"2026-10-02T11:00:00Z","v":4007,"vw":2.040359},{"c":2.0493,"h":2.0493,"l":2.0493,"n":1,"o":2.0493,"t":"2026-10-02T11:30:00Z","v":100,"vw":2.0493},{"c":2.0469,"h":2.0469,"l":2.0469,"n":3,"o":2.0469,"t":"2026-10-02T12:15:00Z","v":251,"vw":2.0469},{"c":2.07,"h":2.08,"l":2.05,"n":5,"o":2.05,"t":"2026-10-02T12:30:00Z","v":3400,"vw":2.058223},{"c":2.065,"h":2.07,"l":2.065,"n":9,"o":2.07,"t":"2026-10-02T13:00:00Z","v":2160,"vw":2.068491},{"c":2.06,"h":2.07,"l":2.06,"n":5,"o":2.07,"t":"2026-10-02T13:15:00Z","v":1002,"vw":2.063343},{"c":2.06,"h":2.09,"l":2.045,"n":440,"o":2.06,"t":"2026-10-02T13:30:00Z","v":122637,"vw":2.065521},{"c":2.065,"h":2.08,"l":2.0601,"n":230,"o":2.065,"t":"2026-10-02T13:45:00Z","v":80536,"vw":2.070299},{"c":2.075,"h":2.08,"l":2.0508,"n":232,"o":2.06,"t":"2026-10-02T14:00:00Z","v":45711,"vw":2.069308},{"c":2.085,"h":2.09,"l":2.07,"n":265,"o":2.075,"t":"2026-10-02T14:15:00Z","v":47138,"vw":2.080869},{"c":2.085,"h":2.095,"l":2.08,"n":324,"o":2.085,"t":"2026-10-02T14:30:00Z","v":121165,"vw":2.089231},{"c":2.085,"h":2.095,"l":2.085,"n":216,"o":2.09,"t":"2026-10-02T14:45:00Z","v":48352,"vw":2.089377},{"c":2.065,"h":2.09,"l":2.06,"n":237,"o":2.09,"t":"2026-10-02T15:00:00Z","v":35165,"vw":2.07366},{"c":2.055,"h":2.07,"l":2.04,"n":336,"o":2.06,"t":"2026-10-02T15:15:00Z","v":88242,"vw":2.055523},{"c":2.05,"h":2.06,"l":2.05,"n":144,"o":2.055,"t":"2026-10-02T15:30:00Z","v":27891,"vw":2.053812},{"c":2.055,"h":2.06,"l":2.045,"n":188,"o":2.05,"t":"2026-10-02T15:45:00Z","v":31242,"vw":2.051458},{"c":2.055,"h":2.06,"l":2.05,"n":111,"o":2.055,"t":"2026-10-02T16:00:00Z","v":14466,"vw":2.054881},{"c":2.055,"h":2.06,"l":2.05,"n":125,"o":2.05,"t":"2026-10-02T16:15:00Z","v":27952,"vw":2.054749},{"c":2.05,"h":2.055,"l":2.05,"n":86,"o":2.055,"t":"2026-10-02T16:30:00Z","v":31869,"vw":2.053169},{"c":2.055,"h":2.06,"l":2.05,"n":82,"o":2.055,"t":"2026-10-02T16:45:00Z","v":13392,"vw":2.052287},{"c":2.045,"h":2.06,"l":2.04,"n":136,"o":2.055,"t":"2026-10-02T17:00:00Z","v":27275,"vw":2.049655},{"c":2.045,"h":2.0499,"l":2.04,"n":82,"o":2.04,"t":"2026-10-02T17:15:00Z","v":7212,"vw":2.044224},{"c":2.045,"h":2.05,"l":2.04,"n":99,"o":2.04,"t":"2026-10-02T17:30:00Z","v":18104,"vw":2.045721},{"c":2.05,"h":2.05,"l":2.04,"n":203,"o":2.045,"t":"2026-10-02T17:45:00Z","v":43573,"vw":2.049085},{"c":2.045,"h":2.05,"l":2.04,"n":175,"o":2.05,"t":"2026-10-02T18:00:00Z","v":27779,"vw":2.045929},{"c":2.045,"h":2.06,"l":2.04,"n":246,"o":2.05,"t":"2026-10-02T18:15:00Z","v":111442,"vw":2.050089},{"c":2.04,"h":2.045,"l":2.04,"n":150,"o":2.04,"t":"2026-10-02T18:30:00Z","v":23980,"vw":2.04317},{"c":2.05,"h":2.05,"l":2.04,"n":126,"o":2.04,"t":"2026-10-02T18:45:00Z","v":11330,"vw":2.045268},{"c":2.055,"h":2.0576,"l":2.045,"n":326,"o":2.05,"t":"2026-10-02T19:00:00Z","v":107605,"vw":2.050523},{"c":2.05,"h":2.06,"l":2.05,"n":248,"o":2.055,"t":"2026-10-02T19:15:00Z","v":31760,"vw":2.05231},{"c":2.055,"h":2.06,"l":2.05,"n":354,"o":2.05,"t":"2026-10-02T19:30:00Z","v":50509,"vw":2.057611},{"c":2.05,"h":2.06,"l":2.04,"n":1033,"o":2.055,"t":"2026-10-02T19:45:00Z","v":221080,"vw":2.048821},{"c":2.04,"h":2.05,"l":2.04,"n":7,"o":2.05,"t":"2026-10-02T20:00:00Z","v":98161,"vw":2.049988},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-02T20:15:00Z","v":10560,"vw":2.05},{"c":2.0409,"h":2.0409,"l":2.0409,"n":1,"o":2.0409,"t":"2026-10-02T21:00:00Z","v":250,"vw":2.0409},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-02T21:30:00Z","v":224,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-02T21:45:00Z","v":1000,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-02T22:15:00Z","v":2000,"vw":2.04},{"c":2.0417,"h":2.0417,"l":2.0417,"n":1,"o":2.0417,"t":"2026-10-02T23:00:00Z","v":250,"vw":2.0417},{"c":2.06,"h":2.1,"l":2.06,"n":10,"o":2.09,"t":"2026-10-05T08:00:00Z","v":14713,"vw":2.099383},{"c":2.0604,"h":2.0604,"l":2.0604,"n":1,"o":2.0604,"t":"2026-10-05T08:15:00Z","v":1650,"vw":2.0604},{"c":2.0968,"h":2.0968,"l":2.0604,"n":2,"o":2.0604,"t":"2026-10-05T11:00:00Z","v":377,"vw":2.070055},{"c":2.0604,"h":2.07,"l":2.0604,"n":2,"o":2.07,"t":"2026-10-05T11:30:00Z","v":425,"vw":2.062659},{"c":2.08,"h":2.088,"l":2.08,"n":11,"o":2.088,"t":"2026-10-05T12:00:00Z","v":1560,"vw":2.080531},{"c":2.0967,"h":2.0967,"l":2.06,"n":19,"o":2.08,"t":"2026-10-05T13:00:00Z","v":1489,"vw":2.086447},{"c":2.07,"h":2.08,"l":2.07,"n":12,"o":2.08,"t":"2026-10-05T13:15:00Z","v":642,"vw":2.078333},{"c":1.9915,"h":2.0665,"l":1.99,"n":800,"o":2.06,"t":"2026-10-05T13:30:00Z","v":211142,"vw":2.017862},{"c":1.99,"h":2,"l":1.985,"n":214,"o":1.99,"t":"2026-10-05T13:45:00Z","v":53000,"vw":1.989885},{"c":2.005,"h":2.015,"l":1.99,"n":410,"o":1.996,"t":"2026-10-05T14:00:00Z","v":154369,"vw":2.00487},{"c":2.01,"h":2.02,"l":2.005,"n":215,"o":2.005,"t":"2026-10-05T14:15:00Z","v":51648,"vw":2.011886},{"c":2.015,"h":2.02,"l":2,"n":289,"o":2.01,"t":"2026-10-05T14:30:00Z","v":75863,"vw":2.009815},{"c":2.025,"h":2.025,"l":2.01,"n":186,"o":2.015,"t":"2026-10-05T14:45:00Z","v":33648,"vw":2.018931},{"c":2.015,"h":2.0299,"l":2.015,"n":250,"o":2.025,"t":"2026-10-05T15:00:00Z","v":81555,"vw":2.019999},{"c":2.015,"h":2.02,"l":2.01,"n":198,"o":2.015,"t":"2026-10-05T15:15:00Z","v":25696,"vw":2.017013},{"c":2.015,"h":2.02,"l":2.01,"n":174,"o":2.015,"t":"2026-10-05T15:30:00Z","v":24014,"vw":2.017762},{"c":2.025,"h":2.025,"l":2.0122,"n":205,"o":2.02,"t":"2026-10-05T15:45:00Z","v":34158,"vw":2.020477},{"c":2.02,"h":2.025,"l":2.015,"n":173,"o":2.02,"t":"2026-10-05T16:00:00Z","v":51439,"vw":2.019307},{"c":2.025,"h":2.03,"l":2.01,"n":264,"o":2.015,"t":"2026-10-05T16:15:00Z","v":102074,"vw":2.020457},{"c":2.0292,"h":2.03,"l":2.02,"n":180,"o":2.025,"t":"2026-10-05T16:30:00Z","v":25204,"vw":2.02459},{"c":2.025,"h":2.03,"l":2.02,"n":197,"o":2.025,"t":"2026-10-05T16:45:00Z","v":22006,"vw":2.024898},{"c":2.025,"h":2.03,"l":2.02,"n":160,"o":2.025,"t":"2026-10-05T17:00:00Z","v":24208,"vw":2.024663},{"c":2.025,"h":2.03,"l":2.02,"n":136,"o":2.025,"t":"2026-10-05T17:15:00Z","v":15720,"vw":2.025017},{"c":2.0291,"h":2.03,"l":2.02,"n":145,"o":2.025,"t":"2026-10-05T17:30:00Z","v":12640,"vw":2.023805},{"c":2.025,"h":2.03,"l":2.0222,"n":123,"o":2.03,"t":"2026-10-05T17:45:00Z","v":20677,"vw":2.027361},{"c":2.025,"h":2.03,"l":2.02,"n":119,"o":2.03,"t":"2026-10-05T18:00:00Z","v":20387,"vw":2.025407},{"c":2.025,"h":2.03,"l":2.02,"n":117,"o":2.02,"t":"2026-10-05T18:15:00Z","v":14535,"vw":2.024891},{"c":2.025,"h":2.03,"l":2.02,"n":121,"o":2.025,"t":"2026-10-05T18:30:00Z","v":16836,"vw":2.025188},{"c":2.035,"h":2.04,"l":2.0208,"n":252,"o":2.025,"t":"2026-10-05T18:45:00Z","v":53390,"vw":2.031561},{"c":2.045,"h":2.045,"l":2.0305,"n":212,"o":2.04,"t":"2026-10-05T19:00:00Z","v":69512,"vw":2.040548},{"c":2.045,"h":2.045,"l":2.04,"n":179,"o":2.045,"t":"2026-10-05T19:15:00Z","v":26189,"vw":2.044589},{"c":2.055,"h":2.06,"l":2.04,"n":420,"o":2.045,"t":"2026-10-05T19:30:00Z","v":105731,"vw":2.051098},{"c":2.055,"h":2.06,"l":2.05,"n":1532,"o":2.0578,"t":"2026-10-05T19:45:00Z","v":332434,"vw":2.055078},{"c":2.06,"h":2.06,"l":2.06,"n":5,"o":2.06,"t":"2026-10-05T20:00:00Z","v":136597,"vw":2.06},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-05T20:15:00Z","v":21120,"vw":2.06},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-05T22:30:00Z","v":500,"vw":2.04},{"c":2.09,"h":2.09,"l":2.06,"n":15,"o":2.06,"t":"2026-10-05T23:45:00Z","v":5666,"vw":2.086964},{"c":2.09,"h":2.09,"l":2.09,"n":11,"o":2.09,"t":"2026-10-06T08:00:00Z","v":350,"vw":2.09},{"c":2.09,"h":2.09,"l":2.09,"n":3,"o":2.09,"t":"2026-10-06T08:15:00Z","v":106,"vw":2.09},{"c":2.1,"h":2.1,"l":2.1,"n":2,"o":2.1,"t":"2026-10-06T10:15:00Z","v":175,"vw":2.1},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-06T11:30:00Z","v":100,"vw":2.07},{"c":2.08,"h":2.11,"l":2.08,"n":5,"o":2.08,"t":"2026-10-06T11:45:00Z","v":2116,"vw":2.094286},{"c":2.1,"h":2.1,"l":2.07,"n":70,"o":2.07,"t":"2026-10-06T12:30:00Z","v":2096,"vw":2.088421},{"c":2.0948,"h":2.0948,"l":2.0948,"n":1,"o":2.0948,"t":"2026-10-06T13:00:00Z","v":1000,"vw":2.0948},{"c":2.09,"h":2.09,"l":2.09,"n":2,"o":2.09,"t":"2026-10-06T13:15:00Z","v":104,"vw":2.09},{"c":2.08,"h":2.09,"l":2.07,"n":438,"o":2.08,"t":"2026-10-06T13:30:00Z","v":146923,"vw":2.083502},{"c":2.095,"h":2.1,"l":2.08,"n":306,"o":2.08,"t":"2026-10-06T13:45:00Z","v":101350,"vw":2.091498},{"c":2.09,"h":2.11,"l":2.09,"n":408,"o":2.09,"t":"2026-10-06T14:00:00Z","v":140121,"vw":2.100605},{"c":2.08,"h":2.0901,"l":2.08,"n":155,"o":2.09,"t":"2026-10-06T14:15:00Z","v":54059,"vw":2.08581},{"c":2.07,"h":2.0803,"l":2.06,"n":294,"o":2.08,"t":"2026-10-06T14:30:00Z","v":61929,"vw":2.06755},{"c":2.065,"h":2.08,"l":2.06,"n":239,"o":2.07,"t":"2026-10-06T14:45:00Z","v":74681,"vw":2.069907},{"c":2.07,"h":2.075,"l":2.06,"n":209,"o":2.065,"t":"2026-10-06T15:00:00Z","v":51927,"vw":2.069085},{"c":2.069,"h":2.07,"l":2.06,"n":177,"o":2.065,"t":"2026-10-06T15:15:00Z","v":24510,"vw":2.068968},{"c":2.075,"h":2.075,"l":2.0601,"n":200,"o":2.07,"t":"2026-10-06T15:30:00Z","v":37673,"vw":2.070289},{"c":2.07,"h":2.08,"l":2.07,"n":100,"o":2.07,"t":"2026-10-06T15:45:00Z","v":17498,"vw":2.076621},{"c":2.08,"h":2.09,"l":2.07,"n":186,"o":2.075,"t":"2026-10-06T16:00:00Z","v":37461,"vw":2.082578},{"c":2.075,"h":2.09,"l":2.07,"n":176,"o":2.08,"t":"2026-10-06T16:15:00Z","v":38639,"vw":2.078667},{"c":2.075,"h":2.08,"l":2.07,"n":153,"o":2.075,"t":"2026-10-06T16:30:00Z","v":15706,"vw":2.075014},{"c":2.075,"h":2.085,"l":2.07,"n":276,"o":2.08,"t":"2026-10-06T16:45:00Z","v":104748,"vw":2.079492},{"c":2.08,"h":2.08,"l":2.07,"n":155,"o":2.075,"t":"2026-10-06T17:00:00Z","v":10308,"vw":2.074596},{"c":2.0754,"h":2.08,"l":2.07,"n":149,"o":2.07,"t":"2026-10-06T17:15:00Z","v":13028,"vw":2.07247},{"c":2.0898,"h":2.09,"l":2.07,"n":235,"o":2.07,"t":"2026-10-06T17:30:00Z","v":106306,"vw":2.079848},{"c":2.085,"h":2.09,"l":2.08,"n":144,"o":2.0866,"t":"2026-10-06T17:45:00Z","v":50100,"vw":2.087998},{"c":2.0978,"h":2.1,"l":2.08,"n":211,"o":2.08,"t":"2026-10-06T18:00:00Z","v":99605,"vw":2.089948},{"c":2.08,"h":2.1,"l":2.08,"n":257,"o":2.095,"t":"2026-10-06T18:15:00Z","v":109399,"vw":2.088466},{"c":2.085,"h":2.09,"l":2.08,"n":99,"o":2.08,"t":"2026-10-06T18:30:00Z","v":16847,"vw":2.08462},{"c":2.085,"h":2.09,"l":2.08,"n":120,"o":2.085,"t":"2026-10-06T18:45:00Z","v":8529,"vw":2.084976},{"c":2.08,"h":2.0892,"l":2.08,"n":218,"o":2.085,"t":"2026-10-06T19:00:00Z","v":76212,"vw":2.080913},{"c":2.06,"h":2.085,"l":2.06,"n":354,"o":2.085,"t":"2026-10-06T19:15:00Z","v":132726,"vw":2.07253},{"c":2.06,"h":2.07,"l":2.06,"n":372,"o":2.06,"t":"2026-10-06T19:30:00Z","v":34744,"vw":2.063592},{"c":2.06,"h":2.07,"l":2.06,"n":1038,"o":2.065,"t":"2026-10-06T19:45:00Z","v":121746,"vw":2.06319},{"c":2.06,"h":2.06,"l":2.06,"n":10,"o":2.06,"t":"2026-10-06T20:00:00Z","v":74673,"vw":2.06},{"c":2.06,"h":2.0637,"l":2.06,"n":2,"o":2.0637,"t":"2026-10-06T20:15:00Z","v":42600,"vw":2.060031},{"c":2.07,"h":2.07,"l":2.07,"n":2,"o":2.07,"t":"2026-10-06T20:30:00Z","v":221,"vw":2.07},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-06T21:00:00Z","v":12997,"vw":2.09},{"c":2.07,"h":2.07,"l":2.07,"n":3,"o":2.07,"t":"2026-10-06T22:15:00Z","v":152,"vw":2.07},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-06T23:30:00Z","v":2000,"vw":2.06},{"c":2.0631,"h":2.0631,"l":2.0603,"n":2,"o":2.0603,"t":"2026-10-06T23:45:00Z","v":960,"vw":2.062633},{"c":2.1,"h":2.22,"l":2.09,"n":86,"o":2.19,"t":"2026-10-07T08:00:00Z","v":25650,"vw":2.14136},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-07T08:15:00Z","v":737,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":2,"o":2.11,"t":"2026-10-07T08:30:00Z","v":473,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-07T08:45:00Z","v":200,"vw":2.11},{"c":2.08,"h":2.1,"l":2.06,"n":43,"o":2.1,"t":"2026-10-07T09:30:00Z","v":12422,"vw":2.08279},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-07T11:00:00Z","v":222,"vw":2.13},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-07T11:15:00Z","v":150,"vw":2.13},{"c":2.1,"h":2.1,"l":2.1,"n":2,"o":2.1,"t":"2026-10-07T11:30:00Z","v":510,"vw":2.1},{"c":2.098,"h":2.098,"l":2.09,"n":9,"o":2.09,"t":"2026-10-07T12:00:00Z","v":9503,"vw":2.092526},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-07T12:15:00Z","v":664,"vw":2.08},{"c":2.05,"h":2.08,"l":2.05,"n":13,"o":2.08,"t":"2026-10-07T12:30:00Z","v":4826,"vw":2.06489},{"c":2.0715,"h":2.0796,"l":2.0679,"n":4,"o":2.0796,"t":"2026-10-07T12:45:00Z","v":2392,"vw":2.073327},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-07T13:15:00Z","v":100,"vw":2.07},{"c":2.015,"h":2.05,"l":2.01,"n":664,"o":2.05,"t":"2026-10-07T13:30:00Z","v":236199,"vw":2.02426},{"c":2.005,"h":2.025,"l":2,"n":238,"o":2.011,"t":"2026-10-07T13:45:00Z","v":61793,"vw":2.013993},{"c":1.99,"h":2.01,"l":1.99,"n":352,"o":2.005,"t":"2026-10-07T14:00:00Z","v":120265,"vw":1.996504},{"c":1.99,"h":2,"l":1.99,"n":243,"o":1.99,"t":"2026-10-07T14:15:00Z","v":61673,"vw":1.995643},{"c":1.985,"h":2,"l":1.985,"n":211,"o":1.99,"t":"2026-10-07T14:30:00Z","v":37695,"vw":1.992311},{"c":1.995,"h":2,"l":1.985,"n":145,"o":1.985,"t":"2026-10-07T14:45:00Z","v":48384,"vw":1.993628},{"c":1.985,"h":1.9974,"l":1.9801,"n":262,"o":1.9974,"t":"2026-10-07T15:00:00Z","v":100213,"vw":1.988088},{"c":1.979,"h":1.99,"l":1.97,"n":261,"o":1.985,"t":"2026-10-07T15:15:00Z","v":89632,"vw":1.980735},{"c":1.975,"h":1.985,"l":1.97,"n":154,"o":1.975,"t":"2026-10-07T15:30:00Z","v":55404,"vw":1.979086},{"c":1.965,"h":1.9799,"l":1.9601,"n":168,"o":1.9799,"t":"2026-10-07T15:45:00Z","v":64181,"vw":1.969848},{"c":1.96,"h":1.9685,"l":1.96,"n":167,"o":1.965,"t":"2026-10-07T16:00:00Z","v":60990,"vw":1.961121},{"c":1.965,"h":1.9699,"l":1.96,"n":129,"o":1.965,"t":"2026-10-07T16:15:00Z","v":44691,"vw":1.964306},{"c":1.965,"h":1.97,"l":1.96,"n":242,"o":1.96,"t":"2026-10-07T16:30:00Z","v":138248,"vw":1.965678},{"c":1.975,"h":1.98,"l":1.965,"n":299,"o":1.965,"t":"2026-10-07T16:45:00Z","v":84496,"vw":1.972766},{"c":1.975,"h":1.975,"l":1.97,"n":125,"o":1.97,"t":"2026-10-07T17:00:00Z","v":16478,"vw":1.973476},{"c":1.97,"h":1.9799,"l":1.97,"n":147,"o":1.975,"t":"2026-10-07T17:15:00Z","v":24720,"vw":1.971156},{"c":1.965,"h":1.97,"l":1.96,"n":151,"o":1.97,"t":"2026-10-07T17:30:00Z","v":33121,"vw":1.967291},{"c":1.965,"h":1.97,"l":1.96,"n":150,"o":1.965,"t":"2026-10-07T17:45:00Z","v":27100,"vw":1.966487},{"c":1.975,"h":1.98,"l":1.9641,"n":131,"o":1.965,"t":"2026-10-07T18:00:00Z","v":39488,"vw":1.970529},{"c":1.975,"h":1.98,"l":1.97,"n":185,"o":1.975,"t":"2026-10-07T18:15:00Z","v":68537,"vw":1.975108},{"c":1.975,"h":1.98,"l":1.97,"n":218,"o":1.975,"t":"2026-10-07T18:30:00Z","v":21864,"vw":1.974908},{"c":1.975,"h":1.98,"l":1.97,"n":235,"o":1.975,"t":"2026-10-07T18:45:00Z","v":28353,"vw":1.974654},{"c":1.98,"h":1.985,"l":1.97,"n":226,"o":1.97,"t":"2026-10-07T19:00:00Z","v":87430,"vw":1.97695},{"c":1.9824,"h":1.99,"l":1.98,"n":168,"o":1.985,"t":"2026-10-07T19:15:00Z","v":29357,"vw":1.984366},{"c":2.005,"h":2.01,"l":1.985,"n":529,"o":1.985,"t":"2026-10-07T19:30:00Z","v":149731,"vw":1.993701},{"c":2.005,"h":2.02,"l":2,"n":891,"o":2.005,"t":"2026-10-07T19:45:00Z","v":271976,"vw":2.008002},{"c":2,"h":2,"l":2,"n":11,"o":2,"t":"2026-10-07T20:00:00Z","v":80074,"vw":2},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-07T20:15:00Z","v":84480,"vw":2},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-07T22:30:00Z","v":150,"vw":2},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-07T22:45:00Z","v":2000,"vw":2},{"c":2.03,"h":2.04,"l":2.03,"n":12,"o":2.04,"t":"2026-10-08T08:00:00Z","v":1236,"vw":2.033143},{"c":1.98,"h":1.98,"l":1.98,"n":27,"o":1.98,"t":"2026-10-08T10:30:00Z","v":2535,"vw":1.98},{"c":2.0397,"h":2.0397,"l":2.0397,"n":2,"o":2.0397,"t":"2026-10-08T11:00:00Z","v":2112,"vw":2.0397},{"c":2.027,"h":2.027,"l":2.027,"n":1,"o":2.027,"t":"2026-10-08T11:15:00Z","v":100,"vw":2.027},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-08T11:45:00Z","v":200,"vw":2.01},{"c":1.99,"h":1.99,"l":1.99,"n":6,"o":1.99,"t":"2026-10-08T12:00:00Z","v":5715,"vw":1.99},{"c":1.97,"h":1.9815,"l":1.97,"n":35,"o":1.9815,"t":"2026-10-08T12:30:00Z","v":7867,"vw":1.975554},{"c":1.99,"h":1.99,"l":1.9697,"n":6,"o":1.9699,"t":"2026-10-08T12:45:00Z","v":6331,"vw":1.971292},{"c":1.9899,"h":1.99,"l":1.9899,"n":10,"o":1.99,"t":"2026-10-08T13:00:00Z","v":6964,"vw":1.989955},{"c":1.98,"h":1.985,"l":1.98,"n":20,"o":1.9807,"t":"2026-10-08T13:15:00Z","v":17141,"vw":1.980163},{"c":1.975,"h":1.985,"l":1.96,"n":495,"o":1.97,"t":"2026-10-08T13:30:00Z","v":151198,"vw":1.974832},{"c":1.965,"h":1.98,"l":1.9602,"n":161,"o":1.975,"t":"2026-10-08T13:45:00Z","v":35435,"vw":1.969755},{"c":1.9588,"h":1.97,"l":1.955,"n":239,"o":1.965,"t":"2026-10-08T14:00:00Z","v":54854,"vw":1.964151},{"c":1.965,"h":1.97,"l":1.9531,"n":253,"o":1.955,"t":"2026-10-08T14:15:00Z","v":78289,"vw":1.961787},{"c":1.96,"h":1.9699,"l":1.955,"n":279,"o":1.965,"t":"2026-10-08T14:30:00Z","v":81865,"vw":1.961809},{"c":1.96,"h":1.9774,"l":1.96,"n":326,"o":1.96,"t":"2026-10-08T14:45:00Z","v":178526,"vw":1.969131},{"c":1.95,"h":1.965,"l":1.95,"n":298,"o":1.96,"t":"2026-10-08T15:00:00Z","v":69390,"vw":1.957381},{"c":1.955,"h":1.96,"l":1.945,"n":341,"o":1.9501,"t":"2026-10-08T15:15:00Z","v":212257,"vw":1.950845},{"c":1.95,"h":1.9574,"l":1.94,"n":244,"o":1.955,"t":"2026-10-08T15:30:00Z","v":89309,"vw":1.949983},{"c":1.955,"h":1.96,"l":1.95,"n":231,"o":1.95,"t":"2026-10-08T15:45:00Z","v":35389,"vw":1.952338},{"c":1.95,"h":1.9577,"l":1.95,"n":221,"o":1.95,"t":"2026-10-08T16:00:00Z","v":26315,"vw":1.951486},{"c":1.96,"h":1.975,"l":1.95,"n":225,"o":1.95,"t":"2026-10-08T16:15:00Z","v":109031,"vw":1.965639},{"c":1.95,"h":1.965,"l":1.95,"n":240,"o":1.965,"t":"2026-10-08T16:30:00Z","v":105292,"vw":1.959292},{"c":1.93,"h":1.955,"l":1.93,"n":282,"o":1.95,"t":"2026-10-08T16:45:00Z","v":129613,"vw":1.939506},{"c":1.935,"h":1.94,"l":1.92,"n":376,"o":1.94,"t":"2026-10-08T17:00:00Z","v":206418,"vw":1.929484},{"c":1.925,"h":1.935,"l":1.92,"n":173,"o":1.935,"t":"2026-10-08T17:15:00Z","v":41551,"vw":1.926913},{"c":1.92,"h":1.93,"l":1.92,"n":178,"o":1.925,"t":"2026-10-08T17:30:00Z","v":69891,"vw":1.924019},{"c":1.925,"h":1.93,"l":1.92,"n":157,"o":1.925,"t":"2026-10-08T17:45:00Z","v":24330,"vw":1.925738},{"c":1.93,"h":1.93,"l":1.92,"n":161,"o":1.93,"t":"2026-10-08T18:00:00Z","v":34031,"vw":1.927878},{"c":1.93,"h":1.94,"l":1.93,"n":148,"o":1.93,"t":"2026-10-08T18:15:00Z","v":73790,"vw":1.933484},{"c":1.93,"h":1.94,"l":1.93,"n":242,"o":1.93,"t":"2026-10-08T18:30:00Z","v":36935,"vw":1.933195},{"c":1.935,"h":1.9399,"l":1.93,"n":258,"o":1.935,"t":"2026-10-08T18:45:00Z","v":35713,"vw":1.933881},{"c":1.93,"h":1.9399,"l":1.93,"n":337,"o":1.93,"t":"2026-10-08T19:00:00Z","v":84580,"vw":1.93039},{"c":1.935,"h":1.94,"l":1.93,"n":167,"o":1.93,"t":"2026-10-08T19:15:00Z","v":17563,"vw":1.932648},{"c":1.93,"h":1.935,"l":1.92,"n":396,"o":1.93,"t":"2026-10-08T19:30:00Z","v":86736,"vw":1.926841},{"c":1.935,"h":1.94,"l":1.92,"n":1141,"o":1.925,"t":"2026-10-08T19:45:00Z","v":365872,"vw":1.932441},{"c":1.94,"h":1.94,"l":1.94,"n":6,"o":1.94,"t":"2026-10-08T20:00:00Z","v":88939,"vw":1.94},{"c":1.939,"h":1.94,"l":1.939,"n":3,"o":1.94,"t":"2026-10-08T20:15:00Z","v":169160,"vw":1.939999},{"c":1.9387,"h":1.9387,"l":1.9387,"n":1,"o":1.9387,"t":"2026-10-08T20:45:00Z","v":200,"vw":1.9387},{"c":1.9219,"h":1.93,"l":1.9219,"n":2,"o":1.93,"t":"2026-10-08T21:15:00Z","v":6000,"vw":1.92865},{"c":1.94,"h":1.94,"l":1.94,"n":3,"o":1.94,"t":"2026-10-08T21:30:00Z","v":362,"vw":1.94},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-08T22:30:00Z","v":100,"vw":1.96},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-08T22:45:00Z","v":500,"vw":1.97},{"c":1.96,"h":1.96,"l":1.96,"n":9,"o":1.96,"t":"2026-10-09T09:30:00Z","v":2028,"vw":1.96},{"c":1.97,"h":1.97,"l":1.97,"n":2,"o":1.97,"t":"2026-10-09T11:00:00Z","v":500,"vw":1.97},{"c":1.97,"h":1.97,"l":1.96,"n":3,"o":1.96,"t":"2026-10-09T11:15:00Z","v":1500,"vw":1.963329},{"c":1.97,"h":1.97,"l":1.97,"n":11,"o":1.97,"t":"2026-10-09T11:45:00Z","v":942,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":2,"o":1.97,"t":"2026-10-09T12:15:00Z","v":1004,"vw":1.97},{"c":1.9703,"h":1.9703,"l":1.9703,"n":1,"o":1.9703,"t":"2026-10-09T12:30:00Z","v":971,"vw":1.9703},{"c":1.93,"h":1.97,"l":1.92,"n":669,"o":1.96,"t":"2026-10-09T13:30:00Z","v":250970,"vw":1.936592},{"c":1.94,"h":1.94,"l":1.93,"n":252,"o":1.9302,"t":"2026-10-09T13:45:00Z","v":45775,"vw":1.936313},{"c":1.925,"h":1.94,"l":1.92,"n":341,"o":1.935,"t":"2026-10-09T14:00:00Z","v":88321,"vw":1.929035},{"c":1.915,"h":1.93,"l":1.91,"n":300,"o":1.925,"t":"2026-10-09T14:15:00Z","v":99680,"vw":1.920697},{"c":1.925,"h":1.9288,"l":1.91,"n":337,"o":1.91,"t":"2026-10-09T14:30:00Z","v":149110,"vw":1.919751},{"c":1.94,"h":1.95,"l":1.92,"n":290,"o":1.92,"t":"2026-10-09T14:45:00Z","v":94370,"vw":1.933165},{"c":1.935,"h":1.95,"l":1.9301,"n":253,"o":1.945,"t":"2026-10-09T15:00:00Z","v":51587,"vw":1.941175},{"c":1.935,"h":1.95,"l":1.935,"n":277,"o":1.935,"t":"2026-10-09T15:15:00Z","v":94200,"vw":1.939526},{"c":1.935,"h":1.94,"l":1.93,"n":156,"o":1.935,"t":"2026-10-09T15:30:00Z","v":19681,"vw":1.934083},{"c":1.935,"h":1.94,"l":1.93,"n":208,"o":1.935,"t":"2026-10-09T15:45:00Z","v":39688,"vw":1.932295},{"c":1.9201,"h":1.935,"l":1.92,"n":178,"o":1.93,"t":"2026-10-09T16:00:00Z","v":43029,"vw":1.928081},{"c":1.915,"h":1.9295,"l":1.91,"n":275,"o":1.92,"t":"2026-10-09T16:15:00Z","v":181985,"vw":1.91437},{"c":1.91,"h":1.92,"l":1.91,"n":141,"o":1.915,"t":"2026-10-09T16:30:00Z","v":19439,"vw":1.915661},{"c":1.92,"h":1.92,"l":1.91,"n":113,"o":1.915,"t":"2026-10-09T16:45:00Z","v":67629,"vw":1.914671},{"c":1.915,"h":1.92,"l":1.91,"n":100,"o":1.92,"t":"2026-10-09T17:00:00Z","v":39280,"vw":1.913219},{"c":1.915,"h":1.92,"l":1.91,"n":176,"o":1.9177,"t":"2026-10-09T17:15:00Z","v":121867,"vw":1.91653},{"c":1.915,"h":1.92,"l":1.91,"n":246,"o":1.915,"t":"2026-10-09T17:30:00Z","v":40266,"vw":1.915833},{"c":1.9201,"h":1.925,"l":1.91,"n":313,"o":1.915,"t":"2026-10-09T17:45:00Z","v":80785,"vw":1.919378},{"c":1.92,"h":1.93,"l":1.92,"n":276,"o":1.925,"t":"2026-10-09T18:00:00Z","v":82507,"vw":1.920768},{"c":1.915,"h":1.925,"l":1.915,"n":166,"o":1.92,"t":"2026-10-09T18:15:00Z","v":34586,"vw":1.918034},{"c":1.91,"h":1.92,"l":1.91,"n":123,"o":1.91,"t":"2026-10-09T18:30:00Z","v":32333,"vw":1.911343},{"c":1.915,"h":1.92,"l":1.91,"n":167,"o":1.91,"t":"2026-10-09T18:45:00Z","v":21489,"vw":1.915253},{"c":1.915,"h":1.92,"l":1.91,"n":133,"o":1.92,"t":"2026-10-09T19:00:00Z","v":16109,"vw":1.915435},{"c":1.915,"h":1.92,"l":1.91,"n":174,"o":1.91,"t":"2026-10-09T19:15:00Z","v":21282,"vw":1.912921},{"c":1.915,"h":1.92,"l":1.91,"n":362,"o":1.92,"t":"2026-10-09T19:30:00Z","v":88056,"vw":1.911625},{"c":1.905,"h":1.9199,"l":1.9,"n":1207,"o":1.91,"t":"2026-10-09T19:45:00Z","v":308974,"vw":1.907338},{"c":1.9095,"h":1.91,"l":1.9001,"n":19,"o":1.91,"t":"2026-10-09T20:00:00Z","v":92909,"vw":1.909499},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-09T20:15:00Z","v":337920,"vw":1.91},{"c":1.9098,"h":1.9098,"l":1.9098,"n":1,"o":1.9098,"t":"2026-10-09T20:30:00Z","v":100,"vw":1.9098},{"c":1.906,"h":1.906,"l":1.9008,"n":4,"o":1.9056,"t":"2026-10-09T21:15:00Z","v":14925,"vw":1.903556},{"c":1.93,"h":1.93,"l":1.9046,"n":3,"o":1.9046,"t":"2026-10-09T21:30:00Z","v":456,"vw":1.914679},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-09T22:00:00Z","v":350,"vw":1.91},{"c":1.9272,"h":1.9272,"l":1.9046,"n":2,"o":1.9046,"t":"2026-10-09T22:15:00Z","v":950,"vw":1.909358},{"c":1.92,"h":1.9215,"l":1.92,"n":4,"o":1.9215,"t":"2026-10-09T22:30:00Z","v":1825,"vw":1.920667},{"c":1.914,"h":1.9244,"l":1.91,"n":7,"o":1.92,"t":"2026-10-09T22:45:00Z","v":16270,"vw":1.917528},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-09T23:00:00Z","v":4000,"vw":1.91},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-09T23:15:00Z","v":500,"vw":1.92},{"c":1.9017,"h":1.9017,"l":1.9017,"n":1,"o":1.9017,"t":"2026-10-09T23:30:00Z","v":975,"vw":1.9017},{"c":1.93,"h":1.94,"l":1.93,"n":8,"o":1.94,"t":"2026-10-12T08:00:00Z","v":3261,"vw":1.930925},{"c":1.93,"h":1.93,"l":1.93,"n":2,"o":1.93,"t":"2026-10-12T08:15:00Z","v":120,"vw":1.93},{"c":1.9,"h":1.91,"l":1.9,"n":33,"o":1.91,"t":"2026-10-12T10:15:00Z","v":2733,"vw":1.90291},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-12T10:45:00Z","v":197,"vw":1.9},{"c":1.92,"h":1.93,"l":1.9,"n":9,"o":1.9,"t":"2026-10-12T11:00:00Z","v":2105,"vw":1.913619},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-12T11:30:00Z","v":100,"vw":1.9},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-12T11:45:00Z","v":255,"vw":2},{"c":1.97,"h":1.9737,"l":1.97,"n":2,"o":1.9737,"t":"2026-10-12T12:30:00Z","v":594,"vw":1.970623},{"c":1.9478,"h":1.9478,"l":1.9478,"n":5,"o":1.9478,"t":"2026-10-12T13:15:00Z","v":505,"vw":1.9478},{"c":1.875,"h":1.9,"l":1.86,"n":416,"o":1.9,"t":"2026-10-12T13:30:00Z","v":171861,"vw":1.87801},{"c":1.87,"h":1.88,"l":1.86,"n":215,"o":1.875,"t":"2026-10-12T13:45:00Z","v":145868,"vw":1.86811},{"c":1.855,"h":1.86,"l":1.84,"n":331,"o":1.86,"t":"2026-10-12T14:00:00Z","v":154136,"vw":1.848624},{"c":1.8422,"h":1.8592,"l":1.84,"n":145,"o":1.85,"t":"2026-10-12T14:15:00Z","v":25805,"vw":1.848952},{"c":1.85,"h":1.85,"l":1.835,"n":220,"o":1.845,"t":"2026-10-12T14:30:00Z","v":77780,"vw":1.840947},{"c":1.85,"h":1.85,"l":1.84,"n":232,"o":1.845,"t":"2026-10-12T14:45:00Z","v":36670,"vw":1.845061},{"c":1.85,"h":1.85,"l":1.8408,"n":136,"o":1.845,"t":"2026-10-12T15:00:00Z","v":36527,"vw":1.847307},{"c":1.855,"h":1.86,"l":1.845,"n":209,"o":1.85,"t":"2026-10-12T15:15:00Z","v":37217,"vw":1.852152},{"c":1.855,"h":1.855,"l":1.85,"n":76,"o":1.855,"t":"2026-10-12T15:30:00Z","v":14357,"vw":1.852912},{"c":1.85,"h":1.855,"l":1.84,"n":154,"o":1.85,"t":"2026-10-12T15:45:00Z","v":34607,"vw":1.848658},{"c":1.845,"h":1.85,"l":1.84,"n":86,"o":1.845,"t":"2026-10-12T16:00:00Z","v":21669,"vw":1.84238},{"c":1.8483,"h":1.85,"l":1.84,"n":69,"o":1.842,"t":"2026-10-12T16:15:00Z","v":20419,"vw":1.845807},{"c":1.835,"h":1.8476,"l":1.835,"n":118,"o":1.84,"t":"2026-10-12T16:30:00Z","v":19729,"vw":1.840099},{"c":1.83,"h":1.84,"l":1.83,"n":30,"o":1.84,"t":"2026-10-12T16:45:00Z","v":4383,"vw":1.837441},{"c":1.835,"h":1.84,"l":1.83,"n":142,"o":1.835,"t":"2026-10-12T17:00:00Z","v":53122,"vw":1.834454},{"c":1.835,"h":1.8377,"l":1.83,"n":130,"o":1.835,"t":"2026-10-12T17:15:00Z","v":21048,"vw":1.833119},{"c":1.835,"h":1.84,"l":1.83,"n":73,"o":1.835,"t":"2026-10-12T17:30:00Z","v":12825,"vw":1.834913},{"c":1.835,"h":1.84,"l":1.83,"n":93,"o":1.835,"t":"2026-10-12T17:45:00Z","v":12045,"vw":1.83466},{"c":1.83,"h":1.84,"l":1.83,"n":99,"o":1.83,"t":"2026-10-12T18:00:00Z","v":11253,"vw":1.835499},{"c":1.835,"h":1.84,"l":1.8326,"n":41,"o":1.835,"t":"2026-10-12T18:15:00Z","v":4207,"vw":1.836409},{"c":1.835,"h":1.85,"l":1.835,"n":260,"o":1.835,"t":"2026-10-12T18:30:00Z","v":80518,"vw":1.840033},{"c":1.835,"h":1.835,"l":1.83,"n":61,"o":1.835,"t":"2026-10-12T18:45:00Z","v":9761,"vw":1.834155},{"c":1.84,"h":1.84,"l":1.8323,"n":79,"o":1.835,"t":"2026-10-12T19:00:00Z","v":7552,"vw":1.836997},{"c":1.835,"h":1.84,"l":1.83,"n":168,"o":1.83,"t":"2026-10-12T19:15:00Z","v":72722,"vw":1.83286},{"c":1.835,"h":1.84,"l":1.83,"n":276,"o":1.84,"t":"2026-10-12T19:30:00Z","v":30558,"vw":1.835563},{"c":1.825,"h":1.84,"l":1.82,"n":899,"o":1.835,"t":"2026-10-12T19:45:00Z","v":232011,"vw":1.832196},{"c":1.86,"h":1.86,"l":1.83,"n":9,"o":1.83,"t":"2026-10-12T20:00:00Z","v":72976,"vw":1.830091},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-12T20:15:00Z","v":450560,"vw":1.83},{"c":1.8224,"h":1.8224,"l":1.8224,"n":1,"o":1.8224,"t":"2026-10-12T20:30:00Z","v":100,"vw":1.8224},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-12T21:00:00Z","v":300,"vw":1.85},{"c":1.82,"h":1.84,"l":1.82,"n":10,"o":1.84,"t":"2026-10-12T21:15:00Z","v":4451,"vw":1.824072},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-12T22:00:00Z","v":100,"vw":1.84},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-12T22:15:00Z","v":123,"vw":1.85},{"c":1.84,"h":1.84,"l":1.84,"n":7,"o":1.84,"t":"2026-10-12T23:30:00Z","v":1156,"vw":1.84},{"c":1.84,"h":1.84,"l":1.82,"n":27,"o":1.83,"t":"2026-10-13T08:00:00Z","v":10141,"vw":1.828151},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-13T10:30:00Z","v":119,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":8,"o":1.83,"t":"2026-10-13T11:00:00Z","v":6215,"vw":1.83},{"c":1.825,"h":1.825,"l":1.81,"n":3,"o":1.82,"t":"2026-10-13T11:15:00Z","v":1800,"vw":1.821389},{"c":1.8,"h":1.81,"l":1.8,"n":17,"o":1.81,"t":"2026-10-13T11:30:00Z","v":2136,"vw":1.805411},{"c":1.81,"h":1.8104,"l":1.81,"n":2,"o":1.8104,"t":"2026-10-13T11:45:00Z","v":600,"vw":1.810333},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-13T12:00:00Z","v":100,"vw":1.82},{"c":1.86,"h":1.86,"l":1.82,"n":57,"o":1.825,"t":"2026-10-13T13:15:00Z","v":4489,"vw":1.833764},{"c":1.785,"h":1.83,"l":1.76,"n":778,"o":1.82,"t":"2026-10-13T13:30:00Z","v":257644,"vw":1.784141},{"c":1.7712,"h":1.79,"l":1.77,"n":250,"o":1.785,"t":"2026-10-13T13:45:00Z","v":59037,"vw":1.781779},{"c":1.7915,"h":1.7993,"l":1.765,"n":441,"o":1.77,"t":"2026-10-13T14:00:00Z","v":88884,"vw":1.779712},{"c":1.775,"h":1.795,"l":1.77,"n":201,"o":1.795,"t":"2026-10-13T14:15:00Z","v":48078,"vw":1.781095},{"c":1.78,"h":1.78,"l":1.77,"n":169,"o":1.775,"t":"2026-10-13T14:30:00Z","v":37383,"vw":1.776624},{"c":1.775,"h":1.78,"l":1.77,"n":143,"o":1.78,"t":"2026-10-13T14:45:00Z","v":27454,"vw":1.776901},{"c":1.775,"h":1.78,"l":1.77,"n":155,"o":1.775,"t":"2026-10-13T15:00:00Z","v":19499,"vw":1.774995},{"c":1.775,"h":1.78,"l":1.77,"n":112,"o":1.775,"t":"2026-10-13T15:15:00Z","v":15595,"vw":1.774784},{"c":1.765,"h":1.775,"l":1.76,"n":348,"o":1.775,"t":"2026-10-13T15:30:00Z","v":71026,"vw":1.768534},{"c":1.77,"h":1.77,"l":1.76,"n":152,"o":1.765,"t":"2026-10-13T15:45:00Z","v":16310,"vw":1.76568},{"c":1.775,"h":1.78,"l":1.7626,"n":227,"o":1.765,"t":"2026-10-13T16:00:00Z","v":45335,"vw":1.769208},{"c":1.78,"h":1.78,"l":1.77,"n":85,"o":1.775,"t":"2026-10-13T16:15:00Z","v":44497,"vw":1.775524},{"c":1.79,"h":1.79,"l":1.78,"n":108,"o":1.78,"t":"2026-10-13T16:30:00Z","v":63737,"vw":1.781986},{"c":1.7801,"h":1.79,"l":1.7801,"n":126,"o":1.7891,"t":"2026-10-13T16:45:00Z","v":26637,"vw":1.785031},{"c":1.7703,"h":1.78,"l":1.77,"n":142,"o":1.78,"t":"2026-10-13T17:00:00Z","v":83020,"vw":1.778083},{"c":1.77,"h":1.7799,"l":1.77,"n":46,"o":1.775,"t":"2026-10-13T17:15:00Z","v":24681,"vw":1.772463},{"c":1.775,"h":1.7791,"l":1.772,"n":126,"o":1.775,"t":"2026-10-13T17:30:00Z","v":29705,"vw":1.775268},{"c":1.765,"h":1.775,"l":1.765,"n":187,"o":1.775,"t":"2026-10-13T17:45:00Z","v":51800,"vw":1.769559},{"c":1.775,"h":1.78,"l":1.7626,"n":232,"o":1.77,"t":"2026-10-13T18:00:00Z","v":65065,"vw":1.771859},{"c":1.775,"h":1.78,"l":1.77,"n":223,"o":1.775,"t":"2026-10-13T18:15:00Z","v":58561,"vw":1.772988},{"c":1.765,"h":1.775,"l":1.7601,"n":195,"o":1.775,"t":"2026-10-13T18:30:00Z","v":56709,"vw":1.768888},{"c":1.77,"h":1.77,"l":1.764,"n":265,"o":1.765,"t":"2026-10-13T18:45:00Z","v":26187,"vw":1.766583},{"c":1.77,"h":1.775,"l":1.76,"n":444,"o":1.765,"t":"2026-10-13T19:00:00Z","v":97884,"vw":1.770067},{"c":1.7777,"h":1.78,"l":1.77,"n":175,"o":1.775,"t":"2026-10-13T19:15:00Z","v":21847,"vw":1.774726},{"c":1.775,"h":1.78,"l":1.775,"n":266,"o":1.775,"t":"2026-10-13T19:30:00Z","v":24532,"vw":1.775306},{"c":1.78,"h":1.78,"l":1.77,"n":980,"o":1.77,"t":"2026-10-13T19:45:00Z","v":196049,"vw":1.775394},{"c":1.7887,"h":1.7887,"l":1.77,"n":11,"o":1.77,"t":"2026-10-13T20:00:00Z","v":169224,"vw":1.770126},{"c":1.77,"h":1.79,"l":1.77,"n":2,"o":1.79,"t":"2026-10-13T20:15:00Z","v":676240,"vw":1.770012},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-13T20:30:00Z","v":1385,"vw":1.77},{"c":1.7899,"h":1.7899,"l":1.7706,"n":3,"o":1.7706,"t":"2026-10-13T21:00:00Z","v":3623,"vw":1.789255},{"c":1.79,"h":1.79,"l":1.7894,"n":10,"o":1.7894,"t":"2026-10-13T21:15:00Z","v":8825,"vw":1.789986},{"c":1.7903,"h":1.7903,"l":1.7903,"n":1,"o":1.7903,"t":"2026-10-13T22:15:00Z","v":100,"vw":1.7903},{"c":1.79,"h":1.79,"l":1.79,"n":3,"o":1.79,"t":"2026-10-13T22:30:00Z","v":152,"vw":1.79},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-13T23:00:00Z","v":122,"vw":1.8},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-13T23:15:00Z","v":3000,"vw":1.8},{"c":1.79,"h":1.8,"l":1.79,"n":19,"o":1.8,"t":"2026-10-14T08:00:00Z","v":1243,"vw":1.791867},{"c":1.8,"h":1.8,"l":1.79,"n":6,"o":1.79,"t":"2026-10-14T08:15:00Z","v":480,"vw":1.797301},{"c":1.8,"h":1.8,"l":1.8,"n":2,"o":1.8,"t":"2026-10-14T08:30:00Z","v":520,"vw":1.8},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-14T09:30:00Z","v":5900,"vw":1.8},{"c":1.79,"h":1.79,"l":1.79,"n":2,"o":1.79,"t":"2026-10-14T11:00:00Z","v":401,"vw":1.79},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-14T11:45:00Z","v":200,"vw":1.8},{"c":1.7904,"h":1.7904,"l":1.7904,"n":1,"o":1.7904,"t":"2026-10-14T12:00:00Z","v":636,"vw":1.7904},{"c":1.8,"h":1.8,"l":1.8,"n":5,"o":1.8,"t":"2026-10-14T12:15:00Z","v":4005,"vw":1.8},{"c":1.79,"h":1.79,"l":1.79,"n":8,"o":1.79,"t":"2026-10-14T12:30:00Z","v":47025,"vw":1.79},{"c":1.75,"h":1.7704,"l":1.75,"n":24,"o":1.7703,"t":"2026-10-14T12:45:00Z","v":5061,"vw":1.761184},{"c":1.75,"h":1.76,"l":1.75,"n":9,"o":1.76,"t":"2026-10-14T13:00:00Z","v":2100,"vw":1.7575},{"c":1.75,"h":1.76,"l":1.75,"n":17,"o":1.75,"t":"2026-10-14T13:15:00Z","v":8948,"vw":1.75275},{"c":1.75,"h":1.75,"l":1.72,"n":1134,"o":1.75,"t":"2026-10-14T13:30:00Z","v":245718,"vw":1.733196},{"c":1.72,"h":1.76,"l":1.716,"n":524,"o":1.75,"t":"2026-10-14T13:45:00Z","v":67233,"vw":1.737561},{"c":1.719,"h":1.72,"l":1.705,"n":524,"o":1.715,"t":"2026-10-14T14:00:00Z","v":103453,"vw":1.71377},{"c":1.715,"h":1.72,"l":1.7,"n":605,"o":1.715,"t":"2026-10-14T14:15:00Z","v":135194,"vw":1.710875},{"c":1.72,"h":1.72,"l":1.71,"n":472,"o":1.715,"t":"2026-10-14T14:30:00Z","v":71885,"vw":1.714242},{"c":1.7,"h":1.72,"l":1.7,"n":405,"o":1.715,"t":"2026-10-14T14:45:00Z","v":83446,"vw":1.708802},{"c":1.72,"h":1.72,"l":1.69,"n":831,"o":1.7,"t":"2026-10-14T15:00:00Z","v":225956,"vw":1.702426},{"c":1.715,"h":1.72,"l":1.71,"n":375,"o":1.72,"t":"2026-10-14T15:15:00Z","v":56948,"vw":1.715802},{"c":1.705,"h":1.72,"l":1.7,"n":513,"o":1.715,"t":"2026-10-14T15:30:00Z","v":76908,"vw":1.7093},{"c":1.7,"h":1.7074,"l":1.7,"n":260,"o":1.705,"t":"2026-10-14T15:45:00Z","v":40633,"vw":1.702175},{"c":1.69,"h":1.705,"l":1.69,"n":495,"o":1.7,"t":"2026-10-14T16:00:00Z","v":126229,"vw":1.698675},{"c":1.69,"h":1.7,"l":1.69,"n":241,"o":1.69,"t":"2026-10-14T16:15:00Z","v":33769,"vw":1.691839},{"c":1.699,"h":1.7,"l":1.68,"n":629,"o":1.69,"t":"2026-10-14T16:30:00Z","v":249448,"vw":1.690323},{"c":1.705,"h":1.71,"l":1.69,"n":424,"o":1.7,"t":"2026-10-14T16:45:00Z","v":188449,"vw":1.699859},{"c":1.7,"h":1.71,"l":1.7,"n":390,"o":1.705,"t":"2026-10-14T17:00:00Z","v":53570,"vw":1.702806},{"c":1.7,"h":1.7094,"l":1.695,"n":465,"o":1.7,"t":"2026-10-14T17:15:00Z","v":112414,"vw":1.700441},{"c":1.695,"h":1.7,"l":1.6907,"n":250,"o":1.7,"t":"2026-10-14T17:30:00Z","v":63360,"vw":1.695644},{"c":1.7,"h":1.7,"l":1.69,"n":361,"o":1.7,"t":"2026-10-14T17:45:00Z","v":69665,"vw":1.697315},{"c":1.7,"h":1.7,"l":1.69,"n":453,"o":1.7,"t":"2026-10-14T18:00:00Z","v":70716,"vw":1.697337},{"c":1.7,"h":1.7,"l":1.69,"n":395,"o":1.695,"t":"2026-10-14T18:15:00Z","v":58262,"vw":1.697607},{"c":1.69,"h":1.7,"l":1.69,"n":395,"o":1.695,"t":"2026-10-14T18:30:00Z","v":87757,"vw":1.693994},{"c":1.695,"h":1.7,"l":1.69,"n":569,"o":1.695,"t":"2026-10-14T18:45:00Z","v":141370,"vw":1.693888},{"c":1.695,"h":1.7,"l":1.69,"n":470,"o":1.7,"t":"2026-10-14T19:00:00Z","v":127523,"vw":1.692242},{"c":1.695,"h":1.7099,"l":1.69,"n":646,"o":1.695,"t":"2026-10-14T19:15:00Z","v":210216,"vw":1.699715},{"c":1.719,"h":1.72,"l":1.69,"n":1009,"o":1.69,"t":"2026-10-14T19:30:00Z","v":757515,"vw":1.703366},{"c":1.705,"h":1.72,"l":1.7,"n":2116,"o":1.72,"t":"2026-10-14T19:45:00Z","v":460374,"vw":1.705351},{"c":1.74,"h":1.74,"l":1.7,"n":9,"o":1.7,"t":"2026-10-14T20:00:00Z","v":93695,"vw":1.700852},{"c":1.71,"h":1.71,"l":1.71,"n":4,"o":1.71,"t":"2026-10-14T21:45:00Z","v":127,"vw":1.71},{"c":1.7013,"h":1.7013,"l":1.7013,"n":1,"o":1.7013,"t":"2026-10-14T22:15:00Z","v":330,"vw":1.7013},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-14T22:30:00Z","v":100,"vw":1.7},{"c":1.71,"h":1.73,"l":1.7008,"n":3,"o":1.73,"t":"2026-10-14T23:30:00Z","v":1000,"vw":1.71382},{"c":1.71,"h":1.71,"l":1.71,"n":12,"o":1.71,"t":"2026-10-15T08:00:00Z","v":4849,"vw":1.71},{"c":1.6703,"h":1.6703,"l":1.6703,"n":1,"o":1.6703,"t":"2026-10-15T08:15:00Z","v":900,"vw":1.6703},{"c":1.6703,"h":1.6703,"l":1.6703,"n":1,"o":1.6703,"t":"2026-10-15T09:30:00Z","v":881,"vw":1.6703},{"c":1.7,"h":1.7,"l":1.69,"n":3,"o":1.69,"t":"2026-10-15T11:30:00Z","v":1200,"vw":1.691667},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-15T11:45:00Z","v":100,"vw":1.7},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-15T12:00:00Z","v":120,"vw":1.68},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-15T12:15:00Z","v":2700,"vw":1.68},{"c":1.6899,"h":1.6899,"l":1.6899,"n":1,"o":1.6899,"t":"2026-10-15T12:45:00Z","v":250,"vw":1.6899},{"c":1.665,"h":1.69,"l":1.64,"n":978,"o":1.685,"t":"2026-10-15T13:30:00Z","v":284968,"vw":1.663447},{"c":1.65,"h":1.67,"l":1.64,"n":337,"o":1.66,"t":"2026-10-15T13:45:00Z","v":127752,"vw":1.656435},{"c":1.66,"h":1.67,"l":1.64,"n":805,"o":1.645,"t":"2026-10-15T14:00:00Z","v":191999,"vw":1.653748},{"c":1.65,"h":1.66,"l":1.6432,"n":465,"o":1.655,"t":"2026-10-15T14:15:00Z","v":103523,"vw":1.650809},{"c":1.675,"h":1.675,"l":1.645,"n":777,"o":1.65,"t":"2026-10-15T14:30:00Z","v":193006,"vw":1.65729},{"c":1.675,"h":1.6799,"l":1.66,"n":478,"o":1.675,"t":"2026-10-15T14:45:00Z","v":114039,"vw":1.669761},{"c":1.685,"h":1.685,"l":1.665,"n":610,"o":1.675,"t":"2026-10-15T15:00:00Z","v":149834,"vw":1.675039},{"c":1.679,"h":1.69,"l":1.67,"n":518,"o":1.685,"t":"2026-10-15T15:15:00Z","v":88899,"vw":1.682484},{"c":1.66,"h":1.685,"l":1.66,"n":595,"o":1.67,"t":"2026-10-15T15:30:00Z","v":294431,"vw":1.673641},{"c":1.665,"h":1.67,"l":1.66,"n":388,"o":1.665,"t":"2026-10-15T15:45:00Z","v":50252,"vw":1.664459},{"c":1.65,"h":1.67,"l":1.64,"n":395,"o":1.66,"t":"2026-10-15T16:00:00Z","v":168623,"vw":1.657006},{"c":1.645,"h":1.65,"l":1.64,"n":467,"o":1.65,"t":"2026-10-15T16:15:00Z","v":100060,"vw":1.644456},{"c":1.635,"h":1.65,"l":1.63,"n":546,"o":1.645,"t":"2026-10-15T16:30:00Z","v":154158,"vw":1.641425},{"c":1.635,"h":1.64,"l":1.63,"n":366,"o":1.635,"t":"2026-10-15T16:45:00Z","v":170198,"vw":1.635222},{"c":1.645,"h":1.645,"l":1.63,"n":451,"o":1.635,"t":"2026-10-15T17:00:00Z","v":111848,"vw":1.638912},{"c":1.645,"h":1.65,"l":1.64,"n":328,"o":1.645,"t":"2026-10-15T17:15:00Z","v":65561,"vw":1.642839},{"c":1.645,"h":1.655,"l":1.64,"n":598,"o":1.645,"t":"2026-10-15T17:30:00Z","v":204463,"vw":1.649298},{"c":1.64,"h":1.6499,"l":1.63,"n":388,"o":1.649,"t":"2026-10-15T17:45:00Z","v":121048,"vw":1.640104},{"c":1.63,"h":1.64,"l":1.63,"n":366,"o":1.635,"t":"2026-10-15T18:00:00Z","v":49000,"vw":1.635313},{"c":1.64,"h":1.64,"l":1.63,"n":456,"o":1.63,"t":"2026-10-15T18:15:00Z","v":51115,"vw":1.636894},{"c":1.65,"h":1.65,"l":1.63,"n":742,"o":1.64,"t":"2026-10-15T18:30:00Z","v":165546,"vw":1.641059},{"c":1.655,"h":1.66,"l":1.64,"n":710,"o":1.65,"t":"2026-10-15T18:45:00Z","v":244835,"vw":1.652559},{"c":1.679,"h":1.68,"l":1.65,"n":759,"o":1.66,"t":"2026-10-15T19:00:00Z","v":257359,"vw":1.664707},{"c":1.675,"h":1.68,"l":1.67,"n":486,"o":1.68,"t":"2026-10-15T19:15:00Z","v":71399,"vw":1.676399},{"c":1.68,"h":1.69,"l":1.67,"n":1233,"o":1.67,"t":"2026-10-15T19:30:00Z","v":587580,"vw":1.680426},{"c":1.675,"h":1.68,"l":1.67,"n":1872,"o":1.68,"t":"2026-10-15T19:45:00Z","v":488774,"vw":1.676437},{"c":1.67,"h":1.675,"l":1.67,"n":9,"o":1.67,"t":"2026-10-15T20:00:00Z","v":174539,"vw":1.670006},{"c":1.6897,"h":1.6897,"l":1.68,"n":3,"o":1.68,"t":"2026-10-15T21:00:00Z","v":300,"vw":1.686456},{"c":1.6899,"h":1.6899,"l":1.6899,"n":1,"o":1.6899,"t":"2026-10-15T21:15:00Z","v":150,"vw":1.6899},{"c":1.671,"h":1.671,"l":1.671,"n":1,"o":1.671,"t":"2026-10-15T21:30:00Z","v":1000,"vw":1.671},{"c":1.69,"h":1.69,"l":1.6899,"n":4,"o":1.6899,"t":"2026-10-15T22:00:00Z","v":2097,"vw":1.68999},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-15T22:15:00Z","v":200,"vw":1.69},{"c":1.6892,"h":1.6892,"l":1.6892,"n":1,"o":1.6892,"t":"2026-10-15T23:00:00Z","v":1250,"vw":1.6892},{"c":1.68,"h":1.689,"l":1.68,"n":4,"o":1.68,"t":"2026-10-15T23:30:00Z","v":724,"vw":1.683619},{"c":1.69,"h":1.69,"l":1.69,"n":5,"o":1.69,"t":"2026-10-16T08:00:00Z","v":117,"vw":1.69},{"c":1.7,"h":1.7,"l":1.7,"n":15,"o":1.7,"t":"2026-10-16T08:15:00Z","v":1208,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":2,"o":1.7,"t":"2026-10-16T08:30:00Z","v":200,"vw":1.7},{"c":1.69,"h":1.69,"l":1.686,"n":3,"o":1.686,"t":"2026-10-16T11:00:00Z","v":2202,"vw":1.689636},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-16T12:00:00Z","v":100,"vw":1.69},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-16T12:30:00Z","v":101,"vw":1.68},{"c":1.67,"h":1.67,"l":1.67,"n":7,"o":1.67,"t":"2026-10-16T12:45:00Z","v":1001,"vw":1.67},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-16T13:15:00Z","v":250,"vw":1.68},{"c":1.645,"h":1.68,"l":1.62,"n":479,"o":1.67,"t":"2026-10-16T13:30:00Z","v":194884,"vw":1.646894},{"c":1.6299,"h":1.6475,"l":1.62,"n":207,"o":1.6475,"t":"2026-10-16T13:45:00Z","v":94059,"vw":1.629184},{"c":1.63,"h":1.64,"l":1.625,"n":239,"o":1.625,"t":"2026-10-16T14:00:00Z","v":78865,"vw":1.636737},{"c":1.635,"h":1.6393,"l":1.63,"n":167,"o":1.63,"t":"2026-10-16T14:15:00Z","v":18991,"vw":1.632039},{"c":1.635,"h":1.64,"l":1.63,"n":293,"o":1.635,"t":"2026-10-16T14:30:00Z","v":69206,"vw":1.637949},{"c":1.625,"h":1.64,"l":1.62,"n":210,"o":1.635,"t":"2026-10-16T14:45:00Z","v":68837,"vw":1.63006},{"c":1.6101,"h":1.63,"l":1.61,"n":264,"o":1.625,"t":"2026-10-16T15:00:00Z","v":85916,"vw":1.619086},{"c":1.605,"h":1.62,"l":1.6,"n":217,"o":1.61,"t":"2026-10-16T15:15:00Z","v":50325,"vw":1.609767},{"c":1.605,"h":1.61,"l":1.6,"n":117,"o":1.605,"t":"2026-10-16T15:30:00Z","v":31985,"vw":1.605622},{"c":1.605,"h":1.6199,"l":1.6,"n":217,"o":1.605,"t":"2026-10-16T15:45:00Z","v":44556,"vw":1.60878},{"c":1.605,"h":1.61,"l":1.59,"n":416,"o":1.605,"t":"2026-10-16T16:00:00Z","v":194480,"vw":1.597964},{"c":1.6,"h":1.605,"l":1.6,"n":130,"o":1.605,"t":"2026-10-16T16:15:00Z","v":22969,"vw":1.604744},{"c":1.585,"h":1.605,"l":1.58,"n":310,"o":1.6,"t":"2026-10-16T16:30:00Z","v":231711,"vw":1.588985},{"c":1.585,"h":1.59,"l":1.58,"n":87,"o":1.585,"t":"2026-10-16T16:45:00Z","v":32240,"vw":1.586261},{"c":1.565,"h":1.59,"l":1.56,"n":365,"o":1.58,"t":"2026-10-16T17:00:00Z","v":120780,"vw":1.574288},{"c":1.565,"h":1.57,"l":1.56,"n":204,"o":1.56,"t":"2026-10-16T17:15:00Z","v":58249,"vw":1.567698},{"c":1.575,"h":1.58,"l":1.5633,"n":189,"o":1.57,"t":"2026-10-16T17:30:00Z","v":60331,"vw":1.57057},{"c":1.565,"h":1.575,"l":1.56,"n":148,"o":1.5712,"t":"2026-10-16T17:45:00Z","v":21673,"vw":1.56939},{"c":1.56,"h":1.57,"l":1.56,"n":313,"o":1.56,"t":"2026-10-16T18:00:00Z","v":201988,"vw":1.56604},{"c":1.555,"h":1.5672,"l":1.555,"n":368,"o":1.56,"t":"2026-10-16T18:15:00Z","v":127457,"vw":1.56017},{"c":1.56,"h":1.56,"l":1.55,"n":134,"o":1.555,"t":"2026-10-16T18:30:00Z","v":32959,"vw":1.556998},{"c":1.565,"h":1.57,"l":1.55,"n":253,"o":1.56,"t":"2026-10-16T18:45:00Z","v":94905,"vw":1.559893},{"c":1.565,"h":1.57,"l":1.56,"n":296,"o":1.57,"t":"2026-10-16T19:00:00Z","v":46318,"vw":1.564916},{"c":1.575,"h":1.5799,"l":1.564,"n":292,"o":1.565,"t":"2026-10-16T19:15:00Z","v":67873,"vw":1.56938},{"c":1.565,"h":1.575,"l":1.5601,"n":406,"o":1.575,"t":"2026-10-16T19:30:00Z","v":81031,"vw":1.567147},{"c":1.565,"h":1.58,"l":1.56,"n":1697,"o":1.57,"t":"2026-10-16T19:45:00Z","v":528379,"vw":1.567877},{"c":1.57,"h":1.57,"l":1.57,"n":7,"o":1.57,"t":"2026-10-16T20:00:00Z","v":264904,"vw":1.57},{"c":1.57,"h":1.57,"l":1.57,"n":4,"o":1.57,"t":"2026-10-16T20:15:00Z","v":282,"vw":1.57},{"c":1.5797,"h":1.5797,"l":1.5797,"n":2,"o":1.5797,"t":"2026-10-16T21:00:00Z","v":201,"vw":1.5797},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-16T21:15:00Z","v":100,"vw":1.58},{"c":1.5864,"h":1.5864,"l":1.58,"n":2,"o":1.58,"t":"2026-10-16T21:30:00Z","v":300,"vw":1.582133},{"c":1.58,"h":1.6,"l":1.565,"n":50,"o":1.6,"t":"2026-10-19T08:00:00Z","v":7759,"vw":1.582091},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-19T08:15:00Z","v":100,"vw":1.61},{"c":1.58,"h":1.58,"l":1.58,"n":5,"o":1.58,"t":"2026-10-19T08:30:00Z","v":321,"vw":1.58},{"c":1.5797,"h":1.5797,"l":1.5797,"n":1,"o":1.5797,"t":"2026-10-19T09:00:00Z","v":250,"vw":1.5797},{"c":1.5797,"h":1.5797,"l":1.5797,"n":1,"o":1.5797,"t":"2026-10-19T11:15:00Z","v":100,"vw":1.5797},{"c":1.5785,"h":1.5785,"l":1.575,"n":2,"o":1.575,"t":"2026-10-19T11:45:00Z","v":533,"vw":1.576313},{"c":1.575,"h":1.575,"l":1.575,"n":1,"o":1.575,"t":"2026-10-19T12:00:00Z","v":172,"vw":1.575},{"c":1.5746,"h":1.5901,"l":1.5746,"n":26,"o":1.59,"t":"2026-10-19T13:00:00Z","v":4552,"vw":1.576206},{"c":1.58,"h":1.6,"l":1.58,"n":10,"o":1.6,"t":"2026-10-19T13:15:00Z","v":4589,"vw":1.591742},{"c":1.57,"h":1.61,"l":1.55,"n":748,"o":1.58,"t":"2026-10-19T13:30:00Z","v":264905,"vw":1.579662},{"c":1.555,"h":1.57,"l":1.555,"n":270,"o":1.5698,"t":"2026-10-19T13:45:00Z","v":110226,"vw":1.566426},{"c":1.54,"h":1.55,"l":1.53,"n":304,"o":1.55,"t":"2026-10-19T14:00:00Z","v":90818,"vw":1.538582},{"c":1.55,"h":1.56,"l":1.545,"n":239,"o":1.545,"t":"2026-10-19T14:15:00Z","v":74002,"vw":1.550208},{"c":1.545,"h":1.55,"l":1.54,"n":226,"o":1.545,"t":"2026-10-19T14:30:00Z","v":36296,"vw":1.544243},{"c":1.5474,"h":1.56,"l":1.54,"n":225,"o":1.5499,"t":"2026-10-19T14:45:00Z","v":50303,"vw":1.550325},{"c":1.545,"h":1.55,"l":1.54,"n":174,"o":1.545,"t":"2026-10-19T15:00:00Z","v":51911,"vw":1.541534},{"c":1.54,"h":1.5489,"l":1.54,"n":140,"o":1.545,"t":"2026-10-19T15:15:00Z","v":54537,"vw":1.542596},{"c":1.5301,"h":1.545,"l":1.53,"n":242,"o":1.54,"t":"2026-10-19T15:30:00Z","v":49986,"vw":1.536494},{"c":1.54,"h":1.54,"l":1.53,"n":196,"o":1.535,"t":"2026-10-19T15:45:00Z","v":36555,"vw":1.53581},{"c":1.525,"h":1.535,"l":1.5203,"n":274,"o":1.535,"t":"2026-10-19T16:00:00Z","v":83223,"vw":1.528138},{"c":1.525,"h":1.53,"l":1.52,"n":172,"o":1.52,"t":"2026-10-19T16:15:00Z","v":71542,"vw":1.528525},{"c":1.525,"h":1.53,"l":1.52,"n":262,"o":1.53,"t":"2026-10-19T16:30:00Z","v":19583,"vw":1.525526},{"c":1.52,"h":1.53,"l":1.52,"n":94,"o":1.525,"t":"2026-10-19T16:45:00Z","v":18028,"vw":1.522954},{"c":1.515,"h":1.5277,"l":1.5109,"n":308,"o":1.52,"t":"2026-10-19T17:00:00Z","v":88505,"vw":1.519108},{"c":1.515,"h":1.52,"l":1.515,"n":151,"o":1.515,"t":"2026-10-19T17:15:00Z","v":27730,"vw":1.517396},{"c":1.515,"h":1.5194,"l":1.51,"n":96,"o":1.515,"t":"2026-10-19T17:30:00Z","v":14533,"vw":1.514932},{"c":1.52,"h":1.52,"l":1.5001,"n":448,"o":1.51,"t":"2026-10-19T17:45:00Z","v":241934,"vw":1.510156},{"c":1.515,"h":1.52,"l":1.51,"n":109,"o":1.515,"t":"2026-10-19T18:00:00Z","v":13728,"vw":1.51524},{"c":1.5189,"h":1.52,"l":1.51,"n":133,"o":1.515,"t":"2026-10-19T18:15:00Z","v":34295,"vw":1.517291},{"c":1.515,"h":1.52,"l":1.5101,"n":146,"o":1.5101,"t":"2026-10-19T18:30:00Z","v":22494,"vw":1.514618},{"c":1.52,"h":1.52,"l":1.51,"n":160,"o":1.52,"t":"2026-10-19T18:45:00Z","v":18382,"vw":1.516968},{"c":1.515,"h":1.52,"l":1.5101,"n":175,"o":1.52,"t":"2026-10-19T19:00:00Z","v":38444,"vw":1.514519},{"c":1.525,"h":1.5299,"l":1.515,"n":399,"o":1.5154,"t":"2026-10-19T19:15:00Z","v":195399,"vw":1.520165},{"c":1.525,"h":1.5277,"l":1.52,"n":228,"o":1.52,"t":"2026-10-19T19:30:00Z","v":24529,"vw":1.5243},{"c":1.525,"h":1.53,"l":1.52,"n":684,"o":1.525,"t":"2026-10-19T19:45:00Z","v":180114,"vw":1.525872},{"c":1.5103,"h":1.52,"l":1.5103,"n":10,"o":1.52,"t":"2026-10-19T20:00:00Z","v":144889,"vw":1.519979},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-10-19T20:15:00Z","v":425,"vw":1.51},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-19T21:45:00Z","v":100,"vw":1.54},{"c":1.5215,"h":1.5215,"l":1.5215,"n":3,"o":1.5215,"t":"2026-10-19T22:30:00Z","v":880,"vw":1.5215},{"c":1.54,"h":1.5485,"l":1.54,"n":4,"o":1.5485,"t":"2026-10-19T23:00:00Z","v":711,"vw":1.541199},{"c":1.5399,"h":1.5399,"l":1.5399,"n":1,"o":1.5399,"t":"2026-10-19T23:15:00Z","v":800,"vw":1.5399},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-19T23:45:00Z","v":2000,"vw":1.54},{"c":1.52,"h":1.52,"l":1.52,"n":5,"o":1.52,"t":"2026-10-20T08:00:00Z","v":771,"vw":1.52},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-20T08:45:00Z","v":1976,"vw":1.54},{"c":1.52,"h":1.52,"l":1.52,"n":6,"o":1.52,"t":"2026-10-20T10:45:00Z","v":276,"vw":1.52},{"c":1.55,"h":1.55,"l":1.55,"n":4,"o":1.55,"t":"2026-10-20T11:00:00Z","v":652,"vw":1.55},{"c":1.55,"h":1.55,"l":1.55,"n":10,"o":1.55,"t":"2026-10-20T11:30:00Z","v":1001,"vw":1.55},{"c":1.52,"h":1.52,"l":1.5103,"n":3,"o":1.5103,"t":"2026-10-20T12:15:00Z","v":2000,"vw":1.519005},{"c":1.51,"h":1.52,"l":1.51,"n":43,"o":1.515,"t":"2026-10-20T12:30:00Z","v":8092,"vw":1.512431},{"c":1.5099,"h":1.51,"l":1.505,"n":4,"o":1.505,"t":"2026-10-20T12:45:00Z","v":1467,"vw":1.508152},{"c":1.51,"h":1.54,"l":1.5097,"n":13,"o":1.5097,"t":"2026-10-20T13:15:00Z","v":2762,"vw":1.530388},{"c":1.49,"h":1.52,"l":1.49,"n":430,"o":1.52,"t":"2026-10-20T13:30:00Z","v":338978,"vw":1.508942},{"c":1.5,"h":1.5,"l":1.49,"n":279,"o":1.495,"t":"2026-10-20T13:45:00Z","v":93564,"vw":1.497884},{"c":1.5199,"h":1.5199,"l":1.4994,"n":225,"o":1.5,"t":"2026-10-20T14:00:00Z","v":70946,"vw":1.502714},{"c":1.545,"h":1.55,"l":1.51,"n":403,"o":1.5199,"t":"2026-10-20T14:15:00Z","v":112784,"vw":1.528115},{"c":1.5472,"h":1.55,"l":1.53,"n":226,"o":1.5499,"t":"2026-10-20T14:30:00Z","v":56787,"vw":1.540171},{"c":1.548,"h":1.55,"l":1.535,"n":245,"o":1.545,"t":"2026-10-20T14:45:00Z","v":96994,"vw":1.542268},{"c":1.53,"h":1.55,"l":1.515,"n":367,"o":1.545,"t":"2026-10-20T15:00:00Z","v":138513,"vw":1.530575},{"c":1.52,"h":1.535,"l":1.52,"n":139,"o":1.5201,"t":"2026-10-20T15:15:00Z","v":41380,"vw":1.52933},{"c":1.52,"h":1.53,"l":1.52,"n":107,"o":1.5292,"t":"2026-10-20T15:30:00Z","v":25862,"vw":1.526902},{"c":1.5399,"h":1.5399,"l":1.52,"n":144,"o":1.52,"t":"2026-10-20T15:45:00Z","v":48590,"vw":1.529237},{"c":1.52,"h":1.535,"l":1.52,"n":134,"o":1.535,"t":"2026-10-20T16:00:00Z","v":37846,"vw":1.528512},{"c":1.52,"h":1.53,"l":1.52,"n":97,"o":1.52,"t":"2026-10-20T16:15:00Z","v":14005,"vw":1.525807},{"c":1.53,"h":1.54,"l":1.52,"n":151,"o":1.52,"t":"2026-10-20T16:30:00Z","v":41735,"vw":1.531461},{"c":1.53,"h":1.54,"l":1.53,"n":86,"o":1.53,"t":"2026-10-20T16:45:00Z","v":13696,"vw":1.533825},{"c":1.53,"h":1.54,"l":1.53,"n":93,"o":1.53,"t":"2026-10-20T17:00:00Z","v":17736,"vw":1.536299},{"c":1.53,"h":1.54,"l":1.53,"n":141,"o":1.53,"t":"2026-10-20T17:15:00Z","v":16416,"vw":1.536496},{"c":1.535,"h":1.54,"l":1.53,"n":118,"o":1.535,"t":"2026-10-20T17:30:00Z","v":24731,"vw":1.535294},{"c":1.53,"h":1.54,"l":1.53,"n":83,"o":1.53,"t":"2026-10-20T17:45:00Z","v":24473,"vw":1.53442},{"c":1.53,"h":1.535,"l":1.53,"n":137,"o":1.53,"t":"2026-10-20T18:00:00Z","v":42698,"vw":1.531505},{"c":1.52,"h":1.5397,"l":1.52,"n":236,"o":1.535,"t":"2026-10-20T18:15:00Z","v":45314,"vw":1.529492},{"c":1.52,"h":1.5299,"l":1.52,"n":165,"o":1.52,"t":"2026-10-20T18:30:00Z","v":37403,"vw":1.521999},{"c":1.52,"h":1.53,"l":1.52,"n":160,"o":1.52,"t":"2026-10-20T18:45:00Z","v":27291,"vw":1.523973},{"c":1.525,"h":1.53,"l":1.52,"n":131,"o":1.525,"t":"2026-10-20T19:00:00Z","v":22762,"vw":1.52474},{"c":1.52,"h":1.5276,"l":1.52,"n":95,"o":1.52,"t":"2026-10-20T19:15:00Z","v":10958,"vw":1.521683},{"c":1.52,"h":1.53,"l":1.52,"n":285,"o":1.52,"t":"2026-10-20T19:30:00Z","v":67997,"vw":1.521078},{"c":1.51,"h":1.53,"l":1.51,"n":747,"o":1.52,"t":"2026-10-20T19:45:00Z","v":177775,"vw":1.518474},{"c":1.51,"h":1.51,"l":1.51,"n":15,"o":1.51,"t":"2026-10-20T20:00:00Z","v":213435,"vw":1.51},{"c":1.52,"h":1.52,"l":1.52,"n":8,"o":1.52,"t":"2026-10-20T20:15:00Z","v":751,"vw":1.52},{"c":1.54,"h":1.54,"l":1.54,"n":3,"o":1.54,"t":"2026-10-20T21:00:00Z","v":1000,"vw":1.54},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-10-20T22:15:00Z","v":209,"vw":1.5},{"c":1.51,"h":1.51,"l":1.51,"n":3,"o":1.51,"t":"2026-10-20T22:30:00Z","v":3985,"vw":1.51},{"c":1.53,"h":1.53,"l":1.53,"n":3,"o":1.53,"t":"2026-10-20T23:00:00Z","v":302,"vw":1.53},{"c":1.52,"h":1.5204,"l":1.52,"n":3,"o":1.5204,"t":"2026-10-20T23:15:00Z","v":939,"vw":1.520178},{"c":1.53,"h":1.53,"l":1.53,"n":5,"o":1.53,"t":"2026-10-21T08:00:00Z","v":636,"vw":1.53},{"c":1.51,"h":1.52,"l":1.51,"n":4,"o":1.51,"t":"2026-10-21T09:30:00Z","v":2100,"vw":1.515914},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-21T11:45:00Z","v":290,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":4,"o":1.53,"t":"2026-10-21T12:00:00Z","v":1602,"vw":1.53},{"c":1.53,"h":1.53,"l":1.5,"n":3,"o":1.5,"t":"2026-10-21T12:15:00Z","v":421,"vw":1.513099},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-21T12:30:00Z","v":100,"vw":1.53},{"c":1.53,"h":1.53,"l":1.5263,"n":3,"o":1.5263,"t":"2026-10-21T12:45:00Z","v":2052,"vw":1.529683},{"c":1.53,"h":1.53,"l":1.52,"n":16,"o":1.52,"t":"2026-10-21T13:00:00Z","v":14194,"vw":1.527224},{"c":1.55,"h":1.55,"l":1.53,"n":11,"o":1.53,"t":"2026-10-21T13:15:00Z","v":13906,"vw":1.542473},{"c":1.525,"h":1.56,"l":1.525,"n":395,"o":1.55,"t":"2026-10-21T13:30:00Z","v":135074,"vw":1.550563},{"c":1.53,"h":1.54,"l":1.53,"n":213,"o":1.53,"t":"2026-10-21T13:45:00Z","v":40727,"vw":1.533562},{"c":1.535,"h":1.54,"l":1.53,"n":204,"o":1.535,"t":"2026-10-21T14:00:00Z","v":36797,"vw":1.536547},{"c":1.54,"h":1.5476,"l":1.53,"n":215,"o":1.535,"t":"2026-10-21T14:15:00Z","v":31197,"vw":1.539278},{"c":1.535,"h":1.54,"l":1.53,"n":243,"o":1.54,"t":"2026-10-21T14:30:00Z","v":48211,"vw":1.537577},{"c":1.53,"h":1.54,"l":1.53,"n":215,"o":1.535,"t":"2026-10-21T14:45:00Z","v":22832,"vw":1.537068},{"c":1.53,"h":1.5376,"l":1.5203,"n":253,"o":1.53,"t":"2026-10-21T15:00:00Z","v":42756,"vw":1.527122},{"c":1.53,"h":1.54,"l":1.525,"n":218,"o":1.5277,"t":"2026-10-21T15:15:00Z","v":52154,"vw":1.533052},{"c":1.5385,"h":1.54,"l":1.525,"n":390,"o":1.535,"t":"2026-10-21T15:30:00Z","v":110251,"vw":1.529905},{"c":1.535,"h":1.54,"l":1.5301,"n":169,"o":1.54,"t":"2026-10-21T15:45:00Z","v":13688,"vw":1.538021},{"c":1.535,"h":1.5399,"l":1.535,"n":127,"o":1.535,"t":"2026-10-21T16:00:00Z","v":10783,"vw":1.53525},{"c":1.525,"h":1.535,"l":1.5223,"n":238,"o":1.535,"t":"2026-10-21T16:15:00Z","v":49961,"vw":1.529801},{"c":1.5301,"h":1.55,"l":1.5201,"n":268,"o":1.525,"t":"2026-10-21T16:30:00Z","v":204870,"vw":1.535194},{"c":1.53,"h":1.5351,"l":1.53,"n":81,"o":1.535,"t":"2026-10-21T16:45:00Z","v":15198,"vw":1.534114},{"c":1.5376,"h":1.5399,"l":1.53,"n":91,"o":1.5376,"t":"2026-10-21T17:00:00Z","v":55536,"vw":1.530665},{"c":1.53,"h":1.535,"l":1.53,"n":118,"o":1.53,"t":"2026-10-21T17:15:00Z","v":22201,"vw":1.531228},{"c":1.53,"h":1.54,"l":1.53,"n":96,"o":1.53,"t":"2026-10-21T17:30:00Z","v":14999,"vw":1.531024},{"c":1.53,"h":1.5399,"l":1.53,"n":67,"o":1.53,"t":"2026-10-21T17:45:00Z","v":42290,"vw":1.535218},{"c":1.53,"h":1.535,"l":1.53,"n":66,"o":1.5301,"t":"2026-10-21T18:00:00Z","v":25734,"vw":1.531302},{"c":1.535,"h":1.5399,"l":1.525,"n":201,"o":1.53,"t":"2026-10-21T18:15:00Z","v":88834,"vw":1.529619},{"c":1.535,"h":1.54,"l":1.53,"n":223,"o":1.53,"t":"2026-10-21T18:30:00Z","v":61181,"vw":1.538872},{"c":1.52,"h":1.54,"l":1.52,"n":312,"o":1.535,"t":"2026-10-21T18:45:00Z","v":77409,"vw":1.531595},{"c":1.515,"h":1.5259,"l":1.51,"n":498,"o":1.525,"t":"2026-10-21T19:00:00Z","v":196794,"vw":1.520122},{"c":1.525,"h":1.53,"l":1.515,"n":261,"o":1.515,"t":"2026-10-21T19:15:00Z","v":111291,"vw":1.52116},{"c":1.535,"h":1.54,"l":1.525,"n":500,"o":1.525,"t":"2026-10-21T19:30:00Z","v":94403,"vw":1.529268},{"c":1.525,"h":1.54,"l":1.52,"n":1094,"o":1.535,"t":"2026-10-21T19:45:00Z","v":295559,"vw":1.527509},{"c":1.52,"h":1.52,"l":1.52,"n":7,"o":1.52,"t":"2026-10-21T20:00:00Z","v":153980,"vw":1.52},{"c":1.54,"h":1.54,"l":1.54,"n":6,"o":1.54,"t":"2026-10-21T21:15:00Z","v":306,"vw":1.54},{"c":1.5399,"h":1.5399,"l":1.5399,"n":1,"o":1.5399,"t":"2026-10-21T21:45:00Z","v":1000,"vw":1.5399},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-21T23:00:00Z","v":110,"vw":1.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.10152723628580376,"strike":6.664008017123173,"iv":3.4702047256915467,"gamma":0.2395565878087315,"theta":-0.006636940824632958,"vega":0.0011588578276685235,"rho":0.00016486810760167153,"breakevenPct":342.19184662803764},{"delta":0.25,"premium":0.10456538846211702,"strike":5.995614538334256,"iv":3.102394121796705,"gamma":0.39457126709830803,"theta":-0.00602382396925722,"vega":0.0012288995274266747,"rho":0.0002236702013795763,"breakevenPct":298.7045703788479},{"delta":0.3,"premium":0.10760354063843028,"strike":5.327221059545339,"iv":2.7345835179018634,"gamma":0.5495859463878845,"theta":-0.005410707113881481,"vega":0.001298941227184826,"rho":0.0002824722951574811,"breakevenPct":255.21729412965811},{"delta":0.35,"premium":0.11064169281474354,"strike":4.658827580756422,"iv":2.366772914007022,"gamma":0.7046006256774611,"theta":-0.004797590258505742,"vega":0.0013689829269429772,"rho":0.0003412743889353859,"breakevenPct":211.73001788046835},{"delta":0.4,"premium":0.1136798449910568,"strike":3.9904341019675047,"iv":1.9989623101121798,"gamma":0.8596153049670378,"theta":-0.004184473403130003,"vega":0.0014390246267011284,"rho":0.00040007648271329075,"breakevenPct":168.2427416312785},{"delta":0.45,"premium":0.11671799716737005,"strike":3.3220406231785877,"iv":1.6311517062173384,"gamma":1.0146299842566142,"theta":-0.003571356547754264,"vega":0.0015090663264592796,"rho":0.0004588785764911955,"breakevenPct":124.75546538208874},{"delta":0.5,"premium":0.11975614934368331,"strike":2.653647144389671,"iv":1.2633411023224967,"gamma":1.1696446635461908,"theta":-0.0029582396923785257,"vega":0.0015791080262174309,"rho":0.0005176806702691003,"breakevenPct":81.26818913289895},{"delta":0.55,"premium":0.12279430151999657,"strike":1.9852536656007533,"iv":0.8955304984276551,"gamma":1.3246593428357674,"theta":-0.0023451228370027864,"vega":0.001649149725975582,"rho":0.0005764827640470051,"breakevenPct":37.78091288370916},{"delta":0.6,"premium":0.15806518720050328,"strike":1.4642538516751316,"iv":0.6998173151910653,"gamma":1.3879772807714197,"theta":-0.0018814852140491172,"vega":0.0016499682505403748,"rho":0.0006096526052133232,"breakevenPct":6.033924109518617},{"delta":0.65,"premium":0.27874105289577145,"strike":1.3337934563288958,"iv":0.9600994874212321,"gamma":1.208332320083169,"theta":-0.001813913002549544,"vega":0.0014673706247753191,"rho":0.0005749063317956556,"breakevenPct":5.394412367625302},{"delta":0.7,"premium":0.39941691859103934,"strike":1.20333306098266,"iv":1.2203816596513983,"gamma":1.0286873593949188,"theta":-0.0017463407910499713,"vega":0.0012847729990102636,"rho":0.0005401600583779881,"breakevenPct":4.754900625731989},{"delta":0.75,"premium":0.5200927842863075,"strike":1.0728726656364242,"iv":1.4806638318815653,"gamma":0.8490423987066681,"theta":-0.0016787685795503983,"vega":0.0011021753732452077,"rho":0.0005054137849603206,"breakevenPct":4.1153888838386745},{"delta":0.8,"premium":0.6407686499815757,"strike":0.9424122702901884,"iv":1.740946004111732,"gamma":0.6693974380184174,"theta":-0.0016111963680508253,"vega":0.0009195777474801519,"rho":0.0004706675115426531,"breakevenPct":3.4758771419453596},{"delta":0.85,"premium":0.7614445156768436,"strike":0.8119518749439528,"iv":2.001228176341898,"gamma":0.48975247733016725,"theta":-0.0015436241565512524,"vega":0.0007369801217150965,"rho":0.0004359212381249856,"breakevenPct":2.8363654000520464},{"delta":0.9,"premium":0.8821203813721117,"strike":0.6814914795977169,"iv":2.261510348572065,"gamma":0.3101075166419167,"theta":-0.0014760519450516794,"vega":0.0005543824959500405,"rho":0.00040117496470731806,"breakevenPct":2.196853658158732}],"put":[{"delta":0.45,"premium":0.8966328856910787,"strike":2.304292817284262,"iv":0.9513593331456772,"gamma":1.2253271114723714,"theta":-0.0021255066014734306,"vega":0.0016388043310045838,"rho":-0.0012997237608820204,"breakevenPct":7.996082902406317},{"delta":0.5,"premium":2.028213689229542,"strike":3.446754205472134,"iv":1.3281481586366959,"gamma":1.0943997129956267,"theta":-0.002445828478566372,"vega":0.0015518786648179134,"rho":-0.0022833723294072316,"breakevenPct":7.284933578915578},{"delta":0.55,"premium":3.1597944927680066,"strike":4.589215593660007,"iv":1.7049369841277144,"gamma":0.9634723145188816,"theta":-0.0027661503556593134,"vega":0.0014649529986312429,"rho":-0.0032670208979324444,"breakevenPct":6.5737842554248385},{"delta":0.6,"premium":4.291375296306469,"strike":5.731676981847877,"iv":2.081725809618733,"gamma":0.8325449160421368,"theta":-0.0030864722327522544,"vega":0.0013780273324445725,"rho":-0.004250669466457655,"breakevenPct":5.8626349319341},{"delta":0.65,"premium":5.422956099844933,"strike":6.87413837003575,"iv":2.458514635109752,"gamma":0.7016175175653918,"theta":-0.0034067941098451958,"vega":0.001291101666257902,"rho":-0.005234318034982867,"breakevenPct":5.151485608443359},{"delta":0.7,"premium":6.554536903383395,"strike":8.01659975822362,"iv":2.83530346060077,"gamma":0.5706901190886471,"theta":-0.0037271159869381367,"vega":0.0012041760000712316,"rho":-0.006217966603508078,"breakevenPct":4.440336284952621},{"delta":0.75,"premium":7.686117706921859,"strike":9.159061146411492,"iv":3.2120922860917887,"gamma":0.43976272061190214,"theta":-0.004047437864031078,"vega":0.0011172503338845612,"rho":-0.007201615172033289,"breakevenPct":3.729186961461881},{"delta":0.8,"premium":8.817698510460325,"strike":10.301522534599366,"iv":3.588881111582808,"gamma":0.3088353221351572,"theta":-0.0043677597411240195,"vega":0.0010303246676978905,"rho":-0.008185263740558502,"breakevenPct":3.0180376379711413},{"delta":0.85,"premium":9.949279313998787,"strike":11.443983922787236,"iv":3.9656699370738258,"gamma":0.17790792365841246,"theta":-0.0046880816182169605,"vega":0.0009433990015112202,"rho":-0.009168912309083713,"breakevenPct":2.3068883144804024},{"delta":0.9,"premium":2.9910604363730497,"strike":4.5097859714444395,"iv":1.5350018771284923,"gamma":0.461518171886266,"theta":-0.0016651473189193198,"vega":0.0007504702379124501,"rho":-0.0035595557902141674,"breakevenPct":0.7368931325889667}]},"raw":{"call":[{"delta":0.2,"premium":0.10152723628580376,"strike":6.664008017123173,"iv":3.4702047256915467,"gamma":0.2395565878087315,"theta":-0.006636940824632958,"vega":0.0011588578276685235,"rho":0.00016486810760167153,"breakevenPct":342.19184662803764},{"delta":0.25,"premium":0.10456538846211702,"strike":5.995614538334256,"iv":3.102394121796705,"gamma":0.39457126709830803,"theta":-0.00602382396925722,"vega":0.0012288995274266747,"rho":0.0002236702013795763,"breakevenPct":298.7045703788479},{"delta":0.3,"premium":0.10760354063843028,"strike":5.327221059545339,"iv":2.7345835179018634,"gamma":0.5495859463878845,"theta":-0.005410707113881481,"vega":0.001298941227184826,"rho":0.0002824722951574811,"breakevenPct":255.21729412965811},{"delta":0.35,"premium":0.11064169281474354,"strike":4.658827580756422,"iv":2.366772914007022,"gamma":0.7046006256774611,"theta":-0.004797590258505742,"vega":0.0013689829269429772,"rho":0.0003412743889353859,"breakevenPct":211.73001788046835},{"delta":0.4,"premium":0.1136798449910568,"strike":3.9904341019675047,"iv":1.9989623101121798,"gamma":0.8596153049670378,"theta":-0.004184473403130003,"vega":0.0014390246267011284,"rho":0.00040007648271329075,"breakevenPct":168.2427416312785},{"delta":0.45,"premium":0.11671799716737005,"strike":3.3220406231785877,"iv":1.6311517062173384,"gamma":1.0146299842566142,"theta":-0.003571356547754264,"vega":0.0015090663264592796,"rho":0.0004588785764911955,"breakevenPct":124.75546538208874},{"delta":0.5,"premium":0.11975614934368331,"strike":2.653647144389671,"iv":1.2633411023224967,"gamma":1.1696446635461908,"theta":-0.0029582396923785257,"vega":0.0015791080262174309,"rho":0.0005176806702691003,"breakevenPct":81.26818913289895},{"delta":0.55,"premium":0.12279430151999657,"strike":1.9852536656007533,"iv":0.8955304984276551,"gamma":1.3246593428357674,"theta":-0.0023451228370027864,"vega":0.001649149725975582,"rho":0.0005764827640470051,"breakevenPct":37.78091288370916},{"delta":0.6,"premium":0.15806518720050328,"strike":1.4642538516751316,"iv":0.6998173151910653,"gamma":1.3879772807714197,"theta":-0.0018814852140491172,"vega":0.0016499682505403748,"rho":0.0006096526052133232,"breakevenPct":6.033924109518617},{"delta":0.65,"premium":0.27874105289577145,"strike":1.3337934563288958,"iv":0.9600994874212321,"gamma":1.208332320083169,"theta":-0.001813913002549544,"vega":0.0014673706247753191,"rho":0.0005749063317956556,"breakevenPct":5.394412367625302},{"delta":0.7,"premium":0.39941691859103934,"strike":1.20333306098266,"iv":1.2203816596513983,"gamma":1.0286873593949188,"theta":-0.0017463407910499713,"vega":0.0012847729990102636,"rho":0.0005401600583779881,"breakevenPct":4.754900625731989},{"delta":0.75,"premium":0.5200927842863075,"strike":1.0728726656364242,"iv":1.4806638318815653,"gamma":0.8490423987066681,"theta":-0.0016787685795503983,"vega":0.0011021753732452077,"rho":0.0005054137849603206,"breakevenPct":4.1153888838386745},{"delta":0.8,"premium":0.6407686499815757,"strike":0.9424122702901884,"iv":1.740946004111732,"gamma":0.6693974380184174,"theta":-0.0016111963680508253,"vega":0.0009195777474801519,"rho":0.0004706675115426531,"breakevenPct":3.4758771419453596},{"delta":0.85,"premium":0.7614445156768436,"strike":0.8119518749439528,"iv":2.001228176341898,"gamma":0.48975247733016725,"theta":-0.0015436241565512524,"vega":0.0007369801217150965,"rho":0.0004359212381249856,"breakevenPct":2.8363654000520464},{"delta":0.9,"premium":0.8821203813721117,"strike":0.6814914795977169,"iv":2.261510348572065,"gamma":0.3101075166419167,"theta":-0.0014760519450516794,"vega":0.0005543824959500405,"rho":0.00040117496470731806,"breakevenPct":2.196853658158732}],"put":[{"delta":0.45,"premium":0.8966328856910787,"strike":2.304292817284262,"iv":0.9513593331456772,"gamma":1.2253271114723714,"theta":-0.0021255066014734306,"vega":0.0016388043310045838,"rho":-0.0012997237608820204,"breakevenPct":7.996082902406317},{"delta":0.5,"premium":2.028213689229542,"strike":3.446754205472134,"iv":1.3281481586366959,"gamma":1.0943997129956267,"theta":-0.002445828478566372,"vega":0.0015518786648179134,"rho":-0.0022833723294072316,"breakevenPct":7.284933578915578},{"delta":0.55,"premium":3.1597944927680066,"strike":4.589215593660007,"iv":1.7049369841277144,"gamma":0.9634723145188816,"theta":-0.0027661503556593134,"vega":0.0014649529986312429,"rho":-0.0032670208979324444,"breakevenPct":6.5737842554248385},{"delta":0.6,"premium":4.291375296306469,"strike":5.731676981847877,"iv":2.081725809618733,"gamma":0.8325449160421368,"theta":-0.0030864722327522544,"vega":0.0013780273324445725,"rho":-0.004250669466457655,"breakevenPct":5.8626349319341},{"delta":0.65,"premium":5.422956099844933,"strike":6.87413837003575,"iv":2.458514635109752,"gamma":0.7016175175653918,"theta":-0.0034067941098451958,"vega":0.001291101666257902,"rho":-0.005234318034982867,"breakevenPct":5.151485608443359},{"delta":0.7,"premium":6.554536903383395,"strike":8.01659975822362,"iv":2.83530346060077,"gamma":0.5706901190886471,"theta":-0.0037271159869381367,"vega":0.0012041760000712316,"rho":-0.006217966603508078,"breakevenPct":4.440336284952621},{"delta":0.75,"premium":7.686117706921859,"strike":9.159061146411492,"iv":3.2120922860917887,"gamma":0.43976272061190214,"theta":-0.004047437864031078,"vega":0.0011172503338845612,"rho":-0.007201615172033289,"breakevenPct":3.729186961461881},{"delta":0.8,"premium":8.817698510460325,"strike":10.301522534599366,"iv":3.588881111582808,"gamma":0.3088353221351572,"theta":-0.0043677597411240195,"vega":0.0010303246676978905,"rho":-0.008185263740558502,"breakevenPct":3.0180376379711413},{"delta":0.85,"premium":9.949279313998787,"strike":11.443983922787236,"iv":3.9656699370738258,"gamma":0.17790792365841246,"theta":-0.0046880816182169605,"vega":0.0009433990015112202,"rho":-0.009168912309083713,"breakevenPct":2.3068883144804024},{"delta":0.9,"premium":2.9910604363730497,"strike":4.5097859714444395,"iv":1.5350018771284923,"gamma":0.461518171886266,"theta":-0.0016651473189193198,"vega":0.0007504702379124501,"rho":-0.0035595557902141674,"breakevenPct":0.7368931325889667}]}},"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"}}