{"symbol":"FATE","url":"https://intraalpha.com/companies/FATE","capturedAt":"2026-10-22T23:43:27.309Z","state":"ready","quote":{"symbol":"FATE","last_price":2.12,"prev_close":2.07,"regular_close":2.09,"change":0.05,"change_pct":2.4155,"regular_change":0.02,"regular_change_pct":0.9662,"extended_change":0.03,"extended_change_pct":1.4354,"bid":2.04,"ask":2.15,"bid_size":300,"ask_size":1000,"volume":867187,"vwap":2.070907,"open":2.07,"high":2.11,"low":2.035,"close":2.09,"trade_count":4663,"last_trade_at":"2026-10-22T23:34:07.346357949Z","last_quote_at":"2026-10-22T23:34:07.347104162Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:16.530555417-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FATE","fetched_at":"2026-10-22T23:43:26.844875+00:00","name":"Fate Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Fate Therapeutics, Inc., a clinical-stage biopharmaceutical company, develops programmed cellular immunotherapies for cancer and immune disorders globally. The company is headquartered in San Diego, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":248028000,"ebitda":-120502000,"pe_ratio":null,"peg_ratio":0,"book_value":1.315,"dividend_per_share":null,"dividend_yield":null,"eps":-1.06,"revenue_ttm":6491000,"gross_profit_ttm":-77932000,"profit_margin":0,"operating_margin_ttm":-14.95,"return_on_assets_ttm":-0.262,"return_on_equity_ttm":-0.608,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.092,"analyst_target_price":5.74,"analyst_number":1,"beta":2.528,"fifty_two_week_high":3.23,"fifty_two_week_low":0.95,"fifty_day_ma":2.356,"two_hundred_day_ma":1.92,"shares_outstanding":119821000,"forward_pe":null,"price_to_sales":38.21,"price_to_book":1.901,"ev_to_revenue":32.92,"ev_to_ebitda":-2.59},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:26.844875+00:00"},"optionObservedAt":"2026-10-22T19:54:58.879Z","bars":[{"c":2.05,"h":2.05,"l":2.04,"n":17,"o":2.04,"t":"2026-10-15T08:00:00Z","v":990,"vw":2.044167},{"c":1.94,"h":1.94,"l":1.92,"n":4,"o":1.92,"t":"2026-10-15T08:35:00Z","v":314,"vw":1.930654},{"c":1.9,"h":1.9,"l":1.8663,"n":2,"o":1.8663,"t":"2026-10-15T09:20:00Z","v":753,"vw":1.89539},{"c":1.94,"h":1.94,"l":1.94,"n":2,"o":1.94,"t":"2026-10-15T10:25:00Z","v":885,"vw":1.94},{"c":1.944,"h":1.944,"l":1.94,"n":3,"o":1.94,"t":"2026-10-15T11:10:00Z","v":1994,"vw":1.942},{"c":1.9569,"h":1.9569,"l":1.9569,"n":1,"o":1.9569,"t":"2026-10-15T11:55:00Z","v":450,"vw":1.9569},{"c":1.9404,"h":1.9404,"l":1.9404,"n":1,"o":1.9404,"t":"2026-10-15T12:00:00Z","v":295,"vw":1.9404},{"c":1.94,"h":1.94,"l":1.94,"n":5,"o":1.94,"t":"2026-10-15T12:50:00Z","v":714,"vw":1.94},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-15T12:55:00Z","v":550,"vw":1.95},{"c":1.95,"h":1.97,"l":1.93,"n":113,"o":1.96,"t":"2026-10-15T13:30:00Z","v":18940,"vw":1.950624},{"c":1.945,"h":1.95,"l":1.945,"n":8,"o":1.95,"t":"2026-10-15T13:35:00Z","v":1655,"vw":1.946639},{"c":1.94,"h":1.94,"l":1.92,"n":65,"o":1.93,"t":"2026-10-15T13:40:00Z","v":13830,"vw":1.932278},{"c":1.955,"h":1.96,"l":1.95,"n":65,"o":1.95,"t":"2026-10-15T13:45:00Z","v":16272,"vw":1.95176},{"c":1.96,"h":1.975,"l":1.95,"n":110,"o":1.95,"t":"2026-10-15T13:50:00Z","v":13194,"vw":1.961632},{"c":1.98,"h":1.98,"l":1.955,"n":169,"o":1.965,"t":"2026-10-15T13:55:00Z","v":35381,"vw":1.964681},{"c":1.98,"h":1.995,"l":1.975,"n":144,"o":1.98,"t":"2026-10-15T14:00:00Z","v":30921,"vw":1.983852},{"c":1.965,"h":1.98,"l":1.96,"n":120,"o":1.975,"t":"2026-10-15T14:05:00Z","v":92423,"vw":1.96234},{"c":1.965,"h":1.97,"l":1.96,"n":47,"o":1.97,"t":"2026-10-15T14:10:00Z","v":8513,"vw":1.962614},{"c":1.96,"h":1.965,"l":1.96,"n":33,"o":1.965,"t":"2026-10-15T14:15:00Z","v":4686,"vw":1.964791},{"c":1.94,"h":1.9689,"l":1.935,"n":112,"o":1.9689,"t":"2026-10-15T14:20:00Z","v":19378,"vw":1.950341},{"c":1.9388,"h":1.9388,"l":1.9308,"n":19,"o":1.935,"t":"2026-10-15T14:25:00Z","v":1433,"vw":1.932102},{"c":1.935,"h":1.935,"l":1.935,"n":19,"o":1.935,"t":"2026-10-15T14:30:00Z","v":832,"vw":1.935},{"c":1.96,"h":1.96,"l":1.9312,"n":82,"o":1.9312,"t":"2026-10-15T14:35:00Z","v":18896,"vw":1.951338},{"c":1.96,"h":1.97,"l":1.955,"n":53,"o":1.9699,"t":"2026-10-15T14:40:00Z","v":12583,"vw":1.960204},{"c":1.965,"h":1.97,"l":1.96,"n":53,"o":1.96,"t":"2026-10-15T14:45:00Z","v":6121,"vw":1.962496},{"c":1.95,"h":1.96,"l":1.95,"n":60,"o":1.96,"t":"2026-10-15T14:50:00Z","v":16380,"vw":1.955012},{"c":1.95,"h":1.955,"l":1.95,"n":45,"o":1.95,"t":"2026-10-15T14:55:00Z","v":5400,"vw":1.950468},{"c":1.955,"h":1.955,"l":1.945,"n":94,"o":1.95,"t":"2026-10-15T15:00:00Z","v":19716,"vw":1.950799},{"c":1.955,"h":1.955,"l":1.955,"n":16,"o":1.955,"t":"2026-10-15T15:05:00Z","v":793,"vw":1.955},{"c":1.9512,"h":1.96,"l":1.9512,"n":29,"o":1.955,"t":"2026-10-15T15:10:00Z","v":3504,"vw":1.956916},{"c":1.955,"h":1.96,"l":1.955,"n":18,"o":1.96,"t":"2026-10-15T15:15:00Z","v":2996,"vw":1.959643},{"c":1.945,"h":1.955,"l":1.945,"n":61,"o":1.955,"t":"2026-10-15T15:20:00Z","v":7792,"vw":1.950395},{"c":1.945,"h":1.95,"l":1.945,"n":33,"o":1.95,"t":"2026-10-15T15:25:00Z","v":5206,"vw":1.94756},{"c":1.945,"h":1.95,"l":1.945,"n":36,"o":1.95,"t":"2026-10-15T15:30:00Z","v":3943,"vw":1.945525},{"c":1.935,"h":1.945,"l":1.935,"n":46,"o":1.945,"t":"2026-10-15T15:35:00Z","v":51502,"vw":1.939916},{"c":1.91,"h":1.93,"l":1.91,"n":74,"o":1.93,"t":"2026-10-15T15:40:00Z","v":15265,"vw":1.923461},{"c":1.915,"h":1.915,"l":1.91,"n":18,"o":1.915,"t":"2026-10-15T15:45:00Z","v":1649,"vw":1.911536},{"c":1.925,"h":1.925,"l":1.91,"n":66,"o":1.915,"t":"2026-10-15T15:50:00Z","v":9875,"vw":1.917879},{"c":1.92,"h":1.925,"l":1.915,"n":60,"o":1.925,"t":"2026-10-15T15:55:00Z","v":8857,"vw":1.919628},{"c":1.93,"h":1.93,"l":1.92,"n":41,"o":1.92,"t":"2026-10-15T16:00:00Z","v":3393,"vw":1.921463},{"c":1.93,"h":1.93,"l":1.922,"n":195,"o":1.922,"t":"2026-10-15T16:05:00Z","v":43738,"vw":1.927323},{"c":1.915,"h":1.92,"l":1.915,"n":46,"o":1.92,"t":"2026-10-15T16:10:00Z","v":7588,"vw":1.919006},{"c":1.915,"h":1.915,"l":1.915,"n":19,"o":1.915,"t":"2026-10-15T16:20:00Z","v":709,"vw":1.915},{"c":1.9199,"h":1.9199,"l":1.91,"n":22,"o":1.915,"t":"2026-10-15T16:25:00Z","v":1061,"vw":1.915557},{"c":1.91,"h":1.915,"l":1.91,"n":18,"o":1.915,"t":"2026-10-15T16:30:00Z","v":1562,"vw":1.913367},{"c":1.915,"h":1.92,"l":1.915,"n":20,"o":1.9188,"t":"2026-10-15T16:35:00Z","v":1522,"vw":1.916883},{"c":1.925,"h":1.925,"l":1.915,"n":77,"o":1.915,"t":"2026-10-15T16:40:00Z","v":9073,"vw":1.919052},{"c":1.93,"h":1.93,"l":1.925,"n":22,"o":1.93,"t":"2026-10-15T16:45:00Z","v":1513,"vw":1.927428},{"c":1.925,"h":1.93,"l":1.9212,"n":32,"o":1.9212,"t":"2026-10-15T16:50:00Z","v":4978,"vw":1.925443},{"c":1.93,"h":1.93,"l":1.925,"n":35,"o":1.925,"t":"2026-10-15T16:55:00Z","v":2065,"vw":1.927141},{"c":1.93,"h":1.93,"l":1.93,"n":33,"o":1.93,"t":"2026-10-15T17:00:00Z","v":1141,"vw":1.93},{"c":1.93,"h":1.93,"l":1.925,"n":37,"o":1.93,"t":"2026-10-15T17:05:00Z","v":1664,"vw":1.927863},{"c":1.925,"h":1.93,"l":1.92,"n":45,"o":1.93,"t":"2026-10-15T17:10:00Z","v":4642,"vw":1.925124},{"c":1.925,"h":1.93,"l":1.925,"n":16,"o":1.93,"t":"2026-10-15T17:15:00Z","v":810,"vw":1.926529},{"c":1.925,"h":1.925,"l":1.92,"n":35,"o":1.925,"t":"2026-10-15T17:20:00Z","v":3385,"vw":1.924824},{"c":1.9275,"h":1.9275,"l":1.925,"n":26,"o":1.925,"t":"2026-10-15T17:25:00Z","v":3238,"vw":1.925411},{"c":1.925,"h":1.925,"l":1.925,"n":9,"o":1.925,"t":"2026-10-15T17:30:00Z","v":374,"vw":1.925},{"c":1.925,"h":1.93,"l":1.925,"n":13,"o":1.93,"t":"2026-10-15T17:35:00Z","v":2735,"vw":1.929322},{"c":1.925,"h":1.93,"l":1.925,"n":31,"o":1.925,"t":"2026-10-15T17:40:00Z","v":18700,"vw":1.929185},{"c":1.925,"h":1.925,"l":1.925,"n":11,"o":1.925,"t":"2026-10-15T17:45:00Z","v":422,"vw":1.925},{"c":1.935,"h":1.935,"l":1.925,"n":85,"o":1.925,"t":"2026-10-15T17:50:00Z","v":7683,"vw":1.930272},{"c":1.925,"h":1.935,"l":1.925,"n":79,"o":1.935,"t":"2026-10-15T17:55:00Z","v":26736,"vw":1.930395},{"c":1.925,"h":1.925,"l":1.925,"n":27,"o":1.925,"t":"2026-10-15T18:00:00Z","v":1872,"vw":1.925},{"c":1.915,"h":1.925,"l":1.915,"n":46,"o":1.925,"t":"2026-10-15T18:05:00Z","v":9731,"vw":1.917268},{"c":1.915,"h":1.915,"l":1.915,"n":27,"o":1.915,"t":"2026-10-15T18:10:00Z","v":728,"vw":1.915},{"c":1.915,"h":1.915,"l":1.91,"n":46,"o":1.915,"t":"2026-10-15T18:15:00Z","v":2964,"vw":1.914513},{"c":1.91,"h":1.92,"l":1.91,"n":47,"o":1.915,"t":"2026-10-15T18:20:00Z","v":2823,"vw":1.913565},{"c":1.915,"h":1.919,"l":1.91,"n":34,"o":1.915,"t":"2026-10-15T18:25:00Z","v":3179,"vw":1.915709},{"c":1.915,"h":1.915,"l":1.91,"n":46,"o":1.91,"t":"2026-10-15T18:30:00Z","v":3059,"vw":1.91482},{"c":1.91,"h":1.915,"l":1.91,"n":16,"o":1.915,"t":"2026-10-15T18:35:00Z","v":449,"vw":1.911667},{"c":1.91,"h":1.91,"l":1.91,"n":46,"o":1.91,"t":"2026-10-15T18:40:00Z","v":2996,"vw":1.91},{"c":1.93,"h":1.93,"l":1.91,"n":282,"o":1.915,"t":"2026-10-15T18:45:00Z","v":58692,"vw":1.918502},{"c":1.935,"h":1.935,"l":1.93,"n":34,"o":1.93,"t":"2026-10-15T18:50:00Z","v":5792,"vw":1.930587},{"c":1.935,"h":1.935,"l":1.93,"n":20,"o":1.93,"t":"2026-10-15T18:55:00Z","v":784,"vw":1.931471},{"c":1.93,"h":1.94,"l":1.93,"n":32,"o":1.935,"t":"2026-10-15T19:00:00Z","v":2008,"vw":1.937125},{"c":1.935,"h":1.94,"l":1.935,"n":29,"o":1.94,"t":"2026-10-15T19:05:00Z","v":2709,"vw":1.935729},{"c":1.94,"h":1.94,"l":1.93,"n":12,"o":1.93,"t":"2026-10-15T19:10:00Z","v":308,"vw":1.935},{"c":1.945,"h":1.95,"l":1.935,"n":115,"o":1.94,"t":"2026-10-15T19:15:00Z","v":9886,"vw":1.941265},{"c":1.945,"h":1.945,"l":1.94,"n":67,"o":1.945,"t":"2026-10-15T19:20:00Z","v":5612,"vw":1.942861},{"c":1.94,"h":1.945,"l":1.94,"n":62,"o":1.94,"t":"2026-10-15T19:25:00Z","v":6843,"vw":1.940782},{"c":1.945,"h":1.95,"l":1.94,"n":46,"o":1.94,"t":"2026-10-15T19:30:00Z","v":5236,"vw":1.944533},{"c":1.95,"h":1.95,"l":1.941,"n":38,"o":1.95,"t":"2026-10-15T19:35:00Z","v":3329,"vw":1.94423},{"c":1.955,"h":1.96,"l":1.9427,"n":109,"o":1.95,"t":"2026-10-15T19:40:00Z","v":15009,"vw":1.94935},{"c":1.925,"h":1.96,"l":1.925,"n":177,"o":1.955,"t":"2026-10-15T19:45:00Z","v":38286,"vw":1.940681},{"c":1.935,"h":1.94,"l":1.915,"n":720,"o":1.925,"t":"2026-10-15T19:50:00Z","v":216705,"vw":1.922507},{"c":1.925,"h":1.94,"l":1.915,"n":466,"o":1.93,"t":"2026-10-15T19:55:00Z","v":87852,"vw":1.926072},{"c":1.925,"h":1.925,"l":1.925,"n":5,"o":1.925,"t":"2026-10-15T20:00:00Z","v":48122,"vw":1.925},{"c":1.9032,"h":1.9032,"l":1.9032,"n":1,"o":1.9032,"t":"2026-10-15T21:30:00Z","v":100,"vw":1.9032},{"c":1.91,"h":1.91,"l":1.89,"n":4,"o":1.89,"t":"2026-10-16T08:30:00Z","v":369,"vw":1.9},{"c":1.945,"h":1.975,"l":1.925,"n":270,"o":1.94,"t":"2026-10-16T13:30:00Z","v":70355,"vw":1.938171},{"c":1.93,"h":1.95,"l":1.925,"n":356,"o":1.94,"t":"2026-10-16T13:35:00Z","v":76546,"vw":1.938134},{"c":1.925,"h":1.9291,"l":1.925,"n":6,"o":1.9291,"t":"2026-10-16T13:40:00Z","v":1384,"vw":1.928154},{"c":1.91,"h":1.92,"l":1.905,"n":113,"o":1.92,"t":"2026-10-16T13:45:00Z","v":19078,"vw":1.912066},{"c":1.895,"h":1.91,"l":1.89,"n":142,"o":1.905,"t":"2026-10-16T13:50:00Z","v":38461,"vw":1.897554},{"c":1.895,"h":1.895,"l":1.885,"n":119,"o":1.895,"t":"2026-10-16T13:55:00Z","v":21604,"vw":1.890116},{"c":1.905,"h":1.905,"l":1.895,"n":65,"o":1.895,"t":"2026-10-16T14:00:00Z","v":12013,"vw":1.899916},{"c":1.91,"h":1.915,"l":1.89,"n":268,"o":1.905,"t":"2026-10-16T14:05:00Z","v":116101,"vw":1.901611},{"c":1.91,"h":1.91,"l":1.9,"n":46,"o":1.905,"t":"2026-10-16T14:10:00Z","v":13143,"vw":1.90126},{"c":1.9,"h":1.92,"l":1.9,"n":120,"o":1.91,"t":"2026-10-16T14:15:00Z","v":24405,"vw":1.909463},{"c":1.895,"h":1.9,"l":1.895,"n":30,"o":1.895,"t":"2026-10-16T14:20:00Z","v":2168,"vw":1.896243},{"c":1.895,"h":1.905,"l":1.895,"n":89,"o":1.9,"t":"2026-10-16T14:25:00Z","v":15759,"vw":1.899751},{"c":1.89,"h":1.89,"l":1.88,"n":64,"o":1.89,"t":"2026-10-16T14:30:00Z","v":11428,"vw":1.886874},{"c":1.905,"h":1.91,"l":1.89,"n":203,"o":1.89,"t":"2026-10-16T14:35:00Z","v":31202,"vw":1.900695},{"c":1.895,"h":1.905,"l":1.895,"n":41,"o":1.905,"t":"2026-10-16T14:40:00Z","v":7348,"vw":1.899785},{"c":1.895,"h":1.8958,"l":1.89,"n":26,"o":1.895,"t":"2026-10-16T14:45:00Z","v":1864,"vw":1.89365},{"c":1.89,"h":1.9,"l":1.89,"n":55,"o":1.895,"t":"2026-10-16T14:50:00Z","v":7527,"vw":1.892299},{"c":1.895,"h":1.895,"l":1.89,"n":47,"o":1.895,"t":"2026-10-16T14:55:00Z","v":8598,"vw":1.891005},{"c":1.895,"h":1.895,"l":1.89,"n":31,"o":1.895,"t":"2026-10-16T15:00:00Z","v":2365,"vw":1.891939},{"c":1.875,"h":1.895,"l":1.875,"n":81,"o":1.89,"t":"2026-10-16T15:05:00Z","v":12438,"vw":1.883263},{"c":1.875,"h":1.875,"l":1.875,"n":24,"o":1.875,"t":"2026-10-16T15:10:00Z","v":1543,"vw":1.875},{"c":1.88,"h":1.88,"l":1.87,"n":18,"o":1.875,"t":"2026-10-16T15:15:00Z","v":2308,"vw":1.875674},{"c":1.875,"h":1.875,"l":1.87,"n":69,"o":1.87,"t":"2026-10-16T15:20:00Z","v":11072,"vw":1.87215},{"c":1.88,"h":1.88,"l":1.87,"n":29,"o":1.875,"t":"2026-10-16T15:25:00Z","v":2512,"vw":1.875561},{"c":1.885,"h":1.89,"l":1.875,"n":61,"o":1.875,"t":"2026-10-16T15:30:00Z","v":7605,"vw":1.880649},{"c":1.875,"h":1.89,"l":1.875,"n":57,"o":1.8888,"t":"2026-10-16T15:35:00Z","v":9346,"vw":1.88016},{"c":1.875,"h":1.875,"l":1.87,"n":27,"o":1.875,"t":"2026-10-16T15:40:00Z","v":3387,"vw":1.873725},{"c":1.875,"h":1.88,"l":1.87,"n":37,"o":1.87,"t":"2026-10-16T15:45:00Z","v":3546,"vw":1.873222},{"c":1.865,"h":1.88,"l":1.865,"n":55,"o":1.875,"t":"2026-10-16T15:50:00Z","v":10882,"vw":1.87079},{"c":1.86,"h":1.87,"l":1.86,"n":66,"o":1.865,"t":"2026-10-16T15:55:00Z","v":22044,"vw":1.863042},{"c":1.86,"h":1.865,"l":1.86,"n":37,"o":1.865,"t":"2026-10-16T16:00:00Z","v":4599,"vw":1.863262},{"c":1.86,"h":1.8699,"l":1.86,"n":53,"o":1.86,"t":"2026-10-16T16:05:00Z","v":7163,"vw":1.861307},{"c":1.86,"h":1.865,"l":1.85,"n":90,"o":1.86,"t":"2026-10-16T16:10:00Z","v":22453,"vw":1.859481},{"c":1.865,"h":1.8685,"l":1.865,"n":30,"o":1.865,"t":"2026-10-16T16:15:00Z","v":2091,"vw":1.865247},{"c":1.845,"h":1.865,"l":1.845,"n":91,"o":1.865,"t":"2026-10-16T16:20:00Z","v":15462,"vw":1.85509},{"c":1.84,"h":1.8485,"l":1.84,"n":37,"o":1.845,"t":"2026-10-16T16:25:00Z","v":4364,"vw":1.843678},{"c":1.83,"h":1.85,"l":1.83,"n":57,"o":1.84,"t":"2026-10-16T16:30:00Z","v":9807,"vw":1.839908},{"c":1.835,"h":1.835,"l":1.825,"n":67,"o":1.83,"t":"2026-10-16T16:35:00Z","v":10755,"vw":1.830052},{"c":1.83,"h":1.839,"l":1.83,"n":25,"o":1.835,"t":"2026-10-16T16:40:00Z","v":4155,"vw":1.836583},{"c":1.83,"h":1.835,"l":1.83,"n":41,"o":1.835,"t":"2026-10-16T16:45:00Z","v":4038,"vw":1.832},{"c":1.835,"h":1.84,"l":1.83,"n":37,"o":1.83,"t":"2026-10-16T16:50:00Z","v":2412,"vw":1.834566},{"c":1.8301,"h":1.84,"l":1.825,"n":195,"o":1.83,"t":"2026-10-16T16:55:00Z","v":82617,"vw":1.830058},{"c":1.835,"h":1.835,"l":1.831,"n":33,"o":1.835,"t":"2026-10-16T17:00:00Z","v":3733,"vw":1.833997},{"c":1.825,"h":1.8377,"l":1.821,"n":93,"o":1.8377,"t":"2026-10-16T17:05:00Z","v":11276,"vw":1.82969},{"c":1.81,"h":1.825,"l":1.81,"n":50,"o":1.82,"t":"2026-10-16T17:10:00Z","v":9415,"vw":1.81973},{"c":1.81,"h":1.81,"l":1.81,"n":32,"o":1.81,"t":"2026-10-16T17:15:00Z","v":4949,"vw":1.81},{"c":1.805,"h":1.81,"l":1.8,"n":68,"o":1.81,"t":"2026-10-16T17:20:00Z","v":14437,"vw":1.803504},{"c":1.81,"h":1.82,"l":1.81,"n":39,"o":1.81,"t":"2026-10-16T17:25:00Z","v":8501,"vw":1.815589},{"c":1.82,"h":1.82,"l":1.81,"n":45,"o":1.81,"t":"2026-10-16T17:30:00Z","v":7796,"vw":1.817051},{"c":1.815,"h":1.83,"l":1.81,"n":84,"o":1.82,"t":"2026-10-16T17:35:00Z","v":18649,"vw":1.819354},{"c":1.81,"h":1.815,"l":1.81,"n":29,"o":1.815,"t":"2026-10-16T17:40:00Z","v":2854,"vw":1.812056},{"c":1.81,"h":1.82,"l":1.81,"n":29,"o":1.81,"t":"2026-10-16T17:45:00Z","v":2499,"vw":1.812459},{"c":1.805,"h":1.81,"l":1.8,"n":60,"o":1.81,"t":"2026-10-16T17:50:00Z","v":7974,"vw":1.808776},{"c":1.815,"h":1.82,"l":1.805,"n":38,"o":1.805,"t":"2026-10-16T17:55:00Z","v":32526,"vw":1.810787},{"c":1.805,"h":1.8192,"l":1.805,"n":61,"o":1.815,"t":"2026-10-16T18:00:00Z","v":17237,"vw":1.809936},{"c":1.81,"h":1.81,"l":1.805,"n":25,"o":1.805,"t":"2026-10-16T18:05:00Z","v":2037,"vw":1.805869},{"c":1.805,"h":1.81,"l":1.8,"n":27,"o":1.8,"t":"2026-10-16T18:10:00Z","v":2527,"vw":1.804239},{"c":1.81,"h":1.81,"l":1.8,"n":46,"o":1.805,"t":"2026-10-16T18:15:00Z","v":9837,"vw":1.804941},{"c":1.815,"h":1.815,"l":1.81,"n":51,"o":1.81,"t":"2026-10-16T18:20:00Z","v":14947,"vw":1.81073},{"c":1.81,"h":1.82,"l":1.81,"n":56,"o":1.81,"t":"2026-10-16T18:25:00Z","v":3537,"vw":1.812988},{"c":1.82,"h":1.82,"l":1.81,"n":45,"o":1.82,"t":"2026-10-16T18:30:00Z","v":1962,"vw":1.816667},{"c":1.825,"h":1.825,"l":1.815,"n":81,"o":1.82,"t":"2026-10-16T18:35:00Z","v":13858,"vw":1.82043},{"c":1.82,"h":1.825,"l":1.82,"n":29,"o":1.825,"t":"2026-10-16T18:40:00Z","v":2236,"vw":1.824714},{"c":1.82,"h":1.83,"l":1.82,"n":63,"o":1.825,"t":"2026-10-16T18:45:00Z","v":17516,"vw":1.821497},{"c":1.815,"h":1.82,"l":1.815,"n":34,"o":1.815,"t":"2026-10-16T18:50:00Z","v":4096,"vw":1.818447},{"c":1.81,"h":1.82,"l":1.81,"n":34,"o":1.815,"t":"2026-10-16T18:55:00Z","v":2524,"vw":1.812187},{"c":1.8,"h":1.8174,"l":1.8,"n":77,"o":1.81,"t":"2026-10-16T19:00:00Z","v":8900,"vw":1.811104},{"c":1.8,"h":1.81,"l":1.8,"n":32,"o":1.81,"t":"2026-10-16T19:05:00Z","v":2452,"vw":1.807124},{"c":1.81,"h":1.81,"l":1.8,"n":57,"o":1.81,"t":"2026-10-16T19:10:00Z","v":4638,"vw":1.805814},{"c":1.805,"h":1.81,"l":1.8,"n":51,"o":1.805,"t":"2026-10-16T19:15:00Z","v":8684,"vw":1.806706},{"c":1.8099,"h":1.81,"l":1.8,"n":56,"o":1.8001,"t":"2026-10-16T19:20:00Z","v":10049,"vw":1.805718},{"c":1.8047,"h":1.81,"l":1.8,"n":71,"o":1.805,"t":"2026-10-16T19:25:00Z","v":5021,"vw":1.803345},{"c":1.805,"h":1.81,"l":1.8,"n":42,"o":1.8,"t":"2026-10-16T19:30:00Z","v":5924,"vw":1.804906},{"c":1.79,"h":1.8,"l":1.79,"n":148,"o":1.8,"t":"2026-10-16T19:35:00Z","v":69517,"vw":1.799225},{"c":1.795,"h":1.795,"l":1.79,"n":74,"o":1.79,"t":"2026-10-16T19:40:00Z","v":10936,"vw":1.791358},{"c":1.78,"h":1.795,"l":1.78,"n":110,"o":1.79,"t":"2026-10-16T19:45:00Z","v":21733,"vw":1.789407},{"c":1.78,"h":1.79,"l":1.78,"n":117,"o":1.785,"t":"2026-10-16T19:50:00Z","v":18990,"vw":1.782066},{"c":1.78,"h":1.8,"l":1.78,"n":633,"o":1.78,"t":"2026-10-16T19:55:00Z","v":145238,"vw":1.788523},{"c":1.79,"h":1.8,"l":1.78,"n":13,"o":1.79,"t":"2026-10-16T20:00:00Z","v":107730,"vw":1.790028},{"c":1.7962,"h":1.7962,"l":1.7962,"n":1,"o":1.7962,"t":"2026-10-16T20:25:00Z","v":225,"vw":1.7962},{"c":1.806,"h":1.806,"l":1.8,"n":2,"o":1.8,"t":"2026-10-16T20:50:00Z","v":450,"vw":1.803},{"c":1.8284,"h":1.8284,"l":1.8284,"n":1,"o":1.8284,"t":"2026-10-16T20:55:00Z","v":200,"vw":1.8284},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-16T21:05:00Z","v":910,"vw":1.8},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-16T22:30:00Z","v":400,"vw":1.8},{"c":1.78,"h":1.78,"l":1.77,"n":5,"o":1.77,"t":"2026-10-19T08:20:00Z","v":373,"vw":1.774764},{"c":1.79,"h":1.79,"l":1.78,"n":5,"o":1.78,"t":"2026-10-19T08:25:00Z","v":1216,"vw":1.789001},{"c":1.73,"h":1.745,"l":1.73,"n":3,"o":1.745,"t":"2026-10-19T09:45:00Z","v":1500,"vw":1.733162},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-19T13:00:00Z","v":5000,"vw":1.78},{"c":1.82,"h":1.83,"l":1.78,"n":100,"o":1.79,"t":"2026-10-19T13:30:00Z","v":33501,"vw":1.808306},{"c":1.825,"h":1.835,"l":1.82,"n":133,"o":1.83,"t":"2026-10-19T13:35:00Z","v":41817,"vw":1.826519},{"c":1.785,"h":1.83,"l":1.785,"n":161,"o":1.83,"t":"2026-10-19T13:40:00Z","v":45506,"vw":1.809778},{"c":1.79,"h":1.795,"l":1.77,"n":81,"o":1.78,"t":"2026-10-19T13:45:00Z","v":15902,"vw":1.786294},{"c":1.79,"h":1.84,"l":1.75,"n":396,"o":1.79,"t":"2026-10-19T13:50:00Z","v":126580,"vw":1.798516},{"c":1.79,"h":1.8,"l":1.79,"n":34,"o":1.795,"t":"2026-10-19T13:55:00Z","v":3359,"vw":1.795749},{"c":1.795,"h":1.795,"l":1.79,"n":47,"o":1.79,"t":"2026-10-19T14:00:00Z","v":6625,"vw":1.792857},{"c":1.81,"h":1.81,"l":1.785,"n":72,"o":1.79,"t":"2026-10-19T14:05:00Z","v":12904,"vw":1.792474},{"c":1.805,"h":1.815,"l":1.8,"n":36,"o":1.815,"t":"2026-10-19T14:10:00Z","v":4786,"vw":1.807543},{"c":1.81,"h":1.82,"l":1.805,"n":58,"o":1.81,"t":"2026-10-19T14:15:00Z","v":4845,"vw":1.811062},{"c":1.81,"h":1.82,"l":1.81,"n":67,"o":1.81,"t":"2026-10-19T14:20:00Z","v":58178,"vw":1.81015},{"c":1.81,"h":1.81,"l":1.8,"n":47,"o":1.81,"t":"2026-10-19T14:25:00Z","v":3826,"vw":1.806915},{"c":1.8,"h":1.805,"l":1.79,"n":97,"o":1.805,"t":"2026-10-19T14:30:00Z","v":19421,"vw":1.797923},{"c":1.825,"h":1.825,"l":1.805,"n":72,"o":1.81,"t":"2026-10-19T14:35:00Z","v":33410,"vw":1.814135},{"c":1.8203,"h":1.825,"l":1.815,"n":103,"o":1.825,"t":"2026-10-19T14:40:00Z","v":20943,"vw":1.820966},{"c":1.82,"h":1.84,"l":1.82,"n":77,"o":1.83,"t":"2026-10-19T14:45:00Z","v":12365,"vw":1.829942},{"c":1.82,"h":1.83,"l":1.82,"n":74,"o":1.825,"t":"2026-10-19T14:50:00Z","v":19464,"vw":1.820547},{"c":1.825,"h":1.83,"l":1.82,"n":24,"o":1.825,"t":"2026-10-19T14:55:00Z","v":7635,"vw":1.82544},{"c":1.82,"h":1.825,"l":1.82,"n":30,"o":1.825,"t":"2026-10-19T15:00:00Z","v":10752,"vw":1.821357},{"c":1.825,"h":1.83,"l":1.82,"n":32,"o":1.82,"t":"2026-10-19T15:05:00Z","v":3260,"vw":1.822761},{"c":1.83,"h":1.83,"l":1.82,"n":37,"o":1.825,"t":"2026-10-19T15:10:00Z","v":4600,"vw":1.825395},{"c":1.825,"h":1.83,"l":1.825,"n":22,"o":1.825,"t":"2026-10-19T15:15:00Z","v":1785,"vw":1.826055},{"c":1.835,"h":1.835,"l":1.825,"n":76,"o":1.83,"t":"2026-10-19T15:20:00Z","v":9715,"vw":1.831528},{"c":1.845,"h":1.85,"l":1.8315,"n":68,"o":1.84,"t":"2026-10-19T15:25:00Z","v":8334,"vw":1.844196},{"c":1.845,"h":1.845,"l":1.8401,"n":8,"o":1.845,"t":"2026-10-19T15:30:00Z","v":2443,"vw":1.842486},{"c":1.8554,"h":1.8554,"l":1.85,"n":80,"o":1.85,"t":"2026-10-19T15:35:00Z","v":11506,"vw":1.852639},{"c":1.85,"h":1.86,"l":1.85,"n":24,"o":1.855,"t":"2026-10-19T15:40:00Z","v":3058,"vw":1.857105},{"c":1.855,"h":1.86,"l":1.85,"n":24,"o":1.85,"t":"2026-10-19T15:45:00Z","v":2979,"vw":1.855192},{"c":1.855,"h":1.855,"l":1.845,"n":107,"o":1.855,"t":"2026-10-19T15:50:00Z","v":28187,"vw":1.85093},{"c":1.84,"h":1.855,"l":1.84,"n":76,"o":1.855,"t":"2026-10-19T15:55:00Z","v":20568,"vw":1.8497},{"c":1.83,"h":1.84,"l":1.82,"n":83,"o":1.84,"t":"2026-10-19T16:00:00Z","v":19837,"vw":1.834258},{"c":1.83,"h":1.83,"l":1.825,"n":16,"o":1.825,"t":"2026-10-19T16:05:00Z","v":977,"vw":1.826183},{"c":1.835,"h":1.835,"l":1.82,"n":45,"o":1.82,"t":"2026-10-19T16:10:00Z","v":5680,"vw":1.827211},{"c":1.835,"h":1.835,"l":1.83,"n":11,"o":1.835,"t":"2026-10-19T16:15:00Z","v":706,"vw":1.834167},{"c":1.835,"h":1.84,"l":1.83,"n":34,"o":1.835,"t":"2026-10-19T16:20:00Z","v":4464,"vw":1.834368},{"c":1.845,"h":1.85,"l":1.835,"n":74,"o":1.84,"t":"2026-10-19T16:25:00Z","v":10966,"vw":1.840677},{"c":1.845,"h":1.845,"l":1.845,"n":32,"o":1.845,"t":"2026-10-19T16:30:00Z","v":3421,"vw":1.845},{"c":1.85,"h":1.85,"l":1.845,"n":34,"o":1.845,"t":"2026-10-19T16:35:00Z","v":1591,"vw":1.84875},{"c":1.85,"h":1.85,"l":1.845,"n":34,"o":1.85,"t":"2026-10-19T16:40:00Z","v":1915,"vw":1.848},{"c":1.85,"h":1.85,"l":1.85,"n":24,"o":1.85,"t":"2026-10-19T16:45:00Z","v":1027,"vw":1.85},{"c":1.855,"h":1.86,"l":1.8494,"n":84,"o":1.8494,"t":"2026-10-19T16:50:00Z","v":13009,"vw":1.853282},{"c":1.87,"h":1.87,"l":1.855,"n":125,"o":1.855,"t":"2026-10-19T16:55:00Z","v":29947,"vw":1.863223},{"c":1.87,"h":1.87,"l":1.865,"n":25,"o":1.865,"t":"2026-10-19T17:00:00Z","v":3546,"vw":1.86629},{"c":1.87,"h":1.87,"l":1.86,"n":42,"o":1.8693,"t":"2026-10-19T17:05:00Z","v":13621,"vw":1.869722},{"c":1.87,"h":1.87,"l":1.865,"n":32,"o":1.87,"t":"2026-10-19T17:10:00Z","v":23675,"vw":1.86527},{"c":1.87,"h":1.875,"l":1.86,"n":101,"o":1.8699,"t":"2026-10-19T17:15:00Z","v":18628,"vw":1.869873},{"c":1.86,"h":1.865,"l":1.86,"n":30,"o":1.865,"t":"2026-10-19T17:20:00Z","v":3035,"vw":1.864784},{"c":1.86,"h":1.87,"l":1.86,"n":41,"o":1.86,"t":"2026-10-19T17:25:00Z","v":4714,"vw":1.865286},{"c":1.865,"h":1.865,"l":1.86,"n":25,"o":1.865,"t":"2026-10-19T17:30:00Z","v":2322,"vw":1.864062},{"c":1.855,"h":1.86,"l":1.855,"n":51,"o":1.86,"t":"2026-10-19T17:35:00Z","v":13490,"vw":1.859747},{"c":1.85,"h":1.86,"l":1.85,"n":63,"o":1.855,"t":"2026-10-19T17:40:00Z","v":12979,"vw":1.850271},{"c":1.875,"h":1.89,"l":1.84,"n":646,"o":1.8469,"t":"2026-10-19T17:45:00Z","v":232960,"vw":1.878425},{"c":1.875,"h":1.8799,"l":1.875,"n":21,"o":1.875,"t":"2026-10-19T17:50:00Z","v":2317,"vw":1.876601},{"c":1.87,"h":1.875,"l":1.87,"n":31,"o":1.875,"t":"2026-10-19T17:55:00Z","v":1928,"vw":1.873667},{"c":1.87,"h":1.88,"l":1.86,"n":110,"o":1.88,"t":"2026-10-19T18:00:00Z","v":35627,"vw":1.871064},{"c":1.87,"h":1.87,"l":1.865,"n":27,"o":1.865,"t":"2026-10-19T18:05:00Z","v":8408,"vw":1.868882},{"c":1.88,"h":1.88,"l":1.865,"n":156,"o":1.87,"t":"2026-10-19T18:10:00Z","v":104300,"vw":1.870701},{"c":1.88,"h":1.88,"l":1.875,"n":26,"o":1.88,"t":"2026-10-19T18:15:00Z","v":2813,"vw":1.879697},{"c":1.875,"h":1.89,"l":1.87,"n":97,"o":1.875,"t":"2026-10-19T18:20:00Z","v":27287,"vw":1.879753},{"c":1.87,"h":1.875,"l":1.865,"n":162,"o":1.875,"t":"2026-10-19T18:25:00Z","v":30856,"vw":1.869849},{"c":1.875,"h":1.875,"l":1.875,"n":3,"o":1.875,"t":"2026-10-19T18:30:00Z","v":575,"vw":1.875},{"c":1.86,"h":1.8761,"l":1.86,"n":82,"o":1.8761,"t":"2026-10-19T18:35:00Z","v":14125,"vw":1.869411},{"c":1.865,"h":1.87,"l":1.86,"n":25,"o":1.86,"t":"2026-10-19T18:40:00Z","v":3099,"vw":1.864024},{"c":1.87,"h":1.87,"l":1.865,"n":52,"o":1.87,"t":"2026-10-19T18:45:00Z","v":6875,"vw":1.867419},{"c":1.875,"h":1.8784,"l":1.865,"n":81,"o":1.865,"t":"2026-10-19T18:50:00Z","v":20138,"vw":1.873775},{"c":1.875,"h":1.875,"l":1.875,"n":42,"o":1.875,"t":"2026-10-19T18:55:00Z","v":4519,"vw":1.875},{"c":1.87,"h":1.88,"l":1.87,"n":38,"o":1.875,"t":"2026-10-19T19:00:00Z","v":6905,"vw":1.874304},{"c":1.88,"h":1.88,"l":1.87,"n":26,"o":1.875,"t":"2026-10-19T19:05:00Z","v":2027,"vw":1.874667},{"c":1.87,"h":1.88,"l":1.87,"n":48,"o":1.875,"t":"2026-10-19T19:10:00Z","v":7029,"vw":1.875955},{"c":1.88,"h":1.89,"l":1.87,"n":90,"o":1.87,"t":"2026-10-19T19:15:00Z","v":12510,"vw":1.879954},{"c":1.89,"h":1.89,"l":1.88,"n":57,"o":1.885,"t":"2026-10-19T19:20:00Z","v":6107,"vw":1.88609},{"c":1.88,"h":1.89,"l":1.88,"n":50,"o":1.89,"t":"2026-10-19T19:25:00Z","v":5337,"vw":1.885437},{"c":1.88,"h":1.9,"l":1.88,"n":134,"o":1.89,"t":"2026-10-19T19:30:00Z","v":45321,"vw":1.889961},{"c":1.88,"h":1.885,"l":1.88,"n":32,"o":1.88,"t":"2026-10-19T19:35:00Z","v":1776,"vw":1.880312},{"c":1.89,"h":1.89,"l":1.88,"n":71,"o":1.88,"t":"2026-10-19T19:40:00Z","v":5659,"vw":1.884871},{"c":1.875,"h":1.89,"l":1.87,"n":208,"o":1.885,"t":"2026-10-19T19:45:00Z","v":89219,"vw":1.881345},{"c":1.865,"h":1.89,"l":1.86,"n":299,"o":1.875,"t":"2026-10-19T19:50:00Z","v":76731,"vw":1.875803},{"c":1.865,"h":1.87,"l":1.86,"n":485,"o":1.86,"t":"2026-10-19T19:55:00Z","v":79894,"vw":1.863503},{"c":1.86,"h":1.86,"l":1.86,"n":6,"o":1.86,"t":"2026-10-19T20:00:00Z","v":65090,"vw":1.86},{"c":1.855,"h":1.89,"l":1.855,"n":80,"o":1.86,"t":"2026-10-20T13:30:00Z","v":8788,"vw":1.863805},{"c":1.86,"h":1.86,"l":1.845,"n":93,"o":1.85,"t":"2026-10-20T13:35:00Z","v":19274,"vw":1.852528},{"c":1.845,"h":1.86,"l":1.84,"n":116,"o":1.86,"t":"2026-10-20T13:40:00Z","v":36428,"vw":1.851996},{"c":1.875,"h":1.875,"l":1.845,"n":103,"o":1.845,"t":"2026-10-20T13:45:00Z","v":37333,"vw":1.858584},{"c":1.875,"h":1.885,"l":1.87,"n":110,"o":1.875,"t":"2026-10-20T13:50:00Z","v":50420,"vw":1.88212},{"c":1.9,"h":1.9,"l":1.875,"n":21,"o":1.88,"t":"2026-10-20T13:55:00Z","v":5822,"vw":1.881635},{"c":1.8999,"h":1.8999,"l":1.89,"n":17,"o":1.895,"t":"2026-10-20T14:00:00Z","v":3353,"vw":1.89421},{"c":1.895,"h":1.9,"l":1.895,"n":38,"o":1.8999,"t":"2026-10-20T14:05:00Z","v":18208,"vw":1.896587},{"c":1.915,"h":1.915,"l":1.895,"n":71,"o":1.895,"t":"2026-10-20T14:10:00Z","v":17842,"vw":1.901288},{"c":1.9288,"h":1.9288,"l":1.915,"n":23,"o":1.92,"t":"2026-10-20T14:15:00Z","v":4191,"vw":1.923277},{"c":1.915,"h":1.925,"l":1.91,"n":87,"o":1.925,"t":"2026-10-20T14:20:00Z","v":23042,"vw":1.914957},{"c":1.925,"h":1.93,"l":1.9123,"n":99,"o":1.9123,"t":"2026-10-20T14:25:00Z","v":38332,"vw":1.921952},{"c":1.935,"h":1.955,"l":1.925,"n":154,"o":1.925,"t":"2026-10-20T14:30:00Z","v":103319,"vw":1.941482},{"c":1.945,"h":1.95,"l":1.935,"n":151,"o":1.935,"t":"2026-10-20T14:35:00Z","v":37301,"vw":1.944888},{"c":1.95,"h":1.95,"l":1.9401,"n":25,"o":1.95,"t":"2026-10-20T14:40:00Z","v":25367,"vw":1.941189},{"c":1.955,"h":1.96,"l":1.95,"n":27,"o":1.95,"t":"2026-10-20T14:45:00Z","v":4476,"vw":1.953384},{"c":1.955,"h":1.955,"l":1.95,"n":18,"o":1.95,"t":"2026-10-20T14:50:00Z","v":1801,"vw":1.950993},{"c":1.97,"h":1.975,"l":1.955,"n":56,"o":1.955,"t":"2026-10-20T14:55:00Z","v":15506,"vw":1.969143},{"c":1.985,"h":1.99,"l":1.97,"n":89,"o":1.975,"t":"2026-10-20T15:00:00Z","v":39444,"vw":1.983929},{"c":1.985,"h":1.99,"l":1.98,"n":65,"o":1.985,"t":"2026-10-20T15:05:00Z","v":17723,"vw":1.987148},{"c":1.97,"h":1.985,"l":1.96,"n":116,"o":1.985,"t":"2026-10-20T15:10:00Z","v":37947,"vw":1.974928},{"c":2.025,"h":2.025,"l":1.965,"n":148,"o":1.965,"t":"2026-10-20T15:15:00Z","v":42157,"vw":1.991865},{"c":2.015,"h":2.03,"l":2.01,"n":114,"o":2.02,"t":"2026-10-20T15:20:00Z","v":37359,"vw":2.019766},{"c":2.04,"h":2.05,"l":2.02,"n":68,"o":2.02,"t":"2026-10-20T15:25:00Z","v":19734,"vw":2.041525},{"c":2.0399,"h":2.045,"l":2.035,"n":55,"o":2.045,"t":"2026-10-20T15:30:00Z","v":15130,"vw":2.039947},{"c":2.055,"h":2.06,"l":2.035,"n":142,"o":2.035,"t":"2026-10-20T15:35:00Z","v":59987,"vw":2.047017},{"c":2.05,"h":2.055,"l":2.04,"n":31,"o":2.055,"t":"2026-10-20T15:40:00Z","v":11875,"vw":2.04587},{"c":2.05,"h":2.05,"l":2.0324,"n":74,"o":2.048,"t":"2026-10-20T15:45:00Z","v":29760,"vw":2.039182},{"c":2.055,"h":2.055,"l":2.0401,"n":45,"o":2.045,"t":"2026-10-20T15:50:00Z","v":4514,"vw":2.048562},{"c":2.06,"h":2.06,"l":2.055,"n":26,"o":2.055,"t":"2026-10-20T15:55:00Z","v":1561,"vw":2.056453},{"c":2.06,"h":2.0699,"l":2.05,"n":88,"o":2.055,"t":"2026-10-20T16:00:00Z","v":24172,"vw":2.060936},{"c":2.061,"h":2.0699,"l":2.05,"n":77,"o":2.055,"t":"2026-10-20T16:05:00Z","v":41470,"vw":2.054798},{"c":2.06,"h":2.065,"l":2.06,"n":46,"o":2.06,"t":"2026-10-20T16:10:00Z","v":9258,"vw":2.061129},{"c":2.0599,"h":2.06,"l":2.0501,"n":34,"o":2.055,"t":"2026-10-20T16:15:00Z","v":978,"vw":2.056753},{"c":2.07,"h":2.07,"l":2.0501,"n":59,"o":2.055,"t":"2026-10-20T16:20:00Z","v":11622,"vw":2.057785},{"c":2.07,"h":2.07,"l":2.062,"n":90,"o":2.065,"t":"2026-10-20T16:25:00Z","v":12904,"vw":2.068022},{"c":2.07,"h":2.07,"l":2.07,"n":25,"o":2.07,"t":"2026-10-20T16:30:00Z","v":551,"vw":2.07},{"c":2.075,"h":2.075,"l":2.07,"n":34,"o":2.07,"t":"2026-10-20T16:35:00Z","v":1695,"vw":2.070402},{"c":2.07,"h":2.075,"l":2.07,"n":45,"o":2.075,"t":"2026-10-20T16:40:00Z","v":6224,"vw":2.071175},{"c":2.06,"h":2.07,"l":2.06,"n":29,"o":2.065,"t":"2026-10-20T16:45:00Z","v":12100,"vw":2.061179},{"c":2.085,"h":2.09,"l":2.06,"n":112,"o":2.065,"t":"2026-10-20T16:50:00Z","v":33388,"vw":2.074299},{"c":2.1099,"h":2.11,"l":2.085,"n":183,"o":2.085,"t":"2026-10-20T16:55:00Z","v":56968,"vw":2.100516},{"c":2.08,"h":2.11,"l":2.075,"n":196,"o":2.11,"t":"2026-10-20T17:00:00Z","v":38193,"vw":2.08402},{"c":2.095,"h":2.095,"l":2.075,"n":85,"o":2.075,"t":"2026-10-20T17:05:00Z","v":15393,"vw":2.082786},{"c":2.095,"h":2.1,"l":2.09,"n":27,"o":2.095,"t":"2026-10-20T17:10:00Z","v":9884,"vw":2.09234},{"c":2.12,"h":2.1299,"l":2.095,"n":142,"o":2.1,"t":"2026-10-20T17:15:00Z","v":73144,"vw":2.112436},{"c":2.12,"h":2.13,"l":2.12,"n":47,"o":2.125,"t":"2026-10-20T17:20:00Z","v":5027,"vw":2.123913},{"c":2.1142,"h":2.13,"l":2.1142,"n":167,"o":2.12,"t":"2026-10-20T17:25:00Z","v":40097,"vw":2.119746},{"c":2.115,"h":2.12,"l":2.115,"n":62,"o":2.12,"t":"2026-10-20T17:30:00Z","v":15828,"vw":2.117342},{"c":2.115,"h":2.12,"l":2.1113,"n":32,"o":2.115,"t":"2026-10-20T17:35:00Z","v":3035,"vw":2.116963},{"c":2.12,"h":2.12,"l":2.115,"n":45,"o":2.115,"t":"2026-10-20T17:40:00Z","v":4667,"vw":2.11734},{"c":2.115,"h":2.12,"l":2.11,"n":43,"o":2.115,"t":"2026-10-20T17:45:00Z","v":2248,"vw":2.11775},{"c":2.12,"h":2.12,"l":2.115,"n":109,"o":2.12,"t":"2026-10-20T17:50:00Z","v":7605,"vw":2.119155},{"c":2.13,"h":2.13,"l":2.115,"n":82,"o":2.115,"t":"2026-10-20T17:55:00Z","v":9070,"vw":2.123904},{"c":2.135,"h":2.145,"l":2.1299,"n":116,"o":2.13,"t":"2026-10-20T18:00:00Z","v":47633,"vw":2.13588},{"c":2.135,"h":2.14,"l":2.13,"n":73,"o":2.135,"t":"2026-10-20T18:05:00Z","v":7751,"vw":2.135892},{"c":2.135,"h":2.14,"l":2.13,"n":96,"o":2.135,"t":"2026-10-20T18:10:00Z","v":7404,"vw":2.135153},{"c":2.13,"h":2.14,"l":2.125,"n":80,"o":2.135,"t":"2026-10-20T18:15:00Z","v":16630,"vw":2.127071},{"c":2.13,"h":2.13,"l":2.125,"n":61,"o":2.13,"t":"2026-10-20T18:20:00Z","v":3581,"vw":2.127578},{"c":2.115,"h":2.125,"l":2.11,"n":49,"o":2.125,"t":"2026-10-20T18:25:00Z","v":6577,"vw":2.117863},{"c":2.115,"h":2.115,"l":2.115,"n":23,"o":2.115,"t":"2026-10-20T18:30:00Z","v":2082,"vw":2.115},{"c":2.115,"h":2.12,"l":2.115,"n":41,"o":2.115,"t":"2026-10-20T18:35:00Z","v":4174,"vw":2.115265},{"c":2.115,"h":2.12,"l":2.115,"n":39,"o":2.115,"t":"2026-10-20T18:40:00Z","v":1957,"vw":2.117692},{"c":2.12,"h":2.13,"l":2.12,"n":176,"o":2.12,"t":"2026-10-20T18:45:00Z","v":55080,"vw":2.12282},{"c":2.1102,"h":2.12,"l":2.1102,"n":29,"o":2.115,"t":"2026-10-20T18:50:00Z","v":2160,"vw":2.116188},{"c":2.105,"h":2.12,"l":2.105,"n":64,"o":2.12,"t":"2026-10-20T18:55:00Z","v":48943,"vw":2.110969},{"c":2.105,"h":2.115,"l":2.1,"n":120,"o":2.105,"t":"2026-10-20T19:00:00Z","v":40099,"vw":2.108192},{"c":2.105,"h":2.1088,"l":2.1,"n":32,"o":2.1,"t":"2026-10-20T19:05:00Z","v":4605,"vw":2.10429},{"c":2.1032,"h":2.11,"l":2.1032,"n":13,"o":2.11,"t":"2026-10-20T19:10:00Z","v":1213,"vw":2.106237},{"c":2.085,"h":2.105,"l":2.08,"n":128,"o":2.1,"t":"2026-10-20T19:15:00Z","v":25410,"vw":2.096627},{"c":2.08,"h":2.0888,"l":2.08,"n":63,"o":2.0888,"t":"2026-10-20T19:20:00Z","v":21934,"vw":2.08221},{"c":2.085,"h":2.09,"l":2.085,"n":44,"o":2.085,"t":"2026-10-20T19:25:00Z","v":5199,"vw":2.08836},{"c":2.09,"h":2.09,"l":2.085,"n":39,"o":2.086,"t":"2026-10-20T19:30:00Z","v":2733,"vw":2.08671},{"c":2.09,"h":2.09,"l":2.085,"n":71,"o":2.09,"t":"2026-10-20T19:35:00Z","v":12475,"vw":2.0857},{"c":2.085,"h":2.09,"l":2.081,"n":71,"o":2.09,"t":"2026-10-20T19:40:00Z","v":6344,"vw":2.085495},{"c":2.085,"h":2.09,"l":2.085,"n":116,"o":2.09,"t":"2026-10-20T19:45:00Z","v":22171,"vw":2.088901},{"c":2.08,"h":2.085,"l":2.08,"n":137,"o":2.085,"t":"2026-10-20T19:50:00Z","v":21396,"vw":2.081663},{"c":2.055,"h":2.08,"l":2.05,"n":660,"o":2.08,"t":"2026-10-20T19:55:00Z","v":114802,"vw":2.056879},{"c":2.06,"h":2.06,"l":2.06,"n":6,"o":2.06,"t":"2026-10-20T20:00:00Z","v":50429,"vw":2.06},{"c":2.0328,"h":2.065,"l":2.0328,"n":4,"o":2.065,"t":"2026-10-20T20:05:00Z","v":501,"vw":2.04856},{"c":2.0304,"h":2.06,"l":2.0304,"n":3,"o":2.06,"t":"2026-10-20T21:00:00Z","v":29020,"vw":2.05949},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-20T21:10:00Z","v":1000,"vw":2.03},{"c":2.05,"h":2.05,"l":2.03,"n":2,"o":2.03,"t":"2026-10-20T21:20:00Z","v":500,"vw":2.034},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-21T11:30:00Z","v":245,"vw":2.09},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-21T12:25:00Z","v":100,"vw":2.09},{"c":2.1107,"h":2.1107,"l":2.1107,"n":1,"o":2.1107,"t":"2026-10-21T13:00:00Z","v":1650,"vw":2.1107},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-21T13:05:00Z","v":8000,"vw":2.1},{"c":2.055,"h":2.075,"l":2.045,"n":281,"o":2.06,"t":"2026-10-21T13:30:00Z","v":61638,"vw":2.058929},{"c":2.075,"h":2.08,"l":2.05,"n":101,"o":2.055,"t":"2026-10-21T13:35:00Z","v":11257,"vw":2.063994},{"c":2.095,"h":2.095,"l":2.08,"n":95,"o":2.08,"t":"2026-10-21T13:40:00Z","v":16478,"vw":2.083751},{"c":2.115,"h":2.12,"l":2.09,"n":102,"o":2.095,"t":"2026-10-21T13:45:00Z","v":14576,"vw":2.108282},{"c":2.11,"h":2.12,"l":2.11,"n":202,"o":2.115,"t":"2026-10-21T13:50:00Z","v":19243,"vw":2.112196},{"c":2.095,"h":2.105,"l":2.0909,"n":97,"o":2.1,"t":"2026-10-21T13:55:00Z","v":9792,"vw":2.098209},{"c":2.115,"h":2.115,"l":2.095,"n":296,"o":2.095,"t":"2026-10-21T14:00:00Z","v":40852,"vw":2.101685},{"c":2.135,"h":2.139,"l":2.115,"n":111,"o":2.115,"t":"2026-10-21T14:05:00Z","v":21864,"vw":2.130041},{"c":2.115,"h":2.14,"l":2.115,"n":168,"o":2.135,"t":"2026-10-21T14:10:00Z","v":26927,"vw":2.129029},{"c":2.13,"h":2.13,"l":2.115,"n":100,"o":2.115,"t":"2026-10-21T14:15:00Z","v":50440,"vw":2.127123},{"c":2.12,"h":2.13,"l":2.12,"n":154,"o":2.13,"t":"2026-10-21T14:20:00Z","v":21456,"vw":2.127353},{"c":2.115,"h":2.12,"l":2.115,"n":35,"o":2.115,"t":"2026-10-21T14:25:00Z","v":2244,"vw":2.117449},{"c":2.12,"h":2.12,"l":2.11,"n":71,"o":2.12,"t":"2026-10-21T14:30:00Z","v":5201,"vw":2.117564},{"c":2.1128,"h":2.125,"l":2.11,"n":318,"o":2.12,"t":"2026-10-21T14:35:00Z","v":17799,"vw":2.119356},{"c":2.115,"h":2.115,"l":2.105,"n":142,"o":2.115,"t":"2026-10-21T14:40:00Z","v":16818,"vw":2.109966},{"c":2.115,"h":2.12,"l":2.11,"n":42,"o":2.12,"t":"2026-10-21T14:45:00Z","v":3073,"vw":2.115714},{"c":2.12,"h":2.12,"l":2.11,"n":90,"o":2.12,"t":"2026-10-21T14:50:00Z","v":6736,"vw":2.117037},{"c":2.115,"h":2.12,"l":2.105,"n":116,"o":2.12,"t":"2026-10-21T14:55:00Z","v":22040,"vw":2.111618},{"c":2.105,"h":2.115,"l":2.1,"n":80,"o":2.11,"t":"2026-10-21T15:00:00Z","v":16926,"vw":2.107334},{"c":2.105,"h":2.11,"l":2.1,"n":53,"o":2.1,"t":"2026-10-21T15:05:00Z","v":4237,"vw":2.107701},{"c":2.1,"h":2.11,"l":2.1,"n":72,"o":2.105,"t":"2026-10-21T15:10:00Z","v":11350,"vw":2.109032},{"c":2.11,"h":2.11,"l":2.1,"n":76,"o":2.1,"t":"2026-10-21T15:15:00Z","v":7835,"vw":2.107521},{"c":2.0901,"h":2.11,"l":2.0901,"n":122,"o":2.1,"t":"2026-10-21T15:20:00Z","v":14874,"vw":2.099803},{"c":2.1,"h":2.105,"l":2.095,"n":117,"o":2.1,"t":"2026-10-21T15:25:00Z","v":30369,"vw":2.098708},{"c":2.1,"h":2.105,"l":2.095,"n":88,"o":2.1001,"t":"2026-10-21T15:30:00Z","v":17057,"vw":2.100126},{"c":2.095,"h":2.1,"l":2.095,"n":50,"o":2.1,"t":"2026-10-21T15:35:00Z","v":6242,"vw":2.09747},{"c":2.095,"h":2.095,"l":2.0926,"n":32,"o":2.0926,"t":"2026-10-21T15:40:00Z","v":1402,"vw":2.094109},{"c":2.09,"h":2.1,"l":2.09,"n":60,"o":2.1,"t":"2026-10-21T15:45:00Z","v":2278,"vw":2.096875},{"c":2.09,"h":2.095,"l":2.085,"n":345,"o":2.09,"t":"2026-10-21T15:50:00Z","v":54178,"vw":2.090346},{"c":2.08,"h":2.09,"l":2.08,"n":28,"o":2.085,"t":"2026-10-21T15:55:00Z","v":2655,"vw":2.082419},{"c":2.085,"h":2.085,"l":2.08,"n":70,"o":2.08,"t":"2026-10-21T16:00:00Z","v":8315,"vw":2.082516},{"c":2.085,"h":2.09,"l":2.08,"n":42,"o":2.085,"t":"2026-10-21T16:05:00Z","v":2193,"vw":2.082703},{"c":2.08,"h":2.0802,"l":2.075,"n":151,"o":2.08,"t":"2026-10-21T16:10:00Z","v":28736,"vw":2.079835},{"c":2.08,"h":2.08,"l":2.08,"n":16,"o":2.08,"t":"2026-10-21T16:15:00Z","v":617,"vw":2.08},{"c":2.08,"h":2.08,"l":2.075,"n":39,"o":2.08,"t":"2026-10-21T16:20:00Z","v":1481,"vw":2.078636},{"c":2.08,"h":2.08,"l":2.075,"n":38,"o":2.08,"t":"2026-10-21T16:25:00Z","v":1798,"vw":2.078929},{"c":2.0822,"h":2.09,"l":2.08,"n":80,"o":2.08,"t":"2026-10-21T16:30:00Z","v":7507,"vw":2.082519},{"c":2.1,"h":2.1,"l":2.085,"n":126,"o":2.085,"t":"2026-10-21T16:35:00Z","v":6887,"vw":2.089417},{"c":2.085,"h":2.1,"l":2.085,"n":96,"o":2.095,"t":"2026-10-21T16:40:00Z","v":11175,"vw":2.090495},{"c":2.085,"h":2.09,"l":2.0802,"n":51,"o":2.09,"t":"2026-10-21T16:45:00Z","v":6736,"vw":2.08139},{"c":2.085,"h":2.09,"l":2.08,"n":95,"o":2.09,"t":"2026-10-21T16:50:00Z","v":5016,"vw":2.086178},{"c":2.075,"h":2.09,"l":2.075,"n":129,"o":2.09,"t":"2026-10-21T16:55:00Z","v":22043,"vw":2.082769},{"c":2.07,"h":2.075,"l":2.065,"n":170,"o":2.075,"t":"2026-10-21T17:00:00Z","v":31756,"vw":2.070008},{"c":2.07,"h":2.07,"l":2.061,"n":62,"o":2.061,"t":"2026-10-21T17:05:00Z","v":2264,"vw":2.065111},{"c":2.07,"h":2.07,"l":2.065,"n":77,"o":2.07,"t":"2026-10-21T17:10:00Z","v":6007,"vw":2.066818},{"c":2.07,"h":2.07,"l":2.06,"n":100,"o":2.07,"t":"2026-10-21T17:15:00Z","v":3697,"vw":2.067546},{"c":2.07,"h":2.07,"l":2.065,"n":79,"o":2.07,"t":"2026-10-21T17:20:00Z","v":3061,"vw":2.068846},{"c":2.065,"h":2.07,"l":2.065,"n":100,"o":2.07,"t":"2026-10-21T17:25:00Z","v":3995,"vw":2.068382},{"c":2.07,"h":2.07,"l":2.07,"n":47,"o":2.07,"t":"2026-10-21T17:30:00Z","v":1181,"vw":2.07},{"c":2.08,"h":2.08,"l":2.065,"n":92,"o":2.07,"t":"2026-10-21T17:35:00Z","v":7780,"vw":2.07066},{"c":2.09,"h":2.09,"l":2.075,"n":87,"o":2.08,"t":"2026-10-21T17:40:00Z","v":8471,"vw":2.080958},{"c":2.085,"h":2.09,"l":2.08,"n":108,"o":2.09,"t":"2026-10-21T17:45:00Z","v":21456,"vw":2.081422},{"c":2.0891,"h":2.09,"l":2.085,"n":67,"o":2.09,"t":"2026-10-21T17:50:00Z","v":1955,"vw":2.088954},{"c":2.09,"h":2.09,"l":2.09,"n":58,"o":2.09,"t":"2026-10-21T17:55:00Z","v":1679,"vw":2.09},{"c":2.075,"h":2.09,"l":2.075,"n":108,"o":2.085,"t":"2026-10-21T18:00:00Z","v":12805,"vw":2.080498},{"c":2.095,"h":2.095,"l":2.08,"n":92,"o":2.08,"t":"2026-10-21T18:05:00Z","v":38467,"vw":2.088939},{"c":2.085,"h":2.095,"l":2.0801,"n":138,"o":2.09,"t":"2026-10-21T18:10:00Z","v":20609,"vw":2.089459},{"c":2.085,"h":2.09,"l":2.085,"n":73,"o":2.085,"t":"2026-10-21T18:15:00Z","v":3240,"vw":2.085513},{"c":2.09,"h":2.09,"l":2.085,"n":64,"o":2.085,"t":"2026-10-21T18:20:00Z","v":2361,"vw":2.085667},{"c":2.085,"h":2.09,"l":2.085,"n":88,"o":2.085,"t":"2026-10-21T18:25:00Z","v":4199,"vw":2.085167},{"c":2.085,"h":2.09,"l":2.085,"n":69,"o":2.085,"t":"2026-10-21T18:30:00Z","v":2886,"vw":2.085871},{"c":2.08,"h":2.085,"l":2.08,"n":96,"o":2.085,"t":"2026-10-21T18:35:00Z","v":3637,"vw":2.081735},{"c":2.085,"h":2.085,"l":2.08,"n":69,"o":2.0807,"t":"2026-10-21T18:40:00Z","v":2958,"vw":2.082139},{"c":2.08,"h":2.09,"l":2.08,"n":73,"o":2.09,"t":"2026-10-21T18:45:00Z","v":2671,"vw":2.082222},{"c":2.08,"h":2.085,"l":2.075,"n":151,"o":2.085,"t":"2026-10-21T18:50:00Z","v":20484,"vw":2.079532},{"c":2.085,"h":2.085,"l":2.075,"n":97,"o":2.08,"t":"2026-10-21T18:55:00Z","v":19118,"vw":2.079946},{"c":2.085,"h":2.085,"l":2.08,"n":97,"o":2.08,"t":"2026-10-21T19:00:00Z","v":17827,"vw":2.080281},{"c":2.075,"h":2.085,"l":2.075,"n":112,"o":2.085,"t":"2026-10-21T19:05:00Z","v":17237,"vw":2.081196},{"c":2.06,"h":2.07,"l":2.06,"n":85,"o":2.07,"t":"2026-10-21T19:10:00Z","v":12059,"vw":2.067293},{"c":2.065,"h":2.065,"l":2.065,"n":60,"o":2.065,"t":"2026-10-21T19:15:00Z","v":2669,"vw":2.065},{"c":2.06,"h":2.07,"l":2.06,"n":73,"o":2.065,"t":"2026-10-21T19:20:00Z","v":2593,"vw":2.064583},{"c":2.08,"h":2.08,"l":2.065,"n":175,"o":2.065,"t":"2026-10-21T19:25:00Z","v":17483,"vw":2.068104},{"c":2.075,"h":2.08,"l":2.075,"n":73,"o":2.08,"t":"2026-10-21T19:30:00Z","v":4441,"vw":2.079714},{"c":2.08,"h":2.08,"l":2.075,"n":112,"o":2.08,"t":"2026-10-21T19:35:00Z","v":4817,"vw":2.078929},{"c":2.075,"h":2.08,"l":2.075,"n":85,"o":2.08,"t":"2026-10-21T19:40:00Z","v":4418,"vw":2.078118},{"c":2.08,"h":2.08,"l":2.075,"n":94,"o":2.08,"t":"2026-10-21T19:45:00Z","v":7029,"vw":2.079089},{"c":2.065,"h":2.08,"l":2.06,"n":345,"o":2.075,"t":"2026-10-21T19:50:00Z","v":45310,"vw":2.069088},{"c":2.075,"h":2.08,"l":2.05,"n":657,"o":2.07,"t":"2026-10-21T19:55:00Z","v":112044,"vw":2.06901},{"c":2.07,"h":2.07,"l":2.07,"n":5,"o":2.07,"t":"2026-10-21T20:00:00Z","v":82190,"vw":2.07},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-21T21:15:00Z","v":640,"vw":2.03},{"c":2.0325,"h":2.0325,"l":2.0325,"n":1,"o":2.0325,"t":"2026-10-21T21:20:00Z","v":682,"vw":2.0325},{"c":2.0638,"h":2.0638,"l":2.0638,"n":1,"o":2.0638,"t":"2026-10-21T22:35:00Z","v":135,"vw":2.0638},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-21T23:10:00Z","v":100,"vw":2.07},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-22T08:00:00Z","v":100,"vw":2.07},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-22T08:10:00Z","v":1400,"vw":2.06},{"c":2,"h":2,"l":1.99,"n":3,"o":1.99,"t":"2026-10-22T08:35:00Z","v":406,"vw":1.995407},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-22T10:45:00Z","v":1000,"vw":2.06},{"c":2.06,"h":2.06,"l":2.06,"n":3,"o":2.06,"t":"2026-10-22T10:50:00Z","v":3942,"vw":2.06},{"c":2.05,"h":2.07,"l":2.04,"n":45,"o":2.07,"t":"2026-10-22T13:30:00Z","v":11059,"vw":2.059224},{"c":2.055,"h":2.06,"l":2.05,"n":56,"o":2.05,"t":"2026-10-22T13:35:00Z","v":4377,"vw":2.05704},{"c":2.045,"h":2.055,"l":2.045,"n":50,"o":2.055,"t":"2026-10-22T13:40:00Z","v":15099,"vw":2.053806},{"c":2.065,"h":2.065,"l":2.04,"n":115,"o":2.05,"t":"2026-10-22T13:45:00Z","v":7578,"vw":2.05194},{"c":2.06,"h":2.0692,"l":2.06,"n":30,"o":2.06,"t":"2026-10-22T13:50:00Z","v":1773,"vw":2.062721},{"c":2.085,"h":2.085,"l":2.06,"n":72,"o":2.06,"t":"2026-10-22T13:55:00Z","v":13731,"vw":2.078029},{"c":2.07,"h":2.1,"l":2.07,"n":72,"o":2.09,"t":"2026-10-22T14:00:00Z","v":35376,"vw":2.093189},{"c":2.065,"h":2.07,"l":2.065,"n":13,"o":2.07,"t":"2026-10-22T14:05:00Z","v":1528,"vw":2.069666},{"c":2.05,"h":2.06,"l":2.04,"n":67,"o":2.06,"t":"2026-10-22T14:10:00Z","v":8193,"vw":2.051239},{"c":2.06,"h":2.06,"l":2.05,"n":39,"o":2.055,"t":"2026-10-22T14:15:00Z","v":3697,"vw":2.053918},{"c":2.05,"h":2.06,"l":2.05,"n":53,"o":2.06,"t":"2026-10-22T14:20:00Z","v":7185,"vw":2.055788},{"c":2.05,"h":2.05,"l":2.045,"n":42,"o":2.05,"t":"2026-10-22T14:25:00Z","v":3868,"vw":2.048478},{"c":2.055,"h":2.055,"l":2.045,"n":60,"o":2.045,"t":"2026-10-22T14:30:00Z","v":13937,"vw":2.0487},{"c":2.06,"h":2.06,"l":2.045,"n":71,"o":2.05,"t":"2026-10-22T14:35:00Z","v":8013,"vw":2.053482},{"c":2.075,"h":2.08,"l":2.06,"n":27,"o":2.06,"t":"2026-10-22T14:40:00Z","v":3237,"vw":2.063721},{"c":2.065,"h":2.075,"l":2.065,"n":46,"o":2.075,"t":"2026-10-22T14:45:00Z","v":7029,"vw":2.070539},{"c":2.0716,"h":2.075,"l":2.065,"n":25,"o":2.065,"t":"2026-10-22T14:50:00Z","v":2635,"vw":2.071143},{"c":2.07,"h":2.07,"l":2.065,"n":42,"o":2.07,"t":"2026-10-22T14:55:00Z","v":11262,"vw":2.069653},{"c":2.065,"h":2.07,"l":2.06,"n":16,"o":2.07,"t":"2026-10-22T15:00:00Z","v":1660,"vw":2.068364},{"c":2.065,"h":2.065,"l":2.065,"n":6,"o":2.065,"t":"2026-10-22T15:05:00Z","v":3138,"vw":2.065},{"c":2.06,"h":2.065,"l":2.055,"n":41,"o":2.065,"t":"2026-10-22T15:10:00Z","v":4098,"vw":2.060202},{"c":2.07,"h":2.07,"l":2.06,"n":62,"o":2.06,"t":"2026-10-22T15:15:00Z","v":9720,"vw":2.065618},{"c":2.075,"h":2.075,"l":2.07,"n":17,"o":2.07,"t":"2026-10-22T15:20:00Z","v":1358,"vw":2.070834},{"c":2.065,"h":2.08,"l":2.065,"n":34,"o":2.075,"t":"2026-10-22T15:25:00Z","v":5617,"vw":2.070163},{"c":2.06,"h":2.065,"l":2.055,"n":71,"o":2.065,"t":"2026-10-22T15:30:00Z","v":9212,"vw":2.060136},{"c":2.065,"h":2.07,"l":2.06,"n":63,"o":2.065,"t":"2026-10-22T15:35:00Z","v":4486,"vw":2.064043},{"c":2.06,"h":2.06,"l":2.055,"n":31,"o":2.06,"t":"2026-10-22T15:40:00Z","v":6484,"vw":2.058144},{"c":2.06,"h":2.07,"l":2.06,"n":55,"o":2.06,"t":"2026-10-22T15:45:00Z","v":9861,"vw":2.060657},{"c":2.065,"h":2.065,"l":2.06,"n":42,"o":2.06,"t":"2026-10-22T15:50:00Z","v":6727,"vw":2.062403},{"c":2.065,"h":2.065,"l":2.065,"n":23,"o":2.065,"t":"2026-10-22T15:55:00Z","v":3005,"vw":2.065},{"c":2.06,"h":2.07,"l":2.06,"n":21,"o":2.065,"t":"2026-10-22T16:00:00Z","v":6600,"vw":2.068384},{"c":2.065,"h":2.07,"l":2.055,"n":48,"o":2.07,"t":"2026-10-22T16:05:00Z","v":5124,"vw":2.059799},{"c":2.06,"h":2.06,"l":2.055,"n":46,"o":2.06,"t":"2026-10-22T16:10:00Z","v":8160,"vw":2.059287},{"c":2.0615,"h":2.07,"l":2.0615,"n":12,"o":2.065,"t":"2026-10-22T16:15:00Z","v":2003,"vw":2.066331},{"c":2.075,"h":2.08,"l":2.065,"n":21,"o":2.065,"t":"2026-10-22T16:20:00Z","v":3908,"vw":2.070263},{"c":2.075,"h":2.08,"l":2.0707,"n":22,"o":2.072,"t":"2026-10-22T16:25:00Z","v":1687,"vw":2.07317},{"c":2.06,"h":2.08,"l":2.06,"n":54,"o":2.08,"t":"2026-10-22T16:30:00Z","v":9037,"vw":2.066134},{"c":2.055,"h":2.06,"l":2.05,"n":32,"o":2.06,"t":"2026-10-22T16:35:00Z","v":4036,"vw":2.057776},{"c":2.055,"h":2.055,"l":2.055,"n":8,"o":2.055,"t":"2026-10-22T16:40:00Z","v":872,"vw":2.055},{"c":2.05,"h":2.06,"l":2.05,"n":29,"o":2.055,"t":"2026-10-22T16:45:00Z","v":4049,"vw":2.052104},{"c":2.075,"h":2.075,"l":2.035,"n":364,"o":2.05,"t":"2026-10-22T16:50:00Z","v":140824,"vw":2.04629},{"c":2.075,"h":2.08,"l":2.075,"n":45,"o":2.075,"t":"2026-10-22T16:55:00Z","v":7892,"vw":2.075508},{"c":2.065,"h":2.075,"l":2.06,"n":155,"o":2.075,"t":"2026-10-22T17:00:00Z","v":13627,"vw":2.070533},{"c":2.065,"h":2.07,"l":2.055,"n":51,"o":2.06,"t":"2026-10-22T17:05:00Z","v":10871,"vw":2.060671},{"c":2.07,"h":2.07,"l":2.065,"n":14,"o":2.07,"t":"2026-10-22T17:10:00Z","v":2157,"vw":2.069749},{"c":2.075,"h":2.075,"l":2.0699,"n":47,"o":2.0699,"t":"2026-10-22T17:15:00Z","v":5104,"vw":2.07213},{"c":2.075,"h":2.08,"l":2.07,"n":20,"o":2.08,"t":"2026-10-22T17:20:00Z","v":961,"vw":2.075},{"c":2.06,"h":2.07,"l":2.06,"n":54,"o":2.07,"t":"2026-10-22T17:25:00Z","v":7089,"vw":2.068243},{"c":2.075,"h":2.08,"l":2.06,"n":90,"o":2.06,"t":"2026-10-22T17:30:00Z","v":58496,"vw":2.07721},{"c":2.085,"h":2.085,"l":2.0742,"n":56,"o":2.075,"t":"2026-10-22T17:35:00Z","v":7223,"vw":2.079014},{"c":2.085,"h":2.085,"l":2.085,"n":5,"o":2.085,"t":"2026-10-22T17:40:00Z","v":917,"vw":2.085},{"c":2.08,"h":2.085,"l":2.08,"n":22,"o":2.085,"t":"2026-10-22T17:45:00Z","v":1705,"vw":2.08246},{"c":2.075,"h":2.08,"l":2.075,"n":45,"o":2.08,"t":"2026-10-22T17:50:00Z","v":5061,"vw":2.078152},{"c":2.075,"h":2.085,"l":2.0708,"n":76,"o":2.08,"t":"2026-10-22T17:55:00Z","v":12493,"vw":2.080284},{"c":2.075,"h":2.08,"l":2.075,"n":15,"o":2.08,"t":"2026-10-22T18:00:00Z","v":1018,"vw":2.075558},{"c":2.075,"h":2.08,"l":2.075,"n":15,"o":2.08,"t":"2026-10-22T18:05:00Z","v":1156,"vw":2.076111},{"c":2.08,"h":2.08,"l":2.075,"n":39,"o":2.075,"t":"2026-10-22T18:10:00Z","v":6776,"vw":2.079003},{"c":2.09,"h":2.09,"l":2.075,"n":37,"o":2.08,"t":"2026-10-22T18:15:00Z","v":4093,"vw":2.080286},{"c":2.09,"h":2.09,"l":2.08,"n":15,"o":2.09,"t":"2026-10-22T18:20:00Z","v":1476,"vw":2.086667},{"c":2.085,"h":2.095,"l":2.0822,"n":70,"o":2.0822,"t":"2026-10-22T18:25:00Z","v":21686,"vw":2.088159},{"c":2.09,"h":2.09,"l":2.09,"n":3,"o":2.09,"t":"2026-10-22T18:30:00Z","v":204,"vw":2.09},{"c":2.085,"h":2.085,"l":2.085,"n":15,"o":2.085,"t":"2026-10-22T18:35:00Z","v":570,"vw":2.085},{"c":2.085,"h":2.085,"l":2.085,"n":4,"o":2.085,"t":"2026-10-22T18:40:00Z","v":313,"vw":2.085},{"c":2.075,"h":2.085,"l":2.075,"n":55,"o":2.085,"t":"2026-10-22T18:45:00Z","v":7830,"vw":2.079753},{"c":2.08,"h":2.0812,"l":2.075,"n":45,"o":2.08,"t":"2026-10-22T18:50:00Z","v":5245,"vw":2.079824},{"c":2.075,"h":2.08,"l":2.075,"n":85,"o":2.08,"t":"2026-10-22T18:55:00Z","v":18655,"vw":2.079609},{"c":2.08,"h":2.08,"l":2.075,"n":9,"o":2.08,"t":"2026-10-22T19:00:00Z","v":1967,"vw":2.079063},{"c":2.08,"h":2.08,"l":2.075,"n":37,"o":2.075,"t":"2026-10-22T19:05:00Z","v":2910,"vw":2.0776},{"c":2.085,"h":2.085,"l":2.075,"n":53,"o":2.075,"t":"2026-10-22T19:10:00Z","v":6834,"vw":2.080712},{"c":2.085,"h":2.09,"l":2.085,"n":26,"o":2.085,"t":"2026-10-22T19:15:00Z","v":4655,"vw":2.088393},{"c":2.09,"h":2.09,"l":2.085,"n":6,"o":2.09,"t":"2026-10-22T19:20:00Z","v":524,"vw":2.087387},{"c":2.09,"h":2.0992,"l":2.085,"n":74,"o":2.085,"t":"2026-10-22T19:25:00Z","v":12619,"vw":2.093104},{"c":2.09,"h":2.09,"l":2.08,"n":35,"o":2.09,"t":"2026-10-22T19:30:00Z","v":4804,"vw":2.089312},{"c":2.085,"h":2.085,"l":2.08,"n":66,"o":2.08,"t":"2026-10-22T19:35:00Z","v":14621,"vw":2.080542},{"c":2.075,"h":2.085,"l":2.07,"n":81,"o":2.08,"t":"2026-10-22T19:40:00Z","v":13989,"vw":2.080224},{"c":2.075,"h":2.08,"l":2.07,"n":87,"o":2.075,"t":"2026-10-22T19:45:00Z","v":12521,"vw":2.073622},{"c":2.085,"h":2.09,"l":2.075,"n":170,"o":2.08,"t":"2026-10-22T19:50:00Z","v":33544,"vw":2.08324},{"c":2.105,"h":2.11,"l":2.08,"n":546,"o":2.09,"t":"2026-10-22T19:55:00Z","v":52753,"vw":2.093748},{"c":2.09,"h":2.09,"l":2.09,"n":6,"o":2.09,"t":"2026-10-22T20:00:00Z","v":72104,"vw":2.09},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-22T20:40:00Z","v":300,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-22T21:35:00Z","v":500,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-22T22:15:00Z","v":2300,"vw":2.1},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-22T23:30:00Z","v":1588,"vw":2.12}],"history":[{"c":3.15,"h":3.25,"l":3.075,"n":7149,"o":3.21,"t":"2024-10-21T04:00:00Z","v":1845532,"vw":3.136332},{"c":3.19,"h":3.24,"l":3.08,"n":6783,"o":3.14,"t":"2024-10-22T04:00:00Z","v":609634,"vw":3.163091},{"c":3.03,"h":3.21,"l":3,"n":9013,"o":3.17,"t":"2024-10-23T04:00:00Z","v":1052627,"vw":3.072831},{"c":2.81,"h":3.04,"l":2.8,"n":6568,"o":3.03,"t":"2024-10-24T04:00:00Z","v":1019161,"vw":2.864899},{"c":2.65,"h":2.81,"l":2.64,"n":11480,"o":2.81,"t":"2024-10-25T04:00:00Z","v":2065858,"vw":2.701297},{"c":2.87,"h":2.87,"l":2.67,"n":10999,"o":2.7,"t":"2024-10-28T04:00:00Z","v":2213105,"vw":2.789292},{"c":2.72,"h":2.88,"l":2.665,"n":9622,"o":2.87,"t":"2024-10-29T04:00:00Z","v":1125985,"vw":2.72153},{"c":2.49,"h":2.71,"l":2.47,"n":8491,"o":2.7,"t":"2024-10-30T04:00:00Z","v":1238529,"vw":2.567779},{"c":2.37,"h":2.5,"l":2.27,"n":11432,"o":2.49,"t":"2024-10-31T04:00:00Z","v":1829194,"vw":2.357068},{"c":2.43,"h":2.4806,"l":2.32,"n":8368,"o":2.42,"t":"2024-11-01T04:00:00Z","v":1812152,"vw":2.398013},{"c":2.76,"h":2.79,"l":2.31,"n":12116,"o":2.4,"t":"2024-11-04T05:00:00Z","v":2250399,"vw":2.650815},{"c":2.68,"h":2.81,"l":2.495,"n":7867,"o":2.81,"t":"2024-11-05T05:00:00Z","v":1294196,"vw":2.644132},{"c":2.79,"h":2.89,"l":2.665,"n":12410,"o":2.81,"t":"2024-11-06T05:00:00Z","v":1910870,"vw":2.790195},{"c":2.55,"h":2.79,"l":2.51,"n":10016,"o":2.79,"t":"2024-11-07T05:00:00Z","v":1219988,"vw":2.596673},{"c":2.42,"h":2.57,"l":2.33,"n":10773,"o":2.52,"t":"2024-11-08T05:00:00Z","v":1958740,"vw":2.409389},{"c":2.56,"h":2.58,"l":2.375,"n":10409,"o":2.46,"t":"2024-11-11T05:00:00Z","v":1198588,"vw":2.494125},{"c":2.38,"h":2.56,"l":2.38,"n":8991,"o":2.52,"t":"2024-11-12T05:00:00Z","v":1117674,"vw":2.446314},{"c":2.17,"h":2.555,"l":2.15,"n":11694,"o":2.45,"t":"2024-11-13T05:00:00Z","v":1763591,"vw":2.285382},{"c":2.08,"h":2.22,"l":2.05,"n":12829,"o":2.18,"t":"2024-11-14T05:00:00Z","v":1798443,"vw":2.096427},{"c":2.02,"h":2.115,"l":1.96,"n":11071,"o":2.11,"t":"2024-11-15T05:00:00Z","v":1752594,"vw":2.010912},{"c":2.27,"h":3.5,"l":2.23,"n":87240,"o":2.26,"t":"2024-11-18T05:00:00Z","v":24752638,"vw":2.641914},{"c":2.18,"h":2.2599,"l":2.03,"n":21550,"o":2.2,"t":"2024-11-19T05:00:00Z","v":4513040,"vw":2.134852},{"c":2.22,"h":2.35,"l":2.03,"n":10851,"o":2.16,"t":"2024-11-20T05:00:00Z","v":2373541,"vw":2.150818},{"c":2.07,"h":2.2799,"l":2.01,"n":12107,"o":2.23,"t":"2024-11-21T05:00:00Z","v":2009063,"vw":2.077204},{"c":2.29,"h":2.36,"l":2.07,"n":14044,"o":2.1,"t":"2024-11-22T05:00:00Z","v":3911677,"vw":2.276566},{"c":2.42,"h":2.53,"l":2.35,"n":14076,"o":2.38,"t":"2024-11-25T05:00:00Z","v":3868780,"vw":2.438652},{"c":2.68,"h":3.315,"l":2.42,"n":46951,"o":2.72,"t":"2024-11-26T05:00:00Z","v":12256859,"vw":2.796482},{"c":3.17,"h":3.27,"l":2.68,"n":25686,"o":2.68,"t":"2024-11-27T05:00:00Z","v":5888969,"vw":3.091568},{"c":3.17,"h":3.43,"l":3.07,"n":10843,"o":3.14,"t":"2024-11-29T05:00:00Z","v":2469488,"vw":3.237401},{"c":2.96,"h":3.3899,"l":2.8201,"n":24653,"o":3.14,"t":"2024-12-02T05:00:00Z","v":4638526,"vw":2.987299},{"c":2.63,"h":2.975,"l":2.58,"n":15187,"o":2.94,"t":"2024-12-03T05:00:00Z","v":3489823,"vw":2.673369},{"c":2.56,"h":2.75,"l":2.53,"n":11235,"o":2.66,"t":"2024-12-04T05:00:00Z","v":1693098,"vw":2.605763},{"c":2.38,"h":2.615,"l":2.35,"n":13179,"o":2.55,"t":"2024-12-05T05:00:00Z","v":2467700,"vw":2.416864},{"c":2.65,"h":2.65,"l":2.37,"n":13962,"o":2.38,"t":"2024-12-06T05:00:00Z","v":2907742,"vw":2.554749},{"c":2.72,"h":2.93,"l":2.69,"n":12992,"o":2.71,"t":"2024-12-09T05:00:00Z","v":2730483,"vw":2.790985},{"c":2.28,"h":2.7,"l":2.255,"n":16797,"o":2.68,"t":"2024-12-10T05:00:00Z","v":4121258,"vw":2.363739},{"c":2.18,"h":2.31,"l":2.12,"n":13148,"o":2.31,"t":"2024-12-11T05:00:00Z","v":2849232,"vw":2.172145},{"c":1.925,"h":2.22,"l":1.9,"n":19161,"o":2.22,"t":"2024-12-12T05:00:00Z","v":5636615,"vw":1.993851},{"c":1.83,"h":2,"l":1.82,"n":13865,"o":1.97,"t":"2024-12-13T05:00:00Z","v":2682864,"vw":1.863592},{"c":2,"h":2.065,"l":1.82,"n":17219,"o":1.83,"t":"2024-12-16T05:00:00Z","v":4720776,"vw":1.992655},{"c":1.88,"h":2.02,"l":1.8411,"n":12698,"o":1.98,"t":"2024-12-17T05:00:00Z","v":2816083,"vw":1.895945},{"c":1.685,"h":1.88,"l":1.64,"n":15724,"o":1.87,"t":"2024-12-18T05:00:00Z","v":4617059,"vw":1.731292},{"c":1.66,"h":1.74,"l":1.59,"n":15740,"o":1.69,"t":"2024-12-19T05:00:00Z","v":3817285,"vw":1.666087},{"c":1.68,"h":1.8,"l":1.6404,"n":7839,"o":1.675,"t":"2024-12-20T05:00:00Z","v":10135980,"vw":1.691477},{"c":1.66,"h":1.69,"l":1.57,"n":9258,"o":1.65,"t":"2024-12-23T05:00:00Z","v":2282107,"vw":1.633451},{"c":1.66,"h":1.675,"l":1.61,"n":5026,"o":1.66,"t":"2024-12-24T05:00:00Z","v":1026808,"vw":1.646601},{"c":1.62,"h":1.65,"l":1.56,"n":7190,"o":1.65,"t":"2024-12-26T05:00:00Z","v":2321092,"vw":1.603906},{"c":1.61,"h":1.72,"l":1.57,"n":8984,"o":1.69,"t":"2024-12-27T05:00:00Z","v":2408391,"vw":1.619689},{"c":1.62,"h":1.63,"l":1.55,"n":8623,"o":1.6,"t":"2024-12-30T05:00:00Z","v":2392920,"vw":1.58868},{"c":1.65,"h":1.66,"l":1.59,"n":10894,"o":1.62,"t":"2024-12-31T05:00:00Z","v":3014004,"vw":1.623998},{"c":1.79,"h":1.9,"l":1.62,"n":10847,"o":1.68,"t":"2025-01-02T05:00:00Z","v":4230682,"vw":1.774417},{"c":1.8,"h":1.86,"l":1.735,"n":7198,"o":1.82,"t":"2025-01-03T05:00:00Z","v":1874746,"vw":1.810631},{"c":1.87,"h":1.99,"l":1.78,"n":9266,"o":1.85,"t":"2025-01-06T05:00:00Z","v":2858996,"vw":1.912635},{"c":1.75,"h":1.91,"l":1.72,"n":7175,"o":1.85,"t":"2025-01-07T05:00:00Z","v":1799675,"vw":1.771509},{"c":1.67,"h":1.75,"l":1.63,"n":5848,"o":1.73,"t":"2025-01-08T05:00:00Z","v":1685805,"vw":1.67},{"c":1.465,"h":1.625,"l":1.4532,"n":10039,"o":1.62,"t":"2025-01-10T05:00:00Z","v":4067780,"vw":1.511078},{"c":1.29,"h":1.45,"l":1.28,"n":12724,"o":1.45,"t":"2025-01-13T05:00:00Z","v":6296068,"vw":1.350303},{"c":1.255,"h":1.31,"l":1.04,"n":11517,"o":1.31,"t":"2025-01-14T05:00:00Z","v":4359907,"vw":1.193935},{"c":1.32,"h":1.36,"l":1.265,"n":8533,"o":1.31,"t":"2025-01-15T05:00:00Z","v":2110661,"vw":1.328654},{"c":1.25,"h":1.32,"l":1.22,"n":7727,"o":1.32,"t":"2025-01-16T05:00:00Z","v":1683357,"vw":1.248838},{"c":1.27,"h":1.3,"l":1.24,"n":6504,"o":1.28,"t":"2025-01-17T05:00:00Z","v":1271294,"vw":1.264898},{"c":1.32,"h":1.35,"l":1.27,"n":4061,"o":1.29,"t":"2025-01-21T05:00:00Z","v":1010371,"vw":1.317174},{"c":1.34,"h":1.37,"l":1.28,"n":5729,"o":1.33,"t":"2025-01-22T05:00:00Z","v":2461457,"vw":1.330309},{"c":1.34,"h":1.385,"l":1.29,"n":4399,"o":1.34,"t":"2025-01-23T05:00:00Z","v":1245625,"vw":1.341929},{"c":1.33,"h":1.35,"l":1.29,"n":3793,"o":1.32,"t":"2025-01-24T05:00:00Z","v":1069001,"vw":1.323352},{"c":1.37,"h":1.44,"l":1.29,"n":4912,"o":1.29,"t":"2025-01-27T05:00:00Z","v":1102582,"vw":1.389141},{"c":1.3,"h":1.38,"l":1.28,"n":4779,"o":1.37,"t":"2025-01-28T05:00:00Z","v":1094451,"vw":1.307607},{"c":1.31,"h":1.36,"l":1.26,"n":5762,"o":1.3,"t":"2025-01-29T05:00:00Z","v":1583942,"vw":1.312745},{"c":1.37,"h":1.41,"l":1.31,"n":4370,"o":1.33,"t":"2025-01-30T05:00:00Z","v":1132554,"vw":1.35674},{"c":1.3,"h":1.4,"l":1.28,"n":5486,"o":1.4,"t":"2025-01-31T05:00:00Z","v":1355950,"vw":1.329943},{"c":1.27,"h":1.3,"l":1.21,"n":5157,"o":1.27,"t":"2025-02-03T05:00:00Z","v":1242870,"vw":1.251415},{"c":1.31,"h":1.31,"l":1.23,"n":3149,"o":1.26,"t":"2025-02-04T05:00:00Z","v":911561,"vw":1.276407},{"c":1.42,"h":1.49,"l":1.32,"n":5271,"o":1.32,"t":"2025-02-05T05:00:00Z","v":1538960,"vw":1.426625},{"c":1.4,"h":1.42,"l":1.38,"n":3200,"o":1.41,"t":"2025-02-06T05:00:00Z","v":551162,"vw":1.402264},{"c":1.27,"h":1.4,"l":1.27,"n":4426,"o":1.39,"t":"2025-02-07T05:00:00Z","v":1006915,"vw":1.307405},{"c":1.25,"h":1.28,"l":1.24,"n":4362,"o":1.27,"t":"2025-02-10T05:00:00Z","v":1165863,"vw":1.256246},{"c":1.21,"h":1.25,"l":1.17,"n":4977,"o":1.23,"t":"2025-02-11T05:00:00Z","v":1450228,"vw":1.213521},{"c":1.25,"h":1.26,"l":1.165,"n":3547,"o":1.19,"t":"2025-02-12T05:00:00Z","v":1124880,"vw":1.222744},{"c":1.27,"h":1.28,"l":1.235,"n":5473,"o":1.28,"t":"2025-02-13T05:00:00Z","v":1533994,"vw":1.258501},{"c":1.42,"h":1.585,"l":1.29,"n":10716,"o":1.29,"t":"2025-02-14T05:00:00Z","v":4023125,"vw":1.491992},{"c":1.53,"h":1.7,"l":1.49,"n":14738,"o":1.5,"t":"2025-02-18T05:00:00Z","v":8594725,"vw":1.594841},{"c":1.71,"h":1.81,"l":1.43,"n":11348,"o":1.51,"t":"2025-02-19T05:00:00Z","v":5558380,"vw":1.681929},{"c":1.545,"h":1.72,"l":1.515,"n":9935,"o":1.71,"t":"2025-02-20T05:00:00Z","v":3138146,"vw":1.588296},{"c":1.42,"h":1.58,"l":1.4,"n":6406,"o":1.58,"t":"2025-02-21T05:00:00Z","v":2181510,"vw":1.441119},{"c":1.36,"h":1.43,"l":1.29,"n":5048,"o":1.43,"t":"2025-02-24T05:00:00Z","v":1511345,"vw":1.363473},{"c":1.23,"h":1.37,"l":1.18,"n":8022,"o":1.37,"t":"2025-02-25T05:00:00Z","v":2764673,"vw":1.23217},{"c":1.16,"h":1.25,"l":1.13,"n":6715,"o":1.25,"t":"2025-02-26T05:00:00Z","v":2900266,"vw":1.182372},{"c":1.09,"h":1.19,"l":1.08,"n":8836,"o":1.15,"t":"2025-02-27T05:00:00Z","v":3666077,"vw":1.124138},{"c":1.12,"h":1.14,"l":1,"n":11167,"o":1.07,"t":"2025-02-28T05:00:00Z","v":8674093,"vw":1.050971},{"c":1.03,"h":1.13,"l":0.98,"n":8637,"o":1.13,"t":"2025-03-03T05:00:00Z","v":3836644,"vw":1.032314},{"c":0.95,"h":1.01,"l":0.93,"n":9497,"o":0.9885,"t":"2025-03-04T05:00:00Z","v":3425771,"vw":0.96204},{"c":0.9051,"h":0.97,"l":0.8888,"n":10681,"o":0.96,"t":"2025-03-05T05:00:00Z","v":3380687,"vw":0.911214},{"c":1.04,"h":1.06,"l":0.88,"n":9447,"o":0.91,"t":"2025-03-06T05:00:00Z","v":2767810,"vw":0.974425},{"c":1.01,"h":1.055,"l":0.9753,"n":5794,"o":1.03,"t":"2025-03-07T05:00:00Z","v":1920261,"vw":1.013217},{"c":0.9268,"h":0.9926,"l":0.89,"n":6364,"o":0.9833,"t":"2025-03-10T04:00:00Z","v":2283488,"vw":0.923819},{"c":0.9599,"h":0.99,"l":0.87,"n":7997,"o":0.92,"t":"2025-03-11T04:00:00Z","v":1886943,"vw":0.916347},{"c":1.01,"h":1.03,"l":0.925,"n":5835,"o":0.96,"t":"2025-03-12T04:00:00Z","v":1979048,"vw":0.988512},{"c":0.9435,"h":1.0009,"l":0.873,"n":9449,"o":0.99,"t":"2025-03-13T04:00:00Z","v":2370608,"vw":0.90818},{"c":0.9415,"h":0.9695,"l":0.9102,"n":5283,"o":0.9695,"t":"2025-03-14T04:00:00Z","v":1422593,"vw":0.937065},{"c":0.9663,"h":0.9994,"l":0.902,"n":5873,"o":0.9575,"t":"2025-03-17T04:00:00Z","v":1210793,"vw":0.95078},{"c":0.9205,"h":0.9554,"l":0.905,"n":4004,"o":0.951,"t":"2025-03-18T04:00:00Z","v":1082950,"vw":0.921285},{"c":0.9056,"h":0.9398,"l":0.883,"n":3296,"o":0.91,"t":"2025-03-19T04:00:00Z","v":915034,"vw":0.907892},{"c":0.9367,"h":0.9453,"l":0.9,"n":3759,"o":0.91,"t":"2025-03-20T04:00:00Z","v":965676,"vw":0.927391},{"c":0.9139,"h":0.94,"l":0.9038,"n":2969,"o":0.9236,"t":"2025-03-21T04:00:00Z","v":1157387,"vw":0.918029},{"c":0.9408,"h":0.9626,"l":0.9141,"n":7999,"o":0.93,"t":"2025-03-24T04:00:00Z","v":1558683,"vw":0.935759},{"c":0.9027,"h":0.9496,"l":0.8915,"n":8375,"o":0.9444,"t":"2025-03-25T04:00:00Z","v":1698459,"vw":0.907335},{"c":0.8541,"h":0.917,"l":0.8433,"n":3771,"o":0.917,"t":"2025-03-26T04:00:00Z","v":1519340,"vw":0.858037},{"c":0.8816,"h":0.886,"l":0.8333,"n":3505,"o":0.85,"t":"2025-03-27T04:00:00Z","v":972808,"vw":0.869303},{"c":0.8493,"h":0.891,"l":0.835,"n":3263,"o":0.88,"t":"2025-03-28T04:00:00Z","v":893122,"vw":0.853037},{"c":0.7901,"h":0.825,"l":0.76,"n":5892,"o":0.8201,"t":"2025-03-31T04:00:00Z","v":1955077,"vw":0.78712},{"c":0.7571,"h":0.799,"l":0.75,"n":7264,"o":0.79,"t":"2025-04-01T04:00:00Z","v":2590718,"vw":0.766027},{"c":0.77,"h":0.8215,"l":0.74,"n":9442,"o":0.76,"t":"2025-04-02T04:00:00Z","v":3587217,"vw":0.769832},{"c":0.68,"h":0.7388,"l":0.68,"n":6794,"o":0.7231,"t":"2025-04-03T04:00:00Z","v":2423957,"vw":0.699739},{"c":0.7529,"h":0.7647,"l":0.661,"n":10314,"o":0.689,"t":"2025-04-04T04:00:00Z","v":3608290,"vw":0.708543},{"c":0.9094,"h":0.95,"l":0.681,"n":11416,"o":0.7332,"t":"2025-04-07T04:00:00Z","v":4559248,"vw":0.844306},{"c":0.9058,"h":0.99,"l":0.88,"n":6556,"o":0.97,"t":"2025-04-08T04:00:00Z","v":2365309,"vw":0.921559},{"c":0.9196,"h":0.97,"l":0.8301,"n":5538,"o":0.87,"t":"2025-04-09T04:00:00Z","v":1994049,"vw":0.888528},{"c":0.9352,"h":0.9584,"l":0.8624,"n":4774,"o":0.9,"t":"2025-04-10T04:00:00Z","v":998485,"vw":0.920567},{"c":1.06,"h":1.0699,"l":0.9078,"n":4529,"o":0.94,"t":"2025-04-11T04:00:00Z","v":1452206,"vw":1.011812},{"c":0.9243,"h":1.13,"l":0.8651,"n":12629,"o":1.11,"t":"2025-04-14T04:00:00Z","v":4179431,"vw":0.927182},{"c":1.12,"h":1.15,"l":0.9301,"n":6559,"o":0.9353,"t":"2025-04-15T04:00:00Z","v":1896396,"vw":1.063025},{"c":1.05,"h":1.18,"l":1.03,"n":7551,"o":1.12,"t":"2025-04-16T04:00:00Z","v":1659885,"vw":1.084631},{"c":1.11,"h":1.17,"l":1.0237,"n":6474,"o":1.03,"t":"2025-04-17T04:00:00Z","v":1687729,"vw":1.116274},{"c":1.25,"h":1.39,"l":1.1,"n":20873,"o":1.1,"t":"2025-04-21T04:00:00Z","v":5758765,"vw":1.284646},{"c":1.37,"h":1.42,"l":1.26,"n":14105,"o":1.26,"t":"2025-04-22T04:00:00Z","v":3666334,"vw":1.357975},{"c":1.33,"h":1.49,"l":1.33,"n":9088,"o":1.4199,"t":"2025-04-23T04:00:00Z","v":2160146,"vw":1.39068},{"c":1.35,"h":1.385,"l":1.29,"n":8732,"o":1.33,"t":"2025-04-24T04:00:00Z","v":1551693,"vw":1.344335},{"c":1.28,"h":1.35,"l":1.27,"n":4892,"o":1.32,"t":"2025-04-25T04:00:00Z","v":1237584,"vw":1.298299},{"c":1.25,"h":1.31,"l":1.23,"n":6206,"o":1.28,"t":"2025-04-28T04:00:00Z","v":1141621,"vw":1.263294},{"c":1.17,"h":1.27,"l":1.15,"n":6165,"o":1.25,"t":"2025-04-29T04:00:00Z","v":1372983,"vw":1.187311},{"c":1.28,"h":1.34,"l":1.14,"n":6365,"o":1.14,"t":"2025-04-30T04:00:00Z","v":2091474,"vw":1.266517},{"c":1.24,"h":1.3,"l":1.21,"n":4707,"o":1.28,"t":"2025-05-01T04:00:00Z","v":1077545,"vw":1.241864},{"c":1.31,"h":1.34,"l":1.23,"n":4005,"o":1.26,"t":"2025-05-02T04:00:00Z","v":1369280,"vw":1.279947},{"c":1.17,"h":1.325,"l":1.14,"n":4208,"o":1.318,"t":"2025-05-05T04:00:00Z","v":1630116,"vw":1.207273},{"c":0.9578,"h":1.233,"l":0.95,"n":10453,"o":1.233,"t":"2025-05-06T04:00:00Z","v":3975727,"vw":1.021399},{"c":1,"h":1.005,"l":0.9101,"n":4969,"o":0.9563,"t":"2025-05-07T04:00:00Z","v":1443596,"vw":0.97641},{"c":1.03,"h":1.085,"l":0.9852,"n":6101,"o":1.01,"t":"2025-05-08T04:00:00Z","v":2138448,"vw":1.014554},{"c":1.04,"h":1.1375,"l":1.03,"n":4995,"o":1.04,"t":"2025-05-09T04:00:00Z","v":1779490,"vw":1.066438},{"c":1.07,"h":1.2,"l":1.045,"n":6210,"o":1.09,"t":"2025-05-12T04:00:00Z","v":2045513,"vw":1.092611},{"c":1,"h":1.105,"l":1,"n":4974,"o":1.105,"t":"2025-05-13T04:00:00Z","v":2227425,"vw":1.018523},{"c":0.96,"h":1.09,"l":0.951,"n":6020,"o":1.05,"t":"2025-05-14T04:00:00Z","v":2283164,"vw":0.980995},{"c":1.01,"h":1.04,"l":0.9301,"n":3655,"o":0.95,"t":"2025-05-15T04:00:00Z","v":954827,"vw":0.997707},{"c":1.07,"h":1.12,"l":1,"n":5643,"o":1,"t":"2025-05-16T04:00:00Z","v":2096631,"vw":1.070846},{"c":1.22,"h":1.2799,"l":1.07,"n":9301,"o":1.07,"t":"2025-05-19T04:00:00Z","v":3201478,"vw":1.194033},{"c":1.25,"h":1.3,"l":1.19,"n":4355,"o":1.22,"t":"2025-05-20T04:00:00Z","v":1396329,"vw":1.2439},{"c":1.17,"h":1.27,"l":1.12,"n":3499,"o":1.21,"t":"2025-05-21T04:00:00Z","v":1548655,"vw":1.170186},{"c":1.2,"h":1.22,"l":1.14,"n":4192,"o":1.15,"t":"2025-05-22T04:00:00Z","v":964301,"vw":1.191573},{"c":1.16,"h":1.21,"l":1.15,"n":2406,"o":1.16,"t":"2025-05-23T04:00:00Z","v":788583,"vw":1.167671},{"c":1.22,"h":1.295,"l":1.19,"n":5232,"o":1.19,"t":"2025-05-27T04:00:00Z","v":1403848,"vw":1.251282},{"c":1.27,"h":1.35,"l":1.19,"n":4439,"o":1.21,"t":"2025-05-28T04:00:00Z","v":1747853,"vw":1.279175},{"c":1.32,"h":1.38,"l":1.27,"n":4108,"o":1.27,"t":"2025-05-29T04:00:00Z","v":1424554,"vw":1.326662},{"c":1.21,"h":1.325,"l":1.21,"n":4213,"o":1.31,"t":"2025-05-30T04:00:00Z","v":1332995,"vw":1.233129},{"c":1.3,"h":1.39,"l":1.26,"n":6851,"o":1.29,"t":"2025-06-02T04:00:00Z","v":1774372,"vw":1.324842},{"c":1.36,"h":1.41,"l":1.24,"n":7047,"o":1.3,"t":"2025-06-03T04:00:00Z","v":1834222,"vw":1.354321},{"c":1.42,"h":1.45,"l":1.35,"n":6481,"o":1.36,"t":"2025-06-04T04:00:00Z","v":1898118,"vw":1.414822},{"c":1.34,"h":1.425,"l":1.34,"n":3527,"o":1.41,"t":"2025-06-05T04:00:00Z","v":799850,"vw":1.367211},{"c":1.6,"h":1.68,"l":1.36,"n":11642,"o":1.36,"t":"2025-06-06T04:00:00Z","v":4680675,"vw":1.553819},{"c":1.52,"h":1.66,"l":1.485,"n":5478,"o":1.66,"t":"2025-06-09T04:00:00Z","v":1422083,"vw":1.539454},{"c":1.67,"h":1.82,"l":1.535,"n":12172,"o":1.55,"t":"2025-06-10T04:00:00Z","v":4935474,"vw":1.723708},{"c":1.55,"h":1.74,"l":1.5201,"n":11386,"o":1.72,"t":"2025-06-11T04:00:00Z","v":4034960,"vw":1.583852},{"c":1.4,"h":1.5064,"l":1.39,"n":8260,"o":1.5,"t":"2025-06-12T04:00:00Z","v":2173356,"vw":1.429941},{"c":1.275,"h":1.4,"l":1.27,"n":6383,"o":1.4,"t":"2025-06-13T04:00:00Z","v":2429143,"vw":1.320602},{"c":1.24,"h":1.33,"l":1.2126,"n":5002,"o":1.29,"t":"2025-06-16T04:00:00Z","v":1495197,"vw":1.253917},{"c":1.2,"h":1.31,"l":1.19,"n":5842,"o":1.24,"t":"2025-06-17T04:00:00Z","v":1519089,"vw":1.262078},{"c":1.21,"h":1.32,"l":1.16,"n":6401,"o":1.19,"t":"2025-06-18T04:00:00Z","v":1855975,"vw":1.243214},{"c":1.19,"h":1.28,"l":1.16,"n":4368,"o":1.26,"t":"2025-06-20T04:00:00Z","v":1996406,"vw":1.201327},{"c":1.14,"h":1.179,"l":1.11,"n":4591,"o":1.16,"t":"2025-06-23T04:00:00Z","v":1277747,"vw":1.145236},{"c":1.17,"h":1.23,"l":1.16,"n":6528,"o":1.16,"t":"2025-06-24T04:00:00Z","v":1327843,"vw":1.190044},{"c":1.16,"h":1.195,"l":1.12,"n":5088,"o":1.18,"t":"2025-06-25T04:00:00Z","v":848539,"vw":1.159117},{"c":1.1,"h":1.1799,"l":1.085,"n":5022,"o":1.16,"t":"2025-06-26T04:00:00Z","v":1984680,"vw":1.114501},{"c":1.04,"h":1.095,"l":1.025,"n":5814,"o":1.09,"t":"2025-06-27T04:00:00Z","v":3748222,"vw":1.049138},{"c":1.12,"h":1.2,"l":1.05,"n":6436,"o":1.07,"t":"2025-06-30T04:00:00Z","v":1978107,"vw":1.141841},{"c":1.14,"h":1.2,"l":1.1,"n":4814,"o":1.14,"t":"2025-07-01T04:00:00Z","v":1510014,"vw":1.149398},{"c":1.12,"h":1.22,"l":1.1,"n":6095,"o":1.18,"t":"2025-07-02T04:00:00Z","v":2663479,"vw":1.150543},{"c":1.12,"h":1.155,"l":1.11,"n":2852,"o":1.12,"t":"2025-07-03T04:00:00Z","v":1213797,"vw":1.125336},{"c":1.06,"h":1.13,"l":1.05,"n":3429,"o":1.09,"t":"2025-07-07T04:00:00Z","v":1299722,"vw":1.072064},{"c":1.09,"h":1.1153,"l":1.085,"n":2791,"o":1.09,"t":"2025-07-08T04:00:00Z","v":756042,"vw":1.097421},{"c":1.15,"h":1.17,"l":1.11,"n":4380,"o":1.11,"t":"2025-07-09T04:00:00Z","v":1742367,"vw":1.135996},{"c":1.16,"h":1.1793,"l":1.135,"n":3988,"o":1.17,"t":"2025-07-10T04:00:00Z","v":1479141,"vw":1.157406},{"c":1.15,"h":1.17,"l":1.12,"n":2946,"o":1.17,"t":"2025-07-11T04:00:00Z","v":1039935,"vw":1.144576},{"c":1.14,"h":1.18,"l":1.14,"n":3909,"o":1.17,"t":"2025-07-14T04:00:00Z","v":1225566,"vw":1.152477},{"c":1.13,"h":1.16,"l":1.1,"n":3415,"o":1.15,"t":"2025-07-15T04:00:00Z","v":946573,"vw":1.132901},{"c":1.13,"h":1.15,"l":1.11,"n":2695,"o":1.145,"t":"2025-07-16T04:00:00Z","v":974258,"vw":1.133268},{"c":1.15,"h":1.18,"l":1.1212,"n":3329,"o":1.13,"t":"2025-07-17T04:00:00Z","v":1039499,"vw":1.160813},{"c":1.13,"h":1.1897,"l":1.13,"n":3185,"o":1.18,"t":"2025-07-18T04:00:00Z","v":976872,"vw":1.152529},{"c":1.15,"h":1.17,"l":1.125,"n":3019,"o":1.14,"t":"2025-07-21T04:00:00Z","v":839660,"vw":1.15228},{"c":1.24,"h":1.24,"l":1.12,"n":6870,"o":1.16,"t":"2025-07-22T04:00:00Z","v":3086308,"vw":1.201087},{"c":1.28,"h":1.3,"l":1.24,"n":5613,"o":1.24,"t":"2025-07-23T04:00:00Z","v":2119991,"vw":1.28024},{"c":1.25,"h":1.3,"l":1.2,"n":5051,"o":1.3,"t":"2025-07-24T04:00:00Z","v":1821933,"vw":1.24667},{"c":1.24,"h":1.27,"l":1.19,"n":2728,"o":1.26,"t":"2025-07-25T04:00:00Z","v":982012,"vw":1.22873},{"c":1.3,"h":1.3495,"l":1.25,"n":4583,"o":1.25,"t":"2025-07-28T04:00:00Z","v":2037519,"vw":1.316466},{"c":1.17,"h":1.3349,"l":1.16,"n":4296,"o":1.33,"t":"2025-07-29T04:00:00Z","v":1682897,"vw":1.213147},{"c":1.14,"h":1.23,"l":1.13,"n":4523,"o":1.2,"t":"2025-07-30T04:00:00Z","v":1279974,"vw":1.17919},{"c":1.1,"h":1.165,"l":1.09,"n":3525,"o":1.15,"t":"2025-07-31T04:00:00Z","v":978778,"vw":1.129184},{"c":1.07,"h":1.11,"l":1.06,"n":2775,"o":1.1,"t":"2025-08-01T04:00:00Z","v":767084,"vw":1.078466},{"c":1.06,"h":1.0984,"l":1.04,"n":4212,"o":1.08,"t":"2025-08-04T04:00:00Z","v":912952,"vw":1.057846},{"c":1.08,"h":1.13,"l":1.05,"n":3257,"o":1.05,"t":"2025-08-05T04:00:00Z","v":1074200,"vw":1.091448},{"c":1.04,"h":1.08,"l":1.02,"n":3142,"o":1.08,"t":"2025-08-06T04:00:00Z","v":869539,"vw":1.042881},{"c":0.9801,"h":1.0591,"l":0.98,"n":4021,"o":1.05,"t":"2025-08-07T04:00:00Z","v":1444454,"vw":1.001206},{"c":0.9214,"h":0.9904,"l":0.92,"n":4013,"o":0.98,"t":"2025-08-08T04:00:00Z","v":1405272,"vw":0.945201},{"c":0.9357,"h":0.9673,"l":0.91,"n":2475,"o":0.9226,"t":"2025-08-11T04:00:00Z","v":782516,"vw":0.932236},{"c":0.9363,"h":0.9636,"l":0.9227,"n":3526,"o":0.9616,"t":"2025-08-12T04:00:00Z","v":1051336,"vw":0.942367},{"c":1.13,"h":1.24,"l":0.95,"n":12509,"o":0.95,"t":"2025-08-13T04:00:00Z","v":5383054,"vw":1.164452},{"c":1.07,"h":1.1299,"l":1.05,"n":5524,"o":1.12,"t":"2025-08-14T04:00:00Z","v":1687735,"vw":1.084274},{"c":1.09,"h":1.155,"l":1.08,"n":5698,"o":1.09,"t":"2025-08-15T04:00:00Z","v":1679834,"vw":1.113774},{"c":1.2,"h":1.22,"l":1.08,"n":5192,"o":1.1,"t":"2025-08-18T04:00:00Z","v":1551554,"vw":1.170262},{"c":1.14,"h":1.19,"l":1.06,"n":6560,"o":1.19,"t":"2025-08-19T04:00:00Z","v":2112427,"vw":1.109024},{"c":1.13,"h":1.15,"l":1.09,"n":3810,"o":1.13,"t":"2025-08-20T04:00:00Z","v":914931,"vw":1.123111},{"c":1.11,"h":1.18,"l":1.1,"n":4662,"o":1.11,"t":"2025-08-21T04:00:00Z","v":1003155,"vw":1.125834},{"c":1.15,"h":1.17,"l":1.095,"n":7888,"o":1.11,"t":"2025-08-22T04:00:00Z","v":1841821,"vw":1.138913},{"c":1.09,"h":1.17,"l":1.07,"n":5505,"o":1.17,"t":"2025-08-25T04:00:00Z","v":2410875,"vw":1.119099},{"c":1.11,"h":1.1196,"l":1.075,"n":5711,"o":1.08,"t":"2025-08-26T04:00:00Z","v":1035553,"vw":1.097056},{"c":1.12,"h":1.16,"l":1.11,"n":4776,"o":1.12,"t":"2025-08-27T04:00:00Z","v":1014694,"vw":1.129707},{"c":1.08,"h":1.1581,"l":1.08,"n":2716,"o":1.15,"t":"2025-08-28T04:00:00Z","v":764473,"vw":1.107919},{"c":1.04,"h":1.1,"l":1.03,"n":2290,"o":1.08,"t":"2025-08-29T04:00:00Z","v":893435,"vw":1.053332},{"c":1.03,"h":1.07,"l":1.01,"n":3149,"o":1.04,"t":"2025-09-02T04:00:00Z","v":1115313,"vw":1.038088},{"c":1,"h":1.0791,"l":0.99,"n":3784,"o":1.03,"t":"2025-09-03T04:00:00Z","v":1339899,"vw":1.014496},{"c":0.9729,"h":1.015,"l":0.95,"n":5215,"o":1.01,"t":"2025-09-04T04:00:00Z","v":1757275,"vw":0.972932},{"c":1.01,"h":1.01,"l":0.9603,"n":4827,"o":0.9677,"t":"2025-09-05T04:00:00Z","v":1664699,"vw":0.98225},{"c":0.966,"h":1.0292,"l":0.9641,"n":5294,"o":1.02,"t":"2025-09-08T04:00:00Z","v":1198772,"vw":0.980698},{"c":0.9799,"h":0.9857,"l":0.9335,"n":3289,"o":0.9641,"t":"2025-09-09T04:00:00Z","v":1308950,"vw":0.951847},{"c":1,"h":1.04,"l":0.9511,"n":5342,"o":0.9801,"t":"2025-09-10T04:00:00Z","v":1746464,"vw":0.99911},{"c":1.02,"h":1.08,"l":1.005,"n":5065,"o":1.01,"t":"2025-09-11T04:00:00Z","v":1710926,"vw":1.038126},{"c":0.9631,"h":1.02,"l":0.9601,"n":3695,"o":1.02,"t":"2025-09-12T04:00:00Z","v":1440892,"vw":0.984553},{"c":0.9558,"h":0.99,"l":0.9401,"n":3394,"o":0.9712,"t":"2025-09-15T04:00:00Z","v":1086950,"vw":0.954049},{"c":0.9507,"h":0.9999,"l":0.9431,"n":3021,"o":0.96,"t":"2025-09-16T04:00:00Z","v":841914,"vw":0.95991},{"c":0.95,"h":1.01,"l":0.95,"n":2790,"o":0.9515,"t":"2025-09-17T04:00:00Z","v":1325580,"vw":0.975047},{"c":1,"h":1.02,"l":0.9649,"n":2819,"o":0.98,"t":"2025-09-18T04:00:00Z","v":1338016,"vw":1.002074},{"c":0.9623,"h":1.01,"l":0.9429,"n":3314,"o":1.01,"t":"2025-09-19T04:00:00Z","v":1930170,"vw":0.96941},{"c":1.01,"h":1.01,"l":0.9403,"n":3886,"o":0.9537,"t":"2025-09-22T04:00:00Z","v":1445928,"vw":0.984457},{"c":0.9701,"h":1.03,"l":0.96,"n":3871,"o":1.02,"t":"2025-09-23T04:00:00Z","v":1272219,"vw":0.989949},{"c":1.01,"h":1.01,"l":0.9661,"n":4239,"o":0.9699,"t":"2025-09-24T04:00:00Z","v":1665607,"vw":0.991138},{"c":0.9708,"h":1,"l":0.961,"n":3652,"o":1,"t":"2025-09-25T04:00:00Z","v":1293383,"vw":0.970883},{"c":1,"h":1.01,"l":0.9512,"n":4017,"o":0.97,"t":"2025-09-26T04:00:00Z","v":1310669,"vw":0.982857},{"c":1,"h":1.1,"l":0.9988,"n":9706,"o":1.02,"t":"2025-09-29T04:00:00Z","v":3058944,"vw":1.041173},{"c":1.26,"h":1.27,"l":1.04,"n":19154,"o":1.05,"t":"2025-09-30T04:00:00Z","v":8482739,"vw":1.205946},{"c":1.25,"h":1.37,"l":1.17,"n":16075,"o":1.245,"t":"2025-10-01T04:00:00Z","v":4032591,"vw":1.251518},{"c":1.21,"h":1.25,"l":1.13,"n":7365,"o":1.25,"t":"2025-10-02T04:00:00Z","v":2168838,"vw":1.177495},{"c":1.21,"h":1.2286,"l":1.13,"n":12005,"o":1.2,"t":"2025-10-03T04:00:00Z","v":5499925,"vw":1.173929},{"c":1.41,"h":1.46,"l":1.215,"n":16157,"o":1.23,"t":"2025-10-06T04:00:00Z","v":6315023,"vw":1.376072},{"c":1.39,"h":1.4083,"l":1.27,"n":10002,"o":1.4,"t":"2025-10-07T04:00:00Z","v":2593715,"vw":1.32767},{"c":1.51,"h":1.51,"l":1.36,"n":9033,"o":1.38,"t":"2025-10-08T04:00:00Z","v":2595583,"vw":1.437442},{"c":1.61,"h":1.66,"l":1.43,"n":14506,"o":1.52,"t":"2025-10-09T04:00:00Z","v":6095620,"vw":1.573704},{"c":1.635,"h":1.66,"l":1.4401,"n":13574,"o":1.63,"t":"2025-10-10T04:00:00Z","v":4325923,"vw":1.560558},{"c":1.39,"h":1.63,"l":1.38,"n":6951,"o":1.61,"t":"2025-10-13T04:00:00Z","v":2336958,"vw":1.460493},{"c":1.5,"h":1.5,"l":1.3,"n":9162,"o":1.38,"t":"2025-10-14T04:00:00Z","v":2623048,"vw":1.408824},{"c":1.53,"h":1.53,"l":1.435,"n":7141,"o":1.51,"t":"2025-10-15T04:00:00Z","v":1824199,"vw":1.499503},{"c":1.54,"h":1.65,"l":1.48,"n":7783,"o":1.52,"t":"2025-10-16T04:00:00Z","v":1916554,"vw":1.567774},{"c":1.47,"h":1.53,"l":1.445,"n":6116,"o":1.52,"t":"2025-10-17T04:00:00Z","v":1504933,"vw":1.479617},{"c":1.54,"h":1.56,"l":1.47,"n":4679,"o":1.5,"t":"2025-10-20T04:00:00Z","v":1065305,"vw":1.526981},{"c":1.53,"h":1.56,"l":1.43,"n":3971,"o":1.52,"t":"2025-10-21T04:00:00Z","v":1096307,"vw":1.502227},{"c":1.49,"h":1.58,"l":1.4425,"n":5136,"o":1.53,"t":"2025-10-22T04:00:00Z","v":1442410,"vw":1.492581},{"c":1.52,"h":1.55,"l":1.42,"n":3337,"o":1.5,"t":"2025-10-23T04:00:00Z","v":1088503,"vw":1.492075},{"c":1.65,"h":1.7,"l":1.47,"n":7688,"o":1.5,"t":"2025-10-24T04:00:00Z","v":3711080,"vw":1.642355},{"c":1.55,"h":1.9399,"l":1.485,"n":18014,"o":1.745,"t":"2025-10-27T04:00:00Z","v":8620213,"vw":1.629813},{"c":1.49,"h":1.565,"l":1.47,"n":6813,"o":1.53,"t":"2025-10-28T04:00:00Z","v":1604473,"vw":1.514794},{"c":1.34,"h":1.4867,"l":1.31,"n":6618,"o":1.48,"t":"2025-10-29T04:00:00Z","v":2222328,"vw":1.382498},{"c":1.29,"h":1.38,"l":1.28,"n":4772,"o":1.35,"t":"2025-10-30T04:00:00Z","v":800572,"vw":1.326786},{"c":1.35,"h":1.505,"l":1.34,"n":4957,"o":1.4,"t":"2025-10-31T04:00:00Z","v":1548478,"vw":1.385738},{"c":1.26,"h":1.3995,"l":1.23,"n":8063,"o":1.39,"t":"2025-11-03T05:00:00Z","v":1920994,"vw":1.267826},{"c":1.19,"h":1.3082,"l":1.185,"n":7413,"o":1.24,"t":"2025-11-04T05:00:00Z","v":1983875,"vw":1.227193},{"c":1.09,"h":1.2,"l":1.08,"n":9408,"o":1.19,"t":"2025-11-05T05:00:00Z","v":3035098,"vw":1.130701},{"c":1.04,"h":1.14,"l":1.03,"n":6776,"o":1.08,"t":"2025-11-06T05:00:00Z","v":2586715,"vw":1.062225},{"c":1.07,"h":1.1,"l":1,"n":5402,"o":1.025,"t":"2025-11-07T05:00:00Z","v":1689829,"vw":1.052052},{"c":1.09,"h":1.12,"l":1.05,"n":4020,"o":1.1,"t":"2025-11-10T05:00:00Z","v":1056920,"vw":1.079285},{"c":1.12,"h":1.13,"l":1.06,"n":3769,"o":1.09,"t":"2025-11-11T05:00:00Z","v":790057,"vw":1.09972},{"c":1.04,"h":1.155,"l":1.03,"n":5731,"o":1.11,"t":"2025-11-12T05:00:00Z","v":2016429,"vw":1.067193},{"c":0.9923,"h":1.1,"l":0.98,"n":4858,"o":1.04,"t":"2025-11-13T05:00:00Z","v":2261094,"vw":1.022316},{"c":0.964,"h":1.045,"l":0.95,"n":5303,"o":0.985,"t":"2025-11-14T05:00:00Z","v":2845208,"vw":0.977653},{"c":0.973,"h":1.06,"l":0.96,"n":6522,"o":0.98,"t":"2025-11-17T05:00:00Z","v":1758182,"vw":1.006219},{"c":1.02,"h":1.03,"l":0.9609,"n":4059,"o":0.99,"t":"2025-11-18T05:00:00Z","v":980771,"vw":1.001124},{"c":1.05,"h":1.075,"l":0.98,"n":5326,"o":0.9815,"t":"2025-11-19T05:00:00Z","v":1538535,"vw":1.038904},{"c":1,"h":1.105,"l":0.9937,"n":5170,"o":1.06,"t":"2025-11-20T05:00:00Z","v":1206695,"vw":1.03013},{"c":1.03,"h":1.045,"l":0.9651,"n":2837,"o":1,"t":"2025-11-21T05:00:00Z","v":1071125,"vw":1.016033},{"c":1.08,"h":1.1,"l":1.05,"n":4244,"o":1.05,"t":"2025-11-24T05:00:00Z","v":915848,"vw":1.076108},{"c":1.06,"h":1.13,"l":1.04,"n":5859,"o":1.1,"t":"2025-11-25T05:00:00Z","v":939327,"vw":1.065268},{"c":1.1,"h":1.1,"l":1.05,"n":4006,"o":1.08,"t":"2025-11-26T05:00:00Z","v":754838,"vw":1.079054},{"c":1.14,"h":1.155,"l":1.1,"n":3241,"o":1.1,"t":"2025-11-28T05:00:00Z","v":772466,"vw":1.135014},{"c":1.03,"h":1.145,"l":1.02,"n":6956,"o":1.14,"t":"2025-12-01T05:00:00Z","v":1411623,"vw":1.053545},{"c":1.005,"h":1.06,"l":1,"n":5287,"o":1.04,"t":"2025-12-02T05:00:00Z","v":917051,"vw":1.024433},{"c":1.08,"h":1.085,"l":0.9925,"n":3709,"o":1,"t":"2025-12-03T05:00:00Z","v":1109589,"vw":1.04729},{"c":1.1,"h":1.12,"l":1.05,"n":5533,"o":1.07,"t":"2025-12-04T05:00:00Z","v":1414275,"vw":1.087256},{"c":1.08,"h":1.12,"l":1.06,"n":3675,"o":1.08,"t":"2025-12-05T05:00:00Z","v":739797,"vw":1.081931},{"c":1.07,"h":1.11,"l":1.03,"n":4488,"o":1.08,"t":"2025-12-08T05:00:00Z","v":1233025,"vw":1.062117},{"c":1.05,"h":1.1,"l":1.04,"n":4119,"o":1.08,"t":"2025-12-09T05:00:00Z","v":925402,"vw":1.06324},{"c":1.09,"h":1.1,"l":1.04,"n":5223,"o":1.06,"t":"2025-12-10T05:00:00Z","v":1438108,"vw":1.074071},{"c":1.11,"h":1.13,"l":1.0701,"n":4245,"o":1.09,"t":"2025-12-11T05:00:00Z","v":1012161,"vw":1.099361},{"c":1.15,"h":1.165,"l":1.09,"n":5773,"o":1.12,"t":"2025-12-12T05:00:00Z","v":1407674,"vw":1.131877},{"c":1.12,"h":1.16,"l":1.09,"n":4141,"o":1.16,"t":"2025-12-15T05:00:00Z","v":1088544,"vw":1.1214},{"c":1.09,"h":1.19,"l":1.08,"n":5664,"o":1.12,"t":"2025-12-16T05:00:00Z","v":1623008,"vw":1.124346},{"c":1.05,"h":1.13,"l":1.05,"n":4470,"o":1.1,"t":"2025-12-17T05:00:00Z","v":1513922,"vw":1.084863},{"c":1.05,"h":1.08,"l":1.02,"n":4868,"o":1.06,"t":"2025-12-18T05:00:00Z","v":1566762,"vw":1.048739},{"c":1.05,"h":1.12,"l":1.03,"n":4404,"o":1.05,"t":"2025-12-19T05:00:00Z","v":2831384,"vw":1.066497},{"c":1.05,"h":1.095,"l":1.05,"n":4226,"o":1.06,"t":"2025-12-22T05:00:00Z","v":1214355,"vw":1.073511},{"c":0.9768,"h":1.07,"l":0.951,"n":7334,"o":1.06,"t":"2025-12-23T05:00:00Z","v":3583628,"vw":0.99049},{"c":1.01,"h":1.03,"l":1,"n":2436,"o":1,"t":"2025-12-24T05:00:00Z","v":791574,"vw":1.012574},{"c":1,"h":1.02,"l":0.978,"n":2384,"o":1,"t":"2025-12-26T05:00:00Z","v":991923,"vw":0.996257},{"c":0.9975,"h":1.02,"l":0.983,"n":3179,"o":1,"t":"2025-12-29T05:00:00Z","v":1082516,"vw":0.993647},{"c":0.9832,"h":0.9959,"l":0.9632,"n":3557,"o":0.98,"t":"2025-12-30T05:00:00Z","v":1233974,"vw":0.97497},{"c":0.9826,"h":0.9969,"l":0.9701,"n":2522,"o":0.99,"t":"2025-12-31T05:00:00Z","v":810765,"vw":0.981565},{"c":0.9864,"h":1.01,"l":0.97,"n":3607,"o":0.9923,"t":"2026-01-02T05:00:00Z","v":969152,"vw":0.988082},{"c":1.01,"h":1.02,"l":0.9716,"n":3216,"o":0.99,"t":"2026-01-05T05:00:00Z","v":2447262,"vw":0.993608},{"c":1.01,"h":1.06,"l":1,"n":6694,"o":1,"t":"2026-01-06T05:00:00Z","v":1542718,"vw":1.029896},{"c":1.11,"h":1.13,"l":1.02,"n":5564,"o":1.02,"t":"2026-01-07T05:00:00Z","v":2197343,"vw":1.088537},{"c":1.06,"h":1.115,"l":1.04,"n":6587,"o":1.11,"t":"2026-01-08T05:00:00Z","v":1480835,"vw":1.059918},{"c":1.05,"h":1.09,"l":1.04,"n":5422,"o":1.06,"t":"2026-01-09T05:00:00Z","v":1260057,"vw":1.066034},{"c":1.07,"h":1.08,"l":1.03,"n":6416,"o":1.07,"t":"2026-01-12T05:00:00Z","v":1913952,"vw":1.059454},{"c":1.02,"h":1.08,"l":1.02,"n":5342,"o":1.07,"t":"2026-01-13T05:00:00Z","v":1452292,"vw":1.041671},{"c":1.08,"h":1.085,"l":1.03,"n":7253,"o":1.03,"t":"2026-01-14T05:00:00Z","v":1494272,"vw":1.061412},{"c":1.05,"h":1.085,"l":1.03,"n":3566,"o":1.07,"t":"2026-01-15T05:00:00Z","v":1063112,"vw":1.049347},{"c":1.19,"h":1.215,"l":1.04,"n":10356,"o":1.04,"t":"2026-01-16T05:00:00Z","v":5161639,"vw":1.143102},{"c":1.1,"h":1.185,"l":1.1,"n":5755,"o":1.17,"t":"2026-01-20T05:00:00Z","v":1958287,"vw":1.13072},{"c":1.18,"h":1.18,"l":1.105,"n":5703,"o":1.13,"t":"2026-01-21T05:00:00Z","v":1474297,"vw":1.141008},{"c":1.25,"h":1.32,"l":1.175,"n":7522,"o":1.19,"t":"2026-01-22T05:00:00Z","v":2725387,"vw":1.266796},{"c":1.21,"h":1.2799,"l":1.2,"n":5828,"o":1.25,"t":"2026-01-23T05:00:00Z","v":1360428,"vw":1.229707},{"c":1.23,"h":1.245,"l":1.17,"n":4416,"o":1.21,"t":"2026-01-26T05:00:00Z","v":1091651,"vw":1.206049},{"c":1.31,"h":1.32,"l":1.2086,"n":7088,"o":1.21,"t":"2026-01-27T05:00:00Z","v":1753396,"vw":1.282764},{"c":1.21,"h":1.32,"l":1.1901,"n":7570,"o":1.32,"t":"2026-01-28T05:00:00Z","v":2335856,"vw":1.229585},{"c":1.19,"h":1.21,"l":1.17,"n":4451,"o":1.2,"t":"2026-01-29T05:00:00Z","v":822797,"vw":1.191704},{"c":1.19,"h":1.19,"l":1.11,"n":5412,"o":1.17,"t":"2026-01-30T05:00:00Z","v":1593338,"vw":1.152865},{"c":1.23,"h":1.26,"l":1.1401,"n":7864,"o":1.17,"t":"2026-02-02T05:00:00Z","v":1668580,"vw":1.226281},{"c":1.16,"h":1.23,"l":1.1,"n":6613,"o":1.23,"t":"2026-02-03T05:00:00Z","v":2401990,"vw":1.148635},{"c":1.15,"h":1.19,"l":1.1,"n":4585,"o":1.19,"t":"2026-02-04T05:00:00Z","v":1251538,"vw":1.122737},{"c":1.05,"h":1.14,"l":1.04,"n":7412,"o":1.12,"t":"2026-02-05T05:00:00Z","v":1749780,"vw":1.07344},{"c":1.14,"h":1.14,"l":1.05,"n":5861,"o":1.06,"t":"2026-02-06T05:00:00Z","v":1501446,"vw":1.10594},{"c":1.12,"h":1.13,"l":1.07,"n":7464,"o":1.13,"t":"2026-02-09T05:00:00Z","v":957732,"vw":1.102902},{"c":1.09,"h":1.165,"l":1.09,"n":5360,"o":1.13,"t":"2026-02-10T05:00:00Z","v":1407741,"vw":1.114803},{"c":1.17,"h":1.18,"l":1.07,"n":8013,"o":1.1,"t":"2026-02-11T05:00:00Z","v":1276587,"vw":1.127155},{"c":1.2,"h":1.205,"l":1.145,"n":4915,"o":1.17,"t":"2026-02-12T05:00:00Z","v":1016523,"vw":1.178806},{"c":1.25,"h":1.29,"l":1.18,"n":6253,"o":1.19,"t":"2026-02-13T05:00:00Z","v":1750298,"vw":1.249253},{"c":1.34,"h":1.4,"l":1.23,"n":5231,"o":1.24,"t":"2026-02-17T05:00:00Z","v":2039555,"vw":1.335292},{"c":1.37,"h":1.3985,"l":1.325,"n":5126,"o":1.33,"t":"2026-02-18T05:00:00Z","v":1339729,"vw":1.359643},{"c":1.4,"h":1.4,"l":1.31,"n":5338,"o":1.34,"t":"2026-02-19T05:00:00Z","v":1323168,"vw":1.373629},{"c":1.46,"h":1.465,"l":1.32,"n":8546,"o":1.38,"t":"2026-02-20T05:00:00Z","v":1976641,"vw":1.402329},{"c":1.51,"h":1.54,"l":1.405,"n":6306,"o":1.45,"t":"2026-02-23T05:00:00Z","v":1880809,"vw":1.480206},{"c":1.62,"h":1.67,"l":1.4902,"n":10128,"o":1.5099,"t":"2026-02-24T05:00:00Z","v":3584280,"vw":1.610572},{"c":1.48,"h":1.695,"l":1.475,"n":8669,"o":1.62,"t":"2026-02-25T05:00:00Z","v":2332181,"vw":1.588934},{"c":1.56,"h":1.58,"l":1.3909,"n":9421,"o":1.46,"t":"2026-02-26T05:00:00Z","v":2362724,"vw":1.475946},{"c":1.48,"h":1.6,"l":1.44,"n":7121,"o":1.55,"t":"2026-02-27T05:00:00Z","v":1596631,"vw":1.52446},{"c":1.5,"h":1.515,"l":1.41,"n":6510,"o":1.41,"t":"2026-03-02T05:00:00Z","v":1177560,"vw":1.469125},{"c":1.37,"h":1.45,"l":1.332,"n":5932,"o":1.45,"t":"2026-03-03T05:00:00Z","v":1445573,"vw":1.375324},{"c":1.45,"h":1.48,"l":1.365,"n":4794,"o":1.4,"t":"2026-03-04T05:00:00Z","v":1366256,"vw":1.433733},{"c":1.38,"h":1.43,"l":1.34,"n":6898,"o":1.41,"t":"2026-03-05T05:00:00Z","v":1625311,"vw":1.369161},{"c":1.33,"h":1.37,"l":1.2601,"n":5399,"o":1.34,"t":"2026-03-06T05:00:00Z","v":1762735,"vw":1.305291},{"c":1.33,"h":1.3792,"l":1.2802,"n":5323,"o":1.32,"t":"2026-03-09T04:00:00Z","v":1370190,"vw":1.319615},{"c":1.29,"h":1.38,"l":1.29,"n":6063,"o":1.33,"t":"2026-03-10T04:00:00Z","v":1238744,"vw":1.33316},{"c":1.23,"h":1.3,"l":1.21,"n":4688,"o":1.29,"t":"2026-03-11T04:00:00Z","v":1368723,"vw":1.243084},{"c":1.17,"h":1.26,"l":1.165,"n":5218,"o":1.23,"t":"2026-03-12T04:00:00Z","v":1054053,"vw":1.192402},{"c":1.17,"h":1.2209,"l":1.11,"n":5226,"o":1.18,"t":"2026-03-13T04:00:00Z","v":1860800,"vw":1.15039},{"c":1.16,"h":1.1999,"l":1.15,"n":5489,"o":1.17,"t":"2026-03-16T04:00:00Z","v":998930,"vw":1.172029},{"c":1.13,"h":1.19,"l":1.13,"n":6382,"o":1.18,"t":"2026-03-17T04:00:00Z","v":1262898,"vw":1.154138},{"c":1.06,"h":1.14,"l":1.05,"n":6792,"o":1.13,"t":"2026-03-18T04:00:00Z","v":1516266,"vw":1.087019},{"c":1.08,"h":1.095,"l":1.04,"n":5716,"o":1.06,"t":"2026-03-19T04:00:00Z","v":1347643,"vw":1.063326},{"c":1.1,"h":1.125,"l":1.065,"n":9784,"o":1.09,"t":"2026-03-20T04:00:00Z","v":3469264,"vw":1.102886},{"c":1.15,"h":1.23,"l":1.11,"n":11308,"o":1.11,"t":"2026-03-23T04:00:00Z","v":1511798,"vw":1.182403},{"c":1.13,"h":1.168,"l":1.11,"n":5485,"o":1.13,"t":"2026-03-24T04:00:00Z","v":1198043,"vw":1.136824},{"c":1.22,"h":1.285,"l":1.15,"n":6139,"o":1.15,"t":"2026-03-25T04:00:00Z","v":2036294,"vw":1.236402},{"c":1.23,"h":1.31,"l":1.2,"n":6186,"o":1.2,"t":"2026-03-26T04:00:00Z","v":1222881,"vw":1.24708},{"c":1.17,"h":1.23,"l":1.14,"n":8126,"o":1.22,"t":"2026-03-27T04:00:00Z","v":1168647,"vw":1.170785},{"c":1.13,"h":1.17,"l":1.1,"n":5199,"o":1.15,"t":"2026-03-30T04:00:00Z","v":864667,"vw":1.127624},{"c":1.2,"h":1.24,"l":1.15,"n":5989,"o":1.15,"t":"2026-03-31T04:00:00Z","v":1497016,"vw":1.204726},{"c":1.24,"h":1.265,"l":1.22,"n":3930,"o":1.22,"t":"2026-04-01T04:00:00Z","v":707316,"vw":1.241496},{"c":1.22,"h":1.235,"l":1.18,"n":4391,"o":1.2,"t":"2026-04-02T04:00:00Z","v":660557,"vw":1.206241},{"c":1.19,"h":1.255,"l":1.185,"n":4999,"o":1.22,"t":"2026-04-06T04:00:00Z","v":852830,"vw":1.223115},{"c":1.15,"h":1.21,"l":1.13,"n":5723,"o":1.19,"t":"2026-04-07T04:00:00Z","v":1373422,"vw":1.153945},{"c":1.18,"h":1.23,"l":1.155,"n":4338,"o":1.2,"t":"2026-04-08T04:00:00Z","v":1092190,"vw":1.179415},{"c":1.27,"h":1.29,"l":1.18,"n":4889,"o":1.19,"t":"2026-04-09T04:00:00Z","v":1455633,"vw":1.257243},{"c":1.24,"h":1.28,"l":1.215,"n":6910,"o":1.28,"t":"2026-04-10T04:00:00Z","v":1216001,"vw":1.236592},{"c":1.31,"h":1.45,"l":1.2481,"n":8017,"o":1.25,"t":"2026-04-13T04:00:00Z","v":2273073,"vw":1.376954},{"c":1.34,"h":1.42,"l":1.33,"n":6551,"o":1.34,"t":"2026-04-14T04:00:00Z","v":1594688,"vw":1.373751},{"c":1.29,"h":1.36,"l":1.26,"n":6473,"o":1.34,"t":"2026-04-15T04:00:00Z","v":1423343,"vw":1.289332},{"c":1.37,"h":1.385,"l":1.28,"n":4499,"o":1.28,"t":"2026-04-16T04:00:00Z","v":1229230,"vw":1.334915},{"c":1.39,"h":1.42,"l":1.35,"n":7522,"o":1.4,"t":"2026-04-17T04:00:00Z","v":2024565,"vw":1.38843},{"c":1.39,"h":1.41,"l":1.35,"n":5236,"o":1.38,"t":"2026-04-20T04:00:00Z","v":1334525,"vw":1.38715},{"c":1.35,"h":1.4,"l":1.32,"n":4773,"o":1.4,"t":"2026-04-21T04:00:00Z","v":1215302,"vw":1.35537},{"c":1.37,"h":1.399,"l":1.36,"n":2988,"o":1.39,"t":"2026-04-22T04:00:00Z","v":702529,"vw":1.377059},{"c":1.32,"h":1.39,"l":1.3,"n":4627,"o":1.37,"t":"2026-04-23T04:00:00Z","v":990840,"vw":1.338494},{"c":1.33,"h":1.345,"l":1.29,"n":5362,"o":1.32,"t":"2026-04-24T04:00:00Z","v":960913,"vw":1.329853},{"c":1.31,"h":1.38,"l":1.3,"n":7150,"o":1.36,"t":"2026-04-27T04:00:00Z","v":1358480,"vw":1.339838},{"c":1.3,"h":1.34,"l":1.28,"n":5172,"o":1.3,"t":"2026-04-28T04:00:00Z","v":738730,"vw":1.311392},{"c":1.24,"h":1.298,"l":1.22,"n":6216,"o":1.28,"t":"2026-04-29T04:00:00Z","v":912040,"vw":1.243298},{"c":1.25,"h":1.2799,"l":1.22,"n":7762,"o":1.22,"t":"2026-04-30T04:00:00Z","v":743117,"vw":1.256423},{"c":1.53,"h":1.59,"l":1.24,"n":13055,"o":1.25,"t":"2026-05-01T04:00:00Z","v":5126414,"vw":1.44364},{"c":1.8,"h":1.875,"l":1.53,"n":28519,"o":1.54,"t":"2026-05-04T04:00:00Z","v":8663127,"vw":1.777647},{"c":2.36,"h":2.36,"l":1.975,"n":35517,"o":2.05,"t":"2026-05-05T04:00:00Z","v":10705959,"vw":2.189992},{"c":2.29,"h":2.41,"l":2.16,"n":24070,"o":2.4,"t":"2026-05-06T04:00:00Z","v":5872831,"vw":2.277891},{"c":2.43,"h":2.465,"l":2.1,"n":17030,"o":2.25,"t":"2026-05-07T04:00:00Z","v":4386826,"vw":2.304662},{"c":2.39,"h":2.465,"l":2.32,"n":11881,"o":2.4,"t":"2026-05-08T04:00:00Z","v":2848872,"vw":2.392831},{"c":2.18,"h":2.43,"l":2.15,"n":12939,"o":2.36,"t":"2026-05-11T04:00:00Z","v":3424351,"vw":2.263746},{"c":2.25,"h":2.27,"l":2.06,"n":11473,"o":2.19,"t":"2026-05-12T04:00:00Z","v":2130090,"vw":2.164823},{"c":2.135,"h":2.215,"l":1.83,"n":19315,"o":2.19,"t":"2026-05-13T04:00:00Z","v":5406739,"vw":1.987105},{"c":1.9,"h":2.2,"l":1.9,"n":12142,"o":2.02,"t":"2026-05-14T04:00:00Z","v":3763455,"vw":2.019954},{"c":1.755,"h":1.91,"l":1.71,"n":8867,"o":1.86,"t":"2026-05-15T04:00:00Z","v":2067684,"vw":1.768565},{"c":1.73,"h":1.825,"l":1.69,"n":7753,"o":1.726,"t":"2026-05-18T04:00:00Z","v":2111510,"vw":1.733575},{"c":1.89,"h":1.91,"l":1.59,"n":18143,"o":1.7,"t":"2026-05-19T04:00:00Z","v":5851924,"vw":1.762442},{"c":1.84,"h":1.9768,"l":1.825,"n":11277,"o":1.87,"t":"2026-05-20T04:00:00Z","v":2878438,"vw":1.881287},{"c":2.1,"h":2.15,"l":1.785,"n":15984,"o":1.79,"t":"2026-05-21T04:00:00Z","v":5356153,"vw":2.052857},{"c":2.25,"h":2.315,"l":2.085,"n":16433,"o":2.11,"t":"2026-05-22T04:00:00Z","v":5904977,"vw":2.222666},{"c":2.15,"h":2.31,"l":2.09,"n":18723,"o":2.28,"t":"2026-05-26T04:00:00Z","v":5573149,"vw":2.164053},{"c":2.37,"h":2.44,"l":2.15,"n":24825,"o":2.19,"t":"2026-05-27T04:00:00Z","v":7441897,"vw":2.358758},{"c":2.63,"h":2.665,"l":2.31,"n":23021,"o":2.37,"t":"2026-05-28T04:00:00Z","v":6547631,"vw":2.53031},{"c":2.84,"h":2.88,"l":2.64,"n":20866,"o":2.68,"t":"2026-05-29T04:00:00Z","v":5193586,"vw":2.792188},{"c":2.74,"h":2.78,"l":2.53,"n":17605,"o":2.75,"t":"2026-06-01T04:00:00Z","v":7431120,"vw":2.675471},{"c":2.57,"h":2.7712,"l":2.55,"n":9488,"o":2.71,"t":"2026-06-02T04:00:00Z","v":2921589,"vw":2.637853},{"c":2.22,"h":2.5669,"l":2.19,"n":19561,"o":2.51,"t":"2026-06-03T04:00:00Z","v":7555323,"vw":2.290958},{"c":2.21,"h":2.31,"l":2.12,"n":10163,"o":2.22,"t":"2026-06-04T04:00:00Z","v":3588109,"vw":2.210139},{"c":1.98,"h":2.195,"l":1.94,"n":7839,"o":2.15,"t":"2026-06-05T04:00:00Z","v":3886105,"vw":2.008295},{"c":1.91,"h":2.0015,"l":1.9,"n":4927,"o":2,"t":"2026-06-08T04:00:00Z","v":1368540,"vw":1.940018},{"c":1.9,"h":2.09,"l":1.82,"n":9330,"o":1.95,"t":"2026-06-09T04:00:00Z","v":1888590,"vw":1.940526},{"c":1.87,"h":2.015,"l":1.87,"n":8540,"o":1.93,"t":"2026-06-10T04:00:00Z","v":2059551,"vw":1.905303},{"c":1.97,"h":1.985,"l":1.82,"n":9454,"o":1.92,"t":"2026-06-11T04:00:00Z","v":1744248,"vw":1.93057},{"c":2.06,"h":2.1591,"l":1.93,"n":13240,"o":2,"t":"2026-06-12T04:00:00Z","v":4700146,"vw":2.044341},{"c":2.01,"h":2.15,"l":1.95,"n":11450,"o":2.105,"t":"2026-06-15T04:00:00Z","v":2859164,"vw":2.036341},{"c":1.9,"h":2.03,"l":1.86,"n":8701,"o":2.03,"t":"2026-06-16T04:00:00Z","v":1862523,"vw":1.908753},{"c":1.96,"h":2.035,"l":1.88,"n":9368,"o":1.89,"t":"2026-06-17T04:00:00Z","v":1668736,"vw":1.957883},{"c":2.09,"h":2.14,"l":1.93,"n":11757,"o":2,"t":"2026-06-18T04:00:00Z","v":4122871,"vw":2.066641},{"c":2.15,"h":2.225,"l":2.01,"n":18198,"o":2.07,"t":"2026-06-22T04:00:00Z","v":5698158,"vw":2.133094},{"c":2.16,"h":2.315,"l":2.07,"n":19341,"o":2.1,"t":"2026-06-23T04:00:00Z","v":7846226,"vw":2.161216},{"c":2.06,"h":2.345,"l":2.05,"n":14622,"o":2.17,"t":"2026-06-24T04:00:00Z","v":3816681,"vw":2.171775},{"c":1.87,"h":2.15,"l":1.8125,"n":21885,"o":2.09,"t":"2026-06-25T04:00:00Z","v":6687095,"vw":1.940048},{"c":2.1,"h":2.11,"l":1.862,"n":12723,"o":1.88,"t":"2026-06-26T04:00:00Z","v":15315711,"vw":2.074662},{"c":2.42,"h":2.4799,"l":2.075,"n":17978,"o":2.17,"t":"2026-06-29T04:00:00Z","v":5898225,"vw":2.366115},{"c":2.7,"h":2.72,"l":2.3834,"n":24700,"o":2.42,"t":"2026-06-30T04:00:00Z","v":8279138,"vw":2.60479},{"c":3.02,"h":3.11,"l":2.64,"n":23799,"o":2.66,"t":"2026-07-01T04:00:00Z","v":5876257,"vw":2.991361},{"c":2.92,"h":3.21,"l":2.87,"n":21347,"o":3.02,"t":"2026-07-02T04:00:00Z","v":4192952,"vw":3.00004},{"c":2.99,"h":3.12,"l":2.84,"n":17583,"o":2.93,"t":"2026-07-06T04:00:00Z","v":3394565,"vw":3.011097},{"c":3.02,"h":3.15,"l":2.89,"n":14343,"o":3,"t":"2026-07-07T04:00:00Z","v":2421478,"vw":3.034519},{"c":2.93,"h":3.075,"l":2.835,"n":12131,"o":2.92,"t":"2026-07-08T04:00:00Z","v":1909846,"vw":2.923677},{"c":3.11,"h":3.155,"l":2.94,"n":19672,"o":2.97,"t":"2026-07-09T04:00:00Z","v":3050984,"vw":3.094693},{"c":3.1,"h":3.14,"l":2.82,"n":24194,"o":3.11,"t":"2026-07-10T04:00:00Z","v":6523819,"vw":2.99149},{"c":3.02,"h":3.23,"l":2.8,"n":22720,"o":3.08,"t":"2026-07-13T04:00:00Z","v":6046447,"vw":2.985619},{"c":2.99,"h":3.095,"l":2.955,"n":11715,"o":3.03,"t":"2026-07-14T04:00:00Z","v":1876279,"vw":3.025587},{"c":2.99,"h":3.015,"l":2.86,"n":11891,"o":2.99,"t":"2026-07-15T04:00:00Z","v":1934490,"vw":2.95618},{"c":2.73,"h":2.94,"l":2.69,"n":18584,"o":2.94,"t":"2026-07-16T04:00:00Z","v":5195772,"vw":2.790986},{"c":2.78,"h":2.935,"l":2.6,"n":9090,"o":2.66,"t":"2026-07-17T04:00:00Z","v":1692649,"vw":2.815509},{"c":2.795,"h":2.89,"l":2.74,"n":9010,"o":2.76,"t":"2026-07-20T04:00:00Z","v":1456568,"vw":2.804691},{"c":2.83,"h":2.86,"l":2.78,"n":8024,"o":2.84,"t":"2026-07-21T04:00:00Z","v":1143695,"vw":2.817865},{"c":2.58,"h":2.82,"l":2.57,"n":7850,"o":2.8,"t":"2026-07-22T04:00:00Z","v":1499158,"vw":2.645472},{"c":2.52,"h":2.61,"l":2.47,"n":11440,"o":2.57,"t":"2026-07-23T04:00:00Z","v":1637244,"vw":2.531743},{"c":2.41,"h":2.545,"l":2.4,"n":7124,"o":2.52,"t":"2026-07-24T04:00:00Z","v":1044461,"vw":2.442167},{"c":2.43,"h":2.52,"l":2.39,"n":5747,"o":2.49,"t":"2026-07-27T04:00:00Z","v":564104,"vw":2.43798},{"c":2.32,"h":2.42,"l":2.25,"n":12542,"o":2.42,"t":"2026-07-28T04:00:00Z","v":1851875,"vw":2.30705},{"c":2.36,"h":2.43,"l":2.26,"n":9188,"o":2.33,"t":"2026-07-29T04:00:00Z","v":1075518,"vw":2.337493},{"c":2.51,"h":2.55,"l":2.345,"n":7737,"o":2.36,"t":"2026-07-30T04:00:00Z","v":1698307,"vw":2.469442},{"c":2.45,"h":2.555,"l":2.39,"n":9913,"o":2.51,"t":"2026-07-31T04:00:00Z","v":1459180,"vw":2.448171},{"c":2.5,"h":2.55,"l":2.37,"n":9806,"o":2.43,"t":"2026-08-03T04:00:00Z","v":1251598,"vw":2.491404},{"c":2.57,"h":2.6899,"l":2.412,"n":23307,"o":2.53,"t":"2026-08-04T04:00:00Z","v":6440810,"vw":2.564394},{"c":2.6,"h":2.675,"l":2.56,"n":18190,"o":2.615,"t":"2026-08-05T04:00:00Z","v":3385304,"vw":2.616093},{"c":2.49,"h":2.64,"l":2.455,"n":11663,"o":2.64,"t":"2026-08-06T04:00:00Z","v":2226921,"vw":2.505033},{"c":2.8,"h":2.88,"l":2.4833,"n":17326,"o":2.53,"t":"2026-08-07T04:00:00Z","v":4002475,"vw":2.723852},{"c":2.76,"h":2.85,"l":2.74,"n":9658,"o":2.85,"t":"2026-08-10T04:00:00Z","v":1945528,"vw":2.78533},{"c":2.74,"h":2.82,"l":2.69,"n":6859,"o":2.79,"t":"2026-08-11T04:00:00Z","v":1283239,"vw":2.724544},{"c":2.72,"h":2.805,"l":2.69,"n":6062,"o":2.75,"t":"2026-08-12T04:00:00Z","v":1226537,"vw":2.740476},{"c":2.52,"h":2.85,"l":2.51,"n":10573,"o":2.83,"t":"2026-08-13T04:00:00Z","v":2367280,"vw":2.636887},{"c":2.57,"h":2.6,"l":2.48,"n":7361,"o":2.58,"t":"2026-08-14T04:00:00Z","v":1995047,"vw":2.555381},{"c":2.62,"h":2.7,"l":2.51,"n":12810,"o":2.57,"t":"2026-08-17T04:00:00Z","v":3170409,"vw":2.6262},{"c":2.56,"h":2.63,"l":2.534,"n":7912,"o":2.59,"t":"2026-08-18T04:00:00Z","v":942773,"vw":2.574298},{"c":2.65,"h":2.7,"l":2.59,"n":10648,"o":2.61,"t":"2026-08-19T04:00:00Z","v":1215316,"vw":2.653024},{"c":2.44,"h":2.65,"l":2.44,"n":7542,"o":2.65,"t":"2026-08-20T04:00:00Z","v":1514879,"vw":2.502213},{"c":2.33,"h":2.508,"l":2.32,"n":7363,"o":2.46,"t":"2026-08-21T04:00:00Z","v":1696183,"vw":2.414648},{"c":2.44,"h":2.45,"l":2.23,"n":8787,"o":2.34,"t":"2026-08-24T04:00:00Z","v":1310077,"vw":2.354376},{"c":2.55,"h":2.62,"l":2.455,"n":8320,"o":2.46,"t":"2026-08-25T04:00:00Z","v":2438187,"vw":2.535261},{"c":2.57,"h":2.6,"l":2.5,"n":8151,"o":2.54,"t":"2026-08-26T04:00:00Z","v":1048842,"vw":2.56313},{"c":2.54,"h":2.595,"l":2.505,"n":7504,"o":2.56,"t":"2026-08-27T04:00:00Z","v":1571866,"vw":2.529912},{"c":2.43,"h":2.53,"l":2.41,"n":5228,"o":2.51,"t":"2026-08-28T04:00:00Z","v":714062,"vw":2.452744},{"c":2.39,"h":2.435,"l":2.365,"n":4402,"o":2.4,"t":"2026-08-31T04:00:00Z","v":549283,"vw":2.389532},{"c":2.43,"h":2.48,"l":2.335,"n":7114,"o":2.35,"t":"2026-09-01T04:00:00Z","v":1037937,"vw":2.415531},{"c":2.45,"h":2.505,"l":2.38,"n":5433,"o":2.43,"t":"2026-09-02T04:00:00Z","v":1218655,"vw":2.44546},{"c":2.42,"h":2.505,"l":2.4,"n":5966,"o":2.45,"t":"2026-09-03T04:00:00Z","v":715002,"vw":2.430094},{"c":2.48,"h":2.49,"l":2.38,"n":5902,"o":2.38,"t":"2026-09-04T04:00:00Z","v":611446,"vw":2.463308},{"c":2.5,"h":2.55,"l":2.395,"n":9307,"o":2.45,"t":"2026-09-08T04:00:00Z","v":1909635,"vw":2.499042},{"c":2.44,"h":2.52,"l":2.4243,"n":6372,"o":2.48,"t":"2026-09-09T04:00:00Z","v":553570,"vw":2.454681},{"c":2.33,"h":2.45,"l":2.28,"n":7646,"o":2.42,"t":"2026-09-10T04:00:00Z","v":751104,"vw":2.330427},{"c":2.31,"h":2.39,"l":2.3,"n":4431,"o":2.36,"t":"2026-09-11T04:00:00Z","v":742361,"vw":2.320104},{"c":2.34,"h":2.4,"l":2.28,"n":3955,"o":2.3,"t":"2026-09-14T04:00:00Z","v":644569,"vw":2.349166},{"c":2.35,"h":2.4,"l":2.27,"n":5131,"o":2.33,"t":"2026-09-15T04:00:00Z","v":828380,"vw":2.336493},{"c":2.44,"h":2.465,"l":2.345,"n":6262,"o":2.35,"t":"2026-09-16T04:00:00Z","v":1276127,"vw":2.414707},{"c":2.52,"h":2.685,"l":2.46,"n":14986,"o":2.48,"t":"2026-09-17T04:00:00Z","v":5118055,"vw":2.541919},{"c":2.53,"h":2.6085,"l":2.475,"n":12480,"o":2.59,"t":"2026-09-18T04:00:00Z","v":4180536,"vw":2.540866},{"c":2.53,"h":2.575,"l":2.44,"n":6123,"o":2.52,"t":"2026-09-21T04:00:00Z","v":1262808,"vw":2.516178},{"c":2.58,"h":2.63,"l":2.51,"n":9232,"o":2.55,"t":"2026-09-22T04:00:00Z","v":1662296,"vw":2.579224},{"c":2.43,"h":2.585,"l":2.43,"n":5383,"o":2.57,"t":"2026-09-23T04:00:00Z","v":909711,"vw":2.479953},{"c":2.33,"h":2.43,"l":2.27,"n":6239,"o":2.43,"t":"2026-09-24T04:00:00Z","v":1178502,"vw":2.31719},{"c":2.35,"h":2.465,"l":2.27,"n":11621,"o":2.34,"t":"2026-09-25T04:00:00Z","v":3368931,"vw":2.377004},{"c":2.38,"h":2.42,"l":2.27,"n":9341,"o":2.3,"t":"2026-09-28T04:00:00Z","v":1155946,"vw":2.346413},{"c":2.38,"h":2.41,"l":2.29,"n":7487,"o":2.37,"t":"2026-09-29T04:00:00Z","v":1443082,"vw":2.345112},{"c":2.37,"h":2.495,"l":2.355,"n":5237,"o":2.4,"t":"2026-09-30T04:00:00Z","v":1078070,"vw":2.415913},{"c":2.3,"h":2.39,"l":2.285,"n":5175,"o":2.37,"t":"2026-10-01T04:00:00Z","v":812989,"vw":2.333074},{"c":2.32,"h":2.36,"l":2.27,"n":3538,"o":2.34,"t":"2026-10-02T04:00:00Z","v":658032,"vw":2.311827},{"c":2.43,"h":2.575,"l":2.29,"n":9264,"o":2.32,"t":"2026-10-05T04:00:00Z","v":3381462,"vw":2.467884},{"c":2.29,"h":2.49,"l":2.285,"n":6422,"o":2.43,"t":"2026-10-06T04:00:00Z","v":1135811,"vw":2.346422},{"c":2.15,"h":2.3,"l":2.14,"n":5677,"o":2.28,"t":"2026-10-07T04:00:00Z","v":863023,"vw":2.211451},{"c":2.13,"h":2.13,"l":2.03,"n":4992,"o":2.12,"t":"2026-10-08T04:00:00Z","v":1475893,"vw":2.099842},{"c":2.18,"h":2.275,"l":2.1,"n":6073,"o":2.13,"t":"2026-10-09T04:00:00Z","v":773469,"vw":2.196074},{"c":2.13,"h":2.18,"l":2.104,"n":3692,"o":2.13,"t":"2026-10-12T04:00:00Z","v":616856,"vw":2.141396},{"c":2,"h":2.13,"l":1.98,"n":4657,"o":2.13,"t":"2026-10-13T04:00:00Z","v":953491,"vw":2.035444},{"c":1.94,"h":1.99,"l":1.89,"n":6990,"o":1.95,"t":"2026-10-14T04:00:00Z","v":1674329,"vw":1.930183},{"c":1.925,"h":1.995,"l":1.91,"n":5903,"o":1.96,"t":"2026-10-15T04:00:00Z","v":1157829,"vw":1.936979},{"c":1.79,"h":1.975,"l":1.78,"n":6178,"o":1.94,"t":"2026-10-16T04:00:00Z","v":1384503,"vw":1.848978},{"c":1.86,"h":1.9,"l":1.75,"n":6573,"o":1.79,"t":"2026-10-19T04:00:00Z","v":1683537,"vw":1.85166},{"c":2.06,"h":2.145,"l":1.84,"n":6797,"o":1.86,"t":"2026-10-20T04:00:00Z","v":1772360,"vw":2.030096},{"c":2.07,"h":2.14,"l":2.045,"n":9144,"o":2.06,"t":"2026-10-21T04:00:00Z","v":1215159,"vw":2.087867},{"c":2.09,"h":2.11,"l":2.035,"n":4663,"o":2.07,"t":"2026-10-22T04:00:00Z","v":867187,"vw":2.070907}],"volatilityBars":[{"c":2.51,"h":2.51,"l":2.51,"n":3,"o":2.51,"t":"2026-09-21T09:00:00Z","v":353,"vw":2.51},{"c":2.53,"h":2.53,"l":2.5131,"n":3,"o":2.5131,"t":"2026-09-21T12:15:00Z","v":427,"vw":2.517325},{"c":2.51,"h":2.52,"l":2.51,"n":4,"o":2.52,"t":"2026-09-21T13:15:00Z","v":1127,"vw":2.519091},{"c":2.465,"h":2.52,"l":2.44,"n":347,"o":2.52,"t":"2026-09-21T13:30:00Z","v":71027,"vw":2.467497},{"c":2.47,"h":2.485,"l":2.455,"n":172,"o":2.4621,"t":"2026-09-21T13:45:00Z","v":38630,"vw":2.470039},{"c":2.51,"h":2.53,"l":2.465,"n":577,"o":2.4699,"t":"2026-09-21T14:00:00Z","v":153606,"vw":2.504844},{"c":2.505,"h":2.52,"l":2.505,"n":136,"o":2.51,"t":"2026-09-21T14:15:00Z","v":19549,"vw":2.509951},{"c":2.535,"h":2.54,"l":2.5097,"n":272,"o":2.51,"t":"2026-09-21T14:30:00Z","v":57981,"vw":2.51927},{"c":2.53,"h":2.535,"l":2.525,"n":145,"o":2.535,"t":"2026-09-21T14:45:00Z","v":23078,"vw":2.529951},{"c":2.57,"h":2.57,"l":2.53,"n":256,"o":2.53,"t":"2026-09-21T15:00:00Z","v":38960,"vw":2.544964},{"c":2.55,"h":2.575,"l":2.535,"n":331,"o":2.57,"t":"2026-09-21T15:15:00Z","v":97851,"vw":2.555867},{"c":2.545,"h":2.55,"l":2.535,"n":96,"o":2.545,"t":"2026-09-21T15:30:00Z","v":16724,"vw":2.540732},{"c":2.54,"h":2.55,"l":2.54,"n":100,"o":2.545,"t":"2026-09-21T15:45:00Z","v":5979,"vw":2.545932},{"c":2.505,"h":2.545,"l":2.505,"n":202,"o":2.545,"t":"2026-09-21T16:00:00Z","v":48538,"vw":2.52273},{"c":2.505,"h":2.51,"l":2.49,"n":195,"o":2.505,"t":"2026-09-21T16:15:00Z","v":35859,"vw":2.501561},{"c":2.505,"h":2.51,"l":2.5,"n":105,"o":2.5,"t":"2026-09-21T16:30:00Z","v":19935,"vw":2.503711},{"c":2.49,"h":2.505,"l":2.48,"n":163,"o":2.505,"t":"2026-09-21T16:45:00Z","v":34678,"vw":2.490602},{"c":2.4999,"h":2.5,"l":2.49,"n":55,"o":2.495,"t":"2026-09-21T17:00:00Z","v":10602,"vw":2.496024},{"c":2.505,"h":2.51,"l":2.494,"n":119,"o":2.495,"t":"2026-09-21T17:15:00Z","v":32429,"vw":2.498993},{"c":2.5,"h":2.505,"l":2.495,"n":193,"o":2.505,"t":"2026-09-21T17:30:00Z","v":30336,"vw":2.499502},{"c":2.515,"h":2.52,"l":2.505,"n":167,"o":2.505,"t":"2026-09-21T17:45:00Z","v":15214,"vw":2.510772},{"c":2.51,"h":2.52,"l":2.51,"n":138,"o":2.51,"t":"2026-09-21T18:00:00Z","v":11477,"vw":2.51288},{"c":2.51,"h":2.52,"l":2.51,"n":163,"o":2.51,"t":"2026-09-21T18:15:00Z","v":16170,"vw":2.513059},{"c":2.5,"h":2.515,"l":2.5,"n":165,"o":2.51,"t":"2026-09-21T18:30:00Z","v":21272,"vw":2.504977},{"c":2.505,"h":2.51,"l":2.5,"n":130,"o":2.505,"t":"2026-09-21T18:45:00Z","v":15884,"vw":2.501769},{"c":2.5,"h":2.505,"l":2.49,"n":230,"o":2.5006,"t":"2026-09-21T19:00:00Z","v":30069,"vw":2.499511},{"c":2.55,"h":2.55,"l":2.5,"n":308,"o":2.5,"t":"2026-09-21T19:15:00Z","v":81449,"vw":2.526722},{"c":2.53,"h":2.55,"l":2.53,"n":225,"o":2.55,"t":"2026-09-21T19:30:00Z","v":27872,"vw":2.539502},{"c":2.54,"h":2.54,"l":2.51,"n":868,"o":2.535,"t":"2026-09-21T19:45:00Z","v":180224,"vw":2.525737},{"c":2.51,"h":2.53,"l":2.51,"n":5,"o":2.53,"t":"2026-09-21T20:00:00Z","v":114990,"vw":2.529965},{"c":2.5102,"h":2.5102,"l":2.5102,"n":1,"o":2.5102,"t":"2026-09-21T20:15:00Z","v":1000,"vw":2.5102},{"c":2.5585,"h":2.5585,"l":2.5585,"n":1,"o":2.5585,"t":"2026-09-21T21:45:00Z","v":500,"vw":2.5585},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-09-22T09:30:00Z","v":300,"vw":2.74},{"c":2.711,"h":2.711,"l":2.711,"n":1,"o":2.711,"t":"2026-09-22T10:15:00Z","v":100,"vw":2.711},{"c":2.4505,"h":2.4505,"l":2.4505,"n":1,"o":2.4505,"t":"2026-09-22T10:30:00Z","v":300,"vw":2.4505},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-09-22T11:00:00Z","v":200,"vw":2.59},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-09-22T11:45:00Z","v":825,"vw":2.47},{"c":2.5535,"h":2.555,"l":2.51,"n":159,"o":2.55,"t":"2026-09-22T13:30:00Z","v":31633,"vw":2.533634},{"c":2.57,"h":2.575,"l":2.555,"n":430,"o":2.555,"t":"2026-09-22T13:45:00Z","v":55672,"vw":2.569216},{"c":2.595,"h":2.6,"l":2.54,"n":426,"o":2.56,"t":"2026-09-22T14:00:00Z","v":78073,"vw":2.563829},{"c":2.545,"h":2.6,"l":2.541,"n":285,"o":2.595,"t":"2026-09-22T14:15:00Z","v":48985,"vw":2.579356},{"c":2.555,"h":2.57,"l":2.535,"n":485,"o":2.545,"t":"2026-09-22T14:30:00Z","v":101326,"vw":2.553805},{"c":2.565,"h":2.575,"l":2.555,"n":327,"o":2.555,"t":"2026-09-22T14:45:00Z","v":41505,"vw":2.564836},{"c":2.585,"h":2.585,"l":2.565,"n":189,"o":2.565,"t":"2026-09-22T15:00:00Z","v":13393,"vw":2.575333},{"c":2.595,"h":2.6,"l":2.585,"n":278,"o":2.585,"t":"2026-09-22T15:15:00Z","v":24059,"vw":2.59312},{"c":2.575,"h":2.605,"l":2.575,"n":335,"o":2.595,"t":"2026-09-22T15:30:00Z","v":60422,"vw":2.59535},{"c":2.585,"h":2.588,"l":2.565,"n":434,"o":2.575,"t":"2026-09-22T15:45:00Z","v":109719,"vw":2.57459},{"c":2.595,"h":2.6,"l":2.58,"n":163,"o":2.585,"t":"2026-09-22T16:00:00Z","v":11045,"vw":2.590694},{"c":2.595,"h":2.61,"l":2.59,"n":393,"o":2.595,"t":"2026-09-22T16:15:00Z","v":75088,"vw":2.59806},{"c":2.6,"h":2.6,"l":2.59,"n":214,"o":2.595,"t":"2026-09-22T16:30:00Z","v":11778,"vw":2.5942},{"c":2.61,"h":2.63,"l":2.59,"n":417,"o":2.6,"t":"2026-09-22T16:45:00Z","v":114254,"vw":2.607725},{"c":2.5999,"h":2.615,"l":2.5901,"n":367,"o":2.615,"t":"2026-09-22T17:00:00Z","v":93378,"vw":2.606739},{"c":2.585,"h":2.6,"l":2.58,"n":175,"o":2.5968,"t":"2026-09-22T17:15:00Z","v":24258,"vw":2.587463},{"c":2.58,"h":2.595,"l":2.574,"n":280,"o":2.585,"t":"2026-09-22T17:30:00Z","v":33183,"vw":2.585549},{"c":2.59,"h":2.59,"l":2.575,"n":168,"o":2.585,"t":"2026-09-22T17:45:00Z","v":15625,"vw":2.580799},{"c":2.565,"h":2.595,"l":2.565,"n":456,"o":2.585,"t":"2026-09-22T18:00:00Z","v":79394,"vw":2.583153},{"c":2.5743,"h":2.575,"l":2.56,"n":188,"o":2.565,"t":"2026-09-22T18:15:00Z","v":44988,"vw":2.56315},{"c":2.565,"h":2.575,"l":2.56,"n":179,"o":2.575,"t":"2026-09-22T18:30:00Z","v":71280,"vw":2.564694},{"c":2.575,"h":2.585,"l":2.56,"n":249,"o":2.565,"t":"2026-09-22T18:45:00Z","v":67772,"vw":2.573204},{"c":2.565,"h":2.575,"l":2.555,"n":192,"o":2.575,"t":"2026-09-22T19:00:00Z","v":64570,"vw":2.565035},{"c":2.57,"h":2.585,"l":2.565,"n":333,"o":2.565,"t":"2026-09-22T19:15:00Z","v":81315,"vw":2.578461},{"c":2.585,"h":2.59,"l":2.574,"n":511,"o":2.58,"t":"2026-09-22T19:30:00Z","v":90934,"vw":2.581243},{"c":2.585,"h":2.59,"l":2.57,"n":1141,"o":2.5851,"t":"2026-09-22T19:45:00Z","v":143599,"vw":2.583427},{"c":2.58,"h":2.58,"l":2.58,"n":7,"o":2.58,"t":"2026-09-22T20:00:00Z","v":62135,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-09-22T21:45:00Z","v":500,"vw":2.58},{"c":2.6138,"h":2.6138,"l":2.6138,"n":1,"o":2.6138,"t":"2026-09-22T22:15:00Z","v":250,"vw":2.6138},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-09-22T22:45:00Z","v":400,"vw":2.6},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-09-23T12:00:00Z","v":200,"vw":2.53},{"c":2.5695,"h":2.5695,"l":2.5695,"n":1,"o":2.5695,"t":"2026-09-23T12:45:00Z","v":411,"vw":2.5695},{"c":2.56,"h":2.56,"l":2.56,"n":4,"o":2.56,"t":"2026-09-23T13:15:00Z","v":379,"vw":2.56},{"c":2.545,"h":2.58,"l":2.545,"n":403,"o":2.57,"t":"2026-09-23T13:30:00Z","v":72925,"vw":2.569995},{"c":2.57,"h":2.57,"l":2.54,"n":196,"o":2.5402,"t":"2026-09-23T13:45:00Z","v":45246,"vw":2.556712},{"c":2.55,"h":2.585,"l":2.55,"n":332,"o":2.575,"t":"2026-09-23T14:00:00Z","v":47593,"vw":2.563912},{"c":2.545,"h":2.56,"l":2.54,"n":157,"o":2.555,"t":"2026-09-23T14:15:00Z","v":8221,"vw":2.550074},{"c":2.5,"h":2.54,"l":2.49,"n":307,"o":2.54,"t":"2026-09-23T14:30:00Z","v":70758,"vw":2.524568},{"c":2.485,"h":2.495,"l":2.475,"n":227,"o":2.49,"t":"2026-09-23T14:45:00Z","v":36958,"vw":2.485772},{"c":2.475,"h":2.495,"l":2.475,"n":145,"o":2.49,"t":"2026-09-23T15:00:00Z","v":20643,"vw":2.485673},{"c":2.475,"h":2.4899,"l":2.47,"n":237,"o":2.475,"t":"2026-09-23T15:15:00Z","v":67015,"vw":2.475497},{"c":2.46,"h":2.47,"l":2.4501,"n":190,"o":2.47,"t":"2026-09-23T15:30:00Z","v":22103,"vw":2.463684},{"c":2.455,"h":2.465,"l":2.45,"n":182,"o":2.46,"t":"2026-09-23T15:45:00Z","v":38223,"vw":2.454475},{"c":2.4563,"h":2.46,"l":2.4523,"n":68,"o":2.455,"t":"2026-09-23T16:00:00Z","v":12453,"vw":2.457416},{"c":2.445,"h":2.46,"l":2.445,"n":105,"o":2.455,"t":"2026-09-23T16:15:00Z","v":10612,"vw":2.452523},{"c":2.445,"h":2.45,"l":2.44,"n":50,"o":2.445,"t":"2026-09-23T16:30:00Z","v":2165,"vw":2.445243},{"c":2.4401,"h":2.4499,"l":2.435,"n":161,"o":2.445,"t":"2026-09-23T16:45:00Z","v":19797,"vw":2.441639},{"c":2.445,"h":2.45,"l":2.435,"n":183,"o":2.445,"t":"2026-09-23T17:00:00Z","v":56045,"vw":2.437744},{"c":2.445,"h":2.455,"l":2.445,"n":113,"o":2.445,"t":"2026-09-23T17:15:00Z","v":13828,"vw":2.448289},{"c":2.455,"h":2.4599,"l":2.445,"n":80,"o":2.445,"t":"2026-09-23T17:30:00Z","v":9914,"vw":2.45226},{"c":2.46,"h":2.46,"l":2.455,"n":49,"o":2.455,"t":"2026-09-23T17:45:00Z","v":6274,"vw":2.45815},{"c":2.445,"h":2.46,"l":2.445,"n":152,"o":2.46,"t":"2026-09-23T18:00:00Z","v":12717,"vw":2.451471},{"c":2.445,"h":2.45,"l":2.44,"n":133,"o":2.45,"t":"2026-09-23T18:15:00Z","v":16464,"vw":2.441927},{"c":2.455,"h":2.455,"l":2.44,"n":128,"o":2.445,"t":"2026-09-23T18:30:00Z","v":8748,"vw":2.448414},{"c":2.465,"h":2.47,"l":2.45,"n":123,"o":2.455,"t":"2026-09-23T18:45:00Z","v":17863,"vw":2.460669},{"c":2.47,"h":2.47,"l":2.455,"n":121,"o":2.46,"t":"2026-09-23T19:00:00Z","v":17767,"vw":2.460895},{"c":2.47,"h":2.475,"l":2.465,"n":147,"o":2.4678,"t":"2026-09-23T19:15:00Z","v":14887,"vw":2.469882},{"c":2.445,"h":2.47,"l":2.445,"n":226,"o":2.465,"t":"2026-09-23T19:30:00Z","v":43845,"vw":2.455369},{"c":2.435,"h":2.455,"l":2.43,"n":877,"o":2.445,"t":"2026-09-23T19:45:00Z","v":167287,"vw":2.44113},{"c":2.43,"h":2.43,"l":2.43,"n":4,"o":2.43,"t":"2026-09-23T20:00:00Z","v":37797,"vw":2.43},{"c":2.42,"h":2.43,"l":2.42,"n":8,"o":2.43,"t":"2026-09-23T20:45:00Z","v":2928,"vw":2.423103},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-09-23T21:00:00Z","v":150,"vw":2.42},{"c":2.4285,"h":2.4285,"l":2.4285,"n":1,"o":2.4285,"t":"2026-09-23T22:00:00Z","v":450,"vw":2.4285},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-09-23T22:15:00Z","v":1072,"vw":2.42},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-09-23T23:45:00Z","v":2230,"vw":2.44},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-09-24T11:00:00Z","v":290,"vw":2.42},{"c":2.33,"h":2.43,"l":2.33,"n":389,"o":2.43,"t":"2026-09-24T13:30:00Z","v":105530,"vw":2.377626},{"c":2.32,"h":2.35,"l":2.32,"n":283,"o":2.335,"t":"2026-09-24T13:45:00Z","v":60493,"vw":2.33134},{"c":2.33,"h":2.3486,"l":2.31,"n":203,"o":2.3201,"t":"2026-09-24T14:00:00Z","v":44622,"vw":2.32393},{"c":2.345,"h":2.345,"l":2.33,"n":157,"o":2.33,"t":"2026-09-24T14:15:00Z","v":16568,"vw":2.336934},{"c":2.34,"h":2.355,"l":2.335,"n":135,"o":2.34,"t":"2026-09-24T14:30:00Z","v":15821,"vw":2.342238},{"c":2.3299,"h":2.345,"l":2.325,"n":121,"o":2.34,"t":"2026-09-24T14:45:00Z","v":18777,"vw":2.337315},{"c":2.33,"h":2.34,"l":2.32,"n":169,"o":2.33,"t":"2026-09-24T15:00:00Z","v":35194,"vw":2.328968},{"c":2.295,"h":2.33,"l":2.29,"n":471,"o":2.32,"t":"2026-09-24T15:15:00Z","v":122836,"vw":2.30582},{"c":2.29,"h":2.295,"l":2.275,"n":242,"o":2.295,"t":"2026-09-24T15:30:00Z","v":90412,"vw":2.287627},{"c":2.285,"h":2.29,"l":2.28,"n":111,"o":2.29,"t":"2026-09-24T15:45:00Z","v":23140,"vw":2.286234},{"c":2.27,"h":2.285,"l":2.27,"n":165,"o":2.28,"t":"2026-09-24T16:00:00Z","v":29887,"vw":2.278252},{"c":2.295,"h":2.31,"l":2.28,"n":267,"o":2.28,"t":"2026-09-24T16:15:00Z","v":81283,"vw":2.303713},{"c":2.315,"h":2.329,"l":2.28,"n":220,"o":2.295,"t":"2026-09-24T16:30:00Z","v":53147,"vw":2.302761},{"c":2.31,"h":2.32,"l":2.31,"n":82,"o":2.3199,"t":"2026-09-24T16:45:00Z","v":11776,"vw":2.317468},{"c":2.325,"h":2.33,"l":2.31,"n":84,"o":2.31,"t":"2026-09-24T17:00:00Z","v":6134,"vw":2.32011},{"c":2.31,"h":2.325,"l":2.31,"n":80,"o":2.325,"t":"2026-09-24T17:15:00Z","v":15815,"vw":2.31366},{"c":2.28,"h":2.315,"l":2.28,"n":257,"o":2.315,"t":"2026-09-24T17:30:00Z","v":31824,"vw":2.301042},{"c":2.31,"h":2.31,"l":2.28,"n":186,"o":2.285,"t":"2026-09-24T17:45:00Z","v":34048,"vw":2.291942},{"c":2.305,"h":2.32,"l":2.295,"n":204,"o":2.31,"t":"2026-09-24T18:00:00Z","v":34043,"vw":2.304038},{"c":2.3,"h":2.31,"l":2.3,"n":142,"o":2.305,"t":"2026-09-24T18:15:00Z","v":11790,"vw":2.303733},{"c":2.315,"h":2.325,"l":2.3,"n":250,"o":2.3,"t":"2026-09-24T18:30:00Z","v":28487,"vw":2.314667},{"c":2.325,"h":2.33,"l":2.31,"n":166,"o":2.315,"t":"2026-09-24T18:45:00Z","v":19259,"vw":2.320641},{"c":2.31,"h":2.33,"l":2.31,"n":260,"o":2.325,"t":"2026-09-24T19:00:00Z","v":40240,"vw":2.320256},{"c":2.3,"h":2.31,"l":2.3,"n":215,"o":2.31,"t":"2026-09-24T19:15:00Z","v":24489,"vw":2.304778},{"c":2.315,"h":2.32,"l":2.3,"n":389,"o":2.305,"t":"2026-09-24T19:30:00Z","v":61416,"vw":2.309506},{"c":2.335,"h":2.34,"l":2.31,"n":804,"o":2.315,"t":"2026-09-24T19:45:00Z","v":112335,"vw":2.327439},{"c":2.32,"h":2.33,"l":2.32,"n":16,"o":2.33,"t":"2026-09-24T20:00:00Z","v":45780,"vw":2.329917},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-09-24T20:45:00Z","v":108,"vw":2.36},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-09-25T10:30:00Z","v":397,"vw":2.32},{"c":2.36,"h":2.43,"l":2.36,"n":8,"o":2.4254,"t":"2026-09-25T11:00:00Z","v":917,"vw":2.38722},{"c":2.424,"h":2.424,"l":2.424,"n":1,"o":2.424,"t":"2026-09-25T11:15:00Z","v":204,"vw":2.424},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-09-25T11:30:00Z","v":200,"vw":2.37},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-09-25T11:45:00Z","v":190,"vw":2.44},{"c":2.4234,"h":2.4234,"l":2.4234,"n":1,"o":2.4234,"t":"2026-09-25T12:00:00Z","v":100,"vw":2.4234},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-09-25T12:15:00Z","v":300,"vw":2.36},{"c":2.37,"h":2.3778,"l":2.37,"n":2,"o":2.3778,"t":"2026-09-25T12:30:00Z","v":1299,"vw":2.371801},{"c":2.37,"h":2.37,"l":2.37,"n":4,"o":2.37,"t":"2026-09-25T12:45:00Z","v":782,"vw":2.37},{"c":2.27,"h":2.35,"l":2.27,"n":470,"o":2.34,"t":"2026-09-25T13:30:00Z","v":118071,"vw":2.306737},{"c":2.34,"h":2.365,"l":2.27,"n":273,"o":2.27,"t":"2026-09-25T13:45:00Z","v":73461,"vw":2.318659},{"c":2.31,"h":2.345,"l":2.31,"n":219,"o":2.345,"t":"2026-09-25T14:00:00Z","v":45637,"vw":2.32401},{"c":2.325,"h":2.33,"l":2.285,"n":349,"o":2.31,"t":"2026-09-25T14:15:00Z","v":57608,"vw":2.304432},{"c":2.34,"h":2.34,"l":2.32,"n":141,"o":2.3299,"t":"2026-09-25T14:30:00Z","v":17037,"vw":2.329941},{"c":2.285,"h":2.34,"l":2.28,"n":334,"o":2.34,"t":"2026-09-25T14:45:00Z","v":62206,"vw":2.303813},{"c":2.295,"h":2.3,"l":2.28,"n":121,"o":2.285,"t":"2026-09-25T15:00:00Z","v":19885,"vw":2.292669},{"c":2.305,"h":2.31,"l":2.29,"n":153,"o":2.29,"t":"2026-09-25T15:15:00Z","v":17417,"vw":2.301174},{"c":2.295,"h":2.31,"l":2.295,"n":279,"o":2.305,"t":"2026-09-25T15:30:00Z","v":15205,"vw":2.304052},{"c":2.305,"h":2.31,"l":2.29,"n":197,"o":2.29,"t":"2026-09-25T15:45:00Z","v":21067,"vw":2.299383},{"c":2.305,"h":2.315,"l":2.295,"n":182,"o":2.3,"t":"2026-09-25T16:00:00Z","v":25203,"vw":2.307419},{"c":2.325,"h":2.33,"l":2.3,"n":254,"o":2.305,"t":"2026-09-25T16:15:00Z","v":37357,"vw":2.313065},{"c":2.325,"h":2.33,"l":2.32,"n":137,"o":2.33,"t":"2026-09-25T16:30:00Z","v":17111,"vw":2.3251},{"c":2.315,"h":2.33,"l":2.31,"n":115,"o":2.32,"t":"2026-09-25T16:45:00Z","v":11760,"vw":2.319142},{"c":2.31,"h":2.32,"l":2.31,"n":77,"o":2.315,"t":"2026-09-25T17:00:00Z","v":14865,"vw":2.314674},{"c":2.295,"h":2.31,"l":2.295,"n":206,"o":2.31,"t":"2026-09-25T17:15:00Z","v":18243,"vw":2.303145},{"c":2.3,"h":2.31,"l":2.3,"n":154,"o":2.3,"t":"2026-09-25T17:30:00Z","v":20125,"vw":2.301056},{"c":2.3,"h":2.31,"l":2.3,"n":126,"o":2.305,"t":"2026-09-25T17:45:00Z","v":6417,"vw":2.304181},{"c":2.335,"h":2.34,"l":2.3,"n":423,"o":2.305,"t":"2026-09-25T18:00:00Z","v":161511,"vw":2.320858},{"c":2.36,"h":2.38,"l":2.325,"n":1106,"o":2.34,"t":"2026-09-25T18:15:00Z","v":596427,"vw":2.357142},{"c":2.445,"h":2.465,"l":2.365,"n":3692,"o":2.365,"t":"2026-09-25T18:30:00Z","v":1427518,"vw":2.414145},{"c":2.405,"h":2.445,"l":2.395,"n":556,"o":2.445,"t":"2026-09-25T18:45:00Z","v":205832,"vw":2.417417},{"c":2.37,"h":2.405,"l":2.365,"n":346,"o":2.405,"t":"2026-09-25T19:00:00Z","v":121687,"vw":2.385346},{"c":2.365,"h":2.37,"l":2.36,"n":197,"o":2.365,"t":"2026-09-25T19:15:00Z","v":22924,"vw":2.367333},{"c":2.39,"h":2.39,"l":2.365,"n":205,"o":2.365,"t":"2026-09-25T19:30:00Z","v":28469,"vw":2.377451},{"c":2.36,"h":2.4,"l":2.35,"n":1122,"o":2.385,"t":"2026-09-25T19:45:00Z","v":142841,"vw":2.368914},{"c":2.3233,"h":2.35,"l":2.3233,"n":6,"o":2.35,"t":"2026-09-25T20:00:00Z","v":51813,"vw":2.349896},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-09-25T21:15:00Z","v":1000,"vw":2.36},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-09-25T22:30:00Z","v":200,"vw":2.32},{"c":2.35,"h":2.35,"l":2.35,"n":6,"o":2.35,"t":"2026-09-28T13:00:00Z","v":1000,"vw":2.35},{"c":2.289,"h":2.31,"l":2.27,"n":476,"o":2.3,"t":"2026-09-28T13:30:00Z","v":66128,"vw":2.288288},{"c":2.27,"h":2.29,"l":2.27,"n":411,"o":2.29,"t":"2026-09-28T13:45:00Z","v":78056,"vw":2.278645},{"c":2.31,"h":2.32,"l":2.27,"n":411,"o":2.275,"t":"2026-09-28T14:00:00Z","v":64409,"vw":2.290629},{"c":2.305,"h":2.32,"l":2.3,"n":263,"o":2.31,"t":"2026-09-28T14:15:00Z","v":20109,"vw":2.308269},{"c":2.285,"h":2.3,"l":2.28,"n":272,"o":2.3,"t":"2026-09-28T14:30:00Z","v":42215,"vw":2.294393},{"c":2.295,"h":2.3,"l":2.2801,"n":304,"o":2.2801,"t":"2026-09-28T14:45:00Z","v":18355,"vw":2.290312},{"c":2.285,"h":2.3,"l":2.275,"n":315,"o":2.29,"t":"2026-09-28T15:00:00Z","v":32737,"vw":2.283435},{"c":2.285,"h":2.29,"l":2.28,"n":186,"o":2.285,"t":"2026-09-28T15:15:00Z","v":8995,"vw":2.283318},{"c":2.28,"h":2.29,"l":2.28,"n":345,"o":2.285,"t":"2026-09-28T15:30:00Z","v":20917,"vw":2.283869},{"c":2.31,"h":2.31,"l":2.28,"n":343,"o":2.28,"t":"2026-09-28T15:45:00Z","v":39460,"vw":2.293698},{"c":2.3,"h":2.31,"l":2.295,"n":218,"o":2.305,"t":"2026-09-28T16:00:00Z","v":18184,"vw":2.300185},{"c":2.335,"h":2.335,"l":2.305,"n":277,"o":2.31,"t":"2026-09-28T16:15:00Z","v":33062,"vw":2.319341},{"c":2.355,"h":2.36,"l":2.335,"n":358,"o":2.335,"t":"2026-09-28T16:30:00Z","v":48014,"vw":2.345874},{"c":2.37,"h":2.37,"l":2.34,"n":319,"o":2.35,"t":"2026-09-28T16:45:00Z","v":27080,"vw":2.35346},{"c":2.39,"h":2.395,"l":2.35,"n":306,"o":2.365,"t":"2026-09-28T17:00:00Z","v":47986,"vw":2.367813},{"c":2.39,"h":2.39,"l":2.37,"n":248,"o":2.39,"t":"2026-09-28T17:15:00Z","v":24805,"vw":2.381692},{"c":2.38,"h":2.4,"l":2.38,"n":271,"o":2.39,"t":"2026-09-28T17:30:00Z","v":23004,"vw":2.38765},{"c":2.395,"h":2.395,"l":2.38,"n":310,"o":2.38,"t":"2026-09-28T17:45:00Z","v":23250,"vw":2.387605},{"c":2.395,"h":2.4,"l":2.38,"n":237,"o":2.4,"t":"2026-09-28T18:00:00Z","v":20025,"vw":2.391076},{"c":2.395,"h":2.4,"l":2.39,"n":238,"o":2.395,"t":"2026-09-28T18:15:00Z","v":22591,"vw":2.398075},{"c":2.415,"h":2.42,"l":2.39,"n":458,"o":2.39,"t":"2026-09-28T18:30:00Z","v":52635,"vw":2.404307},{"c":2.415,"h":2.42,"l":2.405,"n":209,"o":2.415,"t":"2026-09-28T18:45:00Z","v":25176,"vw":2.410967},{"c":2.4,"h":2.415,"l":2.4,"n":192,"o":2.415,"t":"2026-09-28T19:00:00Z","v":25361,"vw":2.410588},{"c":2.385,"h":2.41,"l":2.38,"n":295,"o":2.4,"t":"2026-09-28T19:15:00Z","v":92426,"vw":2.396459},{"c":2.385,"h":2.39,"l":2.38,"n":323,"o":2.385,"t":"2026-09-28T19:30:00Z","v":36400,"vw":2.386179},{"c":2.375,"h":2.39,"l":2.36,"n":1167,"o":2.385,"t":"2026-09-28T19:45:00Z","v":153368,"vw":2.369978},{"c":2.38,"h":2.38,"l":2.38,"n":8,"o":2.38,"t":"2026-09-28T20:00:00Z","v":65972,"vw":2.38},{"c":2.37,"h":2.3737,"l":2.37,"n":2,"o":2.3737,"t":"2026-09-28T21:30:00Z","v":1500,"vw":2.371233},{"c":2.3703,"h":2.3703,"l":2.37,"n":2,"o":2.37,"t":"2026-09-28T22:30:00Z","v":11661,"vw":2.370249},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-09-29T12:00:00Z","v":100,"vw":2.38},{"c":2.3839,"h":2.3839,"l":2.3839,"n":1,"o":2.3839,"t":"2026-09-29T12:45:00Z","v":850,"vw":2.3839},{"c":2.36,"h":2.385,"l":2.34,"n":510,"o":2.37,"t":"2026-09-29T13:30:00Z","v":72959,"vw":2.364389},{"c":2.33,"h":2.351,"l":2.32,"n":274,"o":2.351,"t":"2026-09-29T13:45:00Z","v":38767,"vw":2.339637},{"c":2.33,"h":2.335,"l":2.315,"n":227,"o":2.33,"t":"2026-09-29T14:00:00Z","v":47930,"vw":2.323899},{"c":2.31,"h":2.335,"l":2.31,"n":163,"o":2.335,"t":"2026-09-29T14:15:00Z","v":24313,"vw":2.320372},{"c":2.305,"h":2.31,"l":2.29,"n":274,"o":2.31,"t":"2026-09-29T14:30:00Z","v":57679,"vw":2.299551},{"c":2.315,"h":2.32,"l":2.3,"n":159,"o":2.305,"t":"2026-09-29T14:45:00Z","v":22926,"vw":2.308144},{"c":2.3,"h":2.315,"l":2.3,"n":177,"o":2.31,"t":"2026-09-29T15:00:00Z","v":20978,"vw":2.305617},{"c":2.29,"h":2.305,"l":2.29,"n":171,"o":2.3,"t":"2026-09-29T15:15:00Z","v":17035,"vw":2.29691},{"c":2.305,"h":2.31,"l":2.29,"n":446,"o":2.29,"t":"2026-09-29T15:30:00Z","v":58912,"vw":2.301843},{"c":2.32,"h":2.32,"l":2.305,"n":219,"o":2.31,"t":"2026-09-29T15:45:00Z","v":41251,"vw":2.312587},{"c":2.325,"h":2.325,"l":2.31,"n":196,"o":2.31,"t":"2026-09-29T16:00:00Z","v":15343,"vw":2.316578},{"c":2.32,"h":2.33,"l":2.32,"n":112,"o":2.32,"t":"2026-09-29T16:15:00Z","v":7558,"vw":2.322536},{"c":2.32,"h":2.33,"l":2.32,"n":161,"o":2.3299,"t":"2026-09-29T16:30:00Z","v":13708,"vw":2.323672},{"c":2.325,"h":2.335,"l":2.32,"n":263,"o":2.32,"t":"2026-09-29T16:45:00Z","v":56420,"vw":2.324852},{"c":2.32,"h":2.325,"l":2.305,"n":256,"o":2.325,"t":"2026-09-29T17:00:00Z","v":67739,"vw":2.311761},{"c":2.3199,"h":2.3199,"l":2.3,"n":204,"o":2.315,"t":"2026-09-29T17:15:00Z","v":19265,"vw":2.309328},{"c":2.32,"h":2.32,"l":2.31,"n":123,"o":2.31,"t":"2026-09-29T17:30:00Z","v":17109,"vw":2.315443},{"c":2.315,"h":2.32,"l":2.31,"n":163,"o":2.315,"t":"2026-09-29T17:45:00Z","v":16632,"vw":2.31162},{"c":2.33,"h":2.34,"l":2.315,"n":332,"o":2.315,"t":"2026-09-29T18:00:00Z","v":41760,"vw":2.326227},{"c":2.345,"h":2.35,"l":2.33,"n":174,"o":2.335,"t":"2026-09-29T18:15:00Z","v":14727,"vw":2.337507},{"c":2.335,"h":2.345,"l":2.32,"n":297,"o":2.345,"t":"2026-09-29T18:30:00Z","v":41324,"vw":2.328204},{"c":2.325,"h":2.33,"l":2.3201,"n":127,"o":2.33,"t":"2026-09-29T18:45:00Z","v":16595,"vw":2.328319},{"c":2.375,"h":2.39,"l":2.325,"n":415,"o":2.325,"t":"2026-09-29T19:00:00Z","v":132602,"vw":2.361222},{"c":2.41,"h":2.41,"l":2.3702,"n":292,"o":2.38,"t":"2026-09-29T19:15:00Z","v":104699,"vw":2.396026},{"c":2.38,"h":2.41,"l":2.38,"n":359,"o":2.41,"t":"2026-09-29T19:30:00Z","v":64579,"vw":2.392893},{"c":2.38,"h":2.39,"l":2.36,"n":991,"o":2.38,"t":"2026-09-29T19:45:00Z","v":141342,"vw":2.375353},{"c":2.38,"h":2.38,"l":2.38,"n":6,"o":2.38,"t":"2026-09-29T20:00:00Z","v":66719,"vw":2.38},{"c":2.36,"h":2.36,"l":2.36,"n":3,"o":2.36,"t":"2026-09-29T21:00:00Z","v":200,"vw":2.36},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-09-30T12:45:00Z","v":269,"vw":2.38},{"c":2.385,"h":2.42,"l":2.381,"n":204,"o":2.4,"t":"2026-09-30T13:30:00Z","v":38336,"vw":2.394866},{"c":2.365,"h":2.385,"l":2.36,"n":149,"o":2.385,"t":"2026-09-30T13:45:00Z","v":50613,"vw":2.377412},{"c":2.375,"h":2.385,"l":2.355,"n":141,"o":2.36,"t":"2026-09-30T14:00:00Z","v":31032,"vw":2.371898},{"c":2.365,"h":2.375,"l":2.365,"n":70,"o":2.37,"t":"2026-09-30T14:15:00Z","v":8766,"vw":2.370037},{"c":2.38,"h":2.39,"l":2.365,"n":135,"o":2.365,"t":"2026-09-30T14:30:00Z","v":33202,"vw":2.377742},{"c":2.42,"h":2.425,"l":2.39,"n":156,"o":2.39,"t":"2026-09-30T14:45:00Z","v":51462,"vw":2.413883},{"c":2.455,"h":2.46,"l":2.42,"n":148,"o":2.42,"t":"2026-09-30T15:00:00Z","v":76131,"vw":2.433315},{"c":2.485,"h":2.49,"l":2.44,"n":306,"o":2.455,"t":"2026-09-30T15:15:00Z","v":98461,"vw":2.468554},{"c":2.465,"h":2.495,"l":2.455,"n":237,"o":2.485,"t":"2026-09-30T15:30:00Z","v":53462,"vw":2.479088},{"c":2.455,"h":2.465,"l":2.4425,"n":232,"o":2.465,"t":"2026-09-30T15:45:00Z","v":37556,"vw":2.452112},{"c":2.46,"h":2.46,"l":2.45,"n":77,"o":2.45,"t":"2026-09-30T16:00:00Z","v":4934,"vw":2.456818},{"c":2.44,"h":2.46,"l":2.44,"n":150,"o":2.46,"t":"2026-09-30T16:15:00Z","v":20546,"vw":2.448852},{"c":2.435,"h":2.455,"l":2.43,"n":258,"o":2.44,"t":"2026-09-30T16:30:00Z","v":69442,"vw":2.447153},{"c":2.44,"h":2.44,"l":2.425,"n":160,"o":2.435,"t":"2026-09-30T16:45:00Z","v":22916,"vw":2.430474},{"c":2.435,"h":2.44,"l":2.43,"n":45,"o":2.435,"t":"2026-09-30T17:00:00Z","v":3629,"vw":2.435},{"c":2.415,"h":2.43,"l":2.41,"n":130,"o":2.43,"t":"2026-09-30T17:15:00Z","v":24580,"vw":2.42405},{"c":2.4001,"h":2.43,"l":2.4001,"n":319,"o":2.415,"t":"2026-09-30T17:30:00Z","v":118879,"vw":2.419221},{"c":2.41,"h":2.415,"l":2.4,"n":249,"o":2.405,"t":"2026-09-30T17:45:00Z","v":26128,"vw":2.409665},{"c":2.405,"h":2.415,"l":2.405,"n":217,"o":2.415,"t":"2026-09-30T18:00:00Z","v":27064,"vw":2.410837},{"c":2.405,"h":2.41,"l":2.4,"n":75,"o":2.405,"t":"2026-09-30T18:15:00Z","v":6412,"vw":2.407106},{"c":2.405,"h":2.41,"l":2.4,"n":87,"o":2.405,"t":"2026-09-30T18:30:00Z","v":6617,"vw":2.405215},{"c":2.395,"h":2.41,"l":2.395,"n":193,"o":2.4,"t":"2026-09-30T18:45:00Z","v":26811,"vw":2.400733},{"c":2.4,"h":2.4,"l":2.39,"n":162,"o":2.395,"t":"2026-09-30T19:00:00Z","v":18797,"vw":2.390886},{"c":2.4,"h":2.4,"l":2.39,"n":114,"o":2.395,"t":"2026-09-30T19:15:00Z","v":13944,"vw":2.396788},{"c":2.395,"h":2.4,"l":2.39,"n":147,"o":2.395,"t":"2026-09-30T19:30:00Z","v":13648,"vw":2.395799},{"c":2.38,"h":2.395,"l":2.36,"n":746,"o":2.395,"t":"2026-09-30T19:45:00Z","v":126494,"vw":2.374812},{"c":2.37,"h":2.37,"l":2.37,"n":5,"o":2.37,"t":"2026-09-30T20:00:00Z","v":58537,"vw":2.37},{"c":2.3889,"h":2.3889,"l":2.3889,"n":1,"o":2.3889,"t":"2026-09-30T21:15:00Z","v":500,"vw":2.3889},{"c":2.3896,"h":2.3896,"l":2.3896,"n":1,"o":2.3896,"t":"2026-09-30T22:45:00Z","v":250,"vw":2.3896},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-09-30T23:30:00Z","v":2218,"vw":2.39},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-01T09:30:00Z","v":995,"vw":2.38},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-01T11:00:00Z","v":100,"vw":2.4},{"c":2.3884,"h":2.3884,"l":2.38,"n":2,"o":2.38,"t":"2026-10-01T11:45:00Z","v":600,"vw":2.3814},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-01T12:00:00Z","v":200,"vw":2.39},{"c":2.37,"h":2.37,"l":2.37,"n":3,"o":2.37,"t":"2026-10-01T13:15:00Z","v":10500,"vw":2.37},{"c":2.385,"h":2.39,"l":2.3101,"n":236,"o":2.37,"t":"2026-10-01T13:30:00Z","v":74526,"vw":2.349164},{"c":2.335,"h":2.381,"l":2.335,"n":104,"o":2.381,"t":"2026-10-01T13:45:00Z","v":17134,"vw":2.358387},{"c":2.37,"h":2.39,"l":2.315,"n":277,"o":2.335,"t":"2026-10-01T14:00:00Z","v":40065,"vw":2.35381},{"c":2.365,"h":2.375,"l":2.35,"n":200,"o":2.37,"t":"2026-10-01T14:15:00Z","v":19832,"vw":2.366628},{"c":2.345,"h":2.365,"l":2.34,"n":131,"o":2.365,"t":"2026-10-01T14:30:00Z","v":12177,"vw":2.352852},{"c":2.345,"h":2.355,"l":2.33,"n":291,"o":2.35,"t":"2026-10-01T14:45:00Z","v":72184,"vw":2.344672},{"c":2.34,"h":2.345,"l":2.335,"n":116,"o":2.345,"t":"2026-10-01T15:00:00Z","v":6805,"vw":2.33989},{"c":2.335,"h":2.345,"l":2.3302,"n":112,"o":2.34,"t":"2026-10-01T15:15:00Z","v":10890,"vw":2.33848},{"c":2.34,"h":2.34,"l":2.325,"n":158,"o":2.335,"t":"2026-10-01T15:30:00Z","v":21251,"vw":2.331929},{"c":2.345,"h":2.35,"l":2.335,"n":133,"o":2.335,"t":"2026-10-01T15:45:00Z","v":24085,"vw":2.341308},{"c":2.325,"h":2.35,"l":2.325,"n":153,"o":2.345,"t":"2026-10-01T16:00:00Z","v":15040,"vw":2.335812},{"c":2.35,"h":2.35,"l":2.33,"n":81,"o":2.33,"t":"2026-10-01T16:15:00Z","v":8185,"vw":2.333785},{"c":2.3476,"h":2.35,"l":2.345,"n":116,"o":2.345,"t":"2026-10-01T16:30:00Z","v":8036,"vw":2.347981},{"c":2.335,"h":2.35,"l":2.33,"n":93,"o":2.35,"t":"2026-10-01T16:45:00Z","v":10552,"vw":2.338298},{"c":2.34,"h":2.34,"l":2.33,"n":83,"o":2.33,"t":"2026-10-01T17:00:00Z","v":5739,"vw":2.335395},{"c":2.365,"h":2.37,"l":2.335,"n":164,"o":2.34,"t":"2026-10-01T17:15:00Z","v":33445,"vw":2.351113},{"c":2.37,"h":2.38,"l":2.3601,"n":126,"o":2.37,"t":"2026-10-01T17:30:00Z","v":19759,"vw":2.370016},{"c":2.355,"h":2.365,"l":2.35,"n":99,"o":2.36,"t":"2026-10-01T17:45:00Z","v":28755,"vw":2.357493},{"c":2.355,"h":2.36,"l":2.34,"n":151,"o":2.355,"t":"2026-10-01T18:00:00Z","v":17897,"vw":2.352078},{"c":2.355,"h":2.365,"l":2.355,"n":98,"o":2.355,"t":"2026-10-01T18:15:00Z","v":9068,"vw":2.359218},{"c":2.34,"h":2.36,"l":2.34,"n":125,"o":2.355,"t":"2026-10-01T18:30:00Z","v":15709,"vw":2.347054},{"c":2.345,"h":2.35,"l":2.34,"n":161,"o":2.34,"t":"2026-10-01T18:45:00Z","v":7832,"vw":2.344482},{"c":2.3401,"h":2.35,"l":2.33,"n":253,"o":2.34,"t":"2026-10-01T19:00:00Z","v":40073,"vw":2.340498},{"c":2.35,"h":2.35,"l":2.345,"n":119,"o":2.345,"t":"2026-10-01T19:15:00Z","v":8096,"vw":2.347236},{"c":2.325,"h":2.35,"l":2.32,"n":429,"o":2.35,"t":"2026-10-01T19:30:00Z","v":38509,"vw":2.334767},{"c":2.295,"h":2.33,"l":2.285,"n":722,"o":2.325,"t":"2026-10-01T19:45:00Z","v":190765,"vw":2.297576},{"c":2.3,"h":2.3,"l":2.3,"n":5,"o":2.3,"t":"2026-10-01T20:00:00Z","v":35452,"vw":2.3},{"c":2.3338,"h":2.3338,"l":2.3338,"n":1,"o":2.3338,"t":"2026-10-01T20:30:00Z","v":427,"vw":2.3338},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-01T22:30:00Z","v":200,"vw":2.31},{"c":2.27,"h":2.3,"l":2.27,"n":6,"o":2.3,"t":"2026-10-01T23:15:00Z","v":1026,"vw":2.281346},{"c":2.324,"h":2.324,"l":2.324,"n":1,"o":2.324,"t":"2026-10-02T11:30:00Z","v":1282,"vw":2.324},{"c":2.31,"h":2.36,"l":2.305,"n":175,"o":2.34,"t":"2026-10-02T13:30:00Z","v":58825,"vw":2.335003},{"c":2.34,"h":2.34,"l":2.31,"n":143,"o":2.315,"t":"2026-10-02T13:45:00Z","v":70915,"vw":2.320508},{"c":2.36,"h":2.36,"l":2.32,"n":203,"o":2.34,"t":"2026-10-02T14:00:00Z","v":34838,"vw":2.33291},{"c":2.3302,"h":2.36,"l":2.33,"n":98,"o":2.36,"t":"2026-10-02T14:15:00Z","v":27144,"vw":2.336721},{"c":2.325,"h":2.34,"l":2.32,"n":104,"o":2.33,"t":"2026-10-02T14:30:00Z","v":16753,"vw":2.329792},{"c":2.315,"h":2.3262,"l":2.315,"n":61,"o":2.3262,"t":"2026-10-02T14:45:00Z","v":7050,"vw":2.322452},{"c":2.295,"h":2.3199,"l":2.285,"n":110,"o":2.315,"t":"2026-10-02T15:00:00Z","v":28561,"vw":2.296583},{"c":2.28,"h":2.3,"l":2.275,"n":86,"o":2.3,"t":"2026-10-02T15:15:00Z","v":9391,"vw":2.283502},{"c":2.28,"h":2.285,"l":2.27,"n":69,"o":2.2701,"t":"2026-10-02T15:30:00Z","v":19021,"vw":2.278592},{"c":2.28,"h":2.285,"l":2.275,"n":87,"o":2.28,"t":"2026-10-02T15:45:00Z","v":17054,"vw":2.280727},{"c":2.28,"h":2.29,"l":2.275,"n":111,"o":2.29,"t":"2026-10-02T16:00:00Z","v":10640,"vw":2.282438},{"c":2.285,"h":2.29,"l":2.275,"n":157,"o":2.2799,"t":"2026-10-02T16:15:00Z","v":46081,"vw":2.28161},{"c":2.31,"h":2.31,"l":2.285,"n":102,"o":2.285,"t":"2026-10-02T16:30:00Z","v":52982,"vw":2.297046},{"c":2.295,"h":2.31,"l":2.294,"n":99,"o":2.31,"t":"2026-10-02T16:45:00Z","v":16162,"vw":2.298393},{"c":2.3,"h":2.3,"l":2.2949,"n":27,"o":2.295,"t":"2026-10-02T17:00:00Z","v":2639,"vw":2.296274},{"c":2.295,"h":2.3,"l":2.295,"n":70,"o":2.3,"t":"2026-10-02T17:15:00Z","v":3571,"vw":2.297154},{"c":2.3,"h":2.3,"l":2.29,"n":101,"o":2.29,"t":"2026-10-02T17:30:00Z","v":16152,"vw":2.297426},{"c":2.32,"h":2.32,"l":2.305,"n":115,"o":2.31,"t":"2026-10-02T17:45:00Z","v":14890,"vw":2.311462},{"c":2.315,"h":2.32,"l":2.305,"n":164,"o":2.32,"t":"2026-10-02T18:00:00Z","v":19672,"vw":2.311111},{"c":2.305,"h":2.32,"l":2.3,"n":144,"o":2.315,"t":"2026-10-02T18:15:00Z","v":15569,"vw":2.309996},{"c":2.31,"h":2.31,"l":2.305,"n":91,"o":2.31,"t":"2026-10-02T18:30:00Z","v":7090,"vw":2.308638},{"c":2.32,"h":2.32,"l":2.305,"n":106,"o":2.305,"t":"2026-10-02T18:45:00Z","v":10982,"vw":2.313241},{"c":2.32,"h":2.32,"l":2.31,"n":71,"o":2.32,"t":"2026-10-02T19:00:00Z","v":5036,"vw":2.31771},{"c":2.32,"h":2.32,"l":2.31,"n":78,"o":2.32,"t":"2026-10-02T19:15:00Z","v":4906,"vw":2.31663},{"c":2.325,"h":2.33,"l":2.31,"n":129,"o":2.31,"t":"2026-10-02T19:30:00Z","v":11287,"vw":2.320083},{"c":2.33,"h":2.33,"l":2.31,"n":543,"o":2.325,"t":"2026-10-02T19:45:00Z","v":64815,"vw":2.322028},{"c":2.32,"h":2.32,"l":2.32,"n":6,"o":2.32,"t":"2026-10-02T20:00:00Z","v":43214,"vw":2.32},{"c":2.302,"h":2.302,"l":2.29,"n":2,"o":2.29,"t":"2026-10-02T20:15:00Z","v":300,"vw":2.294},{"c":2.29,"h":2.3,"l":2.29,"n":6,"o":2.3,"t":"2026-10-02T20:45:00Z","v":13002,"vw":2.290618},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-10-02T21:00:00Z","v":104,"vw":2.29},{"c":2.3361,"h":2.3361,"l":2.3361,"n":1,"o":2.3361,"t":"2026-10-02T23:15:00Z","v":1000,"vw":2.3361},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-05T09:30:00Z","v":1500,"vw":2.34},{"c":2.32,"h":2.345,"l":2.29,"n":336,"o":2.32,"t":"2026-10-05T13:30:00Z","v":63200,"vw":2.321958},{"c":2.35,"h":2.35,"l":2.32,"n":177,"o":2.32,"t":"2026-10-05T13:45:00Z","v":31871,"vw":2.335754},{"c":2.405,"h":2.41,"l":2.34,"n":291,"o":2.34,"t":"2026-10-05T14:00:00Z","v":57504,"vw":2.386946},{"c":2.37,"h":2.41,"l":2.345,"n":313,"o":2.41,"t":"2026-10-05T14:15:00Z","v":76301,"vw":2.371209},{"c":2.37,"h":2.38,"l":2.36,"n":338,"o":2.37,"t":"2026-10-05T14:30:00Z","v":83846,"vw":2.36993},{"c":2.375,"h":2.39,"l":2.37,"n":263,"o":2.375,"t":"2026-10-05T14:45:00Z","v":42721,"vw":2.380321},{"c":2.39,"h":2.39,"l":2.375,"n":98,"o":2.375,"t":"2026-10-05T15:00:00Z","v":14877,"vw":2.380034},{"c":2.415,"h":2.42,"l":2.38,"n":312,"o":2.39,"t":"2026-10-05T15:15:00Z","v":85586,"vw":2.401656},{"c":2.43,"h":2.43,"l":2.41,"n":97,"o":2.415,"t":"2026-10-05T15:30:00Z","v":37041,"vw":2.420241},{"c":2.435,"h":2.44,"l":2.424,"n":215,"o":2.425,"t":"2026-10-05T15:45:00Z","v":45025,"vw":2.430557},{"c":2.425,"h":2.435,"l":2.42,"n":138,"o":2.43,"t":"2026-10-05T16:00:00Z","v":29272,"vw":2.430485},{"c":2.425,"h":2.43,"l":2.4101,"n":196,"o":2.425,"t":"2026-10-05T16:15:00Z","v":69682,"vw":2.414291},{"c":2.425,"h":2.43,"l":2.42,"n":267,"o":2.43,"t":"2026-10-05T16:30:00Z","v":67945,"vw":2.422981},{"c":2.415,"h":2.435,"l":2.415,"n":165,"o":2.424,"t":"2026-10-05T16:45:00Z","v":30538,"vw":2.424409},{"c":2.4001,"h":2.415,"l":2.4,"n":137,"o":2.415,"t":"2026-10-05T17:00:00Z","v":17413,"vw":2.409989},{"c":2.41,"h":2.41,"l":2.405,"n":73,"o":2.405,"t":"2026-10-05T17:15:00Z","v":7761,"vw":2.406966},{"c":2.405,"h":2.41,"l":2.4,"n":91,"o":2.41,"t":"2026-10-05T17:30:00Z","v":15619,"vw":2.407387},{"c":2.395,"h":2.42,"l":2.385,"n":273,"o":2.405,"t":"2026-10-05T17:45:00Z","v":98944,"vw":2.401413},{"c":2.4099,"h":2.4099,"l":2.395,"n":119,"o":2.395,"t":"2026-10-05T18:00:00Z","v":20926,"vw":2.400487},{"c":2.415,"h":2.42,"l":2.405,"n":129,"o":2.405,"t":"2026-10-05T18:15:00Z","v":21636,"vw":2.411553},{"c":2.425,"h":2.43,"l":2.415,"n":272,"o":2.415,"t":"2026-10-05T18:30:00Z","v":73436,"vw":2.422757},{"c":2.565,"h":2.575,"l":2.42,"n":1912,"o":2.42,"t":"2026-10-05T18:45:00Z","v":1127941,"vw":2.521141},{"c":2.495,"h":2.565,"l":2.48,"n":1069,"o":2.565,"t":"2026-10-05T19:00:00Z","v":525986,"vw":2.509459},{"c":2.495,"h":2.5,"l":2.485,"n":204,"o":2.5,"t":"2026-10-05T19:15:00Z","v":43727,"vw":2.492443},{"c":2.47,"h":2.5,"l":2.47,"n":408,"o":2.5,"t":"2026-10-05T19:30:00Z","v":73105,"vw":2.488555},{"c":2.435,"h":2.48,"l":2.425,"n":1196,"o":2.475,"t":"2026-10-05T19:45:00Z","v":505025,"vw":2.444331},{"c":2.4996,"h":2.4996,"l":2.43,"n":16,"o":2.43,"t":"2026-10-05T20:00:00Z","v":92353,"vw":2.430388},{"c":2.45,"h":2.45,"l":2.45,"n":3,"o":2.45,"t":"2026-10-05T20:45:00Z","v":255,"vw":2.45},{"c":2.4979,"h":2.4979,"l":2.4979,"n":1,"o":2.4979,"t":"2026-10-05T21:00:00Z","v":288,"vw":2.4979},{"c":2.46,"h":2.5,"l":2.46,"n":7,"o":2.5,"t":"2026-10-05T21:15:00Z","v":1644,"vw":2.478696},{"c":2.45,"h":2.45,"l":2.45,"n":4,"o":2.45,"t":"2026-10-06T08:00:00Z","v":160,"vw":2.45},{"c":2.45,"h":2.47,"l":2.44,"n":19,"o":2.47,"t":"2026-10-06T13:15:00Z","v":947,"vw":2.452566},{"c":2.415,"h":2.49,"l":2.41,"n":361,"o":2.43,"t":"2026-10-06T13:30:00Z","v":90247,"vw":2.428029},{"c":2.395,"h":2.42,"l":2.38,"n":190,"o":2.42,"t":"2026-10-06T13:45:00Z","v":35778,"vw":2.395631},{"c":2.375,"h":2.42,"l":2.36,"n":372,"o":2.4,"t":"2026-10-06T14:00:00Z","v":97141,"vw":2.396032},{"c":2.325,"h":2.38,"l":2.32,"n":306,"o":2.38,"t":"2026-10-06T14:15:00Z","v":66905,"vw":2.34509},{"c":2.3293,"h":2.345,"l":2.32,"n":282,"o":2.325,"t":"2026-10-06T14:30:00Z","v":109349,"vw":2.332211},{"c":2.3692,"h":2.37,"l":2.325,"n":164,"o":2.33,"t":"2026-10-06T14:45:00Z","v":20254,"vw":2.345979},{"c":2.375,"h":2.38,"l":2.36,"n":100,"o":2.36,"t":"2026-10-06T15:00:00Z","v":12477,"vw":2.36796},{"c":2.4,"h":2.4,"l":2.37,"n":215,"o":2.38,"t":"2026-10-06T15:15:00Z","v":44539,"vw":2.388002},{"c":2.395,"h":2.42,"l":2.39,"n":374,"o":2.4,"t":"2026-10-06T15:30:00Z","v":42143,"vw":2.400919},{"c":2.385,"h":2.4,"l":2.38,"n":182,"o":2.4,"t":"2026-10-06T15:45:00Z","v":15469,"vw":2.395293},{"c":2.38,"h":2.39,"l":2.37,"n":193,"o":2.39,"t":"2026-10-06T16:00:00Z","v":17878,"vw":2.381045},{"c":2.355,"h":2.38,"l":2.355,"n":117,"o":2.38,"t":"2026-10-06T16:15:00Z","v":8708,"vw":2.36724},{"c":2.345,"h":2.37,"l":2.345,"n":131,"o":2.36,"t":"2026-10-06T16:30:00Z","v":10075,"vw":2.357235},{"c":2.35,"h":2.35,"l":2.345,"n":91,"o":2.345,"t":"2026-10-06T16:45:00Z","v":5632,"vw":2.347786},{"c":2.33,"h":2.37,"l":2.33,"n":315,"o":2.35,"t":"2026-10-06T17:00:00Z","v":52314,"vw":2.346016},{"c":2.3,"h":2.3322,"l":2.3,"n":199,"o":2.33,"t":"2026-10-06T17:15:00Z","v":49872,"vw":2.312608},{"c":2.315,"h":2.325,"l":2.305,"n":171,"o":2.305,"t":"2026-10-06T17:30:00Z","v":26171,"vw":2.312987},{"c":2.33,"h":2.34,"l":2.315,"n":160,"o":2.315,"t":"2026-10-06T17:45:00Z","v":38790,"vw":2.329975},{"c":2.33,"h":2.34,"l":2.32,"n":215,"o":2.335,"t":"2026-10-06T18:00:00Z","v":32226,"vw":2.329536},{"c":2.33,"h":2.335,"l":2.32,"n":166,"o":2.33,"t":"2026-10-06T18:15:00Z","v":31656,"vw":2.327858},{"c":2.33,"h":2.33,"l":2.32,"n":143,"o":2.33,"t":"2026-10-06T18:30:00Z","v":7912,"vw":2.326924},{"c":2.33,"h":2.33,"l":2.325,"n":137,"o":2.325,"t":"2026-10-06T18:45:00Z","v":8089,"vw":2.327959},{"c":2.315,"h":2.33,"l":2.31,"n":210,"o":2.325,"t":"2026-10-06T19:00:00Z","v":20393,"vw":2.321093},{"c":2.295,"h":2.3199,"l":2.295,"n":319,"o":2.3199,"t":"2026-10-06T19:15:00Z","v":74777,"vw":2.302541},{"c":2.295,"h":2.3,"l":2.285,"n":335,"o":2.295,"t":"2026-10-06T19:30:00Z","v":57755,"vw":2.291219},{"c":2.3,"h":2.31,"l":2.29,"n":758,"o":2.295,"t":"2026-10-06T19:45:00Z","v":88688,"vw":2.300965},{"c":2.29,"h":2.29,"l":2.29,"n":4,"o":2.29,"t":"2026-10-06T20:00:00Z","v":61203,"vw":2.29},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-06T20:15:00Z","v":500,"vw":2.3},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-06T21:30:00Z","v":211,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-10-06T22:15:00Z","v":3325,"vw":2.29},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-06T22:45:00Z","v":1000,"vw":2.3},{"c":2.5094,"h":2.5094,"l":2.5094,"n":2,"o":2.5094,"t":"2026-10-07T09:15:00Z","v":158,"vw":2.5094},{"c":2.51,"h":2.51,"l":2.5,"n":2,"o":2.5,"t":"2026-10-07T10:00:00Z","v":800,"vw":2.505},{"c":2.34,"h":2.34,"l":2.34,"n":3,"o":2.34,"t":"2026-10-07T10:30:00Z","v":400,"vw":2.34},{"c":2.3138,"h":2.3138,"l":2.3138,"n":1,"o":2.3138,"t":"2026-10-07T11:30:00Z","v":7500,"vw":2.3138},{"c":2.28,"h":2.28,"l":2.28,"n":7,"o":2.28,"t":"2026-10-07T11:45:00Z","v":626,"vw":2.28},{"c":2.2802,"h":2.2802,"l":2.2802,"n":1,"o":2.2802,"t":"2026-10-07T12:30:00Z","v":1320,"vw":2.2802},{"c":2.28,"h":2.28,"l":2.28,"n":2,"o":2.28,"t":"2026-10-07T13:00:00Z","v":101,"vw":2.28},{"c":2.29,"h":2.29,"l":2.23,"n":339,"o":2.28,"t":"2026-10-07T13:30:00Z","v":87531,"vw":2.260177},{"c":2.28,"h":2.3,"l":2.27,"n":164,"o":2.29,"t":"2026-10-07T13:45:00Z","v":20158,"vw":2.2831},{"c":2.265,"h":2.29,"l":2.26,"n":141,"o":2.29,"t":"2026-10-07T14:00:00Z","v":40221,"vw":2.280491},{"c":2.2801,"h":2.285,"l":2.26,"n":202,"o":2.26,"t":"2026-10-07T14:15:00Z","v":19220,"vw":2.276376},{"c":2.29,"h":2.29,"l":2.27,"n":136,"o":2.285,"t":"2026-10-07T14:30:00Z","v":11323,"vw":2.285154},{"c":2.28,"h":2.29,"l":2.27,"n":209,"o":2.28,"t":"2026-10-07T14:45:00Z","v":14793,"vw":2.281376},{"c":2.28,"h":2.29,"l":2.27,"n":182,"o":2.29,"t":"2026-10-07T15:00:00Z","v":13958,"vw":2.278534},{"c":2.28,"h":2.28,"l":2.27,"n":162,"o":2.28,"t":"2026-10-07T15:15:00Z","v":12117,"vw":2.277142},{"c":2.27,"h":2.285,"l":2.27,"n":121,"o":2.28,"t":"2026-10-07T15:30:00Z","v":22547,"vw":2.275755},{"c":2.275,"h":2.28,"l":2.27,"n":158,"o":2.27,"t":"2026-10-07T15:45:00Z","v":7303,"vw":2.275445},{"c":2.265,"h":2.28,"l":2.26,"n":144,"o":2.28,"t":"2026-10-07T16:00:00Z","v":11710,"vw":2.272454},{"c":2.27,"h":2.27,"l":2.26,"n":97,"o":2.26,"t":"2026-10-07T16:15:00Z","v":5723,"vw":2.263486},{"c":2.26,"h":2.27,"l":2.26,"n":78,"o":2.27,"t":"2026-10-07T16:30:00Z","v":5230,"vw":2.264438},{"c":2.25,"h":2.27,"l":2.25,"n":131,"o":2.265,"t":"2026-10-07T16:45:00Z","v":10997,"vw":2.26088},{"c":2.245,"h":2.255,"l":2.24,"n":170,"o":2.25,"t":"2026-10-07T17:00:00Z","v":22862,"vw":2.249147},{"c":2.22,"h":2.25,"l":2.215,"n":241,"o":2.25,"t":"2026-10-07T17:15:00Z","v":70903,"vw":2.227618},{"c":2.225,"h":2.23,"l":2.22,"n":139,"o":2.225,"t":"2026-10-07T17:30:00Z","v":7439,"vw":2.224579},{"c":2.22,"h":2.23,"l":2.22,"n":161,"o":2.23,"t":"2026-10-07T17:45:00Z","v":10175,"vw":2.223548},{"c":2.22,"h":2.23,"l":2.21,"n":162,"o":2.215,"t":"2026-10-07T18:00:00Z","v":10990,"vw":2.219861},{"c":2.22,"h":2.23,"l":2.21,"n":153,"o":2.225,"t":"2026-10-07T18:15:00Z","v":14995,"vw":2.220276},{"c":2.225,"h":2.23,"l":2.215,"n":149,"o":2.22,"t":"2026-10-07T18:30:00Z","v":15371,"vw":2.220823},{"c":2.23,"h":2.23,"l":2.22,"n":120,"o":2.225,"t":"2026-10-07T18:45:00Z","v":6271,"vw":2.225109},{"c":2.2,"h":2.23,"l":2.2,"n":344,"o":2.22,"t":"2026-10-07T19:00:00Z","v":40757,"vw":2.206768},{"c":2.16,"h":2.21,"l":2.16,"n":332,"o":2.2,"t":"2026-10-07T19:15:00Z","v":90910,"vw":2.177549},{"c":2.1501,"h":2.1775,"l":2.15,"n":291,"o":2.165,"t":"2026-10-07T19:30:00Z","v":64720,"vw":2.160862},{"c":2.155,"h":2.17,"l":2.14,"n":849,"o":2.155,"t":"2026-10-07T19:45:00Z","v":126027,"vw":2.151289},{"c":2.15,"h":2.15,"l":2.15,"n":9,"o":2.15,"t":"2026-10-07T20:00:00Z","v":81359,"vw":2.15},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-07T20:30:00Z","v":250,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":2,"o":2.18,"t":"2026-10-07T21:30:00Z","v":405,"vw":2.18},{"c":2.15,"h":2.16,"l":2.15,"n":4,"o":2.16,"t":"2026-10-07T21:45:00Z","v":704,"vw":2.151817},{"c":2.17,"h":2.17,"l":2.15,"n":2,"o":2.15,"t":"2026-10-07T23:15:00Z","v":606,"vw":2.16},{"c":2.15,"h":2.15,"l":2.15,"n":5,"o":2.15,"t":"2026-10-08T08:00:00Z","v":504,"vw":2.15},{"c":2.14,"h":2.16,"l":2.1299,"n":16,"o":2.1299,"t":"2026-10-08T08:30:00Z","v":17206,"vw":2.136141},{"c":2.14,"h":2.14,"l":2.1299,"n":6,"o":2.13,"t":"2026-10-08T08:45:00Z","v":13710,"vw":2.129975},{"c":2.11,"h":2.15,"l":2.11,"n":34,"o":2.15,"t":"2026-10-08T09:00:00Z","v":44433,"vw":2.13287},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-08T10:00:00Z","v":105,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-10-08T10:30:00Z","v":805,"vw":2.12},{"c":2.11,"h":2.11,"l":2.11,"n":4,"o":2.11,"t":"2026-10-08T11:45:00Z","v":1550,"vw":2.11},{"c":2.12,"h":2.12,"l":2.11,"n":8,"o":2.11,"t":"2026-10-08T12:00:00Z","v":6099,"vw":2.110164},{"c":2.1,"h":2.13,"l":2.1,"n":9,"o":2.12,"t":"2026-10-08T13:00:00Z","v":2899,"vw":2.10613},{"c":2.18,"h":2.18,"l":2.1104,"n":3,"o":2.1104,"t":"2026-10-08T13:15:00Z","v":3162,"vw":2.13403},{"c":2.08,"h":2.13,"l":2.06,"n":303,"o":2.12,"t":"2026-10-08T13:30:00Z","v":56285,"vw":2.089374},{"c":2.08,"h":2.1,"l":2.07,"n":233,"o":2.075,"t":"2026-10-08T13:45:00Z","v":66093,"vw":2.090158},{"c":2.055,"h":2.08,"l":2.05,"n":252,"o":2.08,"t":"2026-10-08T14:00:00Z","v":67750,"vw":2.066751},{"c":2.045,"h":2.06,"l":2.03,"n":249,"o":2.05,"t":"2026-10-08T14:15:00Z","v":85874,"vw":2.044867},{"c":2.05,"h":2.06,"l":2.045,"n":125,"o":2.0478,"t":"2026-10-08T14:30:00Z","v":14935,"vw":2.049803},{"c":2.05,"h":2.06,"l":2.045,"n":269,"o":2.05,"t":"2026-10-08T14:45:00Z","v":51010,"vw":2.050345},{"c":2.055,"h":2.065,"l":2.045,"n":109,"o":2.05,"t":"2026-10-08T15:00:00Z","v":20214,"vw":2.052512},{"c":2.07,"h":2.07,"l":2.06,"n":130,"o":2.06,"t":"2026-10-08T15:15:00Z","v":25771,"vw":2.062445},{"c":2.055,"h":2.065,"l":2.05,"n":124,"o":2.065,"t":"2026-10-08T15:30:00Z","v":19477,"vw":2.05772},{"c":2.06,"h":2.075,"l":2.06,"n":143,"o":2.06,"t":"2026-10-08T15:45:00Z","v":15449,"vw":2.064864},{"c":2.055,"h":2.06,"l":2.0501,"n":66,"o":2.06,"t":"2026-10-08T16:00:00Z","v":6612,"vw":2.055654},{"c":2.07,"h":2.075,"l":2.055,"n":114,"o":2.06,"t":"2026-10-08T16:15:00Z","v":16068,"vw":2.062718},{"c":2.065,"h":2.07,"l":2.055,"n":93,"o":2.06,"t":"2026-10-08T16:30:00Z","v":11464,"vw":2.06042},{"c":2.08,"h":2.08,"l":2.055,"n":110,"o":2.065,"t":"2026-10-08T16:45:00Z","v":16435,"vw":2.064145},{"c":2.085,"h":2.09,"l":2.08,"n":62,"o":2.085,"t":"2026-10-08T17:00:00Z","v":8487,"vw":2.08522},{"c":2.08,"h":2.09,"l":2.07,"n":141,"o":2.09,"t":"2026-10-08T17:15:00Z","v":43467,"vw":2.081898},{"c":2.095,"h":2.1,"l":2.08,"n":194,"o":2.085,"t":"2026-10-08T17:30:00Z","v":52480,"vw":2.086132},{"c":2.095,"h":2.1,"l":2.09,"n":111,"o":2.095,"t":"2026-10-08T17:45:00Z","v":17251,"vw":2.094406},{"c":2.115,"h":2.12,"l":2.09,"n":110,"o":2.09,"t":"2026-10-08T18:00:00Z","v":21037,"vw":2.100556},{"c":2.12,"h":2.125,"l":2.11,"n":85,"o":2.12,"t":"2026-10-08T18:15:00Z","v":10828,"vw":2.118422},{"c":2.115,"h":2.12,"l":2.11,"n":85,"o":2.115,"t":"2026-10-08T18:30:00Z","v":15186,"vw":2.114455},{"c":2.1,"h":2.12,"l":2.1,"n":123,"o":2.115,"t":"2026-10-08T18:45:00Z","v":17848,"vw":2.108862},{"c":2.105,"h":2.11,"l":2.1,"n":119,"o":2.105,"t":"2026-10-08T19:00:00Z","v":12705,"vw":2.105479},{"c":2.1,"h":2.11,"l":2.095,"n":224,"o":2.1,"t":"2026-10-08T19:15:00Z","v":34597,"vw":2.101154},{"c":2.11,"h":2.11,"l":2.09,"n":262,"o":2.1,"t":"2026-10-08T19:30:00Z","v":31427,"vw":2.102587},{"c":2.12,"h":2.13,"l":2.095,"n":879,"o":2.11,"t":"2026-10-08T19:45:00Z","v":168431,"vw":2.114935},{"c":2.09,"h":2.13,"l":2.09,"n":11,"o":2.13,"t":"2026-10-08T20:00:00Z","v":474792,"vw":2.129894},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-08T23:30:00Z","v":119,"vw":2.13},{"c":2.15,"h":2.17,"l":2.11,"n":31,"o":2.11,"t":"2026-10-09T08:15:00Z","v":26204,"vw":2.138955},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-09T08:30:00Z","v":105,"vw":2.12},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-09T12:00:00Z","v":100,"vw":2.15},{"c":2.165,"h":2.18,"l":2.1,"n":216,"o":2.13,"t":"2026-10-09T13:30:00Z","v":56346,"vw":2.146589},{"c":2.22,"h":2.22,"l":2.165,"n":254,"o":2.165,"t":"2026-10-09T13:45:00Z","v":40196,"vw":2.1968},{"c":2.26,"h":2.275,"l":2.22,"n":441,"o":2.22,"t":"2026-10-09T14:00:00Z","v":56735,"vw":2.256038},{"c":2.21,"h":2.265,"l":2.2,"n":294,"o":2.25,"t":"2026-10-09T14:15:00Z","v":61345,"vw":2.228346},{"c":2.185,"h":2.21,"l":2.1801,"n":164,"o":2.205,"t":"2026-10-09T14:30:00Z","v":34908,"vw":2.196424},{"c":2.185,"h":2.19,"l":2.155,"n":209,"o":2.18,"t":"2026-10-09T14:45:00Z","v":35193,"vw":2.17694},{"c":2.17,"h":2.185,"l":2.16,"n":135,"o":2.185,"t":"2026-10-09T15:00:00Z","v":7129,"vw":2.171823},{"c":2.17,"h":2.1755,"l":2.16,"n":119,"o":2.17,"t":"2026-10-09T15:15:00Z","v":10651,"vw":2.170131},{"c":2.195,"h":2.195,"l":2.175,"n":170,"o":2.1799,"t":"2026-10-09T15:30:00Z","v":12338,"vw":2.183028},{"c":2.2,"h":2.2,"l":2.19,"n":87,"o":2.195,"t":"2026-10-09T15:45:00Z","v":6685,"vw":2.19516},{"c":2.2,"h":2.205,"l":2.18,"n":137,"o":2.19,"t":"2026-10-09T16:00:00Z","v":7966,"vw":2.194192},{"c":2.2,"h":2.21,"l":2.2,"n":103,"o":2.2,"t":"2026-10-09T16:15:00Z","v":7256,"vw":2.204488},{"c":2.19,"h":2.22,"l":2.19,"n":148,"o":2.21,"t":"2026-10-09T16:30:00Z","v":20124,"vw":2.202946},{"c":2.195,"h":2.195,"l":2.19,"n":97,"o":2.19,"t":"2026-10-09T16:45:00Z","v":4036,"vw":2.191924},{"c":2.19,"h":2.2,"l":2.19,"n":82,"o":2.195,"t":"2026-10-09T17:00:00Z","v":2754,"vw":2.193027},{"c":2.195,"h":2.2,"l":2.185,"n":182,"o":2.19,"t":"2026-10-09T17:15:00Z","v":12486,"vw":2.192656},{"c":2.195,"h":2.2,"l":2.19,"n":77,"o":2.19,"t":"2026-10-09T17:30:00Z","v":4230,"vw":2.195851},{"c":2.19,"h":2.195,"l":2.19,"n":73,"o":2.195,"t":"2026-10-09T17:45:00Z","v":4024,"vw":2.193395},{"c":2.21,"h":2.21,"l":2.19,"n":184,"o":2.19,"t":"2026-10-09T18:00:00Z","v":10043,"vw":2.199306},{"c":2.2,"h":2.21,"l":2.2,"n":154,"o":2.21,"t":"2026-10-09T18:15:00Z","v":8721,"vw":2.206069},{"c":2.205,"h":2.215,"l":2.205,"n":263,"o":2.21,"t":"2026-10-09T18:30:00Z","v":24696,"vw":2.210131},{"c":2.205,"h":2.22,"l":2.205,"n":288,"o":2.205,"t":"2026-10-09T18:45:00Z","v":35003,"vw":2.210544},{"c":2.21,"h":2.21,"l":2.2,"n":154,"o":2.205,"t":"2026-10-09T19:00:00Z","v":10893,"vw":2.20625},{"c":2.2,"h":2.21,"l":2.2,"n":351,"o":2.21,"t":"2026-10-09T19:15:00Z","v":43135,"vw":2.201961},{"c":2.185,"h":2.205,"l":2.18,"n":409,"o":2.205,"t":"2026-10-09T19:30:00Z","v":56311,"vw":2.193183},{"c":2.17,"h":2.195,"l":2.17,"n":693,"o":2.185,"t":"2026-10-09T19:45:00Z","v":82582,"vw":2.17891},{"c":2.18,"h":2.18,"l":2.18,"n":6,"o":2.18,"t":"2026-10-09T20:00:00Z","v":78574,"vw":2.18},{"c":2.1703,"h":2.1703,"l":2.1703,"n":1,"o":2.1703,"t":"2026-10-09T22:30:00Z","v":1222,"vw":2.1703},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-09T22:45:00Z","v":1500,"vw":2.17},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-12T11:30:00Z","v":100,"vw":2.09},{"c":2.195,"h":2.195,"l":2.195,"n":1,"o":2.195,"t":"2026-10-12T11:45:00Z","v":100,"vw":2.195},{"c":2.144,"h":2.18,"l":2.104,"n":252,"o":2.13,"t":"2026-10-12T13:30:00Z","v":37255,"vw":2.126399},{"c":2.165,"h":2.17,"l":2.124,"n":150,"o":2.144,"t":"2026-10-12T13:45:00Z","v":30274,"vw":2.148112},{"c":2.16,"h":2.175,"l":2.155,"n":209,"o":2.17,"t":"2026-10-12T14:00:00Z","v":43945,"vw":2.165792},{"c":2.1475,"h":2.16,"l":2.14,"n":168,"o":2.15,"t":"2026-10-12T14:15:00Z","v":28121,"vw":2.150157},{"c":2.141,"h":2.15,"l":2.13,"n":136,"o":2.14,"t":"2026-10-12T14:30:00Z","v":11321,"vw":2.139159},{"c":2.16,"h":2.16,"l":2.14,"n":74,"o":2.145,"t":"2026-10-12T14:45:00Z","v":5238,"vw":2.148129},{"c":2.17,"h":2.17,"l":2.15,"n":89,"o":2.155,"t":"2026-10-12T15:00:00Z","v":14035,"vw":2.158148},{"c":2.16,"h":2.165,"l":2.15,"n":65,"o":2.1601,"t":"2026-10-12T15:15:00Z","v":10104,"vw":2.160438},{"c":2.15,"h":2.1602,"l":2.14,"n":198,"o":2.16,"t":"2026-10-12T15:30:00Z","v":64578,"vw":2.147612},{"c":2.145,"h":2.16,"l":2.145,"n":250,"o":2.15,"t":"2026-10-12T15:45:00Z","v":20745,"vw":2.151317},{"c":2.13,"h":2.15,"l":2.13,"n":70,"o":2.14,"t":"2026-10-12T16:00:00Z","v":6434,"vw":2.141551},{"c":2.1491,"h":2.15,"l":2.13,"n":57,"o":2.13,"t":"2026-10-12T16:15:00Z","v":9126,"vw":2.138569},{"c":2.15,"h":2.15,"l":2.14,"n":42,"o":2.145,"t":"2026-10-12T16:30:00Z","v":3679,"vw":2.144856},{"c":2.135,"h":2.15,"l":2.135,"n":65,"o":2.15,"t":"2026-10-12T16:45:00Z","v":3947,"vw":2.141685},{"c":2.13,"h":2.145,"l":2.13,"n":79,"o":2.14,"t":"2026-10-12T17:00:00Z","v":7309,"vw":2.138897},{"c":2.13,"h":2.14,"l":2.13,"n":61,"o":2.135,"t":"2026-10-12T17:15:00Z","v":5524,"vw":2.133809},{"c":2.135,"h":2.14,"l":2.13,"n":98,"o":2.14,"t":"2026-10-12T17:30:00Z","v":7179,"vw":2.133384},{"c":2.1292,"h":2.14,"l":2.12,"n":149,"o":2.135,"t":"2026-10-12T17:45:00Z","v":25594,"vw":2.129491},{"c":2.135,"h":2.14,"l":2.125,"n":85,"o":2.1294,"t":"2026-10-12T18:00:00Z","v":7461,"vw":2.130955},{"c":2.13,"h":2.14,"l":2.125,"n":91,"o":2.135,"t":"2026-10-12T18:15:00Z","v":10500,"vw":2.13179},{"c":2.14,"h":2.14,"l":2.13,"n":49,"o":2.135,"t":"2026-10-12T18:30:00Z","v":6216,"vw":2.134666},{"c":2.135,"h":2.14,"l":2.13,"n":82,"o":2.1301,"t":"2026-10-12T18:45:00Z","v":12050,"vw":2.133304},{"c":2.145,"h":2.155,"l":2.135,"n":155,"o":2.135,"t":"2026-10-12T19:00:00Z","v":28497,"vw":2.144233},{"c":2.135,"h":2.15,"l":2.13,"n":180,"o":2.145,"t":"2026-10-12T19:15:00Z","v":57114,"vw":2.140033},{"c":2.135,"h":2.14,"l":2.13,"n":94,"o":2.135,"t":"2026-10-12T19:30:00Z","v":9921,"vw":2.137936},{"c":2.135,"h":2.14,"l":2.13,"n":515,"o":2.14,"t":"2026-10-12T19:45:00Z","v":76300,"vw":2.135011},{"c":2.13,"h":2.13,"l":2.13,"n":3,"o":2.13,"t":"2026-10-12T20:00:00Z","v":70536,"vw":2.13},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-10-13T08:00:00Z","v":101,"vw":2.13},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-10-13T08:30:00Z","v":113,"vw":2.12},{"c":2.13,"h":2.13,"l":2.12,"n":2,"o":2.12,"t":"2026-10-13T08:45:00Z","v":222,"vw":2.125},{"c":2.18,"h":2.18,"l":2.18,"n":3,"o":2.18,"t":"2026-10-13T11:00:00Z","v":380,"vw":2.18},{"c":2.1636,"h":2.1636,"l":2.1636,"n":2,"o":2.1636,"t":"2026-10-13T11:30:00Z","v":148,"vw":2.1636},{"c":2.17,"h":2.17,"l":2.15,"n":7,"o":2.15,"t":"2026-10-13T12:15:00Z","v":4262,"vw":2.169029},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-10-13T13:15:00Z","v":101,"vw":2.13},{"c":2.09,"h":2.13,"l":2.08,"n":310,"o":2.13,"t":"2026-10-13T13:30:00Z","v":98842,"vw":2.095524},{"c":2.08,"h":2.09,"l":2.06,"n":303,"o":2.09,"t":"2026-10-13T13:45:00Z","v":56176,"vw":2.071955},{"c":2.08,"h":2.1,"l":2.08,"n":218,"o":2.09,"t":"2026-10-13T14:00:00Z","v":25321,"vw":2.089042},{"c":2.08,"h":2.085,"l":2.075,"n":99,"o":2.08,"t":"2026-10-13T14:15:00Z","v":46119,"vw":2.079992},{"c":2.085,"h":2.09,"l":2.07,"n":71,"o":2.08,"t":"2026-10-13T14:30:00Z","v":9280,"vw":2.082112},{"c":2.065,"h":2.09,"l":2.065,"n":105,"o":2.08,"t":"2026-10-13T14:45:00Z","v":31551,"vw":2.070702},{"c":2.0501,"h":2.07,"l":2.0501,"n":159,"o":2.06,"t":"2026-10-13T15:00:00Z","v":50381,"vw":2.067052},{"c":2.055,"h":2.06,"l":2.05,"n":140,"o":2.0501,"t":"2026-10-13T15:15:00Z","v":15162,"vw":2.055518},{"c":2.055,"h":2.06,"l":2.04,"n":183,"o":2.05,"t":"2026-10-13T15:30:00Z","v":26533,"vw":2.046463},{"c":2.05,"h":2.065,"l":2.05,"n":83,"o":2.06,"t":"2026-10-13T15:45:00Z","v":9422,"vw":2.054946},{"c":2.045,"h":2.06,"l":2.04,"n":113,"o":2.055,"t":"2026-10-13T16:00:00Z","v":16769,"vw":2.051107},{"c":2.045,"h":2.05,"l":2.04,"n":55,"o":2.045,"t":"2026-10-13T16:15:00Z","v":3964,"vw":2.044809},{"c":2.05,"h":2.055,"l":2.04,"n":55,"o":2.045,"t":"2026-10-13T16:30:00Z","v":9889,"vw":2.047572},{"c":2.05,"h":2.0599,"l":2.05,"n":30,"o":2.055,"t":"2026-10-13T16:45:00Z","v":3844,"vw":2.052833},{"c":2.03,"h":2.055,"l":2.03,"n":112,"o":2.055,"t":"2026-10-13T17:00:00Z","v":25081,"vw":2.04202},{"c":2.035,"h":2.04,"l":2.03,"n":62,"o":2.035,"t":"2026-10-13T17:15:00Z","v":9814,"vw":2.034952},{"c":2.0243,"h":2.03,"l":2.0243,"n":89,"o":2.03,"t":"2026-10-13T17:30:00Z","v":17762,"vw":2.028092},{"c":2.01,"h":2.03,"l":2.01,"n":103,"o":2.02,"t":"2026-10-13T17:45:00Z","v":16687,"vw":2.018735},{"c":2.01,"h":2.015,"l":2.005,"n":135,"o":2.01,"t":"2026-10-13T18:00:00Z","v":32095,"vw":2.010128},{"c":2.015,"h":2.0172,"l":2.01,"n":101,"o":2.01,"t":"2026-10-13T18:15:00Z","v":8713,"vw":2.012787},{"c":2.01,"h":2.02,"l":2,"n":210,"o":2.01,"t":"2026-10-13T18:30:00Z","v":41659,"vw":2.009845},{"c":2.005,"h":2.0197,"l":2.005,"n":49,"o":2.0197,"t":"2026-10-13T18:45:00Z","v":11913,"vw":2.006786},{"c":2.005,"h":2.01,"l":1.995,"n":291,"o":2.005,"t":"2026-10-13T19:00:00Z","v":93235,"vw":2.00139},{"c":2.005,"h":2.01,"l":2,"n":111,"o":2.0007,"t":"2026-10-13T19:15:00Z","v":11917,"vw":2.003364},{"c":2,"h":2.01,"l":2,"n":299,"o":2.005,"t":"2026-10-13T19:30:00Z","v":47911,"vw":2.006019},{"c":2,"h":2.005,"l":1.98,"n":875,"o":2.005,"t":"2026-10-13T19:45:00Z","v":146086,"vw":1.990889},{"c":2,"h":2,"l":2,"n":11,"o":2,"t":"2026-10-13T20:00:00Z","v":70366,"vw":2},{"c":1.9972,"h":2,"l":1.9972,"n":2,"o":2,"t":"2026-10-13T20:15:00Z","v":400,"vw":1.9979},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-13T21:15:00Z","v":100,"vw":2},{"c":2,"h":2,"l":2,"n":4,"o":2,"t":"2026-10-13T21:30:00Z","v":578,"vw":2},{"c":1.97,"h":1.97,"l":1.9544,"n":4,"o":1.9544,"t":"2026-10-14T08:30:00Z","v":303,"vw":1.961467},{"c":2.1575,"h":2.1575,"l":2.1575,"n":1,"o":2.1575,"t":"2026-10-14T11:30:00Z","v":250,"vw":2.1575},{"c":1.98,"h":1.98,"l":1.98,"n":3,"o":1.98,"t":"2026-10-14T12:00:00Z","v":400,"vw":1.98},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-14T12:45:00Z","v":270,"vw":1.98},{"c":2,"h":2.02,"l":1.95,"n":14,"o":1.98,"t":"2026-10-14T13:15:00Z","v":2518,"vw":1.979941},{"c":1.96,"h":1.97,"l":1.92,"n":346,"o":1.95,"t":"2026-10-14T13:30:00Z","v":111776,"vw":1.948529},{"c":1.96,"h":1.97,"l":1.95,"n":130,"o":1.96,"t":"2026-10-14T13:45:00Z","v":14902,"vw":1.963419},{"c":1.94,"h":1.9672,"l":1.94,"n":258,"o":1.9552,"t":"2026-10-14T14:00:00Z","v":46182,"vw":1.954521},{"c":1.985,"h":1.99,"l":1.945,"n":390,"o":1.945,"t":"2026-10-14T14:15:00Z","v":68472,"vw":1.960843},{"c":1.99,"h":1.99,"l":1.97,"n":425,"o":1.99,"t":"2026-10-14T14:30:00Z","v":40893,"vw":1.981037},{"c":1.975,"h":1.99,"l":1.97,"n":138,"o":1.99,"t":"2026-10-14T14:45:00Z","v":21262,"vw":1.982258},{"c":1.95,"h":1.98,"l":1.95,"n":163,"o":1.9701,"t":"2026-10-14T15:00:00Z","v":26824,"vw":1.964491},{"c":1.95,"h":1.96,"l":1.95,"n":107,"o":1.95,"t":"2026-10-14T15:15:00Z","v":19405,"vw":1.952499},{"c":1.955,"h":1.965,"l":1.95,"n":301,"o":1.95,"t":"2026-10-14T15:30:00Z","v":78313,"vw":1.96058},{"c":1.935,"h":1.955,"l":1.93,"n":349,"o":1.955,"t":"2026-10-14T15:45:00Z","v":92976,"vw":1.944831},{"c":1.91,"h":1.9388,"l":1.91,"n":385,"o":1.9388,"t":"2026-10-14T16:00:00Z","v":100422,"vw":1.92466},{"c":1.905,"h":1.9109,"l":1.9,"n":383,"o":1.91,"t":"2026-10-14T16:15:00Z","v":56112,"vw":1.907078},{"c":1.915,"h":1.915,"l":1.89,"n":266,"o":1.9,"t":"2026-10-14T16:30:00Z","v":93387,"vw":1.900483},{"c":1.91,"h":1.92,"l":1.9,"n":235,"o":1.915,"t":"2026-10-14T16:45:00Z","v":33047,"vw":1.9094},{"c":1.915,"h":1.92,"l":1.9,"n":129,"o":1.91,"t":"2026-10-14T17:00:00Z","v":33202,"vw":1.911104},{"c":1.905,"h":1.915,"l":1.9,"n":158,"o":1.91,"t":"2026-10-14T17:15:00Z","v":41564,"vw":1.907909},{"c":1.915,"h":1.92,"l":1.9001,"n":98,"o":1.905,"t":"2026-10-14T17:30:00Z","v":11149,"vw":1.911245},{"c":1.925,"h":1.925,"l":1.91,"n":115,"o":1.915,"t":"2026-10-14T17:45:00Z","v":23339,"vw":1.91621},{"c":1.9099,"h":1.925,"l":1.9,"n":152,"o":1.925,"t":"2026-10-14T18:00:00Z","v":39900,"vw":1.911806},{"c":1.915,"h":1.925,"l":1.905,"n":249,"o":1.905,"t":"2026-10-14T18:15:00Z","v":56853,"vw":1.915665},{"c":1.905,"h":1.92,"l":1.9,"n":196,"o":1.92,"t":"2026-10-14T18:30:00Z","v":80059,"vw":1.911059},{"c":1.905,"h":1.905,"l":1.9,"n":68,"o":1.905,"t":"2026-10-14T18:45:00Z","v":36970,"vw":1.90102},{"c":1.925,"h":1.925,"l":1.8908,"n":468,"o":1.9,"t":"2026-10-14T19:00:00Z","v":160321,"vw":1.905911},{"c":1.93,"h":1.93,"l":1.92,"n":151,"o":1.925,"t":"2026-10-14T19:15:00Z","v":27265,"vw":1.925652},{"c":1.92,"h":1.94,"l":1.915,"n":361,"o":1.925,"t":"2026-10-14T19:30:00Z","v":123651,"vw":1.926916},{"c":1.94,"h":1.95,"l":1.92,"n":743,"o":1.92,"t":"2026-10-14T19:45:00Z","v":136298,"vw":1.937751},{"c":1.94,"h":1.94,"l":1.94,"n":15,"o":1.94,"t":"2026-10-14T20:00:00Z","v":87302,"vw":1.94},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-10-14T20:15:00Z","v":250,"vw":1.94},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-14T21:15:00Z","v":225,"vw":1.91},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-14T23:15:00Z","v":100,"vw":1.91},{"c":2.05,"h":2.05,"l":2.04,"n":17,"o":2.04,"t":"2026-10-15T08:00:00Z","v":990,"vw":2.044167},{"c":1.94,"h":1.94,"l":1.92,"n":4,"o":1.92,"t":"2026-10-15T08:30:00Z","v":314,"vw":1.930654},{"c":1.9,"h":1.9,"l":1.8663,"n":2,"o":1.8663,"t":"2026-10-15T09:15:00Z","v":753,"vw":1.89539},{"c":1.94,"h":1.94,"l":1.94,"n":2,"o":1.94,"t":"2026-10-15T10:15:00Z","v":885,"vw":1.94},{"c":1.944,"h":1.944,"l":1.94,"n":3,"o":1.94,"t":"2026-10-15T11:00:00Z","v":1994,"vw":1.942},{"c":1.9569,"h":1.9569,"l":1.9569,"n":1,"o":1.9569,"t":"2026-10-15T11:45:00Z","v":450,"vw":1.9569},{"c":1.9404,"h":1.9404,"l":1.9404,"n":1,"o":1.9404,"t":"2026-10-15T12:00:00Z","v":295,"vw":1.9404},{"c":1.95,"h":1.95,"l":1.94,"n":6,"o":1.94,"t":"2026-10-15T12:45:00Z","v":1264,"vw":1.944783},{"c":1.94,"h":1.97,"l":1.92,"n":186,"o":1.96,"t":"2026-10-15T13:30:00Z","v":34425,"vw":1.942993},{"c":1.98,"h":1.98,"l":1.95,"n":344,"o":1.95,"t":"2026-10-15T13:45:00Z","v":64847,"vw":1.960847},{"c":1.965,"h":1.995,"l":1.96,"n":311,"o":1.98,"t":"2026-10-15T14:00:00Z","v":131857,"vw":1.967194},{"c":1.9388,"h":1.9689,"l":1.9308,"n":164,"o":1.965,"t":"2026-10-15T14:15:00Z","v":25497,"vw":1.951989},{"c":1.96,"h":1.97,"l":1.9312,"n":154,"o":1.935,"t":"2026-10-15T14:30:00Z","v":32311,"vw":1.954553},{"c":1.95,"h":1.97,"l":1.95,"n":158,"o":1.96,"t":"2026-10-15T14:45:00Z","v":27901,"vw":1.955707},{"c":1.9512,"h":1.96,"l":1.945,"n":139,"o":1.95,"t":"2026-10-15T15:00:00Z","v":24013,"vw":1.951746},{"c":1.945,"h":1.96,"l":1.945,"n":112,"o":1.96,"t":"2026-10-15T15:15:00Z","v":15994,"vw":1.951274},{"c":1.91,"h":1.95,"l":1.91,"n":156,"o":1.95,"t":"2026-10-15T15:30:00Z","v":70710,"vw":1.936778},{"c":1.92,"h":1.925,"l":1.91,"n":144,"o":1.915,"t":"2026-10-15T15:45:00Z","v":20381,"vw":1.918158},{"c":1.915,"h":1.93,"l":1.915,"n":282,"o":1.92,"t":"2026-10-15T16:00:00Z","v":54719,"vw":1.925899},{"c":1.9199,"h":1.9199,"l":1.91,"n":41,"o":1.915,"t":"2026-10-15T16:15:00Z","v":1770,"vw":1.91539},{"c":1.925,"h":1.925,"l":1.91,"n":115,"o":1.915,"t":"2026-10-15T16:30:00Z","v":12157,"vw":1.918173},{"c":1.93,"h":1.93,"l":1.9212,"n":89,"o":1.93,"t":"2026-10-15T16:45:00Z","v":8556,"vw":1.926107},{"c":1.925,"h":1.93,"l":1.92,"n":115,"o":1.93,"t":"2026-10-15T17:00:00Z","v":7447,"vw":1.926141},{"c":1.9275,"h":1.93,"l":1.92,"n":77,"o":1.93,"t":"2026-10-15T17:15:00Z","v":7433,"vw":1.925267},{"c":1.925,"h":1.93,"l":1.925,"n":53,"o":1.925,"t":"2026-10-15T17:30:00Z","v":21809,"vw":1.92914},{"c":1.925,"h":1.935,"l":1.925,"n":175,"o":1.925,"t":"2026-10-15T17:45:00Z","v":34841,"vw":1.930304},{"c":1.915,"h":1.925,"l":1.915,"n":100,"o":1.925,"t":"2026-10-15T18:00:00Z","v":12331,"vw":1.91816},{"c":1.915,"h":1.92,"l":1.91,"n":127,"o":1.915,"t":"2026-10-15T18:15:00Z","v":8966,"vw":1.914652},{"c":1.91,"h":1.915,"l":1.91,"n":108,"o":1.91,"t":"2026-10-15T18:30:00Z","v":6504,"vw":1.912483},{"c":1.935,"h":1.935,"l":1.91,"n":336,"o":1.915,"t":"2026-10-15T18:45:00Z","v":65268,"vw":1.919648},{"c":1.94,"h":1.94,"l":1.93,"n":73,"o":1.935,"t":"2026-10-15T19:00:00Z","v":5025,"vw":1.936368},{"c":1.94,"h":1.95,"l":1.935,"n":244,"o":1.94,"t":"2026-10-15T19:15:00Z","v":22341,"vw":1.941521},{"c":1.955,"h":1.96,"l":1.94,"n":193,"o":1.94,"t":"2026-10-15T19:30:00Z","v":23574,"vw":1.947563},{"c":1.925,"h":1.96,"l":1.915,"n":1363,"o":1.955,"t":"2026-10-15T19:45:00Z","v":342843,"vw":1.925396},{"c":1.925,"h":1.925,"l":1.925,"n":5,"o":1.925,"t":"2026-10-15T20:00:00Z","v":48122,"vw":1.925},{"c":1.9032,"h":1.9032,"l":1.9032,"n":1,"o":1.9032,"t":"2026-10-15T21:30:00Z","v":100,"vw":1.9032},{"c":1.91,"h":1.91,"l":1.89,"n":4,"o":1.89,"t":"2026-10-16T08:30:00Z","v":369,"vw":1.9},{"c":1.925,"h":1.975,"l":1.925,"n":632,"o":1.94,"t":"2026-10-16T13:30:00Z","v":148285,"vw":1.938059},{"c":1.895,"h":1.92,"l":1.885,"n":374,"o":1.92,"t":"2026-10-16T13:45:00Z","v":79143,"vw":1.899124},{"c":1.91,"h":1.915,"l":1.89,"n":379,"o":1.895,"t":"2026-10-16T14:00:00Z","v":141257,"vw":1.901448},{"c":1.895,"h":1.92,"l":1.895,"n":239,"o":1.91,"t":"2026-10-16T14:15:00Z","v":42332,"vw":1.90535},{"c":1.895,"h":1.91,"l":1.88,"n":308,"o":1.89,"t":"2026-10-16T14:30:00Z","v":49978,"vw":1.897526},{"c":1.895,"h":1.9,"l":1.89,"n":128,"o":1.895,"t":"2026-10-16T14:45:00Z","v":17989,"vw":1.891746},{"c":1.875,"h":1.895,"l":1.875,"n":136,"o":1.895,"t":"2026-10-16T15:00:00Z","v":16346,"vw":1.883773},{"c":1.88,"h":1.88,"l":1.87,"n":116,"o":1.875,"t":"2026-10-16T15:15:00Z","v":15892,"vw":1.873072},{"c":1.875,"h":1.89,"l":1.87,"n":145,"o":1.875,"t":"2026-10-16T15:30:00Z","v":20338,"vw":1.879437},{"c":1.86,"h":1.88,"l":1.86,"n":158,"o":1.87,"t":"2026-10-16T15:45:00Z","v":36472,"vw":1.866216},{"c":1.86,"h":1.8699,"l":1.85,"n":180,"o":1.865,"t":"2026-10-16T16:00:00Z","v":34215,"vw":1.86021},{"c":1.84,"h":1.8685,"l":1.84,"n":158,"o":1.865,"t":"2026-10-16T16:15:00Z","v":21917,"vw":1.853616},{"c":1.83,"h":1.85,"l":1.825,"n":149,"o":1.84,"t":"2026-10-16T16:30:00Z","v":24717,"vw":1.83496},{"c":1.8301,"h":1.84,"l":1.825,"n":273,"o":1.835,"t":"2026-10-16T16:45:00Z","v":89067,"vw":1.83025},{"c":1.81,"h":1.8377,"l":1.81,"n":176,"o":1.835,"t":"2026-10-16T17:00:00Z","v":24424,"vw":1.82597},{"c":1.81,"h":1.82,"l":1.8,"n":139,"o":1.81,"t":"2026-10-16T17:15:00Z","v":27887,"vw":1.808229},{"c":1.81,"h":1.83,"l":1.81,"n":158,"o":1.81,"t":"2026-10-16T17:30:00Z","v":29299,"vw":1.818284},{"c":1.815,"h":1.82,"l":1.8,"n":127,"o":1.81,"t":"2026-10-16T17:45:00Z","v":42999,"vw":1.810517},{"c":1.805,"h":1.8192,"l":1.8,"n":113,"o":1.815,"t":"2026-10-16T18:00:00Z","v":21801,"vw":1.809182},{"c":1.81,"h":1.82,"l":1.8,"n":153,"o":1.805,"t":"2026-10-16T18:15:00Z","v":28321,"vw":1.808957},{"c":1.82,"h":1.825,"l":1.81,"n":155,"o":1.82,"t":"2026-10-16T18:30:00Z","v":18056,"vw":1.820615},{"c":1.81,"h":1.83,"l":1.81,"n":131,"o":1.825,"t":"2026-10-16T18:45:00Z","v":24136,"vw":1.820325},{"c":1.81,"h":1.8174,"l":1.8,"n":166,"o":1.81,"t":"2026-10-16T19:00:00Z","v":15990,"vw":1.809162},{"c":1.8047,"h":1.81,"l":1.8,"n":178,"o":1.805,"t":"2026-10-16T19:15:00Z","v":23754,"vw":1.805728},{"c":1.795,"h":1.81,"l":1.79,"n":264,"o":1.8,"t":"2026-10-16T19:30:00Z","v":86377,"vw":1.798669},{"c":1.78,"h":1.8,"l":1.78,"n":860,"o":1.79,"t":"2026-10-16T19:45:00Z","v":185961,"vw":1.788021},{"c":1.79,"h":1.8,"l":1.78,"n":13,"o":1.79,"t":"2026-10-16T20:00:00Z","v":107730,"vw":1.790028},{"c":1.7962,"h":1.7962,"l":1.7962,"n":1,"o":1.7962,"t":"2026-10-16T20:15:00Z","v":225,"vw":1.7962},{"c":1.8284,"h":1.8284,"l":1.8,"n":3,"o":1.8,"t":"2026-10-16T20:45:00Z","v":650,"vw":1.810815},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-16T21:00:00Z","v":910,"vw":1.8},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-16T22:30:00Z","v":400,"vw":1.8},{"c":1.79,"h":1.79,"l":1.77,"n":10,"o":1.77,"t":"2026-10-19T08:15:00Z","v":1589,"vw":1.78672},{"c":1.73,"h":1.745,"l":1.73,"n":3,"o":1.745,"t":"2026-10-19T09:45:00Z","v":1500,"vw":1.733162},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-19T13:00:00Z","v":5000,"vw":1.78},{"c":1.785,"h":1.835,"l":1.78,"n":394,"o":1.79,"t":"2026-10-19T13:30:00Z","v":120824,"vw":1.815131},{"c":1.79,"h":1.84,"l":1.75,"n":511,"o":1.78,"t":"2026-10-19T13:45:00Z","v":145841,"vw":1.797177},{"c":1.805,"h":1.815,"l":1.785,"n":155,"o":1.79,"t":"2026-10-19T14:00:00Z","v":24315,"vw":1.795514},{"c":1.81,"h":1.82,"l":1.8,"n":172,"o":1.81,"t":"2026-10-19T14:15:00Z","v":66849,"vw":1.810065},{"c":1.8203,"h":1.825,"l":1.79,"n":272,"o":1.805,"t":"2026-10-19T14:30:00Z","v":73774,"vw":1.811915},{"c":1.825,"h":1.84,"l":1.82,"n":175,"o":1.83,"t":"2026-10-19T14:45:00Z","v":39464,"vw":1.824293},{"c":1.83,"h":1.83,"l":1.82,"n":99,"o":1.825,"t":"2026-10-19T15:00:00Z","v":18612,"vw":1.822483},{"c":1.845,"h":1.85,"l":1.825,"n":166,"o":1.825,"t":"2026-10-19T15:15:00Z","v":19834,"vw":1.836922},{"c":1.85,"h":1.86,"l":1.8401,"n":112,"o":1.845,"t":"2026-10-19T15:30:00Z","v":17007,"vw":1.851847},{"c":1.84,"h":1.86,"l":1.84,"n":207,"o":1.85,"t":"2026-10-19T15:45:00Z","v":51734,"vw":1.850668},{"c":1.835,"h":1.84,"l":1.82,"n":144,"o":1.84,"t":"2026-10-19T16:00:00Z","v":26494,"vw":1.832714},{"c":1.845,"h":1.85,"l":1.83,"n":119,"o":1.835,"t":"2026-10-19T16:15:00Z","v":16136,"vw":1.838716},{"c":1.85,"h":1.85,"l":1.845,"n":100,"o":1.845,"t":"2026-10-19T16:30:00Z","v":6927,"vw":1.846304},{"c":1.87,"h":1.87,"l":1.8494,"n":233,"o":1.85,"t":"2026-10-19T16:45:00Z","v":43983,"vw":1.860171},{"c":1.87,"h":1.87,"l":1.86,"n":99,"o":1.865,"t":"2026-10-19T17:00:00Z","v":40842,"vw":1.866798},{"c":1.86,"h":1.875,"l":1.86,"n":172,"o":1.8699,"t":"2026-10-19T17:15:00Z","v":26377,"vw":1.868645},{"c":1.85,"h":1.865,"l":1.85,"n":139,"o":1.865,"t":"2026-10-19T17:30:00Z","v":28791,"vw":1.855611},{"c":1.87,"h":1.89,"l":1.84,"n":698,"o":1.8469,"t":"2026-10-19T17:45:00Z","v":237205,"vw":1.878382},{"c":1.88,"h":1.88,"l":1.86,"n":293,"o":1.88,"t":"2026-10-19T18:00:00Z","v":148335,"vw":1.870686},{"c":1.87,"h":1.89,"l":1.865,"n":285,"o":1.88,"t":"2026-10-19T18:15:00Z","v":60956,"vw":1.874759},{"c":1.865,"h":1.8761,"l":1.86,"n":110,"o":1.875,"t":"2026-10-19T18:30:00Z","v":17799,"vw":1.868679},{"c":1.875,"h":1.8784,"l":1.865,"n":175,"o":1.87,"t":"2026-10-19T18:45:00Z","v":31532,"vw":1.872541},{"c":1.87,"h":1.88,"l":1.87,"n":112,"o":1.875,"t":"2026-10-19T19:00:00Z","v":15961,"vw":1.875036},{"c":1.88,"h":1.89,"l":1.87,"n":197,"o":1.87,"t":"2026-10-19T19:15:00Z","v":23954,"vw":1.882474},{"c":1.89,"h":1.9,"l":1.88,"n":237,"o":1.89,"t":"2026-10-19T19:30:00Z","v":52756,"vw":1.889226},{"c":1.865,"h":1.89,"l":1.86,"n":992,"o":1.885,"t":"2026-10-19T19:45:00Z","v":245844,"vw":1.874043},{"c":1.86,"h":1.86,"l":1.86,"n":6,"o":1.86,"t":"2026-10-19T20:00:00Z","v":65090,"vw":1.86},{"c":1.845,"h":1.89,"l":1.84,"n":289,"o":1.86,"t":"2026-10-20T13:30:00Z","v":64490,"vw":1.853558},{"c":1.9,"h":1.9,"l":1.845,"n":234,"o":1.845,"t":"2026-10-20T13:45:00Z","v":93575,"vw":1.872579},{"c":1.915,"h":1.915,"l":1.89,"n":126,"o":1.895,"t":"2026-10-20T14:00:00Z","v":39403,"vw":1.898492},{"c":1.925,"h":1.93,"l":1.91,"n":209,"o":1.92,"t":"2026-10-20T14:15:00Z","v":65565,"vw":1.919592},{"c":1.95,"h":1.955,"l":1.925,"n":330,"o":1.925,"t":"2026-10-20T14:30:00Z","v":165987,"vw":1.942189},{"c":1.97,"h":1.975,"l":1.95,"n":101,"o":1.95,"t":"2026-10-20T14:45:00Z","v":21783,"vw":1.964632},{"c":1.97,"h":1.99,"l":1.96,"n":270,"o":1.975,"t":"2026-10-20T15:00:00Z","v":95114,"vw":1.980894},{"c":2.04,"h":2.05,"l":1.965,"n":330,"o":1.965,"t":"2026-10-20T15:15:00Z","v":99250,"vw":2.012352},{"c":2.05,"h":2.06,"l":2.035,"n":228,"o":2.045,"t":"2026-10-20T15:30:00Z","v":86992,"vw":2.045636},{"c":2.06,"h":2.06,"l":2.0324,"n":145,"o":2.048,"t":"2026-10-20T15:45:00Z","v":35835,"vw":2.040723},{"c":2.06,"h":2.0699,"l":2.05,"n":211,"o":2.055,"t":"2026-10-20T16:00:00Z","v":74900,"vw":2.057538},{"c":2.07,"h":2.07,"l":2.0501,"n":183,"o":2.055,"t":"2026-10-20T16:15:00Z","v":25504,"vw":2.063029},{"c":2.07,"h":2.075,"l":2.07,"n":104,"o":2.07,"t":"2026-10-20T16:30:00Z","v":8470,"vw":2.070993},{"c":2.1099,"h":2.11,"l":2.06,"n":324,"o":2.065,"t":"2026-10-20T16:45:00Z","v":102456,"vw":2.087332},{"c":2.095,"h":2.11,"l":2.075,"n":308,"o":2.11,"t":"2026-10-20T17:00:00Z","v":63470,"vw":2.085037},{"c":2.1142,"h":2.13,"l":2.095,"n":356,"o":2.1,"t":"2026-10-20T17:15:00Z","v":118268,"vw":2.115358},{"c":2.12,"h":2.12,"l":2.1113,"n":139,"o":2.12,"t":"2026-10-20T17:30:00Z","v":23530,"vw":2.117302},{"c":2.13,"h":2.13,"l":2.11,"n":234,"o":2.115,"t":"2026-10-20T17:45:00Z","v":18923,"vw":2.121282},{"c":2.135,"h":2.145,"l":2.1299,"n":285,"o":2.13,"t":"2026-10-20T18:00:00Z","v":62788,"vw":2.135803},{"c":2.115,"h":2.14,"l":2.11,"n":190,"o":2.135,"t":"2026-10-20T18:15:00Z","v":26788,"vw":2.125031},{"c":2.115,"h":2.12,"l":2.115,"n":103,"o":2.115,"t":"2026-10-20T18:30:00Z","v":8213,"vw":2.11566},{"c":2.105,"h":2.13,"l":2.105,"n":269,"o":2.12,"t":"2026-10-20T18:45:00Z","v":106183,"vw":2.117165},{"c":2.1032,"h":2.115,"l":2.1,"n":165,"o":2.105,"t":"2026-10-20T19:00:00Z","v":45917,"vw":2.107803},{"c":2.085,"h":2.105,"l":2.08,"n":235,"o":2.1,"t":"2026-10-20T19:15:00Z","v":52543,"vw":2.089595},{"c":2.085,"h":2.09,"l":2.081,"n":181,"o":2.086,"t":"2026-10-20T19:30:00Z","v":21552,"vw":2.085756},{"c":2.055,"h":2.09,"l":2.05,"n":913,"o":2.09,"t":"2026-10-20T19:45:00Z","v":158369,"vw":2.064562},{"c":2.0328,"h":2.065,"l":2.0328,"n":10,"o":2.06,"t":"2026-10-20T20:00:00Z","v":50930,"vw":2.059888},{"c":2.03,"h":2.06,"l":2.03,"n":4,"o":2.06,"t":"2026-10-20T21:00:00Z","v":30020,"vw":2.058508},{"c":2.05,"h":2.05,"l":2.03,"n":2,"o":2.03,"t":"2026-10-20T21:15:00Z","v":500,"vw":2.034},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-21T11:30:00Z","v":245,"vw":2.09},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-21T12:15:00Z","v":100,"vw":2.09},{"c":2.1,"h":2.1107,"l":2.1,"n":2,"o":2.1107,"t":"2026-10-21T13:00:00Z","v":9650,"vw":2.10183},{"c":2.095,"h":2.095,"l":2.045,"n":477,"o":2.06,"t":"2026-10-21T13:30:00Z","v":89373,"vw":2.064},{"c":2.095,"h":2.12,"l":2.09,"n":401,"o":2.095,"t":"2026-10-21T13:45:00Z","v":43611,"vw":2.107795},{"c":2.115,"h":2.14,"l":2.095,"n":575,"o":2.095,"t":"2026-10-21T14:00:00Z","v":89643,"vw":2.116989},{"c":2.115,"h":2.13,"l":2.115,"n":289,"o":2.115,"t":"2026-10-21T14:15:00Z","v":74140,"vw":2.126975},{"c":2.115,"h":2.125,"l":2.105,"n":531,"o":2.12,"t":"2026-10-21T14:30:00Z","v":39818,"vw":2.114982},{"c":2.115,"h":2.12,"l":2.105,"n":248,"o":2.12,"t":"2026-10-21T14:45:00Z","v":31849,"vw":2.112972},{"c":2.1,"h":2.115,"l":2.1,"n":205,"o":2.11,"t":"2026-10-21T15:00:00Z","v":32513,"vw":2.10798},{"c":2.1,"h":2.11,"l":2.0901,"n":315,"o":2.1,"t":"2026-10-21T15:15:00Z","v":53078,"vw":2.1002},{"c":2.095,"h":2.105,"l":2.0926,"n":170,"o":2.1001,"t":"2026-10-21T15:30:00Z","v":24701,"vw":2.0993},{"c":2.08,"h":2.1,"l":2.08,"n":433,"o":2.1,"t":"2026-10-21T15:45:00Z","v":59111,"vw":2.090091},{"c":2.08,"h":2.09,"l":2.075,"n":263,"o":2.08,"t":"2026-10-21T16:00:00Z","v":39244,"vw":2.08051},{"c":2.08,"h":2.08,"l":2.075,"n":93,"o":2.08,"t":"2026-10-21T16:15:00Z","v":3896,"vw":2.079032},{"c":2.085,"h":2.1,"l":2.08,"n":302,"o":2.08,"t":"2026-10-21T16:30:00Z","v":25569,"vw":2.087873},{"c":2.075,"h":2.09,"l":2.075,"n":275,"o":2.09,"t":"2026-10-21T16:45:00Z","v":33795,"vw":2.08295},{"c":2.07,"h":2.075,"l":2.061,"n":309,"o":2.075,"t":"2026-10-21T17:00:00Z","v":40027,"vw":2.069293},{"c":2.065,"h":2.07,"l":2.06,"n":279,"o":2.07,"t":"2026-10-21T17:15:00Z","v":10753,"vw":2.068234},{"c":2.09,"h":2.09,"l":2.065,"n":226,"o":2.07,"t":"2026-10-21T17:30:00Z","v":17432,"vw":2.075819},{"c":2.09,"h":2.09,"l":2.08,"n":233,"o":2.09,"t":"2026-10-21T17:45:00Z","v":25090,"vw":2.082219},{"c":2.085,"h":2.095,"l":2.075,"n":338,"o":2.085,"t":"2026-10-21T18:00:00Z","v":71881,"vw":2.087592},{"c":2.085,"h":2.09,"l":2.085,"n":225,"o":2.085,"t":"2026-10-21T18:15:00Z","v":9800,"vw":2.085388},{"c":2.085,"h":2.09,"l":2.08,"n":234,"o":2.085,"t":"2026-10-21T18:30:00Z","v":9481,"vw":2.083157},{"c":2.085,"h":2.09,"l":2.075,"n":321,"o":2.09,"t":"2026-10-21T18:45:00Z","v":42273,"vw":2.07985},{"c":2.06,"h":2.085,"l":2.06,"n":294,"o":2.08,"t":"2026-10-21T19:00:00Z","v":47123,"vw":2.077407},{"c":2.08,"h":2.08,"l":2.06,"n":308,"o":2.065,"t":"2026-10-21T19:15:00Z","v":22745,"vw":2.067616},{"c":2.075,"h":2.08,"l":2.075,"n":270,"o":2.08,"t":"2026-10-21T19:30:00Z","v":13676,"vw":2.078972},{"c":2.075,"h":2.08,"l":2.05,"n":1096,"o":2.08,"t":"2026-10-21T19:45:00Z","v":164383,"vw":2.069399},{"c":2.07,"h":2.07,"l":2.07,"n":5,"o":2.07,"t":"2026-10-21T20:00:00Z","v":82190,"vw":2.07},{"c":2.0325,"h":2.0325,"l":2.03,"n":2,"o":2.03,"t":"2026-10-21T21:15:00Z","v":1322,"vw":2.03129},{"c":2.0638,"h":2.0638,"l":2.0638,"n":1,"o":2.0638,"t":"2026-10-21T22:30:00Z","v":135,"vw":2.0638},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-21T23:00:00Z","v":100,"vw":2.07},{"c":2.06,"h":2.07,"l":2.06,"n":2,"o":2.07,"t":"2026-10-22T08:00:00Z","v":1500,"vw":2.060667},{"c":2,"h":2,"l":1.99,"n":3,"o":1.99,"t":"2026-10-22T08:30:00Z","v":406,"vw":1.995407},{"c":2.06,"h":2.06,"l":2.06,"n":4,"o":2.06,"t":"2026-10-22T10:45:00Z","v":4942,"vw":2.06},{"c":2.045,"h":2.07,"l":2.04,"n":151,"o":2.07,"t":"2026-10-22T13:30:00Z","v":30535,"vw":2.056248},{"c":2.085,"h":2.085,"l":2.04,"n":217,"o":2.05,"t":"2026-10-22T13:45:00Z","v":23082,"vw":2.068788},{"c":2.05,"h":2.1,"l":2.04,"n":152,"o":2.09,"t":"2026-10-22T14:00:00Z","v":45097,"vw":2.085215},{"c":2.05,"h":2.06,"l":2.045,"n":134,"o":2.055,"t":"2026-10-22T14:15:00Z","v":14750,"vw":2.053408},{"c":2.075,"h":2.08,"l":2.045,"n":158,"o":2.045,"t":"2026-10-22T14:30:00Z","v":25187,"vw":2.052133},{"c":2.07,"h":2.075,"l":2.065,"n":113,"o":2.075,"t":"2026-10-22T14:45:00Z","v":20926,"vw":2.070125},{"c":2.06,"h":2.07,"l":2.055,"n":63,"o":2.07,"t":"2026-10-22T15:00:00Z","v":8896,"vw":2.063528},{"c":2.065,"h":2.08,"l":2.06,"n":113,"o":2.06,"t":"2026-10-22T15:15:00Z","v":16695,"vw":2.067539},{"c":2.06,"h":2.07,"l":2.055,"n":165,"o":2.065,"t":"2026-10-22T15:30:00Z","v":20182,"vw":2.060257},{"c":2.065,"h":2.07,"l":2.06,"n":120,"o":2.06,"t":"2026-10-22T15:45:00Z","v":19593,"vw":2.06193},{"c":2.06,"h":2.07,"l":2.055,"n":115,"o":2.065,"t":"2026-10-22T16:00:00Z","v":19884,"vw":2.062548},{"c":2.075,"h":2.08,"l":2.0615,"n":55,"o":2.065,"t":"2026-10-22T16:15:00Z","v":7598,"vw":2.069799},{"c":2.055,"h":2.08,"l":2.05,"n":94,"o":2.08,"t":"2026-10-22T16:30:00Z","v":13945,"vw":2.063107},{"c":2.075,"h":2.08,"l":2.035,"n":438,"o":2.055,"t":"2026-10-22T16:45:00Z","v":152765,"vw":2.047788},{"c":2.07,"h":2.075,"l":2.055,"n":220,"o":2.075,"t":"2026-10-22T17:00:00Z","v":26655,"vw":2.066456},{"c":2.06,"h":2.08,"l":2.06,"n":121,"o":2.0699,"t":"2026-10-22T17:15:00Z","v":13154,"vw":2.07012},{"c":2.085,"h":2.085,"l":2.06,"n":151,"o":2.06,"t":"2026-10-22T17:30:00Z","v":66636,"vw":2.07749},{"c":2.075,"h":2.085,"l":2.0708,"n":143,"o":2.085,"t":"2026-10-22T17:45:00Z","v":19259,"vw":2.079905},{"c":2.08,"h":2.08,"l":2.075,"n":69,"o":2.08,"t":"2026-10-22T18:00:00Z","v":8950,"vw":2.078295},{"c":2.085,"h":2.095,"l":2.075,"n":122,"o":2.08,"t":"2026-10-22T18:15:00Z","v":27255,"vw":2.086982},{"c":2.085,"h":2.09,"l":2.085,"n":22,"o":2.09,"t":"2026-10-22T18:30:00Z","v":1087,"vw":2.086429},{"c":2.075,"h":2.085,"l":2.075,"n":185,"o":2.085,"t":"2026-10-22T18:45:00Z","v":31730,"vw":2.079679},{"c":2.085,"h":2.085,"l":2.075,"n":99,"o":2.08,"t":"2026-10-22T19:00:00Z","v":11711,"vw":2.07993},{"c":2.09,"h":2.0992,"l":2.085,"n":106,"o":2.085,"t":"2026-10-22T19:15:00Z","v":17798,"vw":2.091713},{"c":2.075,"h":2.09,"l":2.07,"n":182,"o":2.09,"t":"2026-10-22T19:30:00Z","v":33414,"vw":2.081666},{"c":2.105,"h":2.11,"l":2.07,"n":803,"o":2.075,"t":"2026-10-22T19:45:00Z","v":98818,"vw":2.087573},{"c":2.09,"h":2.09,"l":2.09,"n":6,"o":2.09,"t":"2026-10-22T20:00:00Z","v":72104,"vw":2.09},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-22T20:30:00Z","v":300,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-22T21:30:00Z","v":500,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-22T22:15:00Z","v":2300,"vw":2.1},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-22T23:30:00Z","v":1588,"vw":2.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.03853849515489421,"strike":3.909743365634039,"iv":1.4208281334578734,"gamma":0.19075647915947752,"theta":-0.0025028220118482112,"vega":0.0009820362694956332,"rho":0.0001351549520132793,"breakevenPct":86.23971041457231},{"delta":0.15,"premium":0.06873061123671038,"strike":3.7084625917552643,"iv":1.4939989148174933,"gamma":0.2248761729271461,"theta":-0.0034047844895554735,"vega":0.00124026997995758,"rho":0.00019489374689670967,"breakevenPct":78.1694907071686},{"delta":0.2,"premium":0.09892272731852658,"strike":3.5071818178764893,"iv":1.5671696961771133,"gamma":0.25899586669481467,"theta":-0.004306746967262737,"vega":0.0014985036904195267,"rho":0.0002546325417801401,"breakevenPct":70.0992709997649},{"delta":0.25,"premium":0.12911484340034277,"strike":3.305901043997715,"iv":1.6403404775367334,"gamma":0.29311556046248327,"theta":-0.005208709444969999,"vega":0.0017567374008814734,"rho":0.0003143713366635704,"breakevenPct":62.0290512923612},{"delta":0.3,"premium":0.15930695948215895,"strike":3.1046202701189403,"iv":1.7135112588963533,"gamma":0.3272352542301519,"theta":-0.0061106719226772625,"vega":0.00201497111134342,"rho":0.0003741101315470008,"breakevenPct":53.958831584957494},{"delta":0.35,"premium":0.2408491108958522,"strike":3.6078379467309434,"iv":2.338102044601934,"gamma":0.30396013067258465,"theta":-0.00909704916963756,"vega":0.0021911408353185217,"rho":0.0003938302018784905,"breakevenPct":81.54184234088657},{"delta":0.4,"premium":0.3779698529238277,"strike":4.873567873143025,"iv":3.559520982031195,"gamma":0.2185638608512572,"theta":-0.014339487865863533,"vega":0.0022784887954983212,"rho":0.000370236099310136,"breakevenPct":147.7140436823987},{"delta":0.45,"premium":0.4993171752257802,"strike":5.890748036124829,"iv":4.568453305196522,"gamma":0.1481964169156328,"theta":-0.018676448351505406,"vega":0.0023524539463117018,"rho":0.0003589709511989831,"breakevenPct":201.4181703467268},{"delta":0.5,"premium":0.4931126856072367,"strike":4.8980296971578765,"iv":3.8591119040215505,"gamma":0.19935962429441445,"theta":-0.01569125622721033,"vega":0.0023181989639565535,"rho":0.0004474039349714889,"breakevenPct":154.29916899835436},{"delta":0.55,"premium":0.4869081959886933,"strike":3.9053113581909225,"iv":3.149770502846578,"gamma":0.25052283167319617,"theta":-0.012706064102915256,"vega":0.0022839439816014053,"rho":0.0005358369187439948,"breakevenPct":107.18016764998187},{"delta":0.6,"premium":0.4807037063701498,"strike":2.912593019223971,"iv":2.440429101671607,"gamma":0.3016860390519778,"theta":-0.009720871978620184,"vega":0.002249688999246257,"rho":0.0006242699025165003,"breakevenPct":60.06116630160946},{"delta":0.65,"premium":0.4776057056920601,"strike":1.9925551265941137,"iv":1.7765207161792356,"gamma":0.3473555139249037,"theta":-0.006898056207516503,"vega":0.002198571193828422,"rho":0.0007103158690819998,"breakevenPct":16.51702039085726},{"delta":0.7,"premium":0.5098892814051574,"strike":1.9003163388424071,"iv":1.6300748891793788,"gamma":0.33045373229102665,"theta":-0.005924637442063976,"vega":0.0019553930676433247,"rho":0.0007691747336569044,"breakevenPct":13.688944351300218},{"delta":0.75,"premium":0.5421728571182548,"strike":1.8080775510907006,"iv":1.483629062179522,"gamma":0.3135519506571495,"theta":-0.004951218676611446,"vega":0.0017122149414582266,"rho":0.0008280335982318091,"breakevenPct":10.86086831174317},{"delta":0.8,"premium":0.5744564328313522,"strike":1.7158387633389935,"iv":1.337183235179665,"gamma":0.2966501690232724,"theta":-0.003977799911158916,"vega":0.0014690368152731285,"rho":0.0008868924628067138,"breakevenPct":8.03279227218612},{"delta":0.85,"premium":0.6067400085444494,"strike":1.623599975587287,"iv":1.1907374081798083,"gamma":0.27974838738939534,"theta":-0.003004381145706389,"vega":0.0012258586890880312,"rho":0.0009457513273816183,"breakevenPct":5.204716232629078},{"delta":0.9,"premium":0.6390235842575468,"strike":1.5313611878355804,"iv":1.0442915811799514,"gamma":0.2628466057555182,"theta":-0.0020309623802538595,"vega":0.0009826805629029331,"rho":0.0010046101919565231,"breakevenPct":2.376640193072028}],"put":[{"delta":0.4,"premium":0.4538311345810445,"strike":2.1933309563038317,"iv":1.649643959201697,"gamma":0.39907667393368373,"theta":-0.0063111601374482235,"vega":0.002255737193318651,"rho":-0.0010382700362348359,"breakevenPct":17.948121616849654},{"delta":0.45,"premium":0.6827687181938847,"strike":2.4408310466960916,"iv":1.8911818860496898,"gamma":0.35980260809062736,"theta":-0.007325007699113782,"vega":0.0022845337142254865,"rho":-0.0013036350416135128,"breakevenPct":17.07253167442421},{"delta":0.5,"premium":0.9117063018067251,"strike":2.688331137088351,"iv":2.1327198128976828,"gamma":0.32052854224757094,"theta":-0.008338855260779342,"vega":0.002313330235132322,"rho":-0.0015690000469921897,"breakevenPct":16.196941731998766},{"delta":0.55,"premium":1.1406438854195655,"strike":2.935831227480611,"iv":2.374257739745676,"gamma":0.2812544764045145,"theta":-0.009352702822444901,"vega":0.0023421267560391583,"rho":-0.001834365052370867,"breakevenPct":15.32135178957332},{"delta":0.6,"premium":1.3059707362009376,"strike":3.1412943149345836,"iv":2.3571638900698417,"gamma":0.2653716470985469,"theta":-0.008896390284193222,"vega":0.002234761405076904,"rho":-0.002049533739171595,"breakevenPct":13.428133078601624},{"delta":0.65,"premium":1.4490328550629958,"strike":3.332043806750661,"iv":2.249544952664308,"gamma":0.25767610926962253,"theta":-0.007925499167042712,"vega":0.002079737311008681,"rho":-0.002247132944742866,"breakevenPct":11.17872869397807},{"delta":0.7,"premium":1.5920949739250536,"strike":3.522793298566738,"iv":2.1419260152587754,"gamma":0.24998057144069816,"theta":-0.006954608049892206,"vega":0.0019247132169404582,"rho":-0.0024447321503141364,"breakevenPct":8.929324309354516},{"delta":0.75,"premium":1.7351570927871118,"strike":3.7135427903828155,"iv":2.0343070778532417,"gamma":0.2422850336117738,"theta":-0.005983716932741696,"vega":0.0017696891228722352,"rho":-0.0026423313558854074,"breakevenPct":6.679919924730962},{"delta":0.8,"premium":1.8782192116491698,"strike":3.904292282198893,"iv":1.9266881404477085,"gamma":0.23458949578284943,"theta":-0.005012825815591188,"vega":0.001614665028804012,"rho":-0.002839930561456678,"breakevenPct":4.4305155401074074},{"delta":0.85,"premium":2.224672419174037,"strike":4.28912886228846,"iv":1.8755715172450063,"gamma":0.20540081157524387,"theta":-0.003947987147461844,"vega":0.0013696424428791755,"rho":-0.0031986748982527186,"breakevenPct":2.619979098376284},{"delta":0.9,"premium":2.7759418469215413,"strike":4.869412470443728,"iv":1.8813531116827098,"gamma":0.15456838166120065,"theta":-0.0027885426516280247,"vega":0.0010339907588507889,"rho":-0.0037196934865989626,"breakevenPct":1.2513856829157386}]},"raw":{"call":[{"delta":0.1,"premium":0.03853849515489421,"strike":3.909743365634039,"iv":1.4208281334578734,"gamma":0.19075647915947752,"theta":-0.0025028220118482112,"vega":0.0009820362694956332,"rho":0.0001351549520132793,"breakevenPct":86.23971041457231},{"delta":0.15,"premium":0.06873061123671038,"strike":3.7084625917552643,"iv":1.4939989148174933,"gamma":0.2248761729271461,"theta":-0.0034047844895554735,"vega":0.00124026997995758,"rho":0.00019489374689670967,"breakevenPct":78.1694907071686},{"delta":0.2,"premium":0.09892272731852658,"strike":3.5071818178764893,"iv":1.5671696961771133,"gamma":0.25899586669481467,"theta":-0.004306746967262737,"vega":0.0014985036904195267,"rho":0.0002546325417801401,"breakevenPct":70.0992709997649},{"delta":0.25,"premium":0.12911484340034277,"strike":3.305901043997715,"iv":1.6403404775367334,"gamma":0.29311556046248327,"theta":-0.005208709444969999,"vega":0.0017567374008814734,"rho":0.0003143713366635704,"breakevenPct":62.0290512923612},{"delta":0.3,"premium":0.15930695948215895,"strike":3.1046202701189403,"iv":1.7135112588963533,"gamma":0.3272352542301519,"theta":-0.0061106719226772625,"vega":0.00201497111134342,"rho":0.0003741101315470008,"breakevenPct":53.958831584957494},{"delta":0.35,"premium":0.2408491108958522,"strike":3.6078379467309434,"iv":2.338102044601934,"gamma":0.30396013067258465,"theta":-0.00909704916963756,"vega":0.0021911408353185217,"rho":0.0003938302018784905,"breakevenPct":81.54184234088657},{"delta":0.4,"premium":0.3779698529238277,"strike":4.873567873143025,"iv":3.559520982031195,"gamma":0.2185638608512572,"theta":-0.014339487865863533,"vega":0.0022784887954983212,"rho":0.000370236099310136,"breakevenPct":147.7140436823987},{"delta":0.45,"premium":0.4993171752257802,"strike":5.890748036124829,"iv":4.568453305196522,"gamma":0.1481964169156328,"theta":-0.018676448351505406,"vega":0.0023524539463117018,"rho":0.0003589709511989831,"breakevenPct":201.4181703467268},{"delta":0.5,"premium":0.4931126856072367,"strike":4.8980296971578765,"iv":3.8591119040215505,"gamma":0.19935962429441445,"theta":-0.01569125622721033,"vega":0.0023181989639565535,"rho":0.0004474039349714889,"breakevenPct":154.29916899835436},{"delta":0.55,"premium":0.4869081959886933,"strike":3.9053113581909225,"iv":3.149770502846578,"gamma":0.25052283167319617,"theta":-0.012706064102915256,"vega":0.0022839439816014053,"rho":0.0005358369187439948,"breakevenPct":107.18016764998187},{"delta":0.6,"premium":0.4807037063701498,"strike":2.912593019223971,"iv":2.440429101671607,"gamma":0.3016860390519778,"theta":-0.009720871978620184,"vega":0.002249688999246257,"rho":0.0006242699025165003,"breakevenPct":60.06116630160946},{"delta":0.65,"premium":0.4776057056920601,"strike":1.9925551265941137,"iv":1.7765207161792356,"gamma":0.3473555139249037,"theta":-0.006898056207516503,"vega":0.002198571193828422,"rho":0.0007103158690819998,"breakevenPct":16.51702039085726},{"delta":0.7,"premium":0.5098892814051574,"strike":1.9003163388424071,"iv":1.6300748891793788,"gamma":0.33045373229102665,"theta":-0.005924637442063976,"vega":0.0019553930676433247,"rho":0.0007691747336569044,"breakevenPct":13.688944351300218},{"delta":0.75,"premium":0.5421728571182548,"strike":1.8080775510907006,"iv":1.483629062179522,"gamma":0.3135519506571495,"theta":-0.004951218676611446,"vega":0.0017122149414582266,"rho":0.0008280335982318091,"breakevenPct":10.86086831174317},{"delta":0.8,"premium":0.5744564328313522,"strike":1.7158387633389935,"iv":1.337183235179665,"gamma":0.2966501690232724,"theta":-0.003977799911158916,"vega":0.0014690368152731285,"rho":0.0008868924628067138,"breakevenPct":8.03279227218612},{"delta":0.85,"premium":0.6067400085444494,"strike":1.623599975587287,"iv":1.1907374081798083,"gamma":0.27974838738939534,"theta":-0.003004381145706389,"vega":0.0012258586890880312,"rho":0.0009457513273816183,"breakevenPct":5.204716232629078},{"delta":0.9,"premium":0.6390235842575468,"strike":1.5313611878355804,"iv":1.0442915811799514,"gamma":0.2628466057555182,"theta":-0.0020309623802538595,"vega":0.0009826805629029331,"rho":0.0010046101919565231,"breakevenPct":2.376640193072028}],"put":[{"delta":0.4,"premium":0.4538311345810445,"strike":2.1933309563038317,"iv":1.649643959201697,"gamma":0.39907667393368373,"theta":-0.0063111601374482235,"vega":0.002255737193318651,"rho":-0.0010382700362348359,"breakevenPct":17.948121616849654},{"delta":0.45,"premium":0.6827687181938847,"strike":2.4408310466960916,"iv":1.8911818860496898,"gamma":0.35980260809062736,"theta":-0.007325007699113782,"vega":0.0022845337142254865,"rho":-0.0013036350416135128,"breakevenPct":17.07253167442421},{"delta":0.5,"premium":0.9117063018067251,"strike":2.688331137088351,"iv":2.1327198128976828,"gamma":0.32052854224757094,"theta":-0.008338855260779342,"vega":0.002313330235132322,"rho":-0.0015690000469921897,"breakevenPct":16.196941731998766},{"delta":0.55,"premium":1.1406438854195655,"strike":2.935831227480611,"iv":2.374257739745676,"gamma":0.2812544764045145,"theta":-0.009352702822444901,"vega":0.0023421267560391583,"rho":-0.001834365052370867,"breakevenPct":15.32135178957332},{"delta":0.6,"premium":1.3059707362009376,"strike":3.1412943149345836,"iv":2.3571638900698417,"gamma":0.2653716470985469,"theta":-0.008896390284193222,"vega":0.002234761405076904,"rho":-0.002049533739171595,"breakevenPct":13.428133078601624},{"delta":0.65,"premium":1.4490328550629958,"strike":3.332043806750661,"iv":2.249544952664308,"gamma":0.25767610926962253,"theta":-0.007925499167042712,"vega":0.002079737311008681,"rho":-0.002247132944742866,"breakevenPct":11.17872869397807},{"delta":0.7,"premium":1.5920949739250536,"strike":3.522793298566738,"iv":2.1419260152587754,"gamma":0.24998057144069816,"theta":-0.006954608049892206,"vega":0.0019247132169404582,"rho":-0.0024447321503141364,"breakevenPct":8.929324309354516},{"delta":0.75,"premium":1.7351570927871118,"strike":3.7135427903828155,"iv":2.0343070778532417,"gamma":0.2422850336117738,"theta":-0.005983716932741696,"vega":0.0017696891228722352,"rho":-0.0026423313558854074,"breakevenPct":6.679919924730962},{"delta":0.8,"premium":1.8782192116491698,"strike":3.904292282198893,"iv":1.9266881404477085,"gamma":0.23458949578284943,"theta":-0.005012825815591188,"vega":0.001614665028804012,"rho":-0.002839930561456678,"breakevenPct":4.4305155401074074},{"delta":0.85,"premium":2.224672419174037,"strike":4.28912886228846,"iv":1.8755715172450063,"gamma":0.20540081157524387,"theta":-0.003947987147461844,"vega":0.0013696424428791755,"rho":-0.0031986748982527186,"breakevenPct":2.619979098376284},{"delta":0.9,"premium":2.7759418469215413,"strike":4.869412470443728,"iv":1.8813531116827098,"gamma":0.15456838166120065,"theta":-0.0027885426516280247,"vega":0.0010339907588507889,"rho":-0.0037196934865989626,"breakevenPct":1.2513856829157386}]}},"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"}}