{"symbol":"GAU","url":"https://intraalpha.com/companies/GAU","capturedAt":"2026-10-23T00:54:38.895Z","state":"ready","quote":{"symbol":"GAU","last_price":2.09,"prev_close":2.29,"regular_close":2.09,"change":-0.2,"change_pct":-8.7336,"regular_change":-0.2,"regular_change_pct":-8.7336,"extended_change":0,"extended_change_pct":0,"bid":2.05,"ask":2.09,"bid_size":100,"ask_size":74200,"volume":3278870,"vwap":2.103193,"open":2.22,"high":2.22,"low":2.0601,"close":2.09,"trade_count":7042,"last_trade_at":"2026-10-23T00:00:00.019319281Z","last_quote_at":"2026-10-23T00:00:00.079387775Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:54:37.366061008-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GAU","fetched_at":"2026-10-23T00:54:38.505004+00:00","name":"Galiano Gold Inc","exchange":"AMEX","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"Galiano Gold Inc. is engaged in the exploration, development and production of gold properties. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":599045000,"ebitda":240696000,"pe_ratio":8.48,"peg_ratio":0.45,"book_value":1.214,"dividend_per_share":null,"dividend_yield":null,"eps":0.27,"revenue_ttm":530547000,"gross_profit_ttm":289664000,"profit_margin":0.137,"operating_margin_ttm":0.487,"return_on_assets_ttm":0.193,"return_on_equity_ttm":0.289,"quarterly_earnings_growth":2.286,"quarterly_revenue_growth":1.167,"analyst_target_price":3.925,"analyst_number":1,"beta":1.631,"fifty_two_week_high":3.62,"fifty_two_week_low":1.66,"fifty_day_ma":2.154,"two_hundred_day_ma":2.364,"shares_outstanding":261592000,"forward_pe":4.415,"price_to_sales":1.129,"price_to_book":1.797,"ev_to_revenue":0.947,"ev_to_ebitda":2.217},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:54:38.505004+00:00"},"optionObservedAt":"2026-10-22T19:55:02.885Z","bars":[{"c":2.25,"h":2.25,"l":2.25,"n":4,"o":2.25,"t":"2026-10-16T13:05:00Z","v":150,"vw":2.25},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-10-16T13:15:00Z","v":3000,"vw":2.17},{"c":2.19,"h":2.19,"l":2.15,"n":103,"o":2.17,"t":"2026-10-16T13:30:00Z","v":68804,"vw":2.163552},{"c":2.205,"h":2.2198,"l":2.19,"n":83,"o":2.19,"t":"2026-10-16T13:35:00Z","v":37597,"vw":2.206754},{"c":2.2334,"h":2.235,"l":2.2099,"n":153,"o":2.21,"t":"2026-10-16T13:40:00Z","v":105723,"vw":2.220681},{"c":2.225,"h":2.23,"l":2.22,"n":55,"o":2.23,"t":"2026-10-16T13:45:00Z","v":55391,"vw":2.229171},{"c":2.235,"h":2.24,"l":2.225,"n":70,"o":2.2294,"t":"2026-10-16T13:50:00Z","v":28939,"vw":2.233945},{"c":2.24,"h":2.25,"l":2.2301,"n":143,"o":2.2395,"t":"2026-10-16T13:55:00Z","v":164536,"vw":2.238436},{"c":2.215,"h":2.26,"l":2.215,"n":133,"o":2.24,"t":"2026-10-16T14:00:00Z","v":112837,"vw":2.242025},{"c":2.24,"h":2.24,"l":2.21,"n":268,"o":2.21,"t":"2026-10-16T14:05:00Z","v":369934,"vw":2.220584},{"c":2.235,"h":2.24,"l":2.23,"n":46,"o":2.24,"t":"2026-10-16T14:10:00Z","v":11892,"vw":2.2364},{"c":2.245,"h":2.2474,"l":2.235,"n":108,"o":2.235,"t":"2026-10-16T14:15:00Z","v":23201,"vw":2.2424},{"c":2.255,"h":2.26,"l":2.245,"n":73,"o":2.245,"t":"2026-10-16T14:20:00Z","v":85775,"vw":2.249662},{"c":2.26,"h":2.27,"l":2.26,"n":80,"o":2.26,"t":"2026-10-16T14:25:00Z","v":65637,"vw":2.261619},{"c":2.255,"h":2.27,"l":2.25,"n":97,"o":2.2526,"t":"2026-10-16T14:30:00Z","v":46003,"vw":2.260349},{"c":2.25,"h":2.2572,"l":2.25,"n":45,"o":2.255,"t":"2026-10-16T14:35:00Z","v":13078,"vw":2.251596},{"c":2.25,"h":2.2599,"l":2.25,"n":54,"o":2.25,"t":"2026-10-16T14:40:00Z","v":24959,"vw":2.25073},{"c":2.255,"h":2.255,"l":2.25,"n":33,"o":2.251,"t":"2026-10-16T14:45:00Z","v":43247,"vw":2.250745},{"c":2.25,"h":2.26,"l":2.25,"n":30,"o":2.255,"t":"2026-10-16T14:50:00Z","v":3875,"vw":2.256483},{"c":2.25,"h":2.26,"l":2.25,"n":35,"o":2.2585,"t":"2026-10-16T14:55:00Z","v":5731,"vw":2.254902},{"c":2.25,"h":2.255,"l":2.245,"n":122,"o":2.25,"t":"2026-10-16T15:00:00Z","v":92782,"vw":2.249769},{"c":2.26,"h":2.26,"l":2.25,"n":129,"o":2.255,"t":"2026-10-16T15:05:00Z","v":92393,"vw":2.250707},{"c":2.26,"h":2.27,"l":2.255,"n":158,"o":2.2599,"t":"2026-10-16T15:10:00Z","v":166911,"vw":2.261945},{"c":2.255,"h":2.26,"l":2.255,"n":21,"o":2.26,"t":"2026-10-16T15:15:00Z","v":23480,"vw":2.257792},{"c":2.235,"h":2.25,"l":2.23,"n":193,"o":2.25,"t":"2026-10-16T15:20:00Z","v":168310,"vw":2.241385},{"c":2.235,"h":2.24,"l":2.2307,"n":38,"o":2.24,"t":"2026-10-16T15:25:00Z","v":33697,"vw":2.236522},{"c":2.2377,"h":2.24,"l":2.235,"n":17,"o":2.235,"t":"2026-10-16T15:30:00Z","v":4732,"vw":2.237087},{"c":2.23,"h":2.245,"l":2.23,"n":58,"o":2.2399,"t":"2026-10-16T15:35:00Z","v":51521,"vw":2.234899},{"c":2.229,"h":2.235,"l":2.224,"n":56,"o":2.235,"t":"2026-10-16T15:40:00Z","v":41724,"vw":2.229852},{"c":2.23,"h":2.231,"l":2.225,"n":47,"o":2.225,"t":"2026-10-16T15:45:00Z","v":35253,"vw":2.22971},{"c":2.225,"h":2.23,"l":2.22,"n":23,"o":2.23,"t":"2026-10-16T15:50:00Z","v":15966,"vw":2.226492},{"c":2.22,"h":2.225,"l":2.22,"n":15,"o":2.225,"t":"2026-10-16T15:55:00Z","v":3581,"vw":2.222075},{"c":2.211,"h":2.225,"l":2.21,"n":49,"o":2.22,"t":"2026-10-16T16:00:00Z","v":28805,"vw":2.21627},{"c":2.212,"h":2.22,"l":2.212,"n":66,"o":2.215,"t":"2026-10-16T16:05:00Z","v":47416,"vw":2.21965},{"c":2.225,"h":2.2277,"l":2.215,"n":29,"o":2.215,"t":"2026-10-16T16:10:00Z","v":16198,"vw":2.220513},{"c":2.225,"h":2.23,"l":2.22,"n":24,"o":2.23,"t":"2026-10-16T16:15:00Z","v":13674,"vw":2.225104},{"c":2.23,"h":2.23,"l":2.225,"n":24,"o":2.225,"t":"2026-10-16T16:20:00Z","v":9995,"vw":2.225217},{"c":2.235,"h":2.235,"l":2.23,"n":29,"o":2.23,"t":"2026-10-16T16:25:00Z","v":25730,"vw":2.230413},{"c":2.225,"h":2.23,"l":2.225,"n":34,"o":2.23,"t":"2026-10-16T16:30:00Z","v":24032,"vw":2.229527},{"c":2.235,"h":2.235,"l":2.2221,"n":80,"o":2.2221,"t":"2026-10-16T16:35:00Z","v":99845,"vw":2.228346},{"c":2.24,"h":2.24,"l":2.23,"n":17,"o":2.23,"t":"2026-10-16T16:40:00Z","v":9391,"vw":2.233066},{"c":2.23,"h":2.245,"l":2.23,"n":96,"o":2.239,"t":"2026-10-16T16:45:00Z","v":62192,"vw":2.23853},{"c":2.2288,"h":2.23,"l":2.225,"n":16,"o":2.23,"t":"2026-10-16T16:50:00Z","v":12446,"vw":2.229786},{"c":2.2224,"h":2.23,"l":2.2224,"n":15,"o":2.225,"t":"2026-10-16T16:55:00Z","v":8408,"vw":2.227103},{"c":2.22,"h":2.2201,"l":2.215,"n":68,"o":2.22,"t":"2026-10-16T17:00:00Z","v":22712,"vw":2.220008},{"c":2.22,"h":2.22,"l":2.215,"n":9,"o":2.22,"t":"2026-10-16T17:05:00Z","v":2483,"vw":2.216895},{"c":2.21,"h":2.22,"l":2.21,"n":11,"o":2.22,"t":"2026-10-16T17:10:00Z","v":1259,"vw":2.215},{"c":2.205,"h":2.21,"l":2.205,"n":36,"o":2.21,"t":"2026-10-16T17:15:00Z","v":20099,"vw":2.206739},{"c":2.2,"h":2.21,"l":2.2,"n":19,"o":2.205,"t":"2026-10-16T17:20:00Z","v":5220,"vw":2.205098},{"c":2.21,"h":2.21,"l":2.21,"n":5,"o":2.21,"t":"2026-10-16T17:25:00Z","v":257,"vw":2.21},{"c":2.2101,"h":2.215,"l":2.205,"n":39,"o":2.205,"t":"2026-10-16T17:30:00Z","v":24756,"vw":2.210295},{"c":2.215,"h":2.215,"l":2.215,"n":10,"o":2.215,"t":"2026-10-16T17:35:00Z","v":2751,"vw":2.215},{"c":2.22,"h":2.2209,"l":2.205,"n":101,"o":2.21,"t":"2026-10-16T17:40:00Z","v":80743,"vw":2.212759},{"c":2.21,"h":2.215,"l":2.21,"n":10,"o":2.215,"t":"2026-10-16T17:45:00Z","v":2702,"vw":2.210962},{"c":2.205,"h":2.21,"l":2.205,"n":20,"o":2.21,"t":"2026-10-16T17:50:00Z","v":17911,"vw":2.209381},{"c":2.201,"h":2.205,"l":2.2,"n":6,"o":2.205,"t":"2026-10-16T17:55:00Z","v":1084,"vw":2.201278},{"c":2.2,"h":2.205,"l":2.2,"n":20,"o":2.2,"t":"2026-10-16T18:00:00Z","v":4997,"vw":2.203286},{"c":2.21,"h":2.21,"l":2.2,"n":23,"o":2.2,"t":"2026-10-16T18:05:00Z","v":9619,"vw":2.202144},{"c":2.205,"h":2.205,"l":2.2,"n":5,"o":2.2,"t":"2026-10-16T18:10:00Z","v":474,"vw":2.202797},{"c":2.205,"h":2.205,"l":2.205,"n":4,"o":2.205,"t":"2026-10-16T18:15:00Z","v":221,"vw":2.205},{"c":2.205,"h":2.205,"l":2.205,"n":4,"o":2.205,"t":"2026-10-16T18:20:00Z","v":485,"vw":2.205},{"c":2.205,"h":2.205,"l":2.2,"n":11,"o":2.205,"t":"2026-10-16T18:25:00Z","v":9562,"vw":2.202269},{"c":2.205,"h":2.215,"l":2.2,"n":200,"o":2.205,"t":"2026-10-16T18:30:00Z","v":57184,"vw":2.207813},{"c":2.2001,"h":2.205,"l":2.2,"n":22,"o":2.205,"t":"2026-10-16T18:35:00Z","v":2337,"vw":2.204017},{"c":2.2,"h":2.205,"l":2.2,"n":19,"o":2.205,"t":"2026-10-16T18:40:00Z","v":5005,"vw":2.200446},{"c":2.205,"h":2.205,"l":2.205,"n":16,"o":2.205,"t":"2026-10-16T18:45:00Z","v":1745,"vw":2.205},{"c":2.205,"h":2.205,"l":2.2,"n":13,"o":2.2,"t":"2026-10-16T18:50:00Z","v":1376,"vw":2.201973},{"c":2.2199,"h":2.2199,"l":2.2,"n":102,"o":2.2,"t":"2026-10-16T18:55:00Z","v":37937,"vw":2.210899},{"c":2.21,"h":2.22,"l":2.21,"n":21,"o":2.22,"t":"2026-10-16T19:00:00Z","v":3161,"vw":2.214753},{"c":2.215,"h":2.215,"l":2.2112,"n":12,"o":2.215,"t":"2026-10-16T19:05:00Z","v":2292,"vw":2.214538},{"c":2.225,"h":2.225,"l":2.215,"n":76,"o":2.215,"t":"2026-10-16T19:10:00Z","v":50067,"vw":2.219662},{"c":2.23,"h":2.23,"l":2.225,"n":31,"o":2.225,"t":"2026-10-16T19:15:00Z","v":5235,"vw":2.226221},{"c":2.235,"h":2.2376,"l":2.2299,"n":65,"o":2.23,"t":"2026-10-16T19:20:00Z","v":42261,"vw":2.230595},{"c":2.235,"h":2.24,"l":2.23,"n":33,"o":2.235,"t":"2026-10-16T19:25:00Z","v":4475,"vw":2.235224},{"c":2.24,"h":2.2499,"l":2.235,"n":95,"o":2.24,"t":"2026-10-16T19:30:00Z","v":17006,"vw":2.241609},{"c":2.245,"h":2.245,"l":2.24,"n":55,"o":2.245,"t":"2026-10-16T19:35:00Z","v":4066,"vw":2.24223},{"c":2.24,"h":2.2481,"l":2.24,"n":101,"o":2.245,"t":"2026-10-16T19:40:00Z","v":19865,"vw":2.24428},{"c":2.24,"h":2.245,"l":2.24,"n":158,"o":2.24,"t":"2026-10-16T19:45:00Z","v":16904,"vw":2.243559},{"c":2.25,"h":2.26,"l":2.24,"n":207,"o":2.245,"t":"2026-10-16T19:50:00Z","v":96234,"vw":2.248377},{"c":2.265,"h":2.265,"l":2.25,"n":341,"o":2.255,"t":"2026-10-16T19:55:00Z","v":248614,"vw":2.257008},{"c":2.26,"h":2.26,"l":2.26,"n":5,"o":2.26,"t":"2026-10-16T20:00:00Z","v":17868,"vw":2.26},{"c":2.2656,"h":2.2656,"l":2.2592,"n":3,"o":2.2656,"t":"2026-10-16T20:05:00Z","v":300,"vw":2.263467},{"c":2.2087,"h":2.2087,"l":2.2087,"n":1,"o":2.2087,"t":"2026-10-16T20:35:00Z","v":500,"vw":2.2087},{"c":2.2081,"h":2.2081,"l":2.2081,"n":1,"o":2.2081,"t":"2026-10-16T21:25:00Z","v":1000,"vw":2.2081},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-16T21:35:00Z","v":225,"vw":2.23},{"c":2.26,"h":2.26,"l":2.26,"n":2,"o":2.26,"t":"2026-10-19T08:15:00Z","v":125,"vw":2.26},{"c":2.26,"h":2.26,"l":2.24,"n":6,"o":2.24,"t":"2026-10-19T08:20:00Z","v":1867,"vw":2.249995},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-19T09:35:00Z","v":6500,"vw":2.25},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-19T11:00:00Z","v":100,"vw":2.26},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-19T11:30:00Z","v":200,"vw":2.27},{"c":2.2653,"h":2.2653,"l":2.2653,"n":1,"o":2.2653,"t":"2026-10-19T11:35:00Z","v":125,"vw":2.2653},{"c":2.265,"h":2.29,"l":2.24,"n":73,"o":2.26,"t":"2026-10-19T13:30:00Z","v":58155,"vw":2.267059},{"c":2.25,"h":2.2776,"l":2.25,"n":37,"o":2.2776,"t":"2026-10-19T13:35:00Z","v":10845,"vw":2.270142},{"c":2.245,"h":2.25,"l":2.235,"n":49,"o":2.25,"t":"2026-10-19T13:40:00Z","v":9818,"vw":2.240907},{"c":2.245,"h":2.26,"l":2.24,"n":43,"o":2.25,"t":"2026-10-19T13:45:00Z","v":40590,"vw":2.250165},{"c":2.251,"h":2.26,"l":2.251,"n":58,"o":2.255,"t":"2026-10-19T13:50:00Z","v":68210,"vw":2.259493},{"c":2.285,"h":2.3,"l":2.255,"n":313,"o":2.26,"t":"2026-10-19T13:55:00Z","v":173463,"vw":2.276379},{"c":2.27,"h":2.29,"l":2.27,"n":178,"o":2.28,"t":"2026-10-19T14:00:00Z","v":42302,"vw":2.280972},{"c":2.265,"h":2.2788,"l":2.2601,"n":87,"o":2.264,"t":"2026-10-19T14:05:00Z","v":30539,"vw":2.266786},{"c":2.265,"h":2.27,"l":2.2609,"n":39,"o":2.265,"t":"2026-10-19T14:10:00Z","v":9868,"vw":2.26284},{"c":2.29,"h":2.299,"l":2.27,"n":210,"o":2.27,"t":"2026-10-19T14:15:00Z","v":90348,"vw":2.285488},{"c":2.28,"h":2.29,"l":2.28,"n":27,"o":2.2899,"t":"2026-10-19T14:20:00Z","v":13798,"vw":2.283757},{"c":2.29,"h":2.295,"l":2.28,"n":117,"o":2.285,"t":"2026-10-19T14:25:00Z","v":59630,"vw":2.286465},{"c":2.28,"h":2.285,"l":2.28,"n":12,"o":2.2801,"t":"2026-10-19T14:30:00Z","v":1770,"vw":2.283476},{"c":2.275,"h":2.285,"l":2.275,"n":47,"o":2.28,"t":"2026-10-19T14:35:00Z","v":28894,"vw":2.280215},{"c":2.275,"h":2.2788,"l":2.2728,"n":36,"o":2.275,"t":"2026-10-19T14:40:00Z","v":4223,"vw":2.275063},{"c":2.27,"h":2.275,"l":2.27,"n":15,"o":2.275,"t":"2026-10-19T14:45:00Z","v":8731,"vw":2.274533},{"c":2.27,"h":2.2788,"l":2.27,"n":81,"o":2.27,"t":"2026-10-19T14:50:00Z","v":29352,"vw":2.270538},{"c":2.285,"h":2.285,"l":2.27,"n":79,"o":2.275,"t":"2026-10-19T14:55:00Z","v":21136,"vw":2.280116},{"c":2.28,"h":2.29,"l":2.28,"n":33,"o":2.285,"t":"2026-10-19T15:00:00Z","v":5088,"vw":2.283458},{"c":2.29,"h":2.29,"l":2.28,"n":16,"o":2.28,"t":"2026-10-19T15:05:00Z","v":2602,"vw":2.284235},{"c":2.285,"h":2.29,"l":2.28,"n":29,"o":2.28,"t":"2026-10-19T15:10:00Z","v":4367,"vw":2.28439},{"c":2.285,"h":2.29,"l":2.28,"n":59,"o":2.29,"t":"2026-10-19T15:15:00Z","v":15884,"vw":2.285418},{"c":2.3,"h":2.3,"l":2.2826,"n":139,"o":2.285,"t":"2026-10-19T15:20:00Z","v":52350,"vw":2.295523},{"c":2.3,"h":2.305,"l":2.295,"n":82,"o":2.305,"t":"2026-10-19T15:25:00Z","v":77826,"vw":2.299387},{"c":2.295,"h":2.3,"l":2.29,"n":35,"o":2.295,"t":"2026-10-19T15:30:00Z","v":6549,"vw":2.295},{"c":2.295,"h":2.3,"l":2.29,"n":46,"o":2.295,"t":"2026-10-19T15:35:00Z","v":8792,"vw":2.29497},{"c":2.3,"h":2.3,"l":2.29,"n":30,"o":2.29,"t":"2026-10-19T15:40:00Z","v":3505,"vw":2.295648},{"c":2.295,"h":2.3,"l":2.29,"n":18,"o":2.294,"t":"2026-10-19T15:45:00Z","v":3046,"vw":2.295191},{"c":2.295,"h":2.3,"l":2.295,"n":17,"o":2.295,"t":"2026-10-19T15:50:00Z","v":2793,"vw":2.297343},{"c":2.295,"h":2.295,"l":2.29,"n":59,"o":2.29,"t":"2026-10-19T15:55:00Z","v":4485,"vw":2.294625},{"c":2.285,"h":2.291,"l":2.2812,"n":72,"o":2.29,"t":"2026-10-19T16:00:00Z","v":19636,"vw":2.288854},{"c":2.28,"h":2.29,"l":2.28,"n":43,"o":2.29,"t":"2026-10-19T16:05:00Z","v":8200,"vw":2.283027},{"c":2.28,"h":2.28,"l":2.275,"n":119,"o":2.28,"t":"2026-10-19T16:10:00Z","v":31801,"vw":2.279531},{"c":2.2812,"h":2.285,"l":2.28,"n":111,"o":2.28,"t":"2026-10-19T16:15:00Z","v":9855,"vw":2.282856},{"c":2.285,"h":2.29,"l":2.28,"n":75,"o":2.2812,"t":"2026-10-19T16:20:00Z","v":8467,"vw":2.282479},{"c":2.285,"h":2.2885,"l":2.28,"n":25,"o":2.285,"t":"2026-10-19T16:25:00Z","v":622,"vw":2.284625},{"c":2.285,"h":2.285,"l":2.28,"n":15,"o":2.285,"t":"2026-10-19T16:30:00Z","v":8813,"vw":2.284884},{"c":2.28,"h":2.285,"l":2.28,"n":27,"o":2.28,"t":"2026-10-19T16:35:00Z","v":7376,"vw":2.280708},{"c":2.28,"h":2.28,"l":2.28,"n":18,"o":2.28,"t":"2026-10-19T16:40:00Z","v":889,"vw":2.28},{"c":2.275,"h":2.2812,"l":2.275,"n":44,"o":2.28,"t":"2026-10-19T16:45:00Z","v":11656,"vw":2.279183},{"c":2.275,"h":2.2788,"l":2.275,"n":8,"o":2.275,"t":"2026-10-19T16:50:00Z","v":1315,"vw":2.276276},{"c":2.275,"h":2.275,"l":2.27,"n":9,"o":2.27,"t":"2026-10-19T16:55:00Z","v":1117,"vw":2.273581},{"c":2.275,"h":2.28,"l":2.2721,"n":14,"o":2.275,"t":"2026-10-19T17:00:00Z","v":13118,"vw":2.273607},{"c":2.27,"h":2.2712,"l":2.2626,"n":100,"o":2.27,"t":"2026-10-19T17:05:00Z","v":30571,"vw":2.269795},{"c":2.2709,"h":2.2712,"l":2.265,"n":53,"o":2.265,"t":"2026-10-19T17:10:00Z","v":22114,"vw":2.2699},{"c":2.275,"h":2.275,"l":2.2712,"n":3,"o":2.2712,"t":"2026-10-19T17:15:00Z","v":794,"vw":2.272846},{"c":2.2761,"h":2.28,"l":2.271,"n":20,"o":2.28,"t":"2026-10-19T17:25:00Z","v":20960,"vw":2.272645},{"c":2.275,"h":2.28,"l":2.275,"n":7,"o":2.275,"t":"2026-10-19T17:30:00Z","v":4395,"vw":2.276744},{"c":2.275,"h":2.28,"l":2.27,"n":14,"o":2.28,"t":"2026-10-19T17:35:00Z","v":8489,"vw":2.272753},{"c":2.28,"h":2.2882,"l":2.2726,"n":82,"o":2.275,"t":"2026-10-19T17:40:00Z","v":25295,"vw":2.280108},{"c":2.275,"h":2.28,"l":2.275,"n":26,"o":2.28,"t":"2026-10-19T17:45:00Z","v":5721,"vw":2.279448},{"c":2.275,"h":2.275,"l":2.27,"n":5,"o":2.27,"t":"2026-10-19T17:50:00Z","v":2106,"vw":2.274286},{"c":2.28,"h":2.28,"l":2.28,"n":10,"o":2.28,"t":"2026-10-19T17:55:00Z","v":816,"vw":2.28},{"c":2.275,"h":2.275,"l":2.27,"n":19,"o":2.27,"t":"2026-10-19T18:00:00Z","v":1075,"vw":2.27438},{"c":2.275,"h":2.275,"l":2.275,"n":9,"o":2.275,"t":"2026-10-19T18:05:00Z","v":4537,"vw":2.275},{"c":2.275,"h":2.275,"l":2.27,"n":3,"o":2.27,"t":"2026-10-19T18:10:00Z","v":901,"vw":2.273333},{"c":2.27,"h":2.28,"l":2.27,"n":6,"o":2.28,"t":"2026-10-19T18:15:00Z","v":719,"vw":2.275682},{"c":2.275,"h":2.275,"l":2.275,"n":7,"o":2.275,"t":"2026-10-19T18:20:00Z","v":803,"vw":2.275},{"c":2.275,"h":2.28,"l":2.27,"n":19,"o":2.275,"t":"2026-10-19T18:25:00Z","v":9941,"vw":2.276126},{"c":2.275,"h":2.275,"l":2.27,"n":5,"o":2.275,"t":"2026-10-19T18:35:00Z","v":2085,"vw":2.27325},{"c":2.27,"h":2.271,"l":2.27,"n":16,"o":2.27,"t":"2026-10-19T18:40:00Z","v":2915,"vw":2.270772},{"c":2.275,"h":2.28,"l":2.2726,"n":29,"o":2.28,"t":"2026-10-19T18:45:00Z","v":3867,"vw":2.276198},{"c":2.27,"h":2.28,"l":2.27,"n":21,"o":2.275,"t":"2026-10-19T18:50:00Z","v":1867,"vw":2.274154},{"c":2.275,"h":2.28,"l":2.27,"n":11,"o":2.27,"t":"2026-10-19T18:55:00Z","v":933,"vw":2.275625},{"c":2.275,"h":2.28,"l":2.275,"n":37,"o":2.275,"t":"2026-10-19T19:00:00Z","v":26943,"vw":2.278142},{"c":2.2788,"h":2.28,"l":2.275,"n":39,"o":2.28,"t":"2026-10-19T19:05:00Z","v":5570,"vw":2.276002},{"c":2.275,"h":2.28,"l":2.275,"n":27,"o":2.275,"t":"2026-10-19T19:10:00Z","v":4646,"vw":2.275673},{"c":2.285,"h":2.285,"l":2.275,"n":86,"o":2.275,"t":"2026-10-19T19:15:00Z","v":19415,"vw":2.28},{"c":2.285,"h":2.29,"l":2.28,"n":116,"o":2.285,"t":"2026-10-19T19:20:00Z","v":49112,"vw":2.289343},{"c":2.2829,"h":2.285,"l":2.28,"n":13,"o":2.28,"t":"2026-10-19T19:25:00Z","v":4534,"vw":2.281857},{"c":2.295,"h":2.295,"l":2.29,"n":119,"o":2.29,"t":"2026-10-19T19:30:00Z","v":48385,"vw":2.291337},{"c":2.305,"h":2.31,"l":2.3,"n":140,"o":2.3,"t":"2026-10-19T19:35:00Z","v":40785,"vw":2.303272},{"c":2.31,"h":2.31,"l":2.305,"n":78,"o":2.305,"t":"2026-10-19T19:40:00Z","v":21875,"vw":2.309503},{"c":2.305,"h":2.315,"l":2.3,"n":131,"o":2.31,"t":"2026-10-19T19:45:00Z","v":122686,"vw":2.305492},{"c":2.295,"h":2.31,"l":2.29,"n":173,"o":2.305,"t":"2026-10-19T19:50:00Z","v":107062,"vw":2.295889},{"c":2.285,"h":2.29,"l":2.27,"n":429,"o":2.29,"t":"2026-10-19T19:55:00Z","v":202792,"vw":2.283881},{"c":2.315,"h":2.315,"l":2.28,"n":10,"o":2.28,"t":"2026-10-19T20:00:00Z","v":23410,"vw":2.280329},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-19T20:15:00Z","v":500,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-19T20:25:00Z","v":280,"vw":2.29},{"c":2.27,"h":2.27,"l":2.265,"n":4,"o":2.265,"t":"2026-10-20T11:00:00Z","v":500,"vw":2.269},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-20T11:10:00Z","v":200,"vw":2.28},{"c":2.26,"h":2.27,"l":2.23,"n":112,"o":2.26,"t":"2026-10-20T13:30:00Z","v":83458,"vw":2.24253},{"c":2.3,"h":2.3,"l":2.27,"n":46,"o":2.27,"t":"2026-10-20T13:35:00Z","v":17808,"vw":2.280028},{"c":2.305,"h":2.31,"l":2.295,"n":175,"o":2.3,"t":"2026-10-20T13:40:00Z","v":114651,"vw":2.300562},{"c":2.31,"h":2.32,"l":2.295,"n":234,"o":2.305,"t":"2026-10-20T13:45:00Z","v":69234,"vw":2.304894},{"c":2.325,"h":2.325,"l":2.305,"n":178,"o":2.315,"t":"2026-10-20T13:50:00Z","v":78304,"vw":2.31447},{"c":2.305,"h":2.32,"l":2.3009,"n":131,"o":2.32,"t":"2026-10-20T13:55:00Z","v":33230,"vw":2.309179},{"c":2.3,"h":2.305,"l":2.3,"n":27,"o":2.3,"t":"2026-10-20T14:00:00Z","v":17253,"vw":2.304181},{"c":2.305,"h":2.32,"l":2.3021,"n":103,"o":2.305,"t":"2026-10-20T14:05:00Z","v":26678,"vw":2.308807},{"c":2.3,"h":2.309,"l":2.2901,"n":109,"o":2.305,"t":"2026-10-20T14:10:00Z","v":41221,"vw":2.300535},{"c":2.325,"h":2.325,"l":2.305,"n":86,"o":2.305,"t":"2026-10-20T14:15:00Z","v":53093,"vw":2.318491},{"c":2.33,"h":2.33,"l":2.315,"n":181,"o":2.325,"t":"2026-10-20T14:20:00Z","v":88592,"vw":2.32387},{"c":2.345,"h":2.35,"l":2.32,"n":310,"o":2.33,"t":"2026-10-20T14:25:00Z","v":161980,"vw":2.336577},{"c":2.335,"h":2.355,"l":2.3326,"n":145,"o":2.3488,"t":"2026-10-20T14:30:00Z","v":72039,"vw":2.348091},{"c":2.3299,"h":2.34,"l":2.32,"n":88,"o":2.34,"t":"2026-10-20T14:35:00Z","v":28160,"vw":2.33333},{"c":2.34,"h":2.345,"l":2.325,"n":154,"o":2.325,"t":"2026-10-20T14:40:00Z","v":41171,"vw":2.337447},{"c":2.325,"h":2.34,"l":2.325,"n":71,"o":2.34,"t":"2026-10-20T14:45:00Z","v":18359,"vw":2.332336},{"c":2.325,"h":2.33,"l":2.325,"n":20,"o":2.325,"t":"2026-10-20T14:50:00Z","v":2330,"vw":2.325792},{"c":2.33,"h":2.33,"l":2.32,"n":59,"o":2.325,"t":"2026-10-20T14:55:00Z","v":10343,"vw":2.329597},{"c":2.345,"h":2.345,"l":2.325,"n":130,"o":2.335,"t":"2026-10-20T15:00:00Z","v":37833,"vw":2.336},{"c":2.34,"h":2.35,"l":2.34,"n":19,"o":2.345,"t":"2026-10-20T15:05:00Z","v":2879,"vw":2.34392},{"c":2.32,"h":2.34,"l":2.32,"n":91,"o":2.34,"t":"2026-10-20T15:10:00Z","v":26053,"vw":2.332658},{"c":2.32,"h":2.325,"l":2.3199,"n":63,"o":2.32,"t":"2026-10-20T15:15:00Z","v":29684,"vw":2.320987},{"c":2.315,"h":2.32,"l":2.315,"n":34,"o":2.32,"t":"2026-10-20T15:20:00Z","v":8463,"vw":2.319797},{"c":2.315,"h":2.32,"l":2.31,"n":46,"o":2.315,"t":"2026-10-20T15:25:00Z","v":12024,"vw":2.319424},{"c":2.305,"h":2.311,"l":2.305,"n":32,"o":2.311,"t":"2026-10-20T15:30:00Z","v":9954,"vw":2.308818},{"c":2.305,"h":2.305,"l":2.3,"n":11,"o":2.3,"t":"2026-10-20T15:35:00Z","v":949,"vw":2.300679},{"c":2.315,"h":2.315,"l":2.305,"n":98,"o":2.305,"t":"2026-10-20T15:40:00Z","v":25230,"vw":2.311676},{"c":2.32,"h":2.32,"l":2.31,"n":117,"o":2.31,"t":"2026-10-20T15:45:00Z","v":34148,"vw":2.312511},{"c":2.32,"h":2.33,"l":2.315,"n":64,"o":2.3201,"t":"2026-10-20T15:50:00Z","v":55088,"vw":2.326331},{"c":2.315,"h":2.32,"l":2.3113,"n":13,"o":2.32,"t":"2026-10-20T15:55:00Z","v":36053,"vw":2.313},{"c":2.3099,"h":2.315,"l":2.305,"n":137,"o":2.315,"t":"2026-10-20T16:00:00Z","v":28275,"vw":2.311375},{"c":2.3099,"h":2.31,"l":2.3096,"n":20,"o":2.31,"t":"2026-10-20T16:05:00Z","v":11708,"vw":2.309812},{"c":2.305,"h":2.31,"l":2.3,"n":19,"o":2.305,"t":"2026-10-20T16:10:00Z","v":2876,"vw":2.304354},{"c":2.295,"h":2.305,"l":2.295,"n":28,"o":2.305,"t":"2026-10-20T16:15:00Z","v":15213,"vw":2.3001},{"c":2.305,"h":2.305,"l":2.29,"n":114,"o":2.29,"t":"2026-10-20T16:20:00Z","v":36869,"vw":2.3002},{"c":2.304,"h":2.305,"l":2.3,"n":6,"o":2.3,"t":"2026-10-20T16:25:00Z","v":811,"vw":2.303747},{"c":2.3,"h":2.305,"l":2.3,"n":3,"o":2.305,"t":"2026-10-20T16:30:00Z","v":353,"vw":2.303571},{"c":2.305,"h":2.305,"l":2.3,"n":13,"o":2.305,"t":"2026-10-20T16:35:00Z","v":989,"vw":2.30447},{"c":2.3093,"h":2.3093,"l":2.3,"n":9,"o":2.3,"t":"2026-10-20T16:40:00Z","v":6492,"vw":2.308163},{"c":2.31,"h":2.315,"l":2.305,"n":78,"o":2.305,"t":"2026-10-20T16:45:00Z","v":23432,"vw":2.310055},{"c":2.305,"h":2.3109,"l":2.305,"n":29,"o":2.3109,"t":"2026-10-20T16:50:00Z","v":11220,"vw":2.310064},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-10-20T16:55:00Z","v":589,"vw":2.3},{"c":2.3,"h":2.3,"l":2.295,"n":46,"o":2.3,"t":"2026-10-20T17:00:00Z","v":18740,"vw":2.299965},{"c":2.295,"h":2.3,"l":2.295,"n":9,"o":2.295,"t":"2026-10-20T17:05:00Z","v":311,"vw":2.296667},{"c":2.295,"h":2.295,"l":2.295,"n":5,"o":2.295,"t":"2026-10-20T17:10:00Z","v":353,"vw":2.295},{"c":2.301,"h":2.305,"l":2.295,"n":43,"o":2.3,"t":"2026-10-20T17:15:00Z","v":11173,"vw":2.301326},{"c":2.3,"h":2.305,"l":2.3,"n":23,"o":2.3,"t":"2026-10-20T17:20:00Z","v":6161,"vw":2.300257},{"c":2.295,"h":2.3,"l":2.29,"n":7,"o":2.295,"t":"2026-10-20T17:25:00Z","v":652,"vw":2.295},{"c":2.3001,"h":2.3001,"l":2.295,"n":54,"o":2.295,"t":"2026-10-20T17:30:00Z","v":16734,"vw":2.299969},{"c":2.305,"h":2.305,"l":2.3,"n":9,"o":2.3,"t":"2026-10-20T17:35:00Z","v":2274,"vw":2.301188},{"c":2.3,"h":2.31,"l":2.295,"n":214,"o":2.3,"t":"2026-10-20T17:40:00Z","v":121199,"vw":2.300114},{"c":2.3,"h":2.305,"l":2.3,"n":11,"o":2.3001,"t":"2026-10-20T17:45:00Z","v":63784,"vw":2.304817},{"c":2.315,"h":2.3185,"l":2.305,"n":152,"o":2.305,"t":"2026-10-20T17:50:00Z","v":43446,"vw":2.309467},{"c":2.315,"h":2.315,"l":2.31,"n":15,"o":2.315,"t":"2026-10-20T18:00:00Z","v":1248,"vw":2.314167},{"c":2.31,"h":2.315,"l":2.31,"n":7,"o":2.315,"t":"2026-10-20T18:05:00Z","v":499,"vw":2.313333},{"c":2.3101,"h":2.315,"l":2.31,"n":9,"o":2.315,"t":"2026-10-20T18:10:00Z","v":1264,"vw":2.313442},{"c":2.31,"h":2.315,"l":2.31,"n":11,"o":2.315,"t":"2026-10-20T18:15:00Z","v":3053,"vw":2.310918},{"c":2.3,"h":2.31,"l":2.3,"n":40,"o":2.31,"t":"2026-10-20T18:20:00Z","v":16045,"vw":2.309811},{"c":2.3,"h":2.3,"l":2.3,"n":13,"o":2.3,"t":"2026-10-20T18:25:00Z","v":903,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":13,"o":2.3,"t":"2026-10-20T18:30:00Z","v":1360,"vw":2.3},{"c":2.305,"h":2.3099,"l":2.295,"n":77,"o":2.3,"t":"2026-10-20T18:35:00Z","v":21800,"vw":2.300179},{"c":2.305,"h":2.305,"l":2.3,"n":14,"o":2.305,"t":"2026-10-20T18:40:00Z","v":14268,"vw":2.30405},{"c":2.3,"h":2.305,"l":2.3,"n":29,"o":2.3,"t":"2026-10-20T18:45:00Z","v":2428,"vw":2.303636},{"c":2.305,"h":2.305,"l":2.305,"n":23,"o":2.305,"t":"2026-10-20T18:50:00Z","v":3708,"vw":2.305},{"c":2.305,"h":2.305,"l":2.3007,"n":25,"o":2.305,"t":"2026-10-20T18:55:00Z","v":6275,"vw":2.30172},{"c":2.305,"h":2.31,"l":2.3,"n":125,"o":2.31,"t":"2026-10-20T19:00:00Z","v":34519,"vw":2.307068},{"c":2.305,"h":2.305,"l":2.305,"n":9,"o":2.305,"t":"2026-10-20T19:05:00Z","v":851,"vw":2.305},{"c":2.3,"h":2.305,"l":2.3,"n":19,"o":2.3,"t":"2026-10-20T19:10:00Z","v":2741,"vw":2.3044},{"c":2.29,"h":2.3001,"l":2.29,"n":46,"o":2.3001,"t":"2026-10-20T19:15:00Z","v":11953,"vw":2.299619},{"c":2.29,"h":2.295,"l":2.29,"n":31,"o":2.29,"t":"2026-10-20T19:20:00Z","v":3151,"vw":2.291132},{"c":2.2912,"h":2.295,"l":2.29,"n":33,"o":2.29,"t":"2026-10-20T19:25:00Z","v":6178,"vw":2.290497},{"c":2.245,"h":2.29,"l":2.245,"n":240,"o":2.29,"t":"2026-10-20T19:30:00Z","v":106911,"vw":2.267894},{"c":2.265,"h":2.275,"l":2.245,"n":234,"o":2.25,"t":"2026-10-20T19:35:00Z","v":101230,"vw":2.263031},{"c":2.265,"h":2.27,"l":2.265,"n":80,"o":2.27,"t":"2026-10-20T19:40:00Z","v":23549,"vw":2.269911},{"c":2.265,"h":2.265,"l":2.265,"n":44,"o":2.265,"t":"2026-10-20T19:45:00Z","v":3493,"vw":2.265},{"c":2.26,"h":2.27,"l":2.26,"n":166,"o":2.265,"t":"2026-10-20T19:50:00Z","v":51197,"vw":2.262442},{"c":2.245,"h":2.26,"l":2.24,"n":437,"o":2.26,"t":"2026-10-20T19:55:00Z","v":96397,"vw":2.248904},{"c":2.26,"h":2.26,"l":2.26,"n":5,"o":2.26,"t":"2026-10-20T20:00:00Z","v":12107,"vw":2.26},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-20T20:10:00Z","v":100,"vw":2.26},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-20T20:15:00Z","v":6670,"vw":2.29},{"c":2.2601,"h":2.2601,"l":2.26,"n":2,"o":2.26,"t":"2026-10-20T21:20:00Z","v":200,"vw":2.26005},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-21T13:00:00Z","v":300,"vw":2.3},{"c":2.25,"h":2.29,"l":2.245,"n":121,"o":2.29,"t":"2026-10-21T13:30:00Z","v":34335,"vw":2.269884},{"c":2.2699,"h":2.2699,"l":2.23,"n":161,"o":2.25,"t":"2026-10-21T13:35:00Z","v":149570,"vw":2.249423},{"c":2.255,"h":2.2732,"l":2.255,"n":55,"o":2.27,"t":"2026-10-21T13:40:00Z","v":30714,"vw":2.261196},{"c":2.26,"h":2.2695,"l":2.26,"n":53,"o":2.26,"t":"2026-10-21T13:45:00Z","v":52890,"vw":2.260697},{"c":2.265,"h":2.275,"l":2.265,"n":55,"o":2.2699,"t":"2026-10-21T13:50:00Z","v":64539,"vw":2.2676},{"c":2.28,"h":2.28,"l":2.265,"n":97,"o":2.265,"t":"2026-10-21T13:55:00Z","v":67301,"vw":2.26965},{"c":2.27,"h":2.275,"l":2.27,"n":34,"o":2.27,"t":"2026-10-21T14:00:00Z","v":9716,"vw":2.273036},{"c":2.27,"h":2.28,"l":2.265,"n":79,"o":2.275,"t":"2026-10-21T14:05:00Z","v":34696,"vw":2.270909},{"c":2.275,"h":2.28,"l":2.27,"n":23,"o":2.275,"t":"2026-10-21T14:10:00Z","v":40996,"vw":2.272228},{"c":2.28,"h":2.285,"l":2.275,"n":91,"o":2.275,"t":"2026-10-21T14:15:00Z","v":42048,"vw":2.277377},{"c":2.28,"h":2.2828,"l":2.275,"n":75,"o":2.2828,"t":"2026-10-21T14:20:00Z","v":48405,"vw":2.279969},{"c":2.28,"h":2.29,"l":2.275,"n":108,"o":2.2812,"t":"2026-10-21T14:25:00Z","v":51343,"vw":2.280831},{"c":2.285,"h":2.2874,"l":2.28,"n":27,"o":2.285,"t":"2026-10-21T14:30:00Z","v":12379,"vw":2.280908},{"c":2.275,"h":2.28,"l":2.275,"n":25,"o":2.28,"t":"2026-10-21T14:35:00Z","v":26840,"vw":2.275601},{"c":2.275,"h":2.275,"l":2.27,"n":14,"o":2.27,"t":"2026-10-21T14:40:00Z","v":1270,"vw":2.272521},{"c":2.2617,"h":2.27,"l":2.2617,"n":53,"o":2.27,"t":"2026-10-21T14:45:00Z","v":12804,"vw":2.266934},{"c":2.265,"h":2.265,"l":2.26,"n":10,"o":2.265,"t":"2026-10-21T14:50:00Z","v":2339,"vw":2.261223},{"c":2.2598,"h":2.265,"l":2.255,"n":72,"o":2.26,"t":"2026-10-21T14:55:00Z","v":74829,"vw":2.261021},{"c":2.2521,"h":2.26,"l":2.245,"n":233,"o":2.255,"t":"2026-10-21T15:00:00Z","v":133772,"vw":2.251235},{"c":2.255,"h":2.265,"l":2.25,"n":105,"o":2.255,"t":"2026-10-21T15:05:00Z","v":142675,"vw":2.257688},{"c":2.255,"h":2.26,"l":2.255,"n":36,"o":2.255,"t":"2026-10-21T15:10:00Z","v":17910,"vw":2.256517},{"c":2.255,"h":2.2599,"l":2.25,"n":10,"o":2.255,"t":"2026-10-21T15:15:00Z","v":1698,"vw":2.255015},{"c":2.265,"h":2.265,"l":2.25,"n":72,"o":2.25,"t":"2026-10-21T15:20:00Z","v":47830,"vw":2.259945},{"c":2.275,"h":2.275,"l":2.27,"n":37,"o":2.27,"t":"2026-10-21T15:25:00Z","v":5833,"vw":2.270794},{"c":2.275,"h":2.28,"l":2.275,"n":15,"o":2.275,"t":"2026-10-21T15:30:00Z","v":1467,"vw":2.27537},{"c":2.275,"h":2.28,"l":2.27,"n":9,"o":2.275,"t":"2026-10-21T15:35:00Z","v":4462,"vw":2.275112},{"c":2.275,"h":2.28,"l":2.27,"n":14,"o":2.275,"t":"2026-10-21T15:40:00Z","v":4888,"vw":2.275203},{"c":2.275,"h":2.2799,"l":2.275,"n":16,"o":2.275,"t":"2026-10-21T15:45:00Z","v":29895,"vw":2.279125},{"c":2.275,"h":2.275,"l":2.2715,"n":9,"o":2.275,"t":"2026-10-21T15:50:00Z","v":733,"vw":2.274435},{"c":2.285,"h":2.285,"l":2.27,"n":99,"o":2.27,"t":"2026-10-21T15:55:00Z","v":76551,"vw":2.279891},{"c":2.2816,"h":2.2816,"l":2.28,"n":40,"o":2.28,"t":"2026-10-21T16:00:00Z","v":267,"vw":2.2808},{"c":2.275,"h":2.285,"l":2.275,"n":104,"o":2.28,"t":"2026-10-21T16:05:00Z","v":136594,"vw":2.28},{"c":2.27,"h":2.2761,"l":2.27,"n":18,"o":2.275,"t":"2026-10-21T16:10:00Z","v":3130,"vw":2.275158},{"c":2.275,"h":2.275,"l":2.27,"n":6,"o":2.27,"t":"2026-10-21T16:15:00Z","v":835,"vw":2.2738},{"c":2.275,"h":2.275,"l":2.27,"n":11,"o":2.275,"t":"2026-10-21T16:20:00Z","v":3409,"vw":2.274559},{"c":2.275,"h":2.275,"l":2.27,"n":22,"o":2.275,"t":"2026-10-21T16:25:00Z","v":677,"vw":2.274167},{"c":2.27,"h":2.275,"l":2.265,"n":136,"o":2.27,"t":"2026-10-21T16:30:00Z","v":40259,"vw":2.269926},{"c":2.29,"h":2.29,"l":2.2601,"n":105,"o":2.27,"t":"2026-10-21T16:35:00Z","v":43348,"vw":2.27469},{"c":2.28,"h":2.29,"l":2.275,"n":43,"o":2.29,"t":"2026-10-21T16:40:00Z","v":18265,"vw":2.281395},{"c":2.275,"h":2.28,"l":2.2701,"n":9,"o":2.28,"t":"2026-10-21T16:45:00Z","v":3323,"vw":2.271649},{"c":2.275,"h":2.275,"l":2.27,"n":11,"o":2.275,"t":"2026-10-21T16:50:00Z","v":2013,"vw":2.27475},{"c":2.265,"h":2.275,"l":2.265,"n":39,"o":2.275,"t":"2026-10-21T16:55:00Z","v":23444,"vw":2.269807},{"c":2.265,"h":2.265,"l":2.26,"n":9,"o":2.26,"t":"2026-10-21T17:00:00Z","v":816,"vw":2.264375},{"c":2.26,"h":2.265,"l":2.26,"n":6,"o":2.26,"t":"2026-10-21T17:05:00Z","v":412,"vw":2.26125},{"c":2.27,"h":2.27,"l":2.26,"n":21,"o":2.265,"t":"2026-10-21T17:10:00Z","v":1786,"vw":2.267011},{"c":2.27,"h":2.27,"l":2.27,"n":8,"o":2.27,"t":"2026-10-21T17:15:00Z","v":405,"vw":2.27},{"c":2.265,"h":2.265,"l":2.26,"n":2,"o":2.26,"t":"2026-10-21T17:20:00Z","v":200,"vw":2.2625},{"c":2.265,"h":2.265,"l":2.26,"n":4,"o":2.26,"t":"2026-10-21T17:25:00Z","v":2202,"vw":2.261045},{"c":2.265,"h":2.265,"l":2.255,"n":93,"o":2.26,"t":"2026-10-21T17:30:00Z","v":76420,"vw":2.260224},{"c":2.265,"h":2.265,"l":2.265,"n":21,"o":2.265,"t":"2026-10-21T17:35:00Z","v":10218,"vw":2.265},{"c":2.265,"h":2.27,"l":2.265,"n":24,"o":2.265,"t":"2026-10-21T17:40:00Z","v":7020,"vw":2.267098},{"c":2.265,"h":2.265,"l":2.265,"n":8,"o":2.265,"t":"2026-10-21T17:45:00Z","v":5860,"vw":2.265},{"c":2.275,"h":2.275,"l":2.265,"n":58,"o":2.265,"t":"2026-10-21T17:50:00Z","v":32923,"vw":2.270292},{"c":2.275,"h":2.275,"l":2.27,"n":19,"o":2.275,"t":"2026-10-21T17:55:00Z","v":10822,"vw":2.274953},{"c":2.275,"h":2.28,"l":2.275,"n":6,"o":2.275,"t":"2026-10-21T18:00:00Z","v":622,"vw":2.276667},{"c":2.275,"h":2.28,"l":2.275,"n":16,"o":2.275,"t":"2026-10-21T18:05:00Z","v":1803,"vw":2.276966},{"c":2.285,"h":2.285,"l":2.275,"n":65,"o":2.275,"t":"2026-10-21T18:10:00Z","v":37422,"vw":2.280487},{"c":2.285,"h":2.285,"l":2.285,"n":3,"o":2.285,"t":"2026-10-21T18:15:00Z","v":300,"vw":2.285},{"c":2.275,"h":2.28,"l":2.275,"n":39,"o":2.28,"t":"2026-10-21T18:20:00Z","v":30484,"vw":2.279669},{"c":2.285,"h":2.285,"l":2.275,"n":115,"o":2.275,"t":"2026-10-21T18:25:00Z","v":41087,"vw":2.279696},{"c":2.285,"h":2.285,"l":2.285,"n":21,"o":2.285,"t":"2026-10-21T18:30:00Z","v":1553,"vw":2.285},{"c":2.281,"h":2.285,"l":2.281,"n":4,"o":2.285,"t":"2026-10-21T18:35:00Z","v":1338,"vw":2.281988},{"c":2.285,"h":2.285,"l":2.28,"n":16,"o":2.285,"t":"2026-10-21T18:40:00Z","v":945,"vw":2.284188},{"c":2.28,"h":2.2851,"l":2.275,"n":77,"o":2.285,"t":"2026-10-21T18:45:00Z","v":37586,"vw":2.281599},{"c":2.275,"h":2.275,"l":2.275,"n":5,"o":2.275,"t":"2026-10-21T18:50:00Z","v":602,"vw":2.275},{"c":2.27,"h":2.2777,"l":2.265,"n":81,"o":2.275,"t":"2026-10-21T18:55:00Z","v":73719,"vw":2.270184},{"c":2.26,"h":2.27,"l":2.255,"n":94,"o":2.265,"t":"2026-10-21T19:00:00Z","v":40858,"vw":2.259588},{"c":2.265,"h":2.265,"l":2.255,"n":50,"o":2.26,"t":"2026-10-21T19:05:00Z","v":57868,"vw":2.260037},{"c":2.265,"h":2.265,"l":2.255,"n":98,"o":2.26,"t":"2026-10-21T19:10:00Z","v":73805,"vw":2.26015},{"c":2.275,"h":2.275,"l":2.265,"n":134,"o":2.265,"t":"2026-10-21T19:15:00Z","v":70883,"vw":2.270271},{"c":2.275,"h":2.275,"l":2.27,"n":43,"o":2.275,"t":"2026-10-21T19:20:00Z","v":7414,"vw":2.274915},{"c":2.28,"h":2.28,"l":2.27,"n":102,"o":2.275,"t":"2026-10-21T19:25:00Z","v":28230,"vw":2.279331},{"c":2.285,"h":2.29,"l":2.275,"n":106,"o":2.28,"t":"2026-10-21T19:30:00Z","v":28680,"vw":2.280455},{"c":2.3,"h":2.3,"l":2.285,"n":141,"o":2.29,"t":"2026-10-21T19:35:00Z","v":99549,"vw":2.290258},{"c":2.295,"h":2.305,"l":2.29,"n":137,"o":2.3,"t":"2026-10-21T19:40:00Z","v":69541,"vw":2.297989},{"c":2.295,"h":2.305,"l":2.29,"n":209,"o":2.295,"t":"2026-10-21T19:45:00Z","v":117966,"vw":2.297756},{"c":2.295,"h":2.3,"l":2.29,"n":233,"o":2.295,"t":"2026-10-21T19:50:00Z","v":58113,"vw":2.293039},{"c":2.29,"h":2.3,"l":2.29,"n":638,"o":2.29,"t":"2026-10-21T19:55:00Z","v":172332,"vw":2.297793},{"c":2.29,"h":2.29,"l":2.29,"n":5,"o":2.29,"t":"2026-10-21T20:00:00Z","v":11998,"vw":2.29},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-21T20:25:00Z","v":100,"vw":2.26},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-22T08:00:00Z","v":3700,"vw":2.24},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-22T11:25:00Z","v":475,"vw":2.22},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-22T11:35:00Z","v":199,"vw":2.2},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-22T12:55:00Z","v":600,"vw":2.23},{"c":2.21,"h":2.21,"l":2.21,"n":2,"o":2.21,"t":"2026-10-22T13:10:00Z","v":500,"vw":2.21},{"c":2.2122,"h":2.2122,"l":2.2122,"n":1,"o":2.2122,"t":"2026-10-22T13:15:00Z","v":275,"vw":2.2122},{"c":2.185,"h":2.22,"l":2.17,"n":179,"o":2.22,"t":"2026-10-22T13:30:00Z","v":113464,"vw":2.186576},{"c":2.175,"h":2.185,"l":2.15,"n":167,"o":2.185,"t":"2026-10-22T13:35:00Z","v":86395,"vw":2.161685},{"c":2.155,"h":2.1774,"l":2.154,"n":94,"o":2.17,"t":"2026-10-22T13:40:00Z","v":117249,"vw":2.164187},{"c":2.145,"h":2.15,"l":2.14,"n":98,"o":2.15,"t":"2026-10-22T13:45:00Z","v":58534,"vw":2.143192},{"c":2.15,"h":2.155,"l":2.13,"n":135,"o":2.145,"t":"2026-10-22T13:50:00Z","v":65802,"vw":2.140988},{"c":2.155,"h":2.16,"l":2.1501,"n":43,"o":2.1501,"t":"2026-10-22T13:55:00Z","v":20132,"vw":2.154474},{"c":2.145,"h":2.1691,"l":2.145,"n":117,"o":2.1598,"t":"2026-10-22T14:00:00Z","v":73326,"vw":2.15775},{"c":2.145,"h":2.1485,"l":2.135,"n":148,"o":2.145,"t":"2026-10-22T14:05:00Z","v":131351,"vw":2.137997},{"c":2.135,"h":2.155,"l":2.135,"n":73,"o":2.145,"t":"2026-10-22T14:10:00Z","v":33697,"vw":2.146506},{"c":2.1301,"h":2.135,"l":2.125,"n":111,"o":2.13,"t":"2026-10-22T14:15:00Z","v":65933,"vw":2.130023},{"c":2.11,"h":2.13,"l":2.105,"n":130,"o":2.13,"t":"2026-10-22T14:20:00Z","v":40723,"vw":2.116461},{"c":2.1,"h":2.115,"l":2.095,"n":140,"o":2.115,"t":"2026-10-22T14:25:00Z","v":38623,"vw":2.102196},{"c":2.095,"h":2.095,"l":2.09,"n":52,"o":2.095,"t":"2026-10-22T14:30:00Z","v":15358,"vw":2.092441},{"c":2.08,"h":2.095,"l":2.08,"n":47,"o":2.095,"t":"2026-10-22T14:35:00Z","v":29291,"vw":2.084192},{"c":2.095,"h":2.1,"l":2.09,"n":79,"o":2.09,"t":"2026-10-22T14:40:00Z","v":88857,"vw":2.091144},{"c":2.0988,"h":2.0988,"l":2.085,"n":91,"o":2.095,"t":"2026-10-22T14:45:00Z","v":41482,"vw":2.090848},{"c":2.095,"h":2.095,"l":2.085,"n":103,"o":2.09,"t":"2026-10-22T14:50:00Z","v":57567,"vw":2.090216},{"c":2.09,"h":2.095,"l":2.085,"n":61,"o":2.095,"t":"2026-10-22T14:55:00Z","v":43858,"vw":2.088559},{"c":2.08,"h":2.085,"l":2.08,"n":28,"o":2.085,"t":"2026-10-22T15:00:00Z","v":40042,"vw":2.080565},{"c":2.085,"h":2.09,"l":2.075,"n":181,"o":2.085,"t":"2026-10-22T15:05:00Z","v":75456,"vw":2.080263},{"c":2.085,"h":2.085,"l":2.075,"n":175,"o":2.085,"t":"2026-10-22T15:10:00Z","v":116515,"vw":2.080524},{"c":2.105,"h":2.105,"l":2.0826,"n":78,"o":2.0826,"t":"2026-10-22T15:15:00Z","v":56850,"vw":2.092229},{"c":2.101,"h":2.1099,"l":2.095,"n":86,"o":2.105,"t":"2026-10-22T15:20:00Z","v":77858,"vw":2.100468},{"c":2.095,"h":2.1,"l":2.095,"n":66,"o":2.1,"t":"2026-10-22T15:25:00Z","v":30679,"vw":2.099701},{"c":2.095,"h":2.0988,"l":2.09,"n":18,"o":2.095,"t":"2026-10-22T15:30:00Z","v":7490,"vw":2.092498},{"c":2.09,"h":2.1,"l":2.09,"n":13,"o":2.095,"t":"2026-10-22T15:35:00Z","v":1503,"vw":2.095935},{"c":2.09,"h":2.0902,"l":2.08,"n":142,"o":2.09,"t":"2026-10-22T15:40:00Z","v":82747,"vw":2.088134},{"c":2.0899,"h":2.09,"l":2.085,"n":15,"o":2.089,"t":"2026-10-22T15:45:00Z","v":12038,"vw":2.089429},{"c":2.09,"h":2.09,"l":2.08,"n":41,"o":2.09,"t":"2026-10-22T15:50:00Z","v":26572,"vw":2.085535},{"c":2.085,"h":2.09,"l":2.08,"n":34,"o":2.085,"t":"2026-10-22T15:55:00Z","v":16974,"vw":2.082826},{"c":2.095,"h":2.1,"l":2.085,"n":63,"o":2.09,"t":"2026-10-22T16:00:00Z","v":23182,"vw":2.091793},{"c":2.1,"h":2.1,"l":2.0909,"n":25,"o":2.095,"t":"2026-10-22T16:05:00Z","v":6523,"vw":2.094209},{"c":2.094,"h":2.0999,"l":2.094,"n":15,"o":2.095,"t":"2026-10-22T16:10:00Z","v":2212,"vw":2.095451},{"c":2.11,"h":2.115,"l":2.095,"n":134,"o":2.1,"t":"2026-10-22T16:15:00Z","v":100633,"vw":2.104131},{"c":2.11,"h":2.1199,"l":2.105,"n":100,"o":2.11,"t":"2026-10-22T16:20:00Z","v":67306,"vw":2.110631},{"c":2.105,"h":2.115,"l":2.1,"n":67,"o":2.115,"t":"2026-10-22T16:25:00Z","v":35485,"vw":2.109506},{"c":2.1,"h":2.1099,"l":2.1,"n":22,"o":2.105,"t":"2026-10-22T16:30:00Z","v":1900,"vw":2.105369},{"c":2.1,"h":2.1076,"l":2.1,"n":16,"o":2.105,"t":"2026-10-22T16:35:00Z","v":3260,"vw":2.104541},{"c":2.095,"h":2.105,"l":2.095,"n":56,"o":2.1,"t":"2026-10-22T16:40:00Z","v":29192,"vw":2.100017},{"c":2.085,"h":2.097,"l":2.085,"n":33,"o":2.097,"t":"2026-10-22T16:45:00Z","v":15875,"vw":2.091004},{"c":2.09,"h":2.0976,"l":2.084,"n":92,"o":2.085,"t":"2026-10-22T16:50:00Z","v":28783,"vw":2.089494},{"c":2.095,"h":2.095,"l":2.09,"n":31,"o":2.09,"t":"2026-10-22T16:55:00Z","v":9986,"vw":2.092756},{"c":2.09,"h":2.095,"l":2.09,"n":23,"o":2.095,"t":"2026-10-22T17:00:00Z","v":7750,"vw":2.09042},{"c":2.085,"h":2.095,"l":2.08,"n":73,"o":2.095,"t":"2026-10-22T17:05:00Z","v":38440,"vw":2.090293},{"c":2.085,"h":2.085,"l":2.08,"n":36,"o":2.08,"t":"2026-10-22T17:10:00Z","v":10135,"vw":2.083797},{"c":2.095,"h":2.0988,"l":2.085,"n":108,"o":2.085,"t":"2026-10-22T17:15:00Z","v":42608,"vw":2.088948},{"c":2.095,"h":2.095,"l":2.09,"n":23,"o":2.095,"t":"2026-10-22T17:20:00Z","v":5081,"vw":2.093878},{"c":2.095,"h":2.1,"l":2.09,"n":86,"o":2.09,"t":"2026-10-22T17:25:00Z","v":74390,"vw":2.095379},{"c":2.085,"h":2.095,"l":2.085,"n":102,"o":2.095,"t":"2026-10-22T17:30:00Z","v":106946,"vw":2.087116},{"c":2.09,"h":2.09,"l":2.084,"n":104,"o":2.085,"t":"2026-10-22T17:35:00Z","v":37446,"vw":2.087472},{"c":2.095,"h":2.0999,"l":2.09,"n":49,"o":2.09,"t":"2026-10-22T17:40:00Z","v":17174,"vw":2.090847},{"c":2.085,"h":2.1,"l":2.08,"n":64,"o":2.095,"t":"2026-10-22T17:45:00Z","v":91182,"vw":2.089504},{"c":2.085,"h":2.09,"l":2.08,"n":52,"o":2.085,"t":"2026-10-22T17:50:00Z","v":15091,"vw":2.083817},{"c":2.085,"h":2.09,"l":2.085,"n":19,"o":2.09,"t":"2026-10-22T17:55:00Z","v":2103,"vw":2.088663},{"c":2.075,"h":2.0883,"l":2.0723,"n":57,"o":2.08,"t":"2026-10-22T18:00:00Z","v":66376,"vw":2.081544},{"c":2.075,"h":2.08,"l":2.075,"n":28,"o":2.075,"t":"2026-10-22T18:05:00Z","v":4288,"vw":2.075365},{"c":2.075,"h":2.075,"l":2.075,"n":43,"o":2.075,"t":"2026-10-22T18:10:00Z","v":8139,"vw":2.075},{"c":2.0874,"h":2.0874,"l":2.075,"n":99,"o":2.075,"t":"2026-10-22T18:15:00Z","v":31323,"vw":2.079994},{"c":2.085,"h":2.085,"l":2.085,"n":40,"o":2.085,"t":"2026-10-22T18:20:00Z","v":2909,"vw":2.085},{"c":2.08,"h":2.085,"l":2.08,"n":13,"o":2.085,"t":"2026-10-22T18:25:00Z","v":755,"vw":2.080714},{"c":2.08,"h":2.08,"l":2.075,"n":117,"o":2.08,"t":"2026-10-22T18:30:00Z","v":44331,"vw":2.079954},{"c":2.08,"h":2.08,"l":2.075,"n":30,"o":2.08,"t":"2026-10-22T18:35:00Z","v":4466,"vw":2.079439},{"c":2.075,"h":2.0795,"l":2.0701,"n":14,"o":2.075,"t":"2026-10-22T18:40:00Z","v":13925,"vw":2.07725},{"c":2.075,"h":2.075,"l":2.075,"n":9,"o":2.075,"t":"2026-10-22T18:45:00Z","v":660,"vw":2.075},{"c":2.075,"h":2.075,"l":2.07,"n":18,"o":2.075,"t":"2026-10-22T18:50:00Z","v":2825,"vw":2.074792},{"c":2.075,"h":2.075,"l":2.07,"n":34,"o":2.075,"t":"2026-10-22T18:55:00Z","v":2323,"vw":2.074475},{"c":2.07,"h":2.075,"l":2.065,"n":98,"o":2.075,"t":"2026-10-22T19:00:00Z","v":20268,"vw":2.068218},{"c":2.07,"h":2.07,"l":2.065,"n":58,"o":2.065,"t":"2026-10-22T19:05:00Z","v":21612,"vw":2.066739},{"c":2.08,"h":2.08,"l":2.065,"n":131,"o":2.065,"t":"2026-10-22T19:10:00Z","v":59594,"vw":2.071274},{"c":2.075,"h":2.08,"l":2.071,"n":78,"o":2.08,"t":"2026-10-22T19:15:00Z","v":11464,"vw":2.07421},{"c":2.075,"h":2.085,"l":2.075,"n":139,"o":2.075,"t":"2026-10-22T19:20:00Z","v":100449,"vw":2.07823},{"c":2.08,"h":2.08,"l":2.075,"n":78,"o":2.08,"t":"2026-10-22T19:25:00Z","v":48619,"vw":2.079345},{"c":2.075,"h":2.075,"l":2.07,"n":74,"o":2.075,"t":"2026-10-22T19:30:00Z","v":16630,"vw":2.074874},{"c":2.065,"h":2.075,"l":2.065,"n":180,"o":2.075,"t":"2026-10-22T19:35:00Z","v":52615,"vw":2.069291},{"c":2.075,"h":2.075,"l":2.0601,"n":167,"o":2.065,"t":"2026-10-22T19:40:00Z","v":61420,"vw":2.069643},{"c":2.08,"h":2.08,"l":2.07,"n":339,"o":2.075,"t":"2026-10-22T19:45:00Z","v":79708,"vw":2.0731},{"c":2.08,"h":2.0888,"l":2.075,"n":312,"o":2.08,"t":"2026-10-22T19:50:00Z","v":65513,"vw":2.080823},{"c":2.085,"h":2.09,"l":2.08,"n":638,"o":2.085,"t":"2026-10-22T19:55:00Z","v":78275,"vw":2.08417},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-22T20:00:00Z","v":29553,"vw":2.09},{"c":2.08,"h":2.08,"l":2.08,"n":3,"o":2.08,"t":"2026-10-22T20:05:00Z","v":150,"vw":2.08},{"c":2.0876,"h":2.0876,"l":2.0876,"n":1,"o":2.0876,"t":"2026-10-22T20:50:00Z","v":100,"vw":2.0876},{"c":2.0899,"h":2.0899,"l":2.0899,"n":1,"o":2.0899,"t":"2026-10-22T20:55:00Z","v":100,"vw":2.0899},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-22T21:00:00Z","v":1900,"vw":2.08},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-22T21:25:00Z","v":2000,"vw":2.05}],"history":[{"c":1.66,"h":1.67,"l":1.5701,"n":4672,"o":1.58,"t":"2024-10-21T04:00:00Z","v":2280693,"vw":1.613877},{"c":1.7,"h":1.7,"l":1.62,"n":2979,"o":1.69,"t":"2024-10-22T04:00:00Z","v":1037103,"vw":1.672919},{"c":1.75,"h":1.76,"l":1.675,"n":3335,"o":1.76,"t":"2024-10-23T04:00:00Z","v":1268417,"vw":1.718802},{"c":1.81,"h":1.84,"l":1.745,"n":3061,"o":1.75,"t":"2024-10-24T04:00:00Z","v":846810,"vw":1.796955},{"c":1.76,"h":1.85,"l":1.75,"n":2089,"o":1.83,"t":"2024-10-25T04:00:00Z","v":707254,"vw":1.796141},{"c":1.74,"h":1.78,"l":1.7,"n":2897,"o":1.75,"t":"2024-10-28T04:00:00Z","v":1350430,"vw":1.735249},{"c":1.78,"h":1.82,"l":1.72,"n":2452,"o":1.72,"t":"2024-10-29T04:00:00Z","v":898172,"vw":1.780371},{"c":1.79,"h":1.81,"l":1.72,"n":1517,"o":1.81,"t":"2024-10-30T04:00:00Z","v":550943,"vw":1.761877},{"c":1.71,"h":1.77,"l":1.66,"n":1996,"o":1.77,"t":"2024-10-31T04:00:00Z","v":571614,"vw":1.696725},{"c":1.69,"h":1.77,"l":1.67,"n":1254,"o":1.71,"t":"2024-11-01T04:00:00Z","v":326963,"vw":1.71417},{"c":1.64,"h":1.7101,"l":1.61,"n":1955,"o":1.7,"t":"2024-11-04T05:00:00Z","v":746628,"vw":1.638052},{"c":1.62,"h":1.68,"l":1.59,"n":1615,"o":1.64,"t":"2024-11-05T05:00:00Z","v":509930,"vw":1.619215},{"c":1.59,"h":1.61,"l":1.55,"n":1529,"o":1.57,"t":"2024-11-06T05:00:00Z","v":420997,"vw":1.586885},{"c":1.59,"h":1.63,"l":1.57,"n":2266,"o":1.6,"t":"2024-11-07T05:00:00Z","v":689259,"vw":1.591602},{"c":1.47,"h":1.61,"l":1.44,"n":3635,"o":1.61,"t":"2024-11-08T05:00:00Z","v":1516393,"vw":1.503672},{"c":1.4,"h":1.45,"l":1.3513,"n":4072,"o":1.45,"t":"2024-11-11T05:00:00Z","v":1472503,"vw":1.39709},{"c":1.43,"h":1.46,"l":1.33,"n":3138,"o":1.38,"t":"2024-11-12T05:00:00Z","v":882027,"vw":1.385981},{"c":1.45,"h":1.5197,"l":1.4,"n":3196,"o":1.45,"t":"2024-11-13T05:00:00Z","v":1338498,"vw":1.469737},{"c":1.47,"h":1.48,"l":1.42,"n":1454,"o":1.45,"t":"2024-11-14T05:00:00Z","v":297250,"vw":1.452323},{"c":1.41,"h":1.49,"l":1.39,"n":1645,"o":1.46,"t":"2024-11-15T05:00:00Z","v":454488,"vw":1.42198},{"c":1.48,"h":1.53,"l":1.43,"n":1948,"o":1.43,"t":"2024-11-18T05:00:00Z","v":552601,"vw":1.495729},{"c":1.44,"h":1.53,"l":1.42,"n":1935,"o":1.53,"t":"2024-11-19T05:00:00Z","v":696036,"vw":1.441809},{"c":1.42,"h":1.45,"l":1.38,"n":1213,"o":1.45,"t":"2024-11-20T05:00:00Z","v":389250,"vw":1.410827},{"c":1.39,"h":1.425,"l":1.36,"n":2427,"o":1.42,"t":"2024-11-21T05:00:00Z","v":781093,"vw":1.382187},{"c":1.49,"h":1.49,"l":1.39,"n":1571,"o":1.41,"t":"2024-11-22T05:00:00Z","v":481178,"vw":1.440809},{"c":1.44,"h":1.53,"l":1.38,"n":3452,"o":1.41,"t":"2024-11-25T05:00:00Z","v":1137506,"vw":1.443966},{"c":1.4,"h":1.45,"l":1.38,"n":1555,"o":1.45,"t":"2024-11-26T05:00:00Z","v":553758,"vw":1.408605},{"c":1.44,"h":1.46,"l":1.41,"n":984,"o":1.43,"t":"2024-11-27T05:00:00Z","v":347237,"vw":1.438114},{"c":1.41,"h":1.47,"l":1.4,"n":1424,"o":1.46,"t":"2024-11-29T05:00:00Z","v":420109,"vw":1.430176},{"c":1.33,"h":1.42,"l":1.33,"n":1879,"o":1.35,"t":"2024-12-02T05:00:00Z","v":600089,"vw":1.355211},{"c":1.4,"h":1.43,"l":1.35,"n":1244,"o":1.35,"t":"2024-12-03T05:00:00Z","v":389507,"vw":1.396057},{"c":1.37,"h":1.41,"l":1.36,"n":917,"o":1.39,"t":"2024-12-04T05:00:00Z","v":243532,"vw":1.379281},{"c":1.34,"h":1.3799,"l":1.33,"n":995,"o":1.37,"t":"2024-12-05T05:00:00Z","v":334088,"vw":1.34907},{"c":1.31,"h":1.35,"l":1.3,"n":1287,"o":1.35,"t":"2024-12-06T05:00:00Z","v":317350,"vw":1.313787},{"c":1.32,"h":1.395,"l":1.32,"n":3161,"o":1.33,"t":"2024-12-09T05:00:00Z","v":810595,"vw":1.355856},{"c":1.34,"h":1.36,"l":1.31,"n":1456,"o":1.34,"t":"2024-12-10T05:00:00Z","v":525853,"vw":1.328404},{"c":1.38,"h":1.39,"l":1.3301,"n":1491,"o":1.34,"t":"2024-12-11T05:00:00Z","v":647785,"vw":1.360308},{"c":1.31,"h":1.365,"l":1.31,"n":1240,"o":1.36,"t":"2024-12-12T05:00:00Z","v":516202,"vw":1.336338},{"c":1.33,"h":1.33,"l":1.29,"n":1183,"o":1.31,"t":"2024-12-13T05:00:00Z","v":434984,"vw":1.304035},{"c":1.3,"h":1.34,"l":1.28,"n":2479,"o":1.33,"t":"2024-12-16T05:00:00Z","v":716227,"vw":1.305703},{"c":1.27,"h":1.3082,"l":1.26,"n":1508,"o":1.3,"t":"2024-12-17T05:00:00Z","v":559295,"vw":1.274036},{"c":1.2,"h":1.27,"l":1.19,"n":1290,"o":1.25,"t":"2024-12-18T05:00:00Z","v":578670,"vw":1.230849},{"c":1.24,"h":1.24,"l":1.21,"n":1522,"o":1.22,"t":"2024-12-19T05:00:00Z","v":452683,"vw":1.225663},{"c":1.22,"h":1.26,"l":1.22,"n":1136,"o":1.23,"t":"2024-12-20T05:00:00Z","v":426248,"vw":1.243518},{"c":1.23,"h":1.245,"l":1.2,"n":619,"o":1.22,"t":"2024-12-23T05:00:00Z","v":183852,"vw":1.227122},{"c":1.26,"h":1.26,"l":1.22,"n":473,"o":1.23,"t":"2024-12-24T05:00:00Z","v":82205,"vw":1.242963},{"c":1.25,"h":1.26,"l":1.22,"n":1657,"o":1.24,"t":"2024-12-26T05:00:00Z","v":389667,"vw":1.244695},{"c":1.26,"h":1.26,"l":1.24,"n":1106,"o":1.24,"t":"2024-12-27T05:00:00Z","v":269376,"vw":1.250056},{"c":1.22,"h":1.2565,"l":1.21,"n":1750,"o":1.25,"t":"2024-12-30T05:00:00Z","v":421590,"vw":1.22931},{"c":1.23,"h":1.255,"l":1.215,"n":1412,"o":1.22,"t":"2024-12-31T05:00:00Z","v":471295,"vw":1.236248},{"c":1.31,"h":1.326,"l":1.24,"n":2247,"o":1.24,"t":"2025-01-02T05:00:00Z","v":771199,"vw":1.294282},{"c":1.3,"h":1.32,"l":1.26,"n":809,"o":1.3,"t":"2025-01-03T05:00:00Z","v":240322,"vw":1.283875},{"c":1.27,"h":1.3,"l":1.255,"n":1238,"o":1.3,"t":"2025-01-06T05:00:00Z","v":424956,"vw":1.270858},{"c":1.28,"h":1.325,"l":1.26,"n":1640,"o":1.28,"t":"2025-01-07T05:00:00Z","v":352499,"vw":1.287414},{"c":1.27,"h":1.29,"l":1.24,"n":1474,"o":1.28,"t":"2025-01-08T05:00:00Z","v":402871,"vw":1.259169},{"c":1.25,"h":1.29,"l":1.24,"n":2497,"o":1.27,"t":"2025-01-10T05:00:00Z","v":775052,"vw":1.25958},{"c":1.25,"h":1.255,"l":1.2,"n":1509,"o":1.25,"t":"2025-01-13T05:00:00Z","v":484061,"vw":1.223749},{"c":1.24,"h":1.27,"l":1.2,"n":4934,"o":1.25,"t":"2025-01-14T05:00:00Z","v":1983073,"vw":1.234932},{"c":1.16,"h":1.24,"l":1.14,"n":4433,"o":1.24,"t":"2025-01-15T05:00:00Z","v":1363169,"vw":1.161579},{"c":1.12,"h":1.18,"l":1.09,"n":3225,"o":1.16,"t":"2025-01-16T05:00:00Z","v":1446923,"vw":1.12163},{"c":1.09,"h":1.12,"l":1.07,"n":1765,"o":1.11,"t":"2025-01-17T05:00:00Z","v":943819,"vw":1.091547},{"c":1.13,"h":1.155,"l":1.07,"n":3611,"o":1.07,"t":"2025-01-21T05:00:00Z","v":1685182,"vw":1.128434},{"c":1.17,"h":1.17,"l":1.125,"n":1605,"o":1.16,"t":"2025-01-22T05:00:00Z","v":593402,"vw":1.146027},{"c":1.17,"h":1.19,"l":1.1234,"n":1747,"o":1.15,"t":"2025-01-23T05:00:00Z","v":586873,"vw":1.161132},{"c":1.17,"h":1.21,"l":1.17,"n":928,"o":1.18,"t":"2025-01-24T05:00:00Z","v":353748,"vw":1.192748},{"c":1.14,"h":1.16,"l":1.12,"n":1879,"o":1.15,"t":"2025-01-27T05:00:00Z","v":637568,"vw":1.143672},{"c":1.17,"h":1.1987,"l":1.14,"n":2624,"o":1.15,"t":"2025-01-28T05:00:00Z","v":791554,"vw":1.164484},{"c":1.18,"h":1.215,"l":1.08,"n":3578,"o":1.19,"t":"2025-01-29T05:00:00Z","v":1602532,"vw":1.160424},{"c":1.14,"h":1.2,"l":1.11,"n":2867,"o":1.18,"t":"2025-01-30T05:00:00Z","v":1963891,"vw":1.150039},{"c":1.12,"h":1.15,"l":1.09,"n":1291,"o":1.15,"t":"2025-01-31T05:00:00Z","v":570193,"vw":1.120523},{"c":1.14,"h":1.165,"l":1.09,"n":1510,"o":1.11,"t":"2025-02-03T05:00:00Z","v":647862,"vw":1.133453},{"c":1.16,"h":1.17,"l":1.1312,"n":1270,"o":1.15,"t":"2025-02-04T05:00:00Z","v":489779,"vw":1.153405},{"c":1.22,"h":1.24,"l":1.16,"n":2583,"o":1.16,"t":"2025-02-05T05:00:00Z","v":880667,"vw":1.212104},{"c":1.19,"h":1.215,"l":1.175,"n":1707,"o":1.2,"t":"2025-02-06T05:00:00Z","v":793426,"vw":1.193243},{"c":1.19,"h":1.22,"l":1.17,"n":1173,"o":1.2,"t":"2025-02-07T05:00:00Z","v":547295,"vw":1.192038},{"c":1.26,"h":1.265,"l":1.2,"n":3100,"o":1.21,"t":"2025-02-10T05:00:00Z","v":1735898,"vw":1.236962},{"c":1.25,"h":1.28,"l":1.24,"n":1079,"o":1.25,"t":"2025-02-11T05:00:00Z","v":553031,"vw":1.261932},{"c":1.29,"h":1.3,"l":1.24,"n":1011,"o":1.26,"t":"2025-02-12T05:00:00Z","v":346487,"vw":1.269925},{"c":1.32,"h":1.33,"l":1.261,"n":1244,"o":1.29,"t":"2025-02-13T05:00:00Z","v":674150,"vw":1.293469},{"c":1.26,"h":1.365,"l":1.25,"n":1436,"o":1.3,"t":"2025-02-14T05:00:00Z","v":805269,"vw":1.298925},{"c":1.27,"h":1.29,"l":1.25,"n":1047,"o":1.29,"t":"2025-02-18T05:00:00Z","v":359256,"vw":1.268547},{"c":1.28,"h":1.285,"l":1.25,"n":528,"o":1.27,"t":"2025-02-19T05:00:00Z","v":148849,"vw":1.26919},{"c":1.32,"h":1.35,"l":1.28,"n":1341,"o":1.28,"t":"2025-02-20T05:00:00Z","v":765545,"vw":1.318856},{"c":1.29,"h":1.33,"l":1.27,"n":2441,"o":1.33,"t":"2025-02-21T05:00:00Z","v":1908547,"vw":1.294834},{"c":1.28,"h":1.3065,"l":1.225,"n":1517,"o":1.29,"t":"2025-02-24T05:00:00Z","v":551417,"vw":1.263781},{"c":1.22,"h":1.27,"l":1.205,"n":1347,"o":1.26,"t":"2025-02-25T05:00:00Z","v":341012,"vw":1.229347},{"c":1.26,"h":1.27,"l":1.21,"n":1121,"o":1.21,"t":"2025-02-26T05:00:00Z","v":603828,"vw":1.254207},{"c":1.17,"h":1.25,"l":1.17,"n":1120,"o":1.25,"t":"2025-02-27T05:00:00Z","v":569257,"vw":1.202703},{"c":1.13,"h":1.155,"l":1.11,"n":1129,"o":1.13,"t":"2025-02-28T05:00:00Z","v":612197,"vw":1.136112},{"c":1.15,"h":1.1799,"l":1.13,"n":1582,"o":1.16,"t":"2025-03-03T05:00:00Z","v":513480,"vw":1.153421},{"c":1.16,"h":1.17,"l":1.1,"n":1483,"o":1.17,"t":"2025-03-04T05:00:00Z","v":848040,"vw":1.136391},{"c":1.22,"h":1.23,"l":1.161,"n":1624,"o":1.17,"t":"2025-03-05T05:00:00Z","v":621732,"vw":1.200715},{"c":1.24,"h":1.255,"l":1.2,"n":1881,"o":1.2,"t":"2025-03-06T05:00:00Z","v":1115911,"vw":1.240027},{"c":1.25,"h":1.29,"l":1.22,"n":1858,"o":1.26,"t":"2025-03-07T05:00:00Z","v":861584,"vw":1.257009},{"c":1.16,"h":1.24,"l":1.135,"n":4140,"o":1.24,"t":"2025-03-10T04:00:00Z","v":1892672,"vw":1.172578},{"c":1.23,"h":1.24,"l":1.16,"n":2292,"o":1.16,"t":"2025-03-11T04:00:00Z","v":980127,"vw":1.203198},{"c":1.25,"h":1.28,"l":1.2,"n":1808,"o":1.23,"t":"2025-03-12T04:00:00Z","v":584786,"vw":1.240442},{"c":1.34,"h":1.35,"l":1.215,"n":3437,"o":1.24,"t":"2025-03-13T04:00:00Z","v":1962819,"vw":1.309828},{"c":1.35,"h":1.37,"l":1.33,"n":1240,"o":1.37,"t":"2025-03-14T04:00:00Z","v":592668,"vw":1.345369},{"c":1.4,"h":1.43,"l":1.33,"n":1858,"o":1.34,"t":"2025-03-17T04:00:00Z","v":496001,"vw":1.402658},{"c":1.25,"h":1.36,"l":1.25,"n":3128,"o":1.32,"t":"2025-03-18T04:00:00Z","v":1504102,"vw":1.304051},{"c":1.34,"h":1.34,"l":1.25,"n":2224,"o":1.26,"t":"2025-03-19T04:00:00Z","v":860313,"vw":1.304778},{"c":1.31,"h":1.33,"l":1.3,"n":1840,"o":1.32,"t":"2025-03-20T04:00:00Z","v":386089,"vw":1.316178},{"c":1.25,"h":1.3,"l":1.25,"n":1186,"o":1.3,"t":"2025-03-21T04:00:00Z","v":689958,"vw":1.264268},{"c":1.24,"h":1.27,"l":1.215,"n":1312,"o":1.27,"t":"2025-03-24T04:00:00Z","v":574555,"vw":1.234197},{"c":1.24,"h":1.265,"l":1.23,"n":1225,"o":1.25,"t":"2025-03-25T04:00:00Z","v":551417,"vw":1.249974},{"c":1.25,"h":1.2796,"l":1.235,"n":1372,"o":1.25,"t":"2025-03-26T04:00:00Z","v":932070,"vw":1.258441},{"c":1.26,"h":1.2989,"l":1.24,"n":1218,"o":1.28,"t":"2025-03-27T04:00:00Z","v":735201,"vw":1.263401},{"c":1.23,"h":1.294,"l":1.23,"n":1191,"o":1.29,"t":"2025-03-28T04:00:00Z","v":810023,"vw":1.244544},{"c":1.24,"h":1.26,"l":1.19,"n":1310,"o":1.26,"t":"2025-03-31T04:00:00Z","v":821461,"vw":1.234963},{"c":1.16,"h":1.24,"l":1.1589,"n":2085,"o":1.22,"t":"2025-04-01T04:00:00Z","v":967025,"vw":1.184945},{"c":1.15,"h":1.18,"l":1.13,"n":1503,"o":1.16,"t":"2025-04-02T04:00:00Z","v":607640,"vw":1.155989},{"c":1.18,"h":1.19,"l":1.12,"n":1360,"o":1.13,"t":"2025-04-03T04:00:00Z","v":812342,"vw":1.162027},{"c":1.06,"h":1.17,"l":1.058,"n":1992,"o":1.16,"t":"2025-04-04T04:00:00Z","v":1129764,"vw":1.082092},{"c":1.07,"h":1.14,"l":1,"n":2055,"o":1.04,"t":"2025-04-07T04:00:00Z","v":828688,"vw":1.06327},{"c":1.03,"h":1.115,"l":1.01,"n":3124,"o":1.1,"t":"2025-04-08T04:00:00Z","v":1653534,"vw":1.065981},{"c":1.16,"h":1.18,"l":1.0592,"n":3112,"o":1.07,"t":"2025-04-09T04:00:00Z","v":1938878,"vw":1.129523},{"c":1.22,"h":1.245,"l":1.13,"n":2570,"o":1.13,"t":"2025-04-10T04:00:00Z","v":1452441,"vw":1.212956},{"c":1.31,"h":1.4,"l":1.2702,"n":3298,"o":1.28,"t":"2025-04-11T04:00:00Z","v":2121452,"vw":1.334833},{"c":1.37,"h":1.3781,"l":1.28,"n":3208,"o":1.29,"t":"2025-04-14T04:00:00Z","v":1080482,"vw":1.344081},{"c":1.32,"h":1.38,"l":1.32,"n":1770,"o":1.38,"t":"2025-04-15T04:00:00Z","v":1010342,"vw":1.334377},{"c":1.41,"h":1.41,"l":1.37,"n":3195,"o":1.39,"t":"2025-04-16T04:00:00Z","v":1334472,"vw":1.394276},{"c":1.34,"h":1.4,"l":1.33,"n":3546,"o":1.39,"t":"2025-04-17T04:00:00Z","v":1345260,"vw":1.343013},{"c":1.4,"h":1.4,"l":1.34,"n":1893,"o":1.4,"t":"2025-04-21T04:00:00Z","v":1087057,"vw":1.376307},{"c":1.35,"h":1.41,"l":1.34,"n":3157,"o":1.4,"t":"2025-04-22T04:00:00Z","v":1152333,"vw":1.372729},{"c":1.29,"h":1.33,"l":1.26,"n":1984,"o":1.33,"t":"2025-04-23T04:00:00Z","v":1156635,"vw":1.302557},{"c":1.36,"h":1.365,"l":1.275,"n":1980,"o":1.3,"t":"2025-04-24T04:00:00Z","v":994681,"vw":1.32636},{"c":1.33,"h":1.35,"l":1.3,"n":1260,"o":1.32,"t":"2025-04-25T04:00:00Z","v":747344,"vw":1.32043},{"c":1.36,"h":1.37,"l":1.31,"n":1122,"o":1.33,"t":"2025-04-28T04:00:00Z","v":511675,"vw":1.339728},{"c":1.33,"h":1.3691,"l":1.325,"n":1037,"o":1.36,"t":"2025-04-29T04:00:00Z","v":514842,"vw":1.346823},{"c":1.33,"h":1.36,"l":1.302,"n":1199,"o":1.31,"t":"2025-04-30T04:00:00Z","v":413326,"vw":1.34043},{"c":1.32,"h":1.34,"l":1.29,"n":1657,"o":1.3,"t":"2025-05-01T04:00:00Z","v":404862,"vw":1.313391},{"c":1.3,"h":1.34,"l":1.3,"n":1347,"o":1.33,"t":"2025-05-02T04:00:00Z","v":235588,"vw":1.31884},{"c":1.34,"h":1.3888,"l":1.33,"n":2338,"o":1.35,"t":"2025-05-05T04:00:00Z","v":1413295,"vw":1.351966},{"c":1.65,"h":1.66,"l":1.38,"n":5658,"o":1.38,"t":"2025-05-06T04:00:00Z","v":3619939,"vw":1.542717},{"c":1.57,"h":1.64,"l":1.51,"n":3126,"o":1.6,"t":"2025-05-07T04:00:00Z","v":1422054,"vw":1.595318},{"c":1.48,"h":1.59,"l":1.48,"n":1705,"o":1.56,"t":"2025-05-08T04:00:00Z","v":897810,"vw":1.512456},{"c":1.62,"h":1.62,"l":1.54,"n":1806,"o":1.62,"t":"2025-05-09T04:00:00Z","v":1112588,"vw":1.582854},{"c":1.57,"h":1.57,"l":1.455,"n":3963,"o":1.54,"t":"2025-05-12T04:00:00Z","v":1642309,"vw":1.515372},{"c":1.54,"h":1.6,"l":1.495,"n":2339,"o":1.57,"t":"2025-05-13T04:00:00Z","v":770870,"vw":1.553282},{"c":1.44,"h":1.54,"l":1.4102,"n":2322,"o":1.5,"t":"2025-05-14T04:00:00Z","v":1001720,"vw":1.449501},{"c":1.26,"h":1.3616,"l":1.19,"n":5919,"o":1.34,"t":"2025-05-15T04:00:00Z","v":1895584,"vw":1.25849},{"c":1.28,"h":1.31,"l":1.215,"n":2305,"o":1.23,"t":"2025-05-16T04:00:00Z","v":787146,"vw":1.275281},{"c":1.29,"h":1.32,"l":1.25,"n":1758,"o":1.31,"t":"2025-05-19T04:00:00Z","v":695240,"vw":1.28506},{"c":1.38,"h":1.38,"l":1.29,"n":1707,"o":1.29,"t":"2025-05-20T04:00:00Z","v":562639,"vw":1.342458},{"c":1.38,"h":1.42,"l":1.34,"n":1489,"o":1.39,"t":"2025-05-21T04:00:00Z","v":600016,"vw":1.37158},{"c":1.37,"h":1.41,"l":1.3299,"n":1374,"o":1.41,"t":"2025-05-22T04:00:00Z","v":441302,"vw":1.369863},{"c":1.41,"h":1.425,"l":1.35,"n":1837,"o":1.39,"t":"2025-05-23T04:00:00Z","v":866863,"vw":1.398889},{"c":1.37,"h":1.385,"l":1.35,"n":1527,"o":1.37,"t":"2025-05-27T04:00:00Z","v":642158,"vw":1.366596},{"c":1.4,"h":1.4,"l":1.35,"n":1395,"o":1.38,"t":"2025-05-28T04:00:00Z","v":461514,"vw":1.375063},{"c":1.38,"h":1.4,"l":1.31,"n":3578,"o":1.4,"t":"2025-05-29T04:00:00Z","v":1672112,"vw":1.356108},{"c":1.34,"h":1.3652,"l":1.32,"n":847,"o":1.35,"t":"2025-05-30T04:00:00Z","v":281459,"vw":1.343483},{"c":1.44,"h":1.5,"l":1.37,"n":3170,"o":1.37,"t":"2025-06-02T04:00:00Z","v":2125790,"vw":1.452491},{"c":1.5,"h":1.51,"l":1.4,"n":1745,"o":1.42,"t":"2025-06-03T04:00:00Z","v":728442,"vw":1.468495},{"c":1.5,"h":1.55,"l":1.48,"n":1610,"o":1.51,"t":"2025-06-04T04:00:00Z","v":734273,"vw":1.510932},{"c":1.46,"h":1.56,"l":1.46,"n":3891,"o":1.49,"t":"2025-06-05T04:00:00Z","v":1841091,"vw":1.512608},{"c":1.45,"h":1.5,"l":1.405,"n":2166,"o":1.47,"t":"2025-06-06T04:00:00Z","v":976612,"vw":1.448968},{"c":1.45,"h":1.4882,"l":1.41,"n":1759,"o":1.41,"t":"2025-06-09T04:00:00Z","v":778805,"vw":1.453831},{"c":1.42,"h":1.47,"l":1.39,"n":1408,"o":1.47,"t":"2025-06-10T04:00:00Z","v":642306,"vw":1.420304},{"c":1.42,"h":1.44,"l":1.385,"n":4079,"o":1.42,"t":"2025-06-11T04:00:00Z","v":11416184,"vw":1.42149},{"c":1.53,"h":1.55,"l":1.42,"n":2822,"o":1.45,"t":"2025-06-12T04:00:00Z","v":1572477,"vw":1.515277},{"c":1.51,"h":1.56,"l":1.49,"n":2454,"o":1.56,"t":"2025-06-13T04:00:00Z","v":986944,"vw":1.520535},{"c":1.4,"h":1.52,"l":1.39,"n":4527,"o":1.51,"t":"2025-06-16T04:00:00Z","v":2437866,"vw":1.426578},{"c":1.4,"h":1.435,"l":1.36,"n":3250,"o":1.4,"t":"2025-06-17T04:00:00Z","v":1212544,"vw":1.402878},{"c":1.38,"h":1.43,"l":1.37,"n":1862,"o":1.4,"t":"2025-06-18T04:00:00Z","v":802779,"vw":1.388588},{"c":1.34,"h":1.39,"l":1.335,"n":1962,"o":1.39,"t":"2025-06-20T04:00:00Z","v":1050597,"vw":1.353655},{"c":1.41,"h":1.4199,"l":1.345,"n":1835,"o":1.36,"t":"2025-06-23T04:00:00Z","v":839063,"vw":1.396454},{"c":1.36,"h":1.37,"l":1.285,"n":3034,"o":1.37,"t":"2025-06-24T04:00:00Z","v":2091445,"vw":1.325754},{"c":1.3,"h":1.36,"l":1.29,"n":3150,"o":1.36,"t":"2025-06-25T04:00:00Z","v":1482146,"vw":1.319763},{"c":1.29,"h":1.32,"l":1.27,"n":3256,"o":1.3,"t":"2025-06-26T04:00:00Z","v":1717284,"vw":1.290739},{"c":1.23,"h":1.2688,"l":1.22,"n":1814,"o":1.26,"t":"2025-06-27T04:00:00Z","v":632528,"vw":1.243896},{"c":1.27,"h":1.28,"l":1.23,"n":2414,"o":1.25,"t":"2025-06-30T04:00:00Z","v":1156461,"vw":1.260312},{"c":1.3,"h":1.335,"l":1.28,"n":2894,"o":1.3,"t":"2025-07-01T04:00:00Z","v":1280689,"vw":1.308266},{"c":1.32,"h":1.33,"l":1.27,"n":3935,"o":1.29,"t":"2025-07-02T04:00:00Z","v":1835392,"vw":1.294984},{"c":1.32,"h":1.34,"l":1.2707,"n":1466,"o":1.3,"t":"2025-07-03T04:00:00Z","v":817206,"vw":1.322986},{"c":1.34,"h":1.355,"l":1.26,"n":1789,"o":1.28,"t":"2025-07-07T04:00:00Z","v":691704,"vw":1.3233},{"c":1.33,"h":1.35,"l":1.3,"n":1772,"o":1.35,"t":"2025-07-08T04:00:00Z","v":815054,"vw":1.320669},{"c":1.34,"h":1.36,"l":1.305,"n":1411,"o":1.35,"t":"2025-07-09T04:00:00Z","v":662280,"vw":1.334344},{"c":1.32,"h":1.34,"l":1.3,"n":1208,"o":1.34,"t":"2025-07-10T04:00:00Z","v":560620,"vw":1.314276},{"c":1.37,"h":1.4,"l":1.335,"n":3114,"o":1.35,"t":"2025-07-11T04:00:00Z","v":1422358,"vw":1.364703},{"c":1.4,"h":1.425,"l":1.36,"n":2663,"o":1.36,"t":"2025-07-14T04:00:00Z","v":1235006,"vw":1.403764},{"c":1.44,"h":1.4495,"l":1.39,"n":2582,"o":1.4,"t":"2025-07-15T04:00:00Z","v":1062706,"vw":1.421407},{"c":1.38,"h":1.46,"l":1.37,"n":3081,"o":1.44,"t":"2025-07-16T04:00:00Z","v":1818102,"vw":1.397275},{"c":1.37,"h":1.38,"l":1.33,"n":2016,"o":1.37,"t":"2025-07-17T04:00:00Z","v":912910,"vw":1.347252},{"c":1.35,"h":1.39,"l":1.31,"n":2515,"o":1.37,"t":"2025-07-18T04:00:00Z","v":795949,"vw":1.36318},{"c":1.49,"h":1.52,"l":1.37,"n":6155,"o":1.38,"t":"2025-07-21T04:00:00Z","v":2401170,"vw":1.470568},{"c":1.52,"h":1.53,"l":1.475,"n":3335,"o":1.52,"t":"2025-07-22T04:00:00Z","v":1348488,"vw":1.507763},{"c":1.51,"h":1.515,"l":1.47,"n":1713,"o":1.49,"t":"2025-07-23T04:00:00Z","v":721803,"vw":1.489198},{"c":1.5,"h":1.5001,"l":1.4611,"n":1168,"o":1.48,"t":"2025-07-24T04:00:00Z","v":596734,"vw":1.487727},{"c":1.5,"h":1.5,"l":1.44,"n":2147,"o":1.49,"t":"2025-07-25T04:00:00Z","v":1498104,"vw":1.462278},{"c":1.44,"h":1.49,"l":1.42,"n":1973,"o":1.49,"t":"2025-07-28T04:00:00Z","v":814807,"vw":1.444178},{"c":1.4,"h":1.46,"l":1.39,"n":3843,"o":1.44,"t":"2025-07-29T04:00:00Z","v":1583401,"vw":1.415638},{"c":1.29,"h":1.41,"l":1.26,"n":4696,"o":1.4,"t":"2025-07-30T04:00:00Z","v":1869954,"vw":1.331451},{"c":1.33,"h":1.36,"l":1.3013,"n":2252,"o":1.32,"t":"2025-07-31T04:00:00Z","v":711142,"vw":1.334339},{"c":1.36,"h":1.41,"l":1.335,"n":2737,"o":1.37,"t":"2025-08-01T04:00:00Z","v":1109484,"vw":1.376004},{"c":1.44,"h":1.44,"l":1.3794,"n":1427,"o":1.39,"t":"2025-08-04T04:00:00Z","v":480163,"vw":1.410308},{"c":1.45,"h":1.4691,"l":1.415,"n":1550,"o":1.42,"t":"2025-08-05T04:00:00Z","v":625293,"vw":1.444912},{"c":1.47,"h":1.5,"l":1.44,"n":1536,"o":1.46,"t":"2025-08-06T04:00:00Z","v":881323,"vw":1.476427},{"c":1.5,"h":1.585,"l":1.48,"n":3444,"o":1.5,"t":"2025-08-07T04:00:00Z","v":2321035,"vw":1.537038},{"c":1.52,"h":1.55,"l":1.5,"n":1985,"o":1.51,"t":"2025-08-08T04:00:00Z","v":1389623,"vw":1.515836},{"c":1.54,"h":1.54,"l":1.46,"n":3020,"o":1.47,"t":"2025-08-11T04:00:00Z","v":1321570,"vw":1.524317},{"c":1.56,"h":1.6,"l":1.535,"n":3228,"o":1.55,"t":"2025-08-12T04:00:00Z","v":1524339,"vw":1.571055},{"c":1.58,"h":1.6,"l":1.545,"n":3425,"o":1.57,"t":"2025-08-13T04:00:00Z","v":1147977,"vw":1.570753},{"c":1.94,"h":1.94,"l":1.68,"n":11798,"o":1.68,"t":"2025-08-14T04:00:00Z","v":5552141,"vw":1.863506},{"c":2.04,"h":2.05,"l":1.916,"n":7267,"o":1.96,"t":"2025-08-15T04:00:00Z","v":3401682,"vw":1.993726},{"c":2.09,"h":2.1,"l":2.02,"n":9473,"o":2.04,"t":"2025-08-18T04:00:00Z","v":5042802,"vw":2.045163},{"c":2.01,"h":2.125,"l":1.975,"n":6844,"o":2.09,"t":"2025-08-19T04:00:00Z","v":3496525,"vw":2.024047},{"c":1.99,"h":2.05,"l":1.98,"n":5126,"o":2.01,"t":"2025-08-20T04:00:00Z","v":2187644,"vw":2.006978},{"c":2.1,"h":2.12,"l":2.01,"n":8375,"o":2.08,"t":"2025-08-21T04:00:00Z","v":3994680,"vw":2.079322},{"c":2.11,"h":2.165,"l":2.0201,"n":7598,"o":2.08,"t":"2025-08-22T04:00:00Z","v":3459700,"vw":2.129836},{"c":2.11,"h":2.145,"l":2.075,"n":6496,"o":2.14,"t":"2025-08-25T04:00:00Z","v":3712388,"vw":2.10551},{"c":2.14,"h":2.16,"l":2.105,"n":6229,"o":2.11,"t":"2025-08-26T04:00:00Z","v":2530639,"vw":2.137562},{"c":2.13,"h":2.15,"l":2.09,"n":6504,"o":2.14,"t":"2025-08-27T04:00:00Z","v":1996181,"vw":2.11442},{"c":2.12,"h":2.1564,"l":2.1,"n":9214,"o":2.13,"t":"2025-08-28T04:00:00Z","v":3140475,"vw":2.125502},{"c":2.17,"h":2.19,"l":2.12,"n":9429,"o":2.12,"t":"2025-08-29T04:00:00Z","v":5472627,"vw":2.16385},{"c":2.31,"h":2.33,"l":2.15,"n":12159,"o":2.2,"t":"2025-09-02T04:00:00Z","v":7589368,"vw":2.271466},{"c":2.49,"h":2.49,"l":2.34,"n":12208,"o":2.36,"t":"2025-09-03T04:00:00Z","v":7106260,"vw":2.415152},{"c":2.38,"h":2.49,"l":2.37,"n":8644,"o":2.49,"t":"2025-09-04T04:00:00Z","v":3178741,"vw":2.405059},{"c":2.54,"h":2.54,"l":2.39,"n":8435,"o":2.44,"t":"2025-09-05T04:00:00Z","v":3502927,"vw":2.484264},{"c":2.62,"h":2.65,"l":2.51,"n":8044,"o":2.57,"t":"2025-09-08T04:00:00Z","v":3744631,"vw":2.598814},{"c":2.56,"h":2.72,"l":2.54,"n":6171,"o":2.69,"t":"2025-09-09T04:00:00Z","v":2533664,"vw":2.598434},{"c":2.38,"h":2.47,"l":2.17,"n":9949,"o":2.42,"t":"2025-09-10T04:00:00Z","v":6121035,"vw":2.329556},{"c":2.49,"h":2.526,"l":2.33,"n":5579,"o":2.33,"t":"2025-09-11T04:00:00Z","v":2243194,"vw":2.45528},{"c":2.53,"h":2.57,"l":2.47,"n":4146,"o":2.55,"t":"2025-09-12T04:00:00Z","v":1619433,"vw":2.521469},{"c":2.55,"h":2.55,"l":2.465,"n":5208,"o":2.53,"t":"2025-09-15T04:00:00Z","v":2198257,"vw":2.500416},{"c":2.51,"h":2.58,"l":2.475,"n":5499,"o":2.58,"t":"2025-09-16T04:00:00Z","v":2156624,"vw":2.514413},{"c":2.44,"h":2.5275,"l":2.4,"n":4045,"o":2.48,"t":"2025-09-17T04:00:00Z","v":1276475,"vw":2.467178},{"c":2.36,"h":2.42,"l":2.36,"n":4715,"o":2.4,"t":"2025-09-18T04:00:00Z","v":1503758,"vw":2.381534},{"c":2.52,"h":2.52,"l":2.33,"n":6875,"o":2.37,"t":"2025-09-19T04:00:00Z","v":2798882,"vw":2.454298},{"c":2.52,"h":2.6,"l":2.46,"n":7678,"o":2.6,"t":"2025-09-22T04:00:00Z","v":3574248,"vw":2.522053},{"c":2.24,"h":2.58,"l":2.2,"n":14590,"o":2.51,"t":"2025-09-23T04:00:00Z","v":6981932,"vw":2.259777},{"c":2.2,"h":2.23,"l":2.1419,"n":6171,"o":2.2,"t":"2025-09-24T04:00:00Z","v":2632511,"vw":2.180053},{"c":2.17,"h":2.225,"l":2.15,"n":5127,"o":2.19,"t":"2025-09-25T04:00:00Z","v":2265430,"vw":2.180806},{"c":2.26,"h":2.27,"l":2.15,"n":6966,"o":2.16,"t":"2025-09-26T04:00:00Z","v":3843873,"vw":2.220646},{"c":2.24,"h":2.3399,"l":2.21,"n":7138,"o":2.33,"t":"2025-09-29T04:00:00Z","v":3027431,"vw":2.242501},{"c":2.19,"h":2.225,"l":2.13,"n":8997,"o":2.22,"t":"2025-09-30T04:00:00Z","v":3648394,"vw":2.168436},{"c":2.24,"h":2.255,"l":2.14,"n":8088,"o":2.21,"t":"2025-10-01T04:00:00Z","v":3526183,"vw":2.203133},{"c":2.35,"h":2.36,"l":2.18,"n":8395,"o":2.27,"t":"2025-10-02T04:00:00Z","v":3690939,"vw":2.284743},{"c":2.51,"h":2.51,"l":2.31,"n":7871,"o":2.37,"t":"2025-10-03T04:00:00Z","v":3832238,"vw":2.437483},{"c":2.52,"h":2.71,"l":2.5,"n":8872,"o":2.55,"t":"2025-10-06T04:00:00Z","v":4354362,"vw":2.587819},{"c":2.56,"h":2.61,"l":2.5001,"n":8829,"o":2.61,"t":"2025-10-07T04:00:00Z","v":3623732,"vw":2.553262},{"c":2.83,"h":2.8599,"l":2.625,"n":16686,"o":2.64,"t":"2025-10-08T04:00:00Z","v":7572661,"vw":2.806282},{"c":2.75,"h":2.92,"l":2.645,"n":12581,"o":2.92,"t":"2025-10-09T04:00:00Z","v":5014264,"vw":2.743475},{"c":2.73,"h":2.88,"l":2.72,"n":9173,"o":2.77,"t":"2025-10-10T04:00:00Z","v":3986553,"vw":2.800471},{"c":2.82,"h":2.8617,"l":2.75,"n":6179,"o":2.85,"t":"2025-10-13T04:00:00Z","v":2078218,"vw":2.804452},{"c":2.8,"h":2.895,"l":2.76,"n":5819,"o":2.8,"t":"2025-10-14T04:00:00Z","v":2118008,"vw":2.849855},{"c":3.03,"h":3.03,"l":2.84,"n":8724,"o":2.84,"t":"2025-10-15T04:00:00Z","v":4177434,"vw":2.945088},{"c":3.05,"h":3.115,"l":2.99,"n":11962,"o":3.05,"t":"2025-10-16T04:00:00Z","v":4747768,"vw":3.050714},{"c":2.88,"h":3.05,"l":2.83,"n":10130,"o":2.94,"t":"2025-10-17T04:00:00Z","v":5204475,"vw":2.897791},{"c":2.96,"h":3.07,"l":2.88,"n":7778,"o":2.9,"t":"2025-10-20T04:00:00Z","v":2869805,"vw":3.011578},{"c":2.59,"h":2.8493,"l":2.58,"n":11645,"o":2.77,"t":"2025-10-21T04:00:00Z","v":3709630,"vw":2.64854},{"c":2.64,"h":2.66,"l":2.48,"n":6898,"o":2.5,"t":"2025-10-22T04:00:00Z","v":2407771,"vw":2.607245},{"c":2.73,"h":2.78,"l":2.705,"n":7553,"o":2.74,"t":"2025-10-23T04:00:00Z","v":2421365,"vw":2.743625},{"c":2.71,"h":2.8385,"l":2.67,"n":5935,"o":2.71,"t":"2025-10-24T04:00:00Z","v":2024239,"vw":2.753915},{"c":2.48,"h":2.67,"l":2.47,"n":9903,"o":2.58,"t":"2025-10-27T04:00:00Z","v":3778388,"vw":2.543012},{"c":2.48,"h":2.555,"l":2.4,"n":7312,"o":2.43,"t":"2025-10-28T04:00:00Z","v":2890306,"vw":2.507773},{"c":2.42,"h":2.61,"l":2.4101,"n":5851,"o":2.59,"t":"2025-10-29T04:00:00Z","v":2115561,"vw":2.480714},{"c":2.48,"h":2.505,"l":2.41,"n":5897,"o":2.43,"t":"2025-10-30T04:00:00Z","v":2603811,"vw":2.472176},{"c":2.39,"h":2.5199,"l":2.36,"n":5414,"o":2.48,"t":"2025-10-31T04:00:00Z","v":2260090,"vw":2.409658},{"c":2.35,"h":2.45,"l":2.33,"n":3582,"o":2.39,"t":"2025-11-03T05:00:00Z","v":1461874,"vw":2.370097},{"c":2.3,"h":2.35,"l":2.255,"n":6391,"o":2.32,"t":"2025-11-04T05:00:00Z","v":3593496,"vw":2.28915},{"c":2.37,"h":2.38,"l":2.31,"n":3531,"o":2.34,"t":"2025-11-05T05:00:00Z","v":1334727,"vw":2.348014},{"c":2.34,"h":2.4599,"l":2.34,"n":6370,"o":2.36,"t":"2025-11-06T05:00:00Z","v":3297405,"vw":2.419472},{"c":2.04,"h":2.185,"l":1.94,"n":13073,"o":1.98,"t":"2025-11-07T05:00:00Z","v":5643462,"vw":2.07218},{"c":2.24,"h":2.3399,"l":2.1,"n":10686,"o":2.18,"t":"2025-11-10T05:00:00Z","v":2956448,"vw":2.25525},{"c":2.24,"h":2.32,"l":2.205,"n":4573,"o":2.26,"t":"2025-11-11T05:00:00Z","v":1849609,"vw":2.242842},{"c":2.34,"h":2.37,"l":2.2101,"n":5360,"o":2.24,"t":"2025-11-12T05:00:00Z","v":2142271,"vw":2.335456},{"c":2.29,"h":2.39,"l":2.2401,"n":5099,"o":2.39,"t":"2025-11-13T05:00:00Z","v":2294910,"vw":2.307157},{"c":2.18,"h":2.245,"l":2.14,"n":5483,"o":2.15,"t":"2025-11-14T05:00:00Z","v":1815321,"vw":2.207729},{"c":2.15,"h":2.25,"l":2.125,"n":6477,"o":2.18,"t":"2025-11-17T05:00:00Z","v":3864930,"vw":2.172429},{"c":2.15,"h":2.19,"l":2.12,"n":7852,"o":2.15,"t":"2025-11-18T05:00:00Z","v":2836156,"vw":2.150673},{"c":2.2,"h":2.27,"l":2.13,"n":7273,"o":2.18,"t":"2025-11-19T05:00:00Z","v":3103131,"vw":2.178484},{"c":2.05,"h":2.29,"l":2.04,"n":8506,"o":2.19,"t":"2025-11-20T05:00:00Z","v":3968592,"vw":2.133518},{"c":2.01,"h":2.13,"l":1.985,"n":6282,"o":2.05,"t":"2025-11-21T05:00:00Z","v":2035290,"vw":2.033915},{"c":2.19,"h":2.195,"l":2.04,"n":6851,"o":2.05,"t":"2025-11-24T05:00:00Z","v":2946672,"vw":2.135216},{"c":2.28,"h":2.28,"l":2.155,"n":5273,"o":2.24,"t":"2025-11-25T05:00:00Z","v":2765661,"vw":2.210944},{"c":2.36,"h":2.4,"l":2.32,"n":6622,"o":2.34,"t":"2025-11-26T05:00:00Z","v":2707894,"vw":2.35698},{"c":2.43,"h":2.5,"l":2.38,"n":8785,"o":2.41,"t":"2025-11-28T05:00:00Z","v":5335301,"vw":2.416698},{"c":2.42,"h":2.51,"l":2.37,"n":7119,"o":2.51,"t":"2025-12-01T05:00:00Z","v":3489898,"vw":2.422105},{"c":2.39,"h":2.44,"l":2.32,"n":4800,"o":2.42,"t":"2025-12-02T05:00:00Z","v":1959582,"vw":2.368408},{"c":2.34,"h":2.46,"l":2.34,"n":4884,"o":2.41,"t":"2025-12-03T05:00:00Z","v":2407643,"vw":2.38076},{"c":2.35,"h":2.37,"l":2.295,"n":2895,"o":2.32,"t":"2025-12-04T05:00:00Z","v":1241723,"vw":2.342139},{"c":2.39,"h":2.485,"l":2.36,"n":4330,"o":2.37,"t":"2025-12-05T05:00:00Z","v":2314342,"vw":2.429855},{"c":2.29,"h":2.43,"l":2.29,"n":3961,"o":2.38,"t":"2025-12-08T05:00:00Z","v":1602030,"vw":2.352011},{"c":2.39,"h":2.43,"l":2.3,"n":4676,"o":2.31,"t":"2025-12-09T05:00:00Z","v":1798280,"vw":2.381145},{"c":2.38,"h":2.425,"l":2.31,"n":4352,"o":2.37,"t":"2025-12-10T05:00:00Z","v":1807143,"vw":2.363934},{"c":2.5,"h":2.555,"l":2.38,"n":5964,"o":2.38,"t":"2025-12-11T05:00:00Z","v":3024337,"vw":2.506137},{"c":2.58,"h":2.64,"l":2.5,"n":8350,"o":2.59,"t":"2025-12-12T05:00:00Z","v":5243158,"vw":2.575318},{"c":2.48,"h":2.63,"l":2.4529,"n":6739,"o":2.6,"t":"2025-12-15T05:00:00Z","v":2389574,"vw":2.503761},{"c":2.42,"h":2.55,"l":2.39,"n":5402,"o":2.48,"t":"2025-12-16T05:00:00Z","v":1752331,"vw":2.439917},{"c":2.45,"h":2.485,"l":2.41,"n":4791,"o":2.47,"t":"2025-12-17T05:00:00Z","v":1171936,"vw":2.441441},{"c":2.43,"h":2.4899,"l":2.405,"n":3864,"o":2.44,"t":"2025-12-18T05:00:00Z","v":1448172,"vw":2.439816},{"c":2.56,"h":2.64,"l":2.43,"n":4443,"o":2.44,"t":"2025-12-19T05:00:00Z","v":2113836,"vw":2.581203},{"c":2.69,"h":2.7413,"l":2.63,"n":5054,"o":2.66,"t":"2025-12-22T05:00:00Z","v":2257346,"vw":2.686592},{"c":2.71,"h":2.74,"l":2.595,"n":4959,"o":2.7,"t":"2025-12-23T05:00:00Z","v":1995377,"vw":2.677947},{"c":2.66,"h":2.69,"l":2.6,"n":3110,"o":2.69,"t":"2025-12-24T05:00:00Z","v":1136834,"vw":2.631847},{"c":2.72,"h":2.75,"l":2.655,"n":3603,"o":2.71,"t":"2025-12-26T05:00:00Z","v":1588235,"vw":2.709629},{"c":2.51,"h":2.63,"l":2.48,"n":6641,"o":2.62,"t":"2025-12-29T05:00:00Z","v":2906574,"vw":2.524592},{"c":2.59,"h":2.665,"l":2.53,"n":6615,"o":2.58,"t":"2025-12-30T05:00:00Z","v":3028047,"vw":2.617757},{"c":2.53,"h":2.61,"l":2.52,"n":5050,"o":2.58,"t":"2025-12-31T05:00:00Z","v":1722978,"vw":2.556751},{"c":2.56,"h":2.63,"l":2.45,"n":5385,"o":2.57,"t":"2026-01-02T05:00:00Z","v":2968451,"vw":2.510988},{"c":2.58,"h":2.7087,"l":2.55,"n":5539,"o":2.56,"t":"2026-01-05T05:00:00Z","v":2507589,"vw":2.640542},{"c":2.7,"h":2.71,"l":2.55,"n":5822,"o":2.6,"t":"2026-01-06T05:00:00Z","v":2874221,"vw":2.655869},{"c":2.64,"h":2.7,"l":2.525,"n":5185,"o":2.67,"t":"2026-01-07T05:00:00Z","v":2237777,"vw":2.60783},{"c":2.65,"h":2.655,"l":2.51,"n":4101,"o":2.58,"t":"2026-01-08T05:00:00Z","v":1671020,"vw":2.589969},{"c":2.66,"h":2.73,"l":2.63,"n":4798,"o":2.65,"t":"2026-01-09T05:00:00Z","v":1637780,"vw":2.684129},{"c":2.84,"h":2.865,"l":2.75,"n":5934,"o":2.75,"t":"2026-01-12T05:00:00Z","v":3528253,"vw":2.82588},{"c":2.86,"h":2.9385,"l":2.8192,"n":7068,"o":2.86,"t":"2026-01-13T05:00:00Z","v":2350010,"vw":2.868611},{"c":2.93,"h":2.959,"l":2.85,"n":7294,"o":2.92,"t":"2026-01-14T05:00:00Z","v":3357277,"vw":2.909119},{"c":2.8,"h":2.87,"l":2.63,"n":8818,"o":2.85,"t":"2026-01-15T05:00:00Z","v":4849817,"vw":2.736239},{"c":2.78,"h":2.8,"l":2.681,"n":3966,"o":2.75,"t":"2026-01-16T05:00:00Z","v":1508768,"vw":2.759183},{"c":3,"h":3.01,"l":2.89,"n":6956,"o":2.91,"t":"2026-01-20T05:00:00Z","v":4069560,"vw":2.978571},{"c":2.87,"h":3.09,"l":2.86,"n":8365,"o":3.08,"t":"2026-01-21T05:00:00Z","v":3917730,"vw":2.944933},{"c":3.07,"h":3.095,"l":2.88,"n":6971,"o":2.88,"t":"2026-01-22T05:00:00Z","v":3204982,"vw":3.038222},{"c":3.09,"h":3.115,"l":3.02,"n":6567,"o":3.07,"t":"2026-01-23T05:00:00Z","v":3472605,"vw":3.082628},{"c":3.1,"h":3.26,"l":3.09,"n":11457,"o":3.21,"t":"2026-01-26T05:00:00Z","v":4445130,"vw":3.186659},{"c":3.09,"h":3.155,"l":3.01,"n":6233,"o":3.13,"t":"2026-01-27T05:00:00Z","v":2713852,"vw":3.061974},{"c":3.16,"h":3.184,"l":3.025,"n":9665,"o":3.15,"t":"2026-01-28T05:00:00Z","v":3708800,"vw":3.115999},{"c":3.13,"h":3.25,"l":2.979,"n":14749,"o":3.25,"t":"2026-01-29T05:00:00Z","v":4785261,"vw":3.074229},{"c":2.66,"h":2.955,"l":2.63,"n":12197,"o":2.88,"t":"2026-01-30T05:00:00Z","v":5499723,"vw":2.767895},{"c":2.67,"h":2.82,"l":2.591,"n":9033,"o":2.62,"t":"2026-02-02T05:00:00Z","v":2552054,"vw":2.667819},{"c":2.73,"h":2.8799,"l":2.655,"n":12154,"o":2.83,"t":"2026-02-03T05:00:00Z","v":4921314,"vw":2.75695},{"c":2.7,"h":2.85,"l":2.535,"n":9397,"o":2.83,"t":"2026-02-04T05:00:00Z","v":6233552,"vw":2.644598},{"c":2.43,"h":2.645,"l":2.4,"n":9305,"o":2.57,"t":"2026-02-05T05:00:00Z","v":5496708,"vw":2.491936},{"c":2.62,"h":2.62,"l":2.46,"n":5602,"o":2.51,"t":"2026-02-06T05:00:00Z","v":2454198,"vw":2.580807},{"c":2.82,"h":2.82,"l":2.64,"n":7125,"o":2.66,"t":"2026-02-09T05:00:00Z","v":2976042,"vw":2.756865},{"c":2.94,"h":2.96,"l":2.795,"n":6834,"o":2.82,"t":"2026-02-10T05:00:00Z","v":2792775,"vw":2.900548},{"c":3.14,"h":3.145,"l":2.97,"n":11318,"o":3.07,"t":"2026-02-11T05:00:00Z","v":5694565,"vw":3.068863},{"c":2.73,"h":3.125,"l":2.675,"n":10480,"o":3.12,"t":"2026-02-12T05:00:00Z","v":4926673,"vw":2.887232},{"c":3.02,"h":3.11,"l":2.9,"n":12206,"o":2.9,"t":"2026-02-13T05:00:00Z","v":5121532,"vw":3.027645},{"c":2.78,"h":2.94,"l":2.69,"n":9116,"o":2.94,"t":"2026-02-17T05:00:00Z","v":3639443,"vw":2.767525},{"c":2.8,"h":2.8799,"l":2.7401,"n":5753,"o":2.84,"t":"2026-02-18T05:00:00Z","v":2333235,"vw":2.809519},{"c":3.01,"h":3.02,"l":2.76,"n":8239,"o":2.81,"t":"2026-02-19T05:00:00Z","v":3421346,"vw":2.939971},{"c":3.07,"h":3.08,"l":2.9035,"n":8809,"o":3.05,"t":"2026-02-20T05:00:00Z","v":3435259,"vw":3.025664},{"c":3.12,"h":3.235,"l":3.09,"n":11624,"o":3.11,"t":"2026-02-23T05:00:00Z","v":4664991,"vw":3.152395},{"c":3.2,"h":3.24,"l":3.02,"n":7699,"o":3.04,"t":"2026-02-24T05:00:00Z","v":2305176,"vw":3.178665},{"c":3.3,"h":3.4,"l":3.21,"n":14644,"o":3.25,"t":"2026-02-25T05:00:00Z","v":7213848,"vw":3.331969},{"c":3.41,"h":3.41,"l":3.2,"n":10540,"o":3.31,"t":"2026-02-26T05:00:00Z","v":3877175,"vw":3.320198},{"c":3.52,"h":3.52,"l":3.34,"n":10205,"o":3.42,"t":"2026-02-27T05:00:00Z","v":4164113,"vw":3.41539},{"c":3.57,"h":3.62,"l":3.35,"n":16311,"o":3.6,"t":"2026-03-02T05:00:00Z","v":7380704,"vw":3.506473},{"c":3.24,"h":3.38,"l":3.0901,"n":11868,"o":3.37,"t":"2026-03-03T05:00:00Z","v":4279005,"vw":3.222315},{"c":3.3,"h":3.37,"l":3.2101,"n":6581,"o":3.37,"t":"2026-03-04T05:00:00Z","v":2317713,"vw":3.296837},{"c":3.19,"h":3.25,"l":3.11,"n":12388,"o":3.2,"t":"2026-03-05T05:00:00Z","v":5178082,"vw":3.171544},{"c":3.16,"h":3.205,"l":3,"n":8298,"o":3.1,"t":"2026-03-06T05:00:00Z","v":2954322,"vw":3.150152},{"c":3.14,"h":3.155,"l":2.93,"n":7147,"o":3,"t":"2026-03-09T04:00:00Z","v":2938578,"vw":3.048959},{"c":3.13,"h":3.2598,"l":3.11,"n":6331,"o":3.19,"t":"2026-03-10T04:00:00Z","v":2773184,"vw":3.185973},{"c":3.07,"h":3.11,"l":2.92,"n":9035,"o":3.11,"t":"2026-03-11T04:00:00Z","v":3553709,"vw":3.014751},{"c":2.91,"h":3.08,"l":2.9,"n":8161,"o":3.08,"t":"2026-03-12T04:00:00Z","v":2971046,"vw":2.961458},{"c":2.56,"h":2.88,"l":2.52,"n":16866,"o":2.86,"t":"2026-03-13T04:00:00Z","v":9962880,"vw":2.610472},{"c":2.61,"h":2.64,"l":2.485,"n":13993,"o":2.56,"t":"2026-03-16T04:00:00Z","v":4953562,"vw":2.573044},{"c":2.59,"h":2.7,"l":2.55,"n":9555,"o":2.63,"t":"2026-03-17T04:00:00Z","v":3093977,"vw":2.608627},{"c":2.42,"h":2.5,"l":2.41,"n":15401,"o":2.48,"t":"2026-03-18T04:00:00Z","v":4885315,"vw":2.454424},{"c":2.28,"h":2.3,"l":2.18,"n":12103,"o":2.23,"t":"2026-03-19T04:00:00Z","v":4651769,"vw":2.251382},{"c":2.18,"h":2.32,"l":2.12,"n":10474,"o":2.32,"t":"2026-03-20T04:00:00Z","v":9887917,"vw":2.182363},{"c":2.27,"h":2.31,"l":2.18,"n":12559,"o":2.25,"t":"2026-03-23T04:00:00Z","v":5824858,"vw":2.269},{"c":2.24,"h":2.35,"l":2.185,"n":10141,"o":2.27,"t":"2026-03-24T04:00:00Z","v":4337582,"vw":2.253244},{"c":2.31,"h":2.39,"l":2.29,"n":6673,"o":2.39,"t":"2026-03-25T04:00:00Z","v":2577419,"vw":2.322111},{"c":2.21,"h":2.3211,"l":2.195,"n":7137,"o":2.23,"t":"2026-03-26T04:00:00Z","v":2594555,"vw":2.249357},{"c":2.28,"h":2.2999,"l":2.17,"n":7090,"o":2.21,"t":"2026-03-27T04:00:00Z","v":2469213,"vw":2.253437},{"c":2.3,"h":2.3588,"l":2.255,"n":7011,"o":2.31,"t":"2026-03-30T04:00:00Z","v":2850571,"vw":2.294152},{"c":2.51,"h":2.515,"l":2.37,"n":8444,"o":2.38,"t":"2026-03-31T04:00:00Z","v":4634401,"vw":2.465754},{"c":2.61,"h":2.67,"l":2.52,"n":7890,"o":2.6,"t":"2026-04-01T04:00:00Z","v":3008010,"vw":2.611398},{"c":2.56,"h":2.62,"l":2.4645,"n":6133,"o":2.49,"t":"2026-04-02T04:00:00Z","v":2675270,"vw":2.558833},{"c":2.52,"h":2.575,"l":2.475,"n":4999,"o":2.55,"t":"2026-04-06T04:00:00Z","v":1530952,"vw":2.514563},{"c":2.52,"h":2.535,"l":2.42,"n":6628,"o":2.52,"t":"2026-04-07T04:00:00Z","v":2182808,"vw":2.483941},{"c":2.59,"h":2.69,"l":2.55,"n":6104,"o":2.65,"t":"2026-04-08T04:00:00Z","v":1965071,"vw":2.607258},{"c":2.65,"h":2.69,"l":2.595,"n":7528,"o":2.62,"t":"2026-04-09T04:00:00Z","v":2569501,"vw":2.659406},{"c":2.7,"h":2.75,"l":2.67,"n":6087,"o":2.69,"t":"2026-04-10T04:00:00Z","v":2384812,"vw":2.707037},{"c":2.66,"h":2.705,"l":2.62,"n":7182,"o":2.65,"t":"2026-04-13T04:00:00Z","v":2553790,"vw":2.676501},{"c":2.66,"h":2.76,"l":2.655,"n":6388,"o":2.71,"t":"2026-04-14T04:00:00Z","v":1996988,"vw":2.690741},{"c":2.59,"h":2.6698,"l":2.575,"n":9493,"o":2.66,"t":"2026-04-15T04:00:00Z","v":2889478,"vw":2.617266},{"c":2.51,"h":2.62,"l":2.51,"n":4584,"o":2.62,"t":"2026-04-16T04:00:00Z","v":1950542,"vw":2.543425},{"c":2.59,"h":2.66,"l":2.56,"n":6733,"o":2.59,"t":"2026-04-17T04:00:00Z","v":2441707,"vw":2.606213},{"c":2.63,"h":2.655,"l":2.512,"n":11549,"o":2.56,"t":"2026-04-20T04:00:00Z","v":3955650,"vw":2.617495},{"c":2.48,"h":2.67,"l":2.48,"n":10208,"o":2.61,"t":"2026-04-21T04:00:00Z","v":5444313,"vw":2.561735},{"c":2.54,"h":2.625,"l":2.52,"n":7134,"o":2.55,"t":"2026-04-22T04:00:00Z","v":1954164,"vw":2.559982},{"c":2.44,"h":2.52,"l":2.405,"n":8069,"o":2.5,"t":"2026-04-23T04:00:00Z","v":2442861,"vw":2.471403},{"c":2.43,"h":2.46,"l":2.405,"n":6445,"o":2.46,"t":"2026-04-24T04:00:00Z","v":1853591,"vw":2.432529},{"c":2.34,"h":2.43,"l":2.33,"n":5511,"o":2.4,"t":"2026-04-27T04:00:00Z","v":2214111,"vw":2.357516},{"c":2.26,"h":2.32,"l":2.21,"n":7580,"o":2.28,"t":"2026-04-28T04:00:00Z","v":2584012,"vw":2.253911},{"c":2.23,"h":2.27,"l":2.21,"n":7295,"o":2.25,"t":"2026-04-29T04:00:00Z","v":2549636,"vw":2.237928},{"c":2.32,"h":2.36,"l":2.2835,"n":6932,"o":2.31,"t":"2026-04-30T04:00:00Z","v":1923251,"vw":2.3136},{"c":2.32,"h":2.38,"l":2.29,"n":7150,"o":2.3,"t":"2026-05-01T04:00:00Z","v":1434962,"vw":2.334206},{"c":2.28,"h":2.39,"l":2.2603,"n":7330,"o":2.29,"t":"2026-05-04T04:00:00Z","v":1997809,"vw":2.315179},{"c":2.28,"h":2.37,"l":2.265,"n":5337,"o":2.33,"t":"2026-05-05T04:00:00Z","v":1761029,"vw":2.294902},{"c":2.42,"h":2.46,"l":2.39,"n":5477,"o":2.43,"t":"2026-05-06T04:00:00Z","v":2103069,"vw":2.422897},{"c":2.53,"h":2.65,"l":2.505,"n":8596,"o":2.52,"t":"2026-05-07T04:00:00Z","v":4023406,"vw":2.57548},{"c":2.58,"h":2.59,"l":2.5,"n":4899,"o":2.58,"t":"2026-05-08T04:00:00Z","v":1685126,"vw":2.548889},{"c":2.66,"h":2.715,"l":2.59,"n":8187,"o":2.59,"t":"2026-05-11T04:00:00Z","v":2463506,"vw":2.668675},{"c":2.61,"h":2.6791,"l":2.46,"n":9428,"o":2.67,"t":"2026-05-12T04:00:00Z","v":3250702,"vw":2.572823},{"c":2.61,"h":2.66,"l":2.5,"n":9019,"o":2.58,"t":"2026-05-13T04:00:00Z","v":3831169,"vw":2.600762},{"c":2.63,"h":2.74,"l":2.59,"n":11038,"o":2.73,"t":"2026-05-14T04:00:00Z","v":3532335,"vw":2.652228},{"c":2.32,"h":2.52,"l":2.29,"n":9494,"o":2.51,"t":"2026-05-15T04:00:00Z","v":3346236,"vw":2.372749},{"c":2.29,"h":2.355,"l":2.23,"n":7299,"o":2.34,"t":"2026-05-18T04:00:00Z","v":1747926,"vw":2.274626},{"c":2.25,"h":2.34,"l":2.15,"n":9901,"o":2.25,"t":"2026-05-19T04:00:00Z","v":3559529,"vw":2.200795},{"c":2.27,"h":2.3,"l":2.2,"n":7332,"o":2.28,"t":"2026-05-20T04:00:00Z","v":2675764,"vw":2.259954},{"c":2.23,"h":2.27,"l":2.185,"n":9814,"o":2.23,"t":"2026-05-21T04:00:00Z","v":2190742,"vw":2.223533},{"c":2.24,"h":2.27,"l":2.17,"n":7317,"o":2.22,"t":"2026-05-22T04:00:00Z","v":1836543,"vw":2.224884},{"c":2.3,"h":2.35,"l":2.27,"n":5102,"o":2.31,"t":"2026-05-26T04:00:00Z","v":1508579,"vw":2.294798},{"c":2.2,"h":2.27,"l":2.19,"n":6825,"o":2.25,"t":"2026-05-27T04:00:00Z","v":1696933,"vw":2.228796},{"c":2.26,"h":2.295,"l":2.13,"n":7749,"o":2.19,"t":"2026-05-28T04:00:00Z","v":2699370,"vw":2.229103},{"c":2.32,"h":2.34,"l":2.2,"n":8685,"o":2.26,"t":"2026-05-29T04:00:00Z","v":3297744,"vw":2.276647},{"c":2.25,"h":2.3,"l":2.2,"n":7329,"o":2.29,"t":"2026-06-01T04:00:00Z","v":3210829,"vw":2.25382},{"c":2.23,"h":2.27,"l":2.18,"n":5084,"o":2.26,"t":"2026-06-02T04:00:00Z","v":1742183,"vw":2.21969},{"c":2.15,"h":2.21,"l":2.13,"n":9632,"o":2.19,"t":"2026-06-03T04:00:00Z","v":3790045,"vw":2.159341},{"c":2.23,"h":2.27,"l":2.18,"n":7077,"o":2.19,"t":"2026-06-04T04:00:00Z","v":3123723,"vw":2.227065},{"c":2.03,"h":2.18,"l":2.01,"n":10402,"o":2.16,"t":"2026-06-05T04:00:00Z","v":4084353,"vw":2.061831},{"c":2.05,"h":2.0985,"l":2.02,"n":7444,"o":2.03,"t":"2026-06-08T04:00:00Z","v":2709540,"vw":2.060889},{"c":2.05,"h":2.075,"l":1.97,"n":7899,"o":2.06,"t":"2026-06-09T04:00:00Z","v":2265375,"vw":2.02937},{"c":1.94,"h":2.03,"l":1.92,"n":7410,"o":1.98,"t":"2026-06-10T04:00:00Z","v":3143546,"vw":1.965531},{"c":2.04,"h":2.04,"l":1.92,"n":6211,"o":1.95,"t":"2026-06-11T04:00:00Z","v":3602837,"vw":1.987335},{"c":2.11,"h":2.13,"l":2.015,"n":5872,"o":2.06,"t":"2026-06-12T04:00:00Z","v":2708600,"vw":2.081805},{"c":2.23,"h":2.3,"l":2.2,"n":7043,"o":2.23,"t":"2026-06-15T04:00:00Z","v":3939283,"vw":2.247704},{"c":2.27,"h":2.29,"l":2.215,"n":7470,"o":2.26,"t":"2026-06-16T04:00:00Z","v":3292592,"vw":2.267476},{"c":2.2,"h":2.37,"l":2.19,"n":5485,"o":2.28,"t":"2026-06-17T04:00:00Z","v":2065953,"vw":2.289012},{"c":2.2,"h":2.24,"l":2.115,"n":12880,"o":2.19,"t":"2026-06-18T04:00:00Z","v":9950105,"vw":2.18302},{"c":2.02,"h":2.14,"l":2.01,"n":7504,"o":2.14,"t":"2026-06-22T04:00:00Z","v":4842146,"vw":2.055552},{"c":1.91,"h":1.995,"l":1.895,"n":9007,"o":1.96,"t":"2026-06-23T04:00:00Z","v":7172223,"vw":1.931919},{"c":1.79,"h":1.855,"l":1.75,"n":10123,"o":1.84,"t":"2026-06-24T04:00:00Z","v":6829114,"vw":1.80454},{"c":1.87,"h":1.8999,"l":1.8032,"n":7382,"o":1.85,"t":"2026-06-25T04:00:00Z","v":6046427,"vw":1.868728},{"c":1.91,"h":1.965,"l":1.875,"n":6591,"o":1.9,"t":"2026-06-26T04:00:00Z","v":2410936,"vw":1.923621},{"c":1.87,"h":1.89,"l":1.84,"n":5417,"o":1.89,"t":"2026-06-29T04:00:00Z","v":3432163,"vw":1.870638},{"c":1.87,"h":1.895,"l":1.845,"n":5423,"o":1.88,"t":"2026-06-30T04:00:00Z","v":1813927,"vw":1.870521},{"c":1.91,"h":1.95,"l":1.86,"n":4794,"o":1.86,"t":"2026-07-01T04:00:00Z","v":3424131,"vw":1.920333},{"c":1.98,"h":2.07,"l":1.95,"n":8487,"o":1.98,"t":"2026-07-02T04:00:00Z","v":6453876,"vw":2.001436},{"c":1.97,"h":2.07,"l":1.95,"n":6387,"o":1.98,"t":"2026-07-06T04:00:00Z","v":2547653,"vw":1.97965},{"c":1.9,"h":1.9684,"l":1.87,"n":5845,"o":1.96,"t":"2026-07-07T04:00:00Z","v":2988727,"vw":1.895838},{"c":1.85,"h":1.88,"l":1.81,"n":5342,"o":1.85,"t":"2026-07-08T04:00:00Z","v":1994951,"vw":1.846551},{"c":1.9,"h":1.93,"l":1.85,"n":5041,"o":1.87,"t":"2026-07-09T04:00:00Z","v":2394566,"vw":1.905839},{"c":1.87,"h":1.9092,"l":1.86,"n":4281,"o":1.88,"t":"2026-07-10T04:00:00Z","v":1598759,"vw":1.879288},{"c":1.8,"h":1.8686,"l":1.78,"n":4018,"o":1.84,"t":"2026-07-13T04:00:00Z","v":1717961,"vw":1.810626},{"c":1.82,"h":1.9,"l":1.8,"n":5961,"o":1.86,"t":"2026-07-14T04:00:00Z","v":1696743,"vw":1.833391},{"c":1.84,"h":1.87,"l":1.795,"n":6045,"o":1.83,"t":"2026-07-15T04:00:00Z","v":3291459,"vw":1.831733},{"c":1.76,"h":1.82,"l":1.72,"n":6892,"o":1.82,"t":"2026-07-16T04:00:00Z","v":3649553,"vw":1.744177},{"c":1.72,"h":1.775,"l":1.675,"n":5684,"o":1.72,"t":"2026-07-17T04:00:00Z","v":1751689,"vw":1.7282},{"c":1.76,"h":1.76,"l":1.7,"n":4620,"o":1.73,"t":"2026-07-20T04:00:00Z","v":2051884,"vw":1.7361},{"c":1.85,"h":1.855,"l":1.79,"n":6152,"o":1.81,"t":"2026-07-21T04:00:00Z","v":2471562,"vw":1.816639},{"c":1.91,"h":2.005,"l":1.875,"n":5750,"o":1.88,"t":"2026-07-22T04:00:00Z","v":4572664,"vw":1.948976},{"c":1.84,"h":1.87,"l":1.79,"n":4760,"o":1.87,"t":"2026-07-23T04:00:00Z","v":2964345,"vw":1.827623},{"c":1.86,"h":1.89,"l":1.82,"n":6342,"o":1.87,"t":"2026-07-24T04:00:00Z","v":2907859,"vw":1.863353},{"c":1.83,"h":1.9,"l":1.795,"n":3897,"o":1.89,"t":"2026-07-27T04:00:00Z","v":2044713,"vw":1.835389},{"c":1.74,"h":1.815,"l":1.73,"n":5082,"o":1.81,"t":"2026-07-28T04:00:00Z","v":2432838,"vw":1.771576},{"c":1.75,"h":1.795,"l":1.66,"n":6706,"o":1.72,"t":"2026-07-29T04:00:00Z","v":6544063,"vw":1.723888},{"c":1.79,"h":1.8,"l":1.74,"n":10900,"o":1.79,"t":"2026-07-30T04:00:00Z","v":3268674,"vw":1.767084},{"c":1.74,"h":1.77,"l":1.69,"n":22371,"o":1.75,"t":"2026-07-31T04:00:00Z","v":4721976,"vw":1.718104},{"c":1.77,"h":1.78,"l":1.74,"n":4402,"o":1.77,"t":"2026-08-03T04:00:00Z","v":1129748,"vw":1.760721},{"c":1.8,"h":1.835,"l":1.785,"n":4522,"o":1.8,"t":"2026-08-04T04:00:00Z","v":2425110,"vw":1.811772},{"c":1.93,"h":1.945,"l":1.87,"n":10195,"o":1.88,"t":"2026-08-05T04:00:00Z","v":3114305,"vw":1.918662},{"c":1.95,"h":1.9689,"l":1.9,"n":5889,"o":1.92,"t":"2026-08-06T04:00:00Z","v":2355181,"vw":1.943512},{"c":2.06,"h":2.12,"l":1.99,"n":10571,"o":2.02,"t":"2026-08-07T04:00:00Z","v":2934499,"vw":2.061911},{"c":2,"h":2.06,"l":1.94,"n":14601,"o":2.06,"t":"2026-08-10T04:00:00Z","v":3275704,"vw":1.996779},{"c":2.1,"h":2.105,"l":1.98,"n":13145,"o":2,"t":"2026-08-11T04:00:00Z","v":3316231,"vw":2.060642},{"c":2.09,"h":2.1562,"l":2.06,"n":13214,"o":2.15,"t":"2026-08-12T04:00:00Z","v":5167381,"vw":2.105718},{"c":2.09,"h":2.14,"l":2.05,"n":5595,"o":2.09,"t":"2026-08-13T04:00:00Z","v":3001952,"vw":2.098287},{"c":2.09,"h":2.2,"l":2.09,"n":10606,"o":2.12,"t":"2026-08-14T04:00:00Z","v":2853670,"vw":2.134893},{"c":2.11,"h":2.16,"l":2.091,"n":7112,"o":2.11,"t":"2026-08-17T04:00:00Z","v":2489270,"vw":2.1229},{"c":2.03,"h":2.09,"l":2.02,"n":5919,"o":2.06,"t":"2026-08-18T04:00:00Z","v":1768179,"vw":2.049583},{"c":2.21,"h":2.245,"l":2.11,"n":9129,"o":2.13,"t":"2026-08-19T04:00:00Z","v":4662431,"vw":2.190088},{"c":2.27,"h":2.27,"l":2.17,"n":5438,"o":2.17,"t":"2026-08-20T04:00:00Z","v":2392365,"vw":2.235325},{"c":2.34,"h":2.37,"l":2.29,"n":7368,"o":2.35,"t":"2026-08-21T04:00:00Z","v":2565184,"vw":2.325824},{"c":2.42,"h":2.44,"l":2.3,"n":5896,"o":2.37,"t":"2026-08-24T04:00:00Z","v":2859437,"vw":2.366428},{"c":2.4,"h":2.43,"l":2.35,"n":5070,"o":2.39,"t":"2026-08-25T04:00:00Z","v":2227767,"vw":2.398493},{"c":2.37,"h":2.47,"l":2.35,"n":6555,"o":2.36,"t":"2026-08-26T04:00:00Z","v":2770913,"vw":2.410684},{"c":2.41,"h":2.43,"l":2.351,"n":6237,"o":2.38,"t":"2026-08-27T04:00:00Z","v":2104116,"vw":2.394528},{"c":2.29,"h":2.425,"l":2.25,"n":6777,"o":2.42,"t":"2026-08-28T04:00:00Z","v":3511070,"vw":2.316931},{"c":2.26,"h":2.285,"l":2.215,"n":6411,"o":2.26,"t":"2026-08-31T04:00:00Z","v":3515256,"vw":2.254797},{"c":2.15,"h":2.225,"l":2.13,"n":6989,"o":2.18,"t":"2026-09-01T04:00:00Z","v":3471136,"vw":2.165654},{"c":2.26,"h":2.28,"l":2.19,"n":6245,"o":2.2,"t":"2026-09-02T04:00:00Z","v":2814674,"vw":2.244896},{"c":2.36,"h":2.36,"l":2.28,"n":6539,"o":2.34,"t":"2026-09-03T04:00:00Z","v":2952589,"vw":2.324411},{"c":2.27,"h":2.32,"l":2.25,"n":5677,"o":2.29,"t":"2026-09-04T04:00:00Z","v":1889266,"vw":2.273568},{"c":2.23,"h":2.29,"l":2.22,"n":6008,"o":2.27,"t":"2026-09-08T04:00:00Z","v":2963450,"vw":2.257591},{"c":2.24,"h":2.3001,"l":2.22,"n":6652,"o":2.29,"t":"2026-09-09T04:00:00Z","v":2306027,"vw":2.250124},{"c":2.16,"h":2.2,"l":2.135,"n":6746,"o":2.18,"t":"2026-09-10T04:00:00Z","v":2165873,"vw":2.158461},{"c":2.16,"h":2.225,"l":2.15,"n":4274,"o":2.19,"t":"2026-09-11T04:00:00Z","v":2058592,"vw":2.1792},{"c":2.06,"h":2.13,"l":2.05,"n":5468,"o":2.11,"t":"2026-09-14T04:00:00Z","v":2049506,"vw":2.079733},{"c":2.06,"h":2.08,"l":2.03,"n":4701,"o":2.08,"t":"2026-09-15T04:00:00Z","v":1759645,"vw":2.051152},{"c":2.03,"h":2.11,"l":1.98,"n":5488,"o":2.1,"t":"2026-09-16T04:00:00Z","v":3012923,"vw":2.041843},{"c":2.07,"h":2.12,"l":2.06,"n":4155,"o":2.11,"t":"2026-09-17T04:00:00Z","v":2447141,"vw":2.0951},{"c":2.13,"h":2.14,"l":2.05,"n":5599,"o":2.09,"t":"2026-09-18T04:00:00Z","v":3650151,"vw":2.106031},{"c":2.11,"h":2.15,"l":2.08,"n":5277,"o":2.13,"t":"2026-09-21T04:00:00Z","v":2209122,"vw":2.102926},{"c":2.18,"h":2.2,"l":2.09,"n":5591,"o":2.1,"t":"2026-09-22T04:00:00Z","v":2605385,"vw":2.148918},{"c":2.06,"h":2.15,"l":2.04,"n":6326,"o":2.12,"t":"2026-09-23T04:00:00Z","v":2721318,"vw":2.067337},{"c":2,"h":2.04,"l":1.98,"n":4189,"o":2.04,"t":"2026-09-24T04:00:00Z","v":1916351,"vw":1.99903},{"c":2.06,"h":2.09,"l":2,"n":5723,"o":2.01,"t":"2026-09-25T04:00:00Z","v":2053219,"vw":2.058649},{"c":1.93,"h":1.985,"l":1.91,"n":5306,"o":1.96,"t":"2026-09-28T04:00:00Z","v":2462350,"vw":1.956273},{"c":1.98,"h":1.99,"l":1.91,"n":5331,"o":1.96,"t":"2026-09-29T04:00:00Z","v":2653230,"vw":1.957108},{"c":1.94,"h":1.995,"l":1.93,"n":3395,"o":1.99,"t":"2026-09-30T04:00:00Z","v":1648780,"vw":1.952789},{"c":1.95,"h":1.98,"l":1.91,"n":3559,"o":1.95,"t":"2026-10-01T04:00:00Z","v":1765704,"vw":1.94501},{"c":1.99,"h":2.015,"l":1.96,"n":4555,"o":1.99,"t":"2026-10-02T04:00:00Z","v":2749534,"vw":1.98201},{"c":1.99,"h":2.02,"l":1.96,"n":6219,"o":2,"t":"2026-10-05T04:00:00Z","v":4330834,"vw":1.997531},{"c":2.06,"h":2.1,"l":1.98,"n":5624,"o":2.01,"t":"2026-10-06T04:00:00Z","v":3194916,"vw":2.065021},{"c":1.95,"h":2.01,"l":1.945,"n":4771,"o":1.99,"t":"2026-10-07T04:00:00Z","v":2460748,"vw":1.971631},{"c":2.1,"h":2.12,"l":1.97,"n":7072,"o":1.97,"t":"2026-10-08T04:00:00Z","v":4250956,"vw":2.081733},{"c":2.19,"h":2.225,"l":2.13,"n":6759,"o":2.15,"t":"2026-10-09T04:00:00Z","v":2726301,"vw":2.196071},{"c":2.16,"h":2.21,"l":2.16,"n":4631,"o":2.16,"t":"2026-10-12T04:00:00Z","v":1397232,"vw":2.182499},{"c":2.16,"h":2.2115,"l":2.125,"n":5054,"o":2.17,"t":"2026-10-13T04:00:00Z","v":2147516,"vw":2.156397},{"c":2.04,"h":2.14,"l":2.02,"n":6812,"o":2.11,"t":"2026-10-14T04:00:00Z","v":2585259,"vw":2.05101},{"c":2.19,"h":2.19,"l":1.97,"n":7036,"o":2.09,"t":"2026-10-15T04:00:00Z","v":4201671,"vw":2.084993},{"c":2.26,"h":2.27,"l":2.15,"n":5049,"o":2.17,"t":"2026-10-16T04:00:00Z","v":3236120,"vw":2.234534},{"c":2.28,"h":2.315,"l":2.235,"n":4776,"o":2.26,"t":"2026-10-19T04:00:00Z","v":1928463,"vw":2.283168},{"c":2.26,"h":2.355,"l":2.23,"n":5894,"o":2.26,"t":"2026-10-20T04:00:00Z","v":2260718,"vw":2.302746},{"c":2.29,"h":2.305,"l":2.23,"n":5215,"o":2.29,"t":"2026-10-21T04:00:00Z","v":2766434,"vw":2.272934},{"c":2.09,"h":2.22,"l":2.0601,"n":7042,"o":2.22,"t":"2026-10-22T04:00:00Z","v":3278870,"vw":2.103193}],"volatilityBars":[{"c":2.124,"h":2.125,"l":2.09,"n":308,"o":2.1,"t":"2026-09-22T13:30:00Z","v":115765,"vw":2.113843},{"c":2.134,"h":2.14,"l":2.124,"n":237,"o":2.125,"t":"2026-09-22T13:45:00Z","v":122513,"vw":2.130514},{"c":2.125,"h":2.135,"l":2.115,"n":151,"o":2.135,"t":"2026-09-22T14:00:00Z","v":46878,"vw":2.123972},{"c":2.115,"h":2.125,"l":2.115,"n":158,"o":2.125,"t":"2026-09-22T14:15:00Z","v":50216,"vw":2.120396},{"c":2.105,"h":2.12,"l":2.1,"n":155,"o":2.12,"t":"2026-09-22T14:30:00Z","v":96950,"vw":2.105216},{"c":2.115,"h":2.12,"l":2.1,"n":185,"o":2.105,"t":"2026-09-22T14:45:00Z","v":137200,"vw":2.112498},{"c":2.12,"h":2.125,"l":2.11,"n":150,"o":2.115,"t":"2026-09-22T15:00:00Z","v":70285,"vw":2.120299},{"c":2.12,"h":2.1291,"l":2.12,"n":140,"o":2.125,"t":"2026-09-22T15:15:00Z","v":23794,"vw":2.121442},{"c":2.11,"h":2.12,"l":2.105,"n":128,"o":2.12,"t":"2026-09-22T15:30:00Z","v":36315,"vw":2.113259},{"c":2.115,"h":2.115,"l":2.105,"n":95,"o":2.11,"t":"2026-09-22T15:45:00Z","v":43237,"vw":2.110177},{"c":2.11,"h":2.115,"l":2.11,"n":69,"o":2.115,"t":"2026-09-22T16:00:00Z","v":8513,"vw":2.111525},{"c":2.11,"h":2.12,"l":2.11,"n":100,"o":2.1199,"t":"2026-09-22T16:15:00Z","v":29130,"vw":2.117869},{"c":2.125,"h":2.125,"l":2.11,"n":83,"o":2.12,"t":"2026-09-22T16:30:00Z","v":28621,"vw":2.120806},{"c":2.12,"h":2.136,"l":2.12,"n":164,"o":2.125,"t":"2026-09-22T16:45:00Z","v":98649,"vw":2.130517},{"c":2.12,"h":2.13,"l":2.12,"n":67,"o":2.125,"t":"2026-09-22T17:00:00Z","v":11649,"vw":2.124733},{"c":2.125,"h":2.13,"l":2.12,"n":104,"o":2.125,"t":"2026-09-22T17:15:00Z","v":47159,"vw":2.121136},{"c":2.15,"h":2.15,"l":2.125,"n":296,"o":2.125,"t":"2026-09-22T17:30:00Z","v":297808,"vw":2.136202},{"c":2.168,"h":2.17,"l":2.14,"n":420,"o":2.145,"t":"2026-09-22T17:45:00Z","v":282136,"vw":2.155283},{"c":2.175,"h":2.185,"l":2.1601,"n":306,"o":2.165,"t":"2026-09-22T18:00:00Z","v":160537,"vw":2.175488},{"c":2.17,"h":2.18,"l":2.17,"n":149,"o":2.175,"t":"2026-09-22T18:15:00Z","v":15386,"vw":2.173102},{"c":2.155,"h":2.1799,"l":2.155,"n":293,"o":2.17,"t":"2026-09-22T18:30:00Z","v":111224,"vw":2.165323},{"c":2.165,"h":2.17,"l":2.155,"n":144,"o":2.16,"t":"2026-09-22T18:45:00Z","v":51062,"vw":2.161631},{"c":2.175,"h":2.1796,"l":2.16,"n":209,"o":2.165,"t":"2026-09-22T19:00:00Z","v":76838,"vw":2.169203},{"c":2.175,"h":2.18,"l":2.17,"n":193,"o":2.175,"t":"2026-09-22T19:15:00Z","v":30012,"vw":2.174435},{"c":2.19,"h":2.2,"l":2.175,"n":391,"o":2.175,"t":"2026-09-22T19:30:00Z","v":238573,"vw":2.189078},{"c":2.19,"h":2.2,"l":2.18,"n":728,"o":2.19,"t":"2026-09-22T19:45:00Z","v":309657,"vw":2.187259},{"c":2.18,"h":2.18,"l":2.18,"n":7,"o":2.18,"t":"2026-09-22T20:00:00Z","v":18143,"vw":2.18},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-09-22T20:30:00Z","v":300,"vw":2.16},{"c":2.1876,"h":2.1876,"l":2.1876,"n":1,"o":2.1876,"t":"2026-09-22T22:30:00Z","v":285,"vw":2.1876},{"c":2.16,"h":2.16,"l":2.14,"n":20,"o":2.14,"t":"2026-09-22T23:45:00Z","v":1568,"vw":2.143428},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-09-23T11:00:00Z","v":125,"vw":2.15},{"c":2.12,"h":2.12,"l":2.12,"n":19,"o":2.12,"t":"2026-09-23T11:30:00Z","v":2534,"vw":2.12},{"c":2.153,"h":2.153,"l":2.153,"n":1,"o":2.153,"t":"2026-09-23T13:15:00Z","v":100,"vw":2.153},{"c":2.08,"h":2.15,"l":2.06,"n":520,"o":2.12,"t":"2026-09-23T13:30:00Z","v":477928,"vw":2.089964},{"c":2.0602,"h":2.075,"l":2.055,"n":134,"o":2.075,"t":"2026-09-23T13:45:00Z","v":83301,"vw":2.063662},{"c":2.05,"h":2.06,"l":2.04,"n":223,"o":2.06,"t":"2026-09-23T14:00:00Z","v":88999,"vw":2.053187},{"c":2.065,"h":2.065,"l":2.049,"n":225,"o":2.05,"t":"2026-09-23T14:15:00Z","v":91297,"vw":2.052788},{"c":2.065,"h":2.07,"l":2.055,"n":233,"o":2.06,"t":"2026-09-23T14:30:00Z","v":130013,"vw":2.062341},{"c":2.075,"h":2.09,"l":2.065,"n":185,"o":2.065,"t":"2026-09-23T14:45:00Z","v":106995,"vw":2.075263},{"c":2.08,"h":2.085,"l":2.07,"n":230,"o":2.08,"t":"2026-09-23T15:00:00Z","v":109091,"vw":2.07865},{"c":2.06,"h":2.08,"l":2.06,"n":249,"o":2.075,"t":"2026-09-23T15:15:00Z","v":76860,"vw":2.067308},{"c":2.055,"h":2.06,"l":2.05,"n":120,"o":2.05,"t":"2026-09-23T15:30:00Z","v":34244,"vw":2.050442},{"c":2.055,"h":2.06,"l":2.05,"n":182,"o":2.055,"t":"2026-09-23T15:45:00Z","v":137152,"vw":2.057404},{"c":2.055,"h":2.06,"l":2.04,"n":232,"o":2.06,"t":"2026-09-23T16:00:00Z","v":133662,"vw":2.048399},{"c":2.06,"h":2.06,"l":2.05,"n":115,"o":2.055,"t":"2026-09-23T16:15:00Z","v":31051,"vw":2.056375},{"c":2.075,"h":2.075,"l":2.0501,"n":154,"o":2.06,"t":"2026-09-23T16:30:00Z","v":100058,"vw":2.063661},{"c":2.07,"h":2.075,"l":2.065,"n":128,"o":2.075,"t":"2026-09-23T16:45:00Z","v":81397,"vw":2.069799},{"c":2.065,"h":2.07,"l":2.06,"n":96,"o":2.065,"t":"2026-09-23T17:00:00Z","v":37574,"vw":2.061386},{"c":2.065,"h":2.07,"l":2.06,"n":149,"o":2.065,"t":"2026-09-23T17:15:00Z","v":46457,"vw":2.06115},{"c":2.07,"h":2.07,"l":2.0532,"n":250,"o":2.065,"t":"2026-09-23T17:30:00Z","v":172759,"vw":2.060326},{"c":2.075,"h":2.08,"l":2.07,"n":146,"o":2.07,"t":"2026-09-23T17:45:00Z","v":62843,"vw":2.071083},{"c":2.075,"h":2.08,"l":2.064,"n":254,"o":2.075,"t":"2026-09-23T18:00:00Z","v":119478,"vw":2.070348},{"c":2.065,"h":2.08,"l":2.06,"n":174,"o":2.075,"t":"2026-09-23T18:15:00Z","v":59870,"vw":2.068749},{"c":2.06,"h":2.07,"l":2.06,"n":238,"o":2.06,"t":"2026-09-23T18:30:00Z","v":27551,"vw":2.062035},{"c":2.07,"h":2.07,"l":2.06,"n":375,"o":2.06,"t":"2026-09-23T18:45:00Z","v":33089,"vw":2.063353},{"c":2.065,"h":2.07,"l":2.06,"n":146,"o":2.07,"t":"2026-09-23T19:00:00Z","v":21538,"vw":2.066052},{"c":2.065,"h":2.07,"l":2.06,"n":303,"o":2.06,"t":"2026-09-23T19:15:00Z","v":54946,"vw":2.062247},{"c":2.05,"h":2.065,"l":2.05,"n":473,"o":2.06,"t":"2026-09-23T19:30:00Z","v":71190,"vw":2.059195},{"c":2.07,"h":2.07,"l":2.05,"n":706,"o":2.055,"t":"2026-09-23T19:45:00Z","v":275919,"vw":2.059288},{"c":2.06,"h":2.06,"l":2.06,"n":5,"o":2.06,"t":"2026-09-23T20:00:00Z","v":20464,"vw":2.06},{"c":2.065,"h":2.065,"l":2.065,"n":4,"o":2.065,"t":"2026-09-24T11:00:00Z","v":134,"vw":2.065},{"c":2.04,"h":2.0402,"l":2.04,"n":5,"o":2.0402,"t":"2026-09-24T11:15:00Z","v":3886,"vw":2.040141},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-09-24T13:15:00Z","v":500,"vw":2.06},{"c":2.015,"h":2.04,"l":2.01,"n":169,"o":2.04,"t":"2026-09-24T13:30:00Z","v":73008,"vw":2.024462},{"c":2.01,"h":2.0193,"l":2,"n":67,"o":2.01,"t":"2026-09-24T13:45:00Z","v":32374,"vw":2.007931},{"c":2.015,"h":2.025,"l":2.01,"n":120,"o":2.015,"t":"2026-09-24T14:00:00Z","v":23129,"vw":2.01827},{"c":2.02,"h":2.02,"l":2.015,"n":53,"o":2.015,"t":"2026-09-24T14:15:00Z","v":7734,"vw":2.016913},{"c":2.015,"h":2.02,"l":2.0148,"n":62,"o":2.02,"t":"2026-09-24T14:30:00Z","v":18849,"vw":2.016718},{"c":2.005,"h":2.02,"l":2.005,"n":112,"o":2.015,"t":"2026-09-24T14:45:00Z","v":32856,"vw":2.012415},{"c":2,"h":2.005,"l":1.99,"n":175,"o":2,"t":"2026-09-24T15:00:00Z","v":132066,"vw":1.993395},{"c":2,"h":2,"l":1.99,"n":60,"o":1.9999,"t":"2026-09-24T15:15:00Z","v":5007,"vw":1.997671},{"c":1.985,"h":2,"l":1.98,"n":235,"o":1.99,"t":"2026-09-24T15:30:00Z","v":62286,"vw":1.987417},{"c":1.985,"h":1.998,"l":1.985,"n":302,"o":1.99,"t":"2026-09-24T15:45:00Z","v":153414,"vw":1.989998},{"c":1.985,"h":1.99,"l":1.98,"n":78,"o":1.98,"t":"2026-09-24T16:00:00Z","v":58315,"vw":1.980923},{"c":2.01,"h":2.01,"l":1.985,"n":282,"o":1.985,"t":"2026-09-24T16:15:00Z","v":130907,"vw":1.998656},{"c":2.005,"h":2.01,"l":2.0001,"n":67,"o":2.005,"t":"2026-09-24T16:30:00Z","v":53838,"vw":2.005093},{"c":2.01,"h":2.01,"l":2.0009,"n":85,"o":2.005,"t":"2026-09-24T16:45:00Z","v":17116,"vw":2.005499},{"c":2.005,"h":2.01,"l":1.995,"n":167,"o":2,"t":"2026-09-24T17:00:00Z","v":157821,"vw":2.003282},{"c":2.01,"h":2.01,"l":2,"n":77,"o":2.005,"t":"2026-09-24T17:15:00Z","v":58693,"vw":2.00157},{"c":1.995,"h":2.01,"l":1.99,"n":329,"o":2.005,"t":"2026-09-24T17:30:00Z","v":145041,"vw":2.000277},{"c":1.995,"h":2,"l":1.995,"n":31,"o":2,"t":"2026-09-24T17:45:00Z","v":5949,"vw":1.99853},{"c":1.9985,"h":2,"l":1.985,"n":201,"o":1.995,"t":"2026-09-24T18:00:00Z","v":89818,"vw":1.990822},{"c":2,"h":2,"l":1.99,"n":95,"o":1.995,"t":"2026-09-24T18:15:00Z","v":39561,"vw":1.997611},{"c":1.99,"h":2.01,"l":1.99,"n":160,"o":2,"t":"2026-09-24T18:30:00Z","v":114827,"vw":1.998464},{"c":1.995,"h":2,"l":1.99,"n":34,"o":1.99,"t":"2026-09-24T18:45:00Z","v":34804,"vw":1.99892},{"c":1.9892,"h":1.995,"l":1.985,"n":159,"o":1.994,"t":"2026-09-24T19:00:00Z","v":42687,"vw":1.988063},{"c":1.9992,"h":2,"l":1.985,"n":138,"o":1.985,"t":"2026-09-24T19:15:00Z","v":86505,"vw":1.99027},{"c":2.005,"h":2.01,"l":1.995,"n":201,"o":1.995,"t":"2026-09-24T19:30:00Z","v":115242,"vw":2.001736},{"c":2.01,"h":2.01,"l":2,"n":547,"o":2,"t":"2026-09-24T19:45:00Z","v":162745,"vw":2.003788},{"c":2,"h":2,"l":2,"n":5,"o":2,"t":"2026-09-24T20:00:00Z","v":20056,"vw":2},{"c":2.0254,"h":2.0254,"l":2.0254,"n":1,"o":2.0254,"t":"2026-09-24T20:15:00Z","v":115,"vw":2.0254},{"c":2.03,"h":2.03,"l":2.03,"n":3,"o":2.03,"t":"2026-09-25T11:30:00Z","v":8000,"vw":2.03},{"c":2.028,"h":2.028,"l":2.028,"n":2,"o":2.028,"t":"2026-09-25T12:30:00Z","v":200,"vw":2.028},{"c":2.0278,"h":2.0278,"l":2.0278,"n":1,"o":2.0278,"t":"2026-09-25T12:45:00Z","v":250,"vw":2.0278},{"c":2.025,"h":2.0399,"l":2,"n":220,"o":2.01,"t":"2026-09-25T13:30:00Z","v":180994,"vw":2.026542},{"c":2.025,"h":2.0299,"l":2.015,"n":66,"o":2.02,"t":"2026-09-25T13:45:00Z","v":65818,"vw":2.024143},{"c":2.025,"h":2.0292,"l":2.0101,"n":183,"o":2.0292,"t":"2026-09-25T14:00:00Z","v":71982,"vw":2.018614},{"c":2.045,"h":2.045,"l":2.02,"n":268,"o":2.025,"t":"2026-09-25T14:15:00Z","v":97616,"vw":2.03002},{"c":2.05,"h":2.05,"l":2.0404,"n":153,"o":2.045,"t":"2026-09-25T14:30:00Z","v":41553,"vw":2.044493},{"c":2.0466,"h":2.055,"l":2.045,"n":297,"o":2.05,"t":"2026-09-25T14:45:00Z","v":92102,"vw":2.049608},{"c":2.055,"h":2.055,"l":2.045,"n":133,"o":2.045,"t":"2026-09-25T15:00:00Z","v":40394,"vw":2.05097},{"c":2.055,"h":2.06,"l":2.05,"n":112,"o":2.055,"t":"2026-09-25T15:15:00Z","v":14803,"vw":2.053505},{"c":2.05,"h":2.0594,"l":2.05,"n":160,"o":2.055,"t":"2026-09-25T15:30:00Z","v":55624,"vw":2.052186},{"c":2.075,"h":2.075,"l":2.05,"n":185,"o":2.055,"t":"2026-09-25T15:45:00Z","v":64059,"vw":2.066361},{"c":2.085,"h":2.09,"l":2.07,"n":318,"o":2.08,"t":"2026-09-25T16:00:00Z","v":112251,"vw":2.081195},{"c":2.075,"h":2.085,"l":2.065,"n":269,"o":2.085,"t":"2026-09-25T16:15:00Z","v":168242,"vw":2.075009},{"c":2.075,"h":2.08,"l":2.065,"n":175,"o":2.075,"t":"2026-09-25T16:30:00Z","v":41744,"vw":2.07079},{"c":2.0707,"h":2.08,"l":2.07,"n":95,"o":2.07,"t":"2026-09-25T16:45:00Z","v":23706,"vw":2.071678},{"c":2.075,"h":2.08,"l":2.07,"n":88,"o":2.07,"t":"2026-09-25T17:00:00Z","v":13446,"vw":2.074496},{"c":2.07,"h":2.08,"l":2.065,"n":109,"o":2.075,"t":"2026-09-25T17:15:00Z","v":49598,"vw":2.070421},{"c":2.065,"h":2.07,"l":2.06,"n":166,"o":2.065,"t":"2026-09-25T17:30:00Z","v":58987,"vw":2.068649},{"c":2.07,"h":2.07,"l":2.06,"n":84,"o":2.065,"t":"2026-09-25T17:45:00Z","v":10419,"vw":2.06577},{"c":2.065,"h":2.07,"l":2.06,"n":138,"o":2.065,"t":"2026-09-25T18:00:00Z","v":35690,"vw":2.061734},{"c":2.065,"h":2.07,"l":2.06,"n":130,"o":2.065,"t":"2026-09-25T18:15:00Z","v":21085,"vw":2.065708},{"c":2.065,"h":2.07,"l":2.065,"n":141,"o":2.065,"t":"2026-09-25T18:30:00Z","v":11499,"vw":2.065224},{"c":2.06,"h":2.07,"l":2.06,"n":181,"o":2.065,"t":"2026-09-25T18:45:00Z","v":26619,"vw":2.064764},{"c":2.075,"h":2.075,"l":2.06,"n":477,"o":2.07,"t":"2026-09-25T19:00:00Z","v":225748,"vw":2.070044},{"c":2.065,"h":2.07,"l":2.0622,"n":151,"o":2.07,"t":"2026-09-25T19:15:00Z","v":68106,"vw":2.069555},{"c":2.07,"h":2.07,"l":2.06,"n":306,"o":2.0679,"t":"2026-09-25T19:30:00Z","v":55058,"vw":2.065422},{"c":2.07,"h":2.075,"l":2.0608,"n":897,"o":2.07,"t":"2026-09-25T19:45:00Z","v":355162,"vw":2.069557},{"c":2.06,"h":2.06,"l":2.06,"n":8,"o":2.06,"t":"2026-09-25T20:00:00Z","v":18248,"vw":2.06},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-09-25T20:30:00Z","v":886,"vw":2.06},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-09-25T21:15:00Z","v":1830,"vw":2.03},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-09-25T22:00:00Z","v":250,"vw":2.04},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-09-25T23:45:00Z","v":200,"vw":2.06},{"c":1.96,"h":1.96,"l":1.96,"n":11,"o":1.96,"t":"2026-09-28T08:00:00Z","v":5136,"vw":1.96},{"c":1.9409,"h":2.0192,"l":1.9409,"n":43,"o":1.98,"t":"2026-09-28T11:00:00Z","v":20030,"vw":1.95818},{"c":1.94,"h":1.94,"l":1.94,"n":2,"o":1.94,"t":"2026-09-28T11:30:00Z","v":400,"vw":1.94},{"c":2,"h":2,"l":1.99,"n":7,"o":1.99,"t":"2026-09-28T12:15:00Z","v":6603,"vw":1.997674},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-09-28T12:30:00Z","v":400,"vw":1.98},{"c":1.97,"h":1.97,"l":1.96,"n":56,"o":1.96,"t":"2026-09-28T13:15:00Z","v":7758,"vw":1.962195},{"c":1.965,"h":1.965,"l":1.91,"n":669,"o":1.96,"t":"2026-09-28T13:30:00Z","v":279734,"vw":1.942523},{"c":1.975,"h":1.985,"l":1.97,"n":140,"o":1.97,"t":"2026-09-28T13:45:00Z","v":130650,"vw":1.977737},{"c":1.975,"h":1.985,"l":1.97,"n":258,"o":1.98,"t":"2026-09-28T14:00:00Z","v":147794,"vw":1.979292},{"c":1.9701,"h":1.98,"l":1.97,"n":46,"o":1.98,"t":"2026-09-28T14:15:00Z","v":65495,"vw":1.971947},{"c":1.955,"h":1.98,"l":1.955,"n":146,"o":1.9785,"t":"2026-09-28T14:30:00Z","v":79098,"vw":1.963489},{"c":1.95,"h":1.955,"l":1.95,"n":106,"o":1.955,"t":"2026-09-28T14:45:00Z","v":92219,"vw":1.951668},{"c":1.9585,"h":1.96,"l":1.955,"n":37,"o":1.955,"t":"2026-09-28T15:00:00Z","v":9225,"vw":1.955983},{"c":1.96,"h":1.96,"l":1.95,"n":74,"o":1.96,"t":"2026-09-28T15:15:00Z","v":47932,"vw":1.951775},{"c":1.955,"h":1.96,"l":1.95,"n":62,"o":1.955,"t":"2026-09-28T15:30:00Z","v":9422,"vw":1.954946},{"c":1.955,"h":1.9585,"l":1.95,"n":101,"o":1.955,"t":"2026-09-28T15:45:00Z","v":72492,"vw":1.951808},{"c":1.95,"h":1.955,"l":1.945,"n":138,"o":1.955,"t":"2026-09-28T16:00:00Z","v":71266,"vw":1.950363},{"c":1.98,"h":1.985,"l":1.95,"n":307,"o":1.95,"t":"2026-09-28T16:15:00Z","v":305389,"vw":1.963496},{"c":1.97,"h":1.98,"l":1.96,"n":153,"o":1.98,"t":"2026-09-28T16:30:00Z","v":135104,"vw":1.972071},{"c":1.965,"h":1.97,"l":1.96,"n":71,"o":1.96,"t":"2026-09-28T16:45:00Z","v":12777,"vw":1.967172},{"c":1.965,"h":1.975,"l":1.95,"n":295,"o":1.96,"t":"2026-09-28T17:00:00Z","v":176591,"vw":1.964084},{"c":1.965,"h":1.97,"l":1.96,"n":56,"o":1.97,"t":"2026-09-28T17:15:00Z","v":4781,"vw":1.965205},{"c":1.95,"h":1.965,"l":1.95,"n":119,"o":1.965,"t":"2026-09-28T17:30:00Z","v":49444,"vw":1.956766},{"c":1.955,"h":1.96,"l":1.95,"n":62,"o":1.95,"t":"2026-09-28T17:45:00Z","v":8214,"vw":1.955922},{"c":1.955,"h":1.9599,"l":1.95,"n":94,"o":1.955,"t":"2026-09-28T18:00:00Z","v":31623,"vw":1.954906},{"c":1.955,"h":1.955,"l":1.945,"n":230,"o":1.95,"t":"2026-09-28T18:15:00Z","v":107116,"vw":1.949609},{"c":1.955,"h":1.96,"l":1.945,"n":169,"o":1.95,"t":"2026-09-28T18:30:00Z","v":118439,"vw":1.950352},{"c":1.96,"h":1.96,"l":1.95,"n":168,"o":1.95,"t":"2026-09-28T18:45:00Z","v":20829,"vw":1.958958},{"c":1.955,"h":1.96,"l":1.95,"n":151,"o":1.96,"t":"2026-09-28T19:00:00Z","v":31263,"vw":1.956383},{"c":1.955,"h":1.96,"l":1.955,"n":87,"o":1.955,"t":"2026-09-28T19:15:00Z","v":13028,"vw":1.955437},{"c":1.945,"h":1.96,"l":1.94,"n":313,"o":1.955,"t":"2026-09-28T19:30:00Z","v":99215,"vw":1.947517},{"c":1.925,"h":1.95,"l":1.92,"n":922,"o":1.945,"t":"2026-09-28T19:45:00Z","v":260895,"vw":1.933126},{"c":1.9285,"h":1.93,"l":1.9285,"n":10,"o":1.93,"t":"2026-09-28T20:00:00Z","v":31582,"vw":1.929893},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-09-28T20:30:00Z","v":500,"vw":1.92},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-09-28T21:00:00Z","v":200,"vw":1.93},{"c":1.9299,"h":1.9299,"l":1.9299,"n":1,"o":1.9299,"t":"2026-09-28T21:15:00Z","v":100,"vw":1.9299},{"c":1.9281,"h":1.93,"l":1.9281,"n":2,"o":1.93,"t":"2026-09-28T21:45:00Z","v":200,"vw":1.92905},{"c":1.9441,"h":1.9441,"l":1.94,"n":2,"o":1.94,"t":"2026-09-28T23:45:00Z","v":400,"vw":1.94205},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-09-29T10:30:00Z","v":2830,"vw":1.94},{"c":1.95,"h":1.95,"l":1.95,"n":2,"o":1.95,"t":"2026-09-29T11:00:00Z","v":900,"vw":1.95},{"c":1.955,"h":1.955,"l":1.95,"n":12,"o":1.955,"t":"2026-09-29T11:15:00Z","v":4101,"vw":1.952439},{"c":1.9569,"h":1.9569,"l":1.9569,"n":1,"o":1.9569,"t":"2026-09-29T11:30:00Z","v":2000,"vw":1.9569},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-09-29T12:00:00Z","v":500,"vw":1.96},{"c":1.9569,"h":1.9569,"l":1.9569,"n":1,"o":1.9569,"t":"2026-09-29T12:45:00Z","v":300,"vw":1.9569},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-09-29T13:00:00Z","v":200,"vw":1.95},{"c":1.9399,"h":1.96,"l":1.93,"n":117,"o":1.96,"t":"2026-09-29T13:30:00Z","v":176564,"vw":1.935206},{"c":1.945,"h":1.955,"l":1.935,"n":82,"o":1.935,"t":"2026-09-29T13:45:00Z","v":63455,"vw":1.94698},{"c":1.95,"h":1.9599,"l":1.94,"n":158,"o":1.945,"t":"2026-09-29T14:00:00Z","v":108790,"vw":1.948929},{"c":1.9508,"h":1.962,"l":1.945,"n":185,"o":1.945,"t":"2026-09-29T14:15:00Z","v":183168,"vw":1.954991},{"c":1.945,"h":1.955,"l":1.945,"n":112,"o":1.955,"t":"2026-09-29T14:30:00Z","v":33133,"vw":1.948169},{"c":1.94,"h":1.945,"l":1.94,"n":61,"o":1.945,"t":"2026-09-29T14:45:00Z","v":7439,"vw":1.942374},{"c":1.93,"h":1.94,"l":1.93,"n":118,"o":1.94,"t":"2026-09-29T15:00:00Z","v":23836,"vw":1.937564},{"c":1.915,"h":1.935,"l":1.91,"n":190,"o":1.93,"t":"2026-09-29T15:15:00Z","v":57833,"vw":1.925396},{"c":1.92,"h":1.93,"l":1.915,"n":183,"o":1.915,"t":"2026-09-29T15:30:00Z","v":80194,"vw":1.921034},{"c":1.925,"h":1.93,"l":1.92,"n":80,"o":1.925,"t":"2026-09-29T15:45:00Z","v":16626,"vw":1.92656},{"c":1.925,"h":1.925,"l":1.92,"n":132,"o":1.925,"t":"2026-09-29T16:00:00Z","v":25888,"vw":1.921963},{"c":1.935,"h":1.94,"l":1.925,"n":118,"o":1.925,"t":"2026-09-29T16:15:00Z","v":35647,"vw":1.930955},{"c":1.935,"h":1.94,"l":1.93,"n":44,"o":1.935,"t":"2026-09-29T16:30:00Z","v":3586,"vw":1.935226},{"c":1.9309,"h":1.935,"l":1.93,"n":43,"o":1.93,"t":"2026-09-29T16:45:00Z","v":7286,"vw":1.934738},{"c":1.93,"h":1.935,"l":1.93,"n":82,"o":1.9308,"t":"2026-09-29T17:00:00Z","v":23308,"vw":1.930175},{"c":1.935,"h":1.94,"l":1.93,"n":104,"o":1.93,"t":"2026-09-29T17:15:00Z","v":40690,"vw":1.933236},{"c":1.945,"h":1.95,"l":1.9301,"n":286,"o":1.9321,"t":"2026-09-29T17:30:00Z","v":171401,"vw":1.93928},{"c":1.945,"h":1.95,"l":1.94,"n":138,"o":1.945,"t":"2026-09-29T17:45:00Z","v":75179,"vw":1.943777},{"c":1.965,"h":1.97,"l":1.945,"n":411,"o":1.945,"t":"2026-09-29T18:00:00Z","v":315734,"vw":1.960591},{"c":1.965,"h":1.97,"l":1.96,"n":86,"o":1.965,"t":"2026-09-29T18:15:00Z","v":40697,"vw":1.963316},{"c":1.97,"h":1.9752,"l":1.95,"n":452,"o":1.96,"t":"2026-09-29T18:30:00Z","v":340769,"vw":1.963208},{"c":1.98,"h":1.985,"l":1.965,"n":291,"o":1.97,"t":"2026-09-29T18:45:00Z","v":175039,"vw":1.976413},{"c":1.975,"h":1.985,"l":1.975,"n":160,"o":1.985,"t":"2026-09-29T19:00:00Z","v":66166,"vw":1.980531},{"c":1.985,"h":1.99,"l":1.975,"n":204,"o":1.975,"t":"2026-09-29T19:15:00Z","v":113561,"vw":1.982799},{"c":1.975,"h":1.985,"l":1.97,"n":373,"o":1.985,"t":"2026-09-29T19:30:00Z","v":76897,"vw":1.978782},{"c":1.97,"h":1.99,"l":1.97,"n":923,"o":1.975,"t":"2026-09-29T19:45:00Z","v":308344,"vw":1.978824},{"c":1.98,"h":1.98,"l":1.98,"n":5,"o":1.98,"t":"2026-09-29T20:00:00Z","v":23214,"vw":1.98},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-09-29T20:30:00Z","v":1295,"vw":1.98},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-09-29T20:45:00Z","v":500,"vw":1.98},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-09-29T23:00:00Z","v":150,"vw":1.97},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-09-30T11:15:00Z","v":100,"vw":1.99},{"c":2,"h":2,"l":2,"n":6,"o":2,"t":"2026-09-30T12:30:00Z","v":445,"vw":2},{"c":1.975,"h":1.995,"l":1.97,"n":91,"o":1.99,"t":"2026-09-30T13:30:00Z","v":78678,"vw":1.979471},{"c":1.965,"h":1.98,"l":1.965,"n":52,"o":1.975,"t":"2026-09-30T13:45:00Z","v":33104,"vw":1.972481},{"c":1.98,"h":1.985,"l":1.955,"n":221,"o":1.9694,"t":"2026-09-30T14:00:00Z","v":108910,"vw":1.961595},{"c":1.975,"h":1.98,"l":1.97,"n":112,"o":1.98,"t":"2026-09-30T14:15:00Z","v":42319,"vw":1.977962},{"c":1.975,"h":1.98,"l":1.965,"n":171,"o":1.975,"t":"2026-09-30T14:30:00Z","v":68848,"vw":1.971632},{"c":1.965,"h":1.98,"l":1.9601,"n":144,"o":1.975,"t":"2026-09-30T14:45:00Z","v":44896,"vw":1.968474},{"c":1.965,"h":1.97,"l":1.96,"n":74,"o":1.965,"t":"2026-09-30T15:00:00Z","v":18447,"vw":1.965831},{"c":1.955,"h":1.97,"l":1.95,"n":118,"o":1.965,"t":"2026-09-30T15:15:00Z","v":55875,"vw":1.956894},{"c":1.95,"h":1.96,"l":1.95,"n":127,"o":1.955,"t":"2026-09-30T15:30:00Z","v":28715,"vw":1.950667},{"c":1.955,"h":1.96,"l":1.945,"n":217,"o":1.95,"t":"2026-09-30T15:45:00Z","v":178202,"vw":1.950474},{"c":1.955,"h":1.96,"l":1.95,"n":14,"o":1.95,"t":"2026-09-30T16:00:00Z","v":2312,"vw":1.955227},{"c":1.955,"h":1.96,"l":1.95,"n":39,"o":1.955,"t":"2026-09-30T16:15:00Z","v":10627,"vw":1.954901},{"c":1.955,"h":1.96,"l":1.9501,"n":43,"o":1.955,"t":"2026-09-30T16:30:00Z","v":7889,"vw":1.954745},{"c":1.955,"h":1.96,"l":1.95,"n":43,"o":1.96,"t":"2026-09-30T16:45:00Z","v":13953,"vw":1.954116},{"c":1.955,"h":1.96,"l":1.95,"n":19,"o":1.955,"t":"2026-09-30T17:00:00Z","v":2158,"vw":1.95425},{"c":1.945,"h":1.95,"l":1.94,"n":170,"o":1.95,"t":"2026-09-30T17:15:00Z","v":119835,"vw":1.947929},{"c":1.95,"h":1.95,"l":1.94,"n":62,"o":1.9492,"t":"2026-09-30T17:30:00Z","v":32672,"vw":1.94557},{"c":1.945,"h":1.95,"l":1.94,"n":46,"o":1.94,"t":"2026-09-30T17:45:00Z","v":13779,"vw":1.943947},{"c":1.945,"h":1.95,"l":1.945,"n":35,"o":1.945,"t":"2026-09-30T18:00:00Z","v":3695,"vw":1.946272},{"c":1.945,"h":1.945,"l":1.94,"n":32,"o":1.94,"t":"2026-09-30T18:15:00Z","v":4835,"vw":1.942319},{"c":1.955,"h":1.96,"l":1.945,"n":159,"o":1.945,"t":"2026-09-30T18:30:00Z","v":66211,"vw":1.950917},{"c":1.955,"h":1.96,"l":1.955,"n":73,"o":1.955,"t":"2026-09-30T18:45:00Z","v":13047,"vw":1.955541},{"c":1.955,"h":1.96,"l":1.95,"n":48,"o":1.955,"t":"2026-09-30T19:00:00Z","v":37725,"vw":1.950785},{"c":1.945,"h":1.955,"l":1.9401,"n":213,"o":1.95,"t":"2026-09-30T19:15:00Z","v":179251,"vw":1.946511},{"c":1.94,"h":1.945,"l":1.935,"n":218,"o":1.945,"t":"2026-09-30T19:30:00Z","v":78860,"vw":1.939778},{"c":1.94,"h":1.95,"l":1.93,"n":719,"o":1.935,"t":"2026-09-30T19:45:00Z","v":350804,"vw":1.943009},{"c":1.93,"h":1.94,"l":1.93,"n":7,"o":1.94,"t":"2026-09-30T20:00:00Z","v":24774,"vw":1.934742},{"c":1.9317,"h":1.9317,"l":1.9301,"n":2,"o":1.9301,"t":"2026-09-30T20:15:00Z","v":4000,"vw":1.9309},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-09-30T20:30:00Z","v":519,"vw":1.94},{"c":1.94,"h":1.94,"l":1.94,"n":6,"o":1.94,"t":"2026-10-01T11:45:00Z","v":2157,"vw":1.94},{"c":1.935,"h":1.9528,"l":1.93,"n":122,"o":1.95,"t":"2026-10-01T13:30:00Z","v":67494,"vw":1.93596},{"c":1.9285,"h":1.9399,"l":1.925,"n":110,"o":1.935,"t":"2026-10-01T13:45:00Z","v":68488,"vw":1.931233},{"c":1.925,"h":1.93,"l":1.91,"n":153,"o":1.93,"t":"2026-10-01T14:00:00Z","v":37770,"vw":1.917371},{"c":1.93,"h":1.93,"l":1.92,"n":103,"o":1.925,"t":"2026-10-01T14:15:00Z","v":30176,"vw":1.924195},{"c":1.925,"h":1.94,"l":1.925,"n":113,"o":1.93,"t":"2026-10-01T14:30:00Z","v":39681,"vw":1.931923},{"c":1.93,"h":1.93,"l":1.92,"n":40,"o":1.925,"t":"2026-10-01T14:45:00Z","v":3100,"vw":1.923246},{"c":1.915,"h":1.925,"l":1.9118,"n":103,"o":1.92,"t":"2026-10-01T15:00:00Z","v":23116,"vw":1.916915},{"c":1.925,"h":1.93,"l":1.9122,"n":103,"o":1.915,"t":"2026-10-01T15:15:00Z","v":46280,"vw":1.921422},{"c":1.92,"h":1.925,"l":1.915,"n":215,"o":1.925,"t":"2026-10-01T15:30:00Z","v":76344,"vw":1.919172},{"c":1.93,"h":1.935,"l":1.915,"n":187,"o":1.92,"t":"2026-10-01T15:45:00Z","v":97199,"vw":1.922833},{"c":1.93,"h":1.935,"l":1.925,"n":124,"o":1.93,"t":"2026-10-01T16:00:00Z","v":57475,"vw":1.930856},{"c":1.935,"h":1.94,"l":1.93,"n":97,"o":1.935,"t":"2026-10-01T16:15:00Z","v":21030,"vw":1.933618},{"c":1.94,"h":1.94,"l":1.935,"n":61,"o":1.935,"t":"2026-10-01T16:30:00Z","v":15615,"vw":1.935295},{"c":1.935,"h":1.94,"l":1.93,"n":41,"o":1.94,"t":"2026-10-01T16:45:00Z","v":47207,"vw":1.932158},{"c":1.945,"h":1.945,"l":1.931,"n":235,"o":1.935,"t":"2026-10-01T17:00:00Z","v":127950,"vw":1.93882},{"c":1.955,"h":1.96,"l":1.945,"n":128,"o":1.945,"t":"2026-10-01T17:15:00Z","v":89029,"vw":1.951663},{"c":1.955,"h":1.97,"l":1.95,"n":178,"o":1.96,"t":"2026-10-01T17:30:00Z","v":182681,"vw":1.960338},{"c":1.97,"h":1.97,"l":1.95,"n":141,"o":1.955,"t":"2026-10-01T17:45:00Z","v":118551,"vw":1.958883},{"c":1.975,"h":1.98,"l":1.9601,"n":128,"o":1.965,"t":"2026-10-01T18:00:00Z","v":54217,"vw":1.969036},{"c":1.965,"h":1.98,"l":1.965,"n":109,"o":1.975,"t":"2026-10-01T18:15:00Z","v":44712,"vw":1.972841},{"c":1.965,"h":1.97,"l":1.96,"n":55,"o":1.965,"t":"2026-10-01T18:30:00Z","v":18338,"vw":1.964268},{"c":1.955,"h":1.97,"l":1.955,"n":251,"o":1.965,"t":"2026-10-01T18:45:00Z","v":123584,"vw":1.960023},{"c":1.955,"h":1.9594,"l":1.95,"n":77,"o":1.955,"t":"2026-10-01T19:00:00Z","v":18089,"vw":1.955911},{"c":1.955,"h":1.9599,"l":1.95,"n":77,"o":1.955,"t":"2026-10-01T19:15:00Z","v":57077,"vw":1.95501},{"c":1.955,"h":1.955,"l":1.95,"n":75,"o":1.955,"t":"2026-10-01T19:30:00Z","v":26022,"vw":1.954937},{"c":1.955,"h":1.96,"l":1.95,"n":415,"o":1.955,"t":"2026-10-01T19:45:00Z","v":131354,"vw":1.954399},{"c":1.96,"h":1.96,"l":1.95,"n":10,"o":1.95,"t":"2026-10-01T20:00:00Z","v":127417,"vw":1.957848},{"c":1.9508,"h":1.97,"l":1.9508,"n":6,"o":1.96,"t":"2026-10-01T20:15:00Z","v":8263,"vw":1.959412},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-01T23:45:00Z","v":500,"vw":1.96},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-02T11:00:00Z","v":110,"vw":1.96},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-02T11:15:00Z","v":400,"vw":1.96},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-02T11:45:00Z","v":100,"vw":1.96},{"c":1.9702,"h":1.98,"l":1.97,"n":8,"o":1.97,"t":"2026-10-02T12:30:00Z","v":1486,"vw":1.97243},{"c":1.99,"h":1.99,"l":1.99,"n":2,"o":1.99,"t":"2026-10-02T13:00:00Z","v":231,"vw":1.99},{"c":1.98,"h":1.995,"l":1.975,"n":253,"o":1.99,"t":"2026-10-02T13:30:00Z","v":179291,"vw":1.987196},{"c":2.005,"h":2.015,"l":1.9808,"n":239,"o":1.985,"t":"2026-10-02T13:45:00Z","v":222738,"vw":2.001209},{"c":2.01,"h":2.01,"l":2.0001,"n":91,"o":2.01,"t":"2026-10-02T14:00:00Z","v":17663,"vw":2.005095},{"c":1.995,"h":2.01,"l":1.99,"n":166,"o":2.01,"t":"2026-10-02T14:15:00Z","v":48241,"vw":2.002032},{"c":2,"h":2.005,"l":1.99,"n":228,"o":1.995,"t":"2026-10-02T14:30:00Z","v":104581,"vw":1.999371},{"c":1.985,"h":2,"l":1.985,"n":311,"o":2,"t":"2026-10-02T14:45:00Z","v":243613,"vw":1.991938},{"c":1.985,"h":1.985,"l":1.97,"n":307,"o":1.985,"t":"2026-10-02T15:00:00Z","v":317825,"vw":1.98367},{"c":1.975,"h":1.99,"l":1.97,"n":255,"o":1.985,"t":"2026-10-02T15:15:00Z","v":327271,"vw":1.975087},{"c":1.965,"h":1.9791,"l":1.96,"n":63,"o":1.975,"t":"2026-10-02T15:30:00Z","v":20556,"vw":1.972668},{"c":1.975,"h":1.98,"l":1.96,"n":109,"o":1.965,"t":"2026-10-02T15:45:00Z","v":83957,"vw":1.968423},{"c":1.98,"h":1.98,"l":1.97,"n":198,"o":1.975,"t":"2026-10-02T16:00:00Z","v":135819,"vw":1.972036},{"c":1.975,"h":1.99,"l":1.97,"n":221,"o":1.9799,"t":"2026-10-02T16:15:00Z","v":174911,"vw":1.97999},{"c":1.965,"h":1.975,"l":1.965,"n":152,"o":1.975,"t":"2026-10-02T16:30:00Z","v":65808,"vw":1.969427},{"c":1.975,"h":1.975,"l":1.965,"n":91,"o":1.965,"t":"2026-10-02T16:45:00Z","v":65206,"vw":1.970789},{"c":1.97,"h":1.9778,"l":1.97,"n":60,"o":1.975,"t":"2026-10-02T17:00:00Z","v":7923,"vw":1.971573},{"c":1.965,"h":1.98,"l":1.965,"n":191,"o":1.97,"t":"2026-10-02T17:15:00Z","v":61228,"vw":1.969708},{"c":1.97,"h":1.97,"l":1.96,"n":90,"o":1.97,"t":"2026-10-02T17:30:00Z","v":14522,"vw":1.966328},{"c":1.965,"h":1.97,"l":1.96,"n":145,"o":1.97,"t":"2026-10-02T17:45:00Z","v":104706,"vw":1.96697},{"c":1.965,"h":1.97,"l":1.96,"n":81,"o":1.965,"t":"2026-10-02T18:00:00Z","v":47891,"vw":1.96496},{"c":1.965,"h":1.97,"l":1.96,"n":51,"o":1.965,"t":"2026-10-02T18:15:00Z","v":10977,"vw":1.963158},{"c":1.97,"h":1.97,"l":1.964,"n":109,"o":1.965,"t":"2026-10-02T18:30:00Z","v":13196,"vw":1.968418},{"c":1.975,"h":1.978,"l":1.965,"n":218,"o":1.965,"t":"2026-10-02T18:45:00Z","v":61275,"vw":1.972038},{"c":1.975,"h":1.975,"l":1.97,"n":88,"o":1.975,"t":"2026-10-02T19:00:00Z","v":30693,"vw":1.973091},{"c":1.975,"h":1.98,"l":1.97,"n":115,"o":1.975,"t":"2026-10-02T19:15:00Z","v":23188,"vw":1.97544},{"c":1.975,"h":1.98,"l":1.97,"n":109,"o":1.97,"t":"2026-10-02T19:30:00Z","v":25982,"vw":1.975179},{"c":1.99,"h":2,"l":1.97,"n":518,"o":1.975,"t":"2026-10-02T19:45:00Z","v":282076,"vw":1.983623},{"c":1.99,"h":1.99,"l":1.99,"n":5,"o":1.99,"t":"2026-10-02T20:00:00Z","v":16161,"vw":1.99},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-02T20:45:00Z","v":191,"vw":1.97},{"c":1.9838,"h":1.9838,"l":1.9838,"n":1,"o":1.9838,"t":"2026-10-02T21:00:00Z","v":624,"vw":1.9838},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-02T23:00:00Z","v":239,"vw":1.97},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-05T11:00:00Z","v":100,"vw":1.99},{"c":1.99,"h":1.99,"l":1.99,"n":4,"o":1.99,"t":"2026-10-05T11:15:00Z","v":2300,"vw":1.99},{"c":1.985,"h":2,"l":1.96,"n":470,"o":2,"t":"2026-10-05T13:30:00Z","v":370557,"vw":1.983956},{"c":1.965,"h":1.99,"l":1.9605,"n":260,"o":1.98,"t":"2026-10-05T13:45:00Z","v":150080,"vw":1.979732},{"c":1.9821,"h":1.99,"l":1.965,"n":225,"o":1.97,"t":"2026-10-05T14:00:00Z","v":132604,"vw":1.980616},{"c":1.975,"h":1.99,"l":1.97,"n":129,"o":1.985,"t":"2026-10-05T14:15:00Z","v":126390,"vw":1.975796},{"c":1.98,"h":1.98,"l":1.96,"n":212,"o":1.975,"t":"2026-10-05T14:30:00Z","v":230990,"vw":1.973089},{"c":2,"h":2.005,"l":1.98,"n":259,"o":1.98,"t":"2026-10-05T14:45:00Z","v":176687,"vw":1.992315},{"c":1.99,"h":2,"l":1.99,"n":62,"o":2,"t":"2026-10-05T15:00:00Z","v":32573,"vw":1.992349},{"c":2,"h":2,"l":1.98,"n":189,"o":1.99,"t":"2026-10-05T15:15:00Z","v":160831,"vw":1.994926},{"c":2.005,"h":2.01,"l":2,"n":140,"o":2,"t":"2026-10-05T15:30:00Z","v":153882,"vw":2.004106},{"c":2.0109,"h":2.02,"l":2,"n":113,"o":2.005,"t":"2026-10-05T15:45:00Z","v":67773,"vw":2.011212},{"c":1.995,"h":2.011,"l":1.99,"n":228,"o":2.01,"t":"2026-10-05T16:00:00Z","v":171071,"vw":2.006341},{"c":1.995,"h":2,"l":1.99,"n":118,"o":1.99,"t":"2026-10-05T16:15:00Z","v":48262,"vw":1.993525},{"c":1.99,"h":2,"l":1.99,"n":71,"o":1.99,"t":"2026-10-05T16:30:00Z","v":7023,"vw":1.99342},{"c":1.99,"h":2,"l":1.99,"n":86,"o":1.99,"t":"2026-10-05T16:45:00Z","v":7610,"vw":1.994851},{"c":1.99,"h":2,"l":1.99,"n":111,"o":1.99,"t":"2026-10-05T17:00:00Z","v":21222,"vw":1.994723},{"c":1.99,"h":2,"l":1.99,"n":98,"o":1.995,"t":"2026-10-05T17:15:00Z","v":17271,"vw":1.994197},{"c":1.99,"h":2,"l":1.99,"n":77,"o":1.99,"t":"2026-10-05T17:30:00Z","v":13061,"vw":1.992592},{"c":1.995,"h":2,"l":1.99,"n":128,"o":1.995,"t":"2026-10-05T17:45:00Z","v":11937,"vw":1.995415},{"c":2,"h":2,"l":1.99,"n":182,"o":1.995,"t":"2026-10-05T18:00:00Z","v":23005,"vw":1.997695},{"c":2.015,"h":2.015,"l":1.99,"n":238,"o":1.99,"t":"2026-10-05T18:15:00Z","v":158258,"vw":2.00391},{"c":2.005,"h":2.02,"l":2,"n":280,"o":2.015,"t":"2026-10-05T18:30:00Z","v":192655,"vw":2.011009},{"c":2.005,"h":2.01,"l":2,"n":133,"o":2.005,"t":"2026-10-05T18:45:00Z","v":56332,"vw":2.005082},{"c":2.005,"h":2.015,"l":2,"n":383,"o":2.005,"t":"2026-10-05T19:00:00Z","v":393578,"vw":2.007349},{"c":2.005,"h":2.01,"l":2,"n":196,"o":2.005,"t":"2026-10-05T19:15:00Z","v":65927,"vw":2.005635},{"c":2.005,"h":2.01,"l":1.99,"n":405,"o":2.005,"t":"2026-10-05T19:30:00Z","v":261003,"vw":2.000353},{"c":1.995,"h":2.015,"l":1.99,"n":1376,"o":2.01,"t":"2026-10-05T19:45:00Z","v":1201082,"vw":2.004089},{"c":1.99,"h":1.99,"l":1.99,"n":7,"o":1.99,"t":"2026-10-05T20:00:00Z","v":29922,"vw":1.99},{"c":1.9938,"h":1.9938,"l":1.9938,"n":1,"o":1.9938,"t":"2026-10-05T20:30:00Z","v":100,"vw":1.9938},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-05T20:45:00Z","v":100,"vw":2},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-10-05T21:15:00Z","v":1000,"vw":1.96},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-06T10:45:00Z","v":333,"vw":1.99},{"c":1.995,"h":2.03,"l":1.99,"n":201,"o":2.01,"t":"2026-10-06T13:30:00Z","v":149499,"vw":2.010554},{"c":2,"h":2.005,"l":1.98,"n":218,"o":1.995,"t":"2026-10-06T13:45:00Z","v":114308,"vw":1.991316},{"c":2.005,"h":2.005,"l":1.9999,"n":168,"o":1.9999,"t":"2026-10-06T14:00:00Z","v":42093,"vw":2.000959},{"c":2.015,"h":2.02,"l":2,"n":239,"o":2.005,"t":"2026-10-06T14:15:00Z","v":120296,"vw":2.012994},{"c":2.01,"h":2.02,"l":2.01,"n":32,"o":2.015,"t":"2026-10-06T14:30:00Z","v":8038,"vw":2.014426},{"c":2.032,"h":2.04,"l":2.015,"n":211,"o":2.015,"t":"2026-10-06T14:45:00Z","v":152124,"vw":2.027941},{"c":2.055,"h":2.0599,"l":2.0322,"n":240,"o":2.035,"t":"2026-10-06T15:00:00Z","v":128104,"vw":2.045545},{"c":2.065,"h":2.07,"l":2.055,"n":190,"o":2.055,"t":"2026-10-06T15:15:00Z","v":187197,"vw":2.060022},{"c":2.07,"h":2.075,"l":2.055,"n":195,"o":2.06,"t":"2026-10-06T15:30:00Z","v":78079,"vw":2.064017},{"c":2.075,"h":2.09,"l":2.07,"n":325,"o":2.075,"t":"2026-10-06T15:45:00Z","v":209631,"vw":2.080328},{"c":2.085,"h":2.085,"l":2.07,"n":152,"o":2.075,"t":"2026-10-06T16:00:00Z","v":50482,"vw":2.077439},{"c":2.065,"h":2.09,"l":2.0615,"n":200,"o":2.085,"t":"2026-10-06T16:15:00Z","v":121794,"vw":2.076256},{"c":2.065,"h":2.07,"l":2.06,"n":122,"o":2.065,"t":"2026-10-06T16:30:00Z","v":69497,"vw":2.066886},{"c":2.075,"h":2.0778,"l":2.06,"n":202,"o":2.0699,"t":"2026-10-06T16:45:00Z","v":99154,"vw":2.070536},{"c":2.075,"h":2.08,"l":2.0701,"n":36,"o":2.075,"t":"2026-10-06T17:00:00Z","v":27629,"vw":2.072115},{"c":2.075,"h":2.08,"l":2.07,"n":97,"o":2.075,"t":"2026-10-06T17:15:00Z","v":56698,"vw":2.079124},{"c":2.08,"h":2.085,"l":2.075,"n":186,"o":2.075,"t":"2026-10-06T17:30:00Z","v":97842,"vw":2.079658},{"c":2.0808,"h":2.085,"l":2.07,"n":168,"o":2.08,"t":"2026-10-06T17:45:00Z","v":127127,"vw":2.080808},{"c":2.095,"h":2.095,"l":2.08,"n":139,"o":2.08,"t":"2026-10-06T18:00:00Z","v":118799,"vw":2.088799},{"c":2.095,"h":2.1,"l":2.09,"n":299,"o":2.095,"t":"2026-10-06T18:15:00Z","v":231702,"vw":2.097162},{"c":2.085,"h":2.0999,"l":2.08,"n":204,"o":2.0999,"t":"2026-10-06T18:30:00Z","v":169242,"vw":2.088603},{"c":2.09,"h":2.09,"l":2.085,"n":103,"o":2.09,"t":"2026-10-06T18:45:00Z","v":37070,"vw":2.088876},{"c":2.1,"h":2.1,"l":2.085,"n":161,"o":2.0885,"t":"2026-10-06T19:00:00Z","v":42794,"vw":2.091649},{"c":2.085,"h":2.0978,"l":2.08,"n":189,"o":2.095,"t":"2026-10-06T19:15:00Z","v":78612,"vw":2.088429},{"c":2.09,"h":2.09,"l":2.075,"n":391,"o":2.08,"t":"2026-10-06T19:30:00Z","v":305366,"vw":2.079816},{"c":2.075,"h":2.09,"l":2.065,"n":898,"o":2.085,"t":"2026-10-06T19:45:00Z","v":287593,"vw":2.073156},{"c":2.06,"h":2.06,"l":2.06,"n":4,"o":2.06,"t":"2026-10-06T20:00:00Z","v":31803,"vw":2.06},{"c":2.0888,"h":2.0888,"l":2.0888,"n":1,"o":2.0888,"t":"2026-10-06T21:30:00Z","v":700,"vw":2.0888},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-10-07T12:45:00Z","v":2937,"vw":2},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-07T13:15:00Z","v":500,"vw":2},{"c":1.965,"h":2.01,"l":1.945,"n":463,"o":1.99,"t":"2026-10-07T13:30:00Z","v":305750,"vw":1.961883},{"c":1.975,"h":1.975,"l":1.96,"n":209,"o":1.965,"t":"2026-10-07T13:45:00Z","v":145254,"vw":1.967441},{"c":1.9699,"h":1.975,"l":1.96,"n":183,"o":1.97,"t":"2026-10-07T14:00:00Z","v":114934,"vw":1.966171},{"c":1.96,"h":1.97,"l":1.96,"n":116,"o":1.968,"t":"2026-10-07T14:15:00Z","v":51595,"vw":1.962331},{"c":1.975,"h":1.9791,"l":1.965,"n":144,"o":1.9699,"t":"2026-10-07T14:30:00Z","v":99226,"vw":1.971606},{"c":1.965,"h":1.98,"l":1.9624,"n":199,"o":1.975,"t":"2026-10-07T14:45:00Z","v":52882,"vw":1.970626},{"c":1.975,"h":1.9775,"l":1.964,"n":229,"o":1.965,"t":"2026-10-07T15:00:00Z","v":141134,"vw":1.970317},{"c":1.965,"h":1.98,"l":1.9609,"n":74,"o":1.97,"t":"2026-10-07T15:15:00Z","v":45644,"vw":1.970986},{"c":1.975,"h":1.975,"l":1.97,"n":90,"o":1.97,"t":"2026-10-07T15:30:00Z","v":32923,"vw":1.972167},{"c":1.975,"h":1.975,"l":1.965,"n":197,"o":1.975,"t":"2026-10-07T15:45:00Z","v":82825,"vw":1.970584},{"c":1.975,"h":1.975,"l":1.97,"n":74,"o":1.975,"t":"2026-10-07T16:00:00Z","v":11144,"vw":1.973213},{"c":1.975,"h":1.98,"l":1.97,"n":33,"o":1.975,"t":"2026-10-07T16:15:00Z","v":6167,"vw":1.972359},{"c":1.9799,"h":1.9799,"l":1.97,"n":17,"o":1.97,"t":"2026-10-07T16:30:00Z","v":2203,"vw":1.975479},{"c":1.975,"h":1.98,"l":1.97,"n":28,"o":1.975,"t":"2026-10-07T16:45:00Z","v":2808,"vw":1.975236},{"c":1.995,"h":1.9988,"l":1.975,"n":180,"o":1.9762,"t":"2026-10-07T17:00:00Z","v":81731,"vw":1.983496},{"c":1.985,"h":1.995,"l":1.98,"n":419,"o":1.995,"t":"2026-10-07T17:15:00Z","v":248545,"vw":1.988809},{"c":1.98,"h":1.9883,"l":1.98,"n":127,"o":1.985,"t":"2026-10-07T17:30:00Z","v":93066,"vw":1.985339},{"c":1.985,"h":1.99,"l":1.98,"n":227,"o":1.98,"t":"2026-10-07T17:45:00Z","v":268329,"vw":1.981291},{"c":1.985,"h":1.99,"l":1.98,"n":74,"o":1.98,"t":"2026-10-07T18:00:00Z","v":33880,"vw":1.983305},{"c":1.985,"h":1.9899,"l":1.98,"n":68,"o":1.985,"t":"2026-10-07T18:15:00Z","v":21128,"vw":1.983719},{"c":1.9788,"h":1.99,"l":1.97,"n":230,"o":1.985,"t":"2026-10-07T18:30:00Z","v":93755,"vw":1.978494},{"c":1.975,"h":1.975,"l":1.97,"n":58,"o":1.975,"t":"2026-10-07T18:45:00Z","v":17640,"vw":1.972138},{"c":1.965,"h":1.975,"l":1.9639,"n":162,"o":1.975,"t":"2026-10-07T19:00:00Z","v":72187,"vw":1.971024},{"c":1.965,"h":1.965,"l":1.96,"n":67,"o":1.965,"t":"2026-10-07T19:15:00Z","v":15471,"vw":1.964561},{"c":1.95,"h":1.965,"l":1.95,"n":287,"o":1.965,"t":"2026-10-07T19:30:00Z","v":82165,"vw":1.959332},{"c":1.96,"h":1.96,"l":1.95,"n":648,"o":1.955,"t":"2026-10-07T19:45:00Z","v":256055,"vw":1.955618},{"c":1.95,"h":1.95,"l":1.95,"n":6,"o":1.95,"t":"2026-10-07T20:00:00Z","v":16234,"vw":1.95},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-07T20:15:00Z","v":181,"vw":1.98},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-07T20:45:00Z","v":1000,"vw":1.98},{"c":1.9841,"h":1.9841,"l":1.9562,"n":2,"o":1.9562,"t":"2026-10-07T21:45:00Z","v":1100,"vw":1.958736},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-07T23:30:00Z","v":100,"vw":1.95},{"c":1.91,"h":1.93,"l":1.91,"n":6,"o":1.93,"t":"2026-10-08T08:00:00Z","v":259,"vw":1.92},{"c":1.99,"h":1.99,"l":1.99,"n":6,"o":1.99,"t":"2026-10-08T12:00:00Z","v":45000,"vw":1.99},{"c":1.99,"h":1.99,"l":1.99,"n":2,"o":1.99,"t":"2026-10-08T12:15:00Z","v":15000,"vw":1.99},{"c":1.99,"h":1.99,"l":1.99,"n":3,"o":1.99,"t":"2026-10-08T13:00:00Z","v":20000,"vw":1.99},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-08T13:15:00Z","v":5000,"vw":2},{"c":2.025,"h":2.035,"l":1.97,"n":474,"o":1.97,"t":"2026-10-08T13:30:00Z","v":221878,"vw":1.997899},{"c":2.08,"h":2.095,"l":2.0215,"n":743,"o":2.025,"t":"2026-10-08T13:45:00Z","v":574819,"vw":2.070841},{"c":2.05,"h":2.0778,"l":2.04,"n":284,"o":2.075,"t":"2026-10-08T14:00:00Z","v":161246,"vw":2.062499},{"c":2.055,"h":2.0599,"l":2.05,"n":84,"o":2.05,"t":"2026-10-08T14:15:00Z","v":9782,"vw":2.05626},{"c":2.055,"h":2.06,"l":2.05,"n":89,"o":2.055,"t":"2026-10-08T14:30:00Z","v":48517,"vw":2.056992},{"c":2.075,"h":2.08,"l":2.055,"n":264,"o":2.055,"t":"2026-10-08T14:45:00Z","v":188997,"vw":2.066112},{"c":2.065,"h":2.07,"l":2.06,"n":214,"o":2.07,"t":"2026-10-08T15:00:00Z","v":93649,"vw":2.067071},{"c":2.065,"h":2.07,"l":2.06,"n":79,"o":2.06,"t":"2026-10-08T15:15:00Z","v":16471,"vw":2.062523},{"c":2.051,"h":2.0639,"l":2.05,"n":107,"o":2.0601,"t":"2026-10-08T15:30:00Z","v":73362,"vw":2.055228},{"c":2.055,"h":2.06,"l":2.05,"n":78,"o":2.05,"t":"2026-10-08T15:45:00Z","v":15759,"vw":2.051742},{"c":2.085,"h":2.09,"l":2.045,"n":433,"o":2.05,"t":"2026-10-08T16:00:00Z","v":268469,"vw":2.068855},{"c":2.085,"h":2.115,"l":2.08,"n":563,"o":2.085,"t":"2026-10-08T16:15:00Z","v":394444,"vw":2.097719},{"c":2.085,"h":2.0891,"l":2.074,"n":269,"o":2.085,"t":"2026-10-08T16:30:00Z","v":69561,"vw":2.079437},{"c":2.095,"h":2.1,"l":2.08,"n":187,"o":2.085,"t":"2026-10-08T16:45:00Z","v":95034,"vw":2.087267},{"c":2.105,"h":2.108,"l":2.09,"n":316,"o":2.095,"t":"2026-10-08T17:00:00Z","v":164760,"vw":2.100162},{"c":2.11,"h":2.12,"l":2.1,"n":162,"o":2.1,"t":"2026-10-08T17:15:00Z","v":96402,"vw":2.110782},{"c":2.095,"h":2.1199,"l":2.095,"n":186,"o":2.11,"t":"2026-10-08T17:30:00Z","v":71731,"vw":2.102619},{"c":2.1101,"h":2.12,"l":2.095,"n":187,"o":2.1,"t":"2026-10-08T17:45:00Z","v":104236,"vw":2.110187},{"c":2.085,"h":2.115,"l":2.08,"n":385,"o":2.1123,"t":"2026-10-08T18:00:00Z","v":507703,"vw":2.095904},{"c":2.095,"h":2.1,"l":2.08,"n":117,"o":2.085,"t":"2026-10-08T18:15:00Z","v":68394,"vw":2.095722},{"c":2.095,"h":2.0983,"l":2.08,"n":210,"o":2.09,"t":"2026-10-08T18:30:00Z","v":110143,"vw":2.090712},{"c":2.095,"h":2.095,"l":2.09,"n":91,"o":2.095,"t":"2026-10-08T18:45:00Z","v":9171,"vw":2.094608},{"c":2.095,"h":2.11,"l":2.0901,"n":197,"o":2.095,"t":"2026-10-08T19:00:00Z","v":110374,"vw":2.100711},{"c":2.0901,"h":2.1,"l":2.09,"n":89,"o":2.095,"t":"2026-10-08T19:15:00Z","v":43729,"vw":2.094104},{"c":2.1,"h":2.11,"l":2.09,"n":335,"o":2.095,"t":"2026-10-08T19:30:00Z","v":188181,"vw":2.101203},{"c":2.105,"h":2.11,"l":2.09,"n":705,"o":2.1,"t":"2026-10-08T19:45:00Z","v":336610,"vw":2.102582},{"c":2.1,"h":2.105,"l":2.1,"n":17,"o":2.105,"t":"2026-10-08T20:00:00Z","v":23834,"vw":2.100021},{"c":2.1105,"h":2.1105,"l":2.1105,"n":1,"o":2.1105,"t":"2026-10-08T20:15:00Z","v":100,"vw":2.1105},{"c":2.1105,"h":2.1105,"l":2.1105,"n":1,"o":2.1105,"t":"2026-10-08T20:30:00Z","v":100,"vw":2.1105},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-08T22:45:00Z","v":100,"vw":2.07},{"c":2.1092,"h":2.1092,"l":2.1092,"n":1,"o":2.1092,"t":"2026-10-08T23:30:00Z","v":500,"vw":2.1092},{"c":2.1077,"h":2.1077,"l":2.1077,"n":1,"o":2.1077,"t":"2026-10-08T23:45:00Z","v":300,"vw":2.1077},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-10-09T08:15:00Z","v":2417,"vw":2.12},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-09T09:00:00Z","v":100,"vw":2.14},{"c":2.1583,"h":2.1583,"l":2.1494,"n":3,"o":2.1494,"t":"2026-10-09T11:15:00Z","v":8400,"vw":2.150038},{"c":2.15,"h":2.16,"l":2.15,"n":4,"o":2.1585,"t":"2026-10-09T11:30:00Z","v":671,"vw":2.157541},{"c":2.1592,"h":2.1592,"l":2.1592,"n":1,"o":2.1592,"t":"2026-10-09T11:45:00Z","v":100,"vw":2.1592},{"c":2.1592,"h":2.1599,"l":2.1592,"n":5,"o":2.1599,"t":"2026-10-09T12:00:00Z","v":310,"vw":2.15955},{"c":2.155,"h":2.16,"l":2.155,"n":2,"o":2.16,"t":"2026-10-09T12:30:00Z","v":350,"vw":2.158571},{"c":2.15,"h":2.1505,"l":2.15,"n":2,"o":2.1505,"t":"2026-10-09T13:00:00Z","v":1132,"vw":2.15025},{"c":2.205,"h":2.22,"l":2.13,"n":830,"o":2.15,"t":"2026-10-09T13:30:00Z","v":376097,"vw":2.189814},{"c":2.205,"h":2.215,"l":2.1909,"n":358,"o":2.205,"t":"2026-10-09T13:45:00Z","v":160779,"vw":2.202355},{"c":2.185,"h":2.21,"l":2.18,"n":204,"o":2.205,"t":"2026-10-09T14:00:00Z","v":59493,"vw":2.194835},{"c":2.175,"h":2.19,"l":2.165,"n":271,"o":2.1824,"t":"2026-10-09T14:15:00Z","v":94752,"vw":2.174296},{"c":2.175,"h":2.18,"l":2.17,"n":167,"o":2.175,"t":"2026-10-09T14:30:00Z","v":36458,"vw":2.173906},{"c":2.18,"h":2.19,"l":2.175,"n":219,"o":2.175,"t":"2026-10-09T14:45:00Z","v":53642,"vw":2.180257},{"c":2.2,"h":2.2,"l":2.1728,"n":407,"o":2.18,"t":"2026-10-09T15:00:00Z","v":299626,"vw":2.191348},{"c":2.215,"h":2.225,"l":2.1918,"n":414,"o":2.2,"t":"2026-10-09T15:15:00Z","v":201586,"vw":2.215258},{"c":2.215,"h":2.22,"l":2.21,"n":138,"o":2.215,"t":"2026-10-09T15:30:00Z","v":51619,"vw":2.215668},{"c":2.205,"h":2.22,"l":2.2,"n":261,"o":2.215,"t":"2026-10-09T15:45:00Z","v":131891,"vw":2.209401},{"c":2.195,"h":2.205,"l":2.19,"n":169,"o":2.205,"t":"2026-10-09T16:00:00Z","v":48900,"vw":2.199059},{"c":2.19,"h":2.2,"l":2.19,"n":91,"o":2.1951,"t":"2026-10-09T16:15:00Z","v":26498,"vw":2.19573},{"c":2.195,"h":2.2,"l":2.19,"n":157,"o":2.195,"t":"2026-10-09T16:30:00Z","v":34268,"vw":2.195397},{"c":2.198,"h":2.2,"l":2.19,"n":121,"o":2.2,"t":"2026-10-09T16:45:00Z","v":48827,"vw":2.196333},{"c":2.19,"h":2.2,"l":2.185,"n":153,"o":2.195,"t":"2026-10-09T17:00:00Z","v":48429,"vw":2.192372},{"c":2.195,"h":2.2,"l":2.1801,"n":197,"o":2.1824,"t":"2026-10-09T17:15:00Z","v":54076,"vw":2.192049},{"c":2.2,"h":2.2,"l":2.19,"n":135,"o":2.195,"t":"2026-10-09T17:30:00Z","v":21686,"vw":2.197319},{"c":2.205,"h":2.21,"l":2.195,"n":175,"o":2.2,"t":"2026-10-09T17:45:00Z","v":55738,"vw":2.203945},{"c":2.21,"h":2.22,"l":2.2025,"n":244,"o":2.205,"t":"2026-10-09T18:00:00Z","v":125230,"vw":2.209745},{"c":2.2,"h":2.21,"l":2.2,"n":142,"o":2.205,"t":"2026-10-09T18:15:00Z","v":49052,"vw":2.207564},{"c":2.198,"h":2.21,"l":2.1924,"n":149,"o":2.205,"t":"2026-10-09T18:30:00Z","v":49176,"vw":2.200566},{"c":2.21,"h":2.21,"l":2.2,"n":205,"o":2.2,"t":"2026-10-09T18:45:00Z","v":63150,"vw":2.203576},{"c":2.195,"h":2.2087,"l":2.185,"n":414,"o":2.2,"t":"2026-10-09T19:00:00Z","v":163865,"vw":2.196124},{"c":2.185,"h":2.2,"l":2.185,"n":209,"o":2.195,"t":"2026-10-09T19:15:00Z","v":69064,"vw":2.19177},{"c":2.185,"h":2.1899,"l":2.18,"n":179,"o":2.185,"t":"2026-10-09T19:30:00Z","v":56700,"vw":2.183733},{"c":2.185,"h":2.19,"l":2.18,"n":663,"o":2.185,"t":"2026-10-09T19:45:00Z","v":207453,"vw":2.185416},{"c":2.19,"h":2.19,"l":2.19,"n":6,"o":2.19,"t":"2026-10-09T20:00:00Z","v":21330,"vw":2.19},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-09T21:45:00Z","v":100,"vw":2.23},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-09T22:15:00Z","v":511,"vw":2.22},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-12T08:15:00Z","v":471,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-12T08:45:00Z","v":2191,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-12T09:00:00Z","v":1309,"vw":2.19},{"c":2.22,"h":2.22,"l":2.22,"n":3,"o":2.22,"t":"2026-10-12T11:00:00Z","v":311,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-12T11:30:00Z","v":800,"vw":2.22},{"c":2.1739,"h":2.1775,"l":2.1739,"n":2,"o":2.1775,"t":"2026-10-12T13:00:00Z","v":1500,"vw":2.1751},{"c":2.185,"h":2.19,"l":2.16,"n":233,"o":2.16,"t":"2026-10-12T13:30:00Z","v":143873,"vw":2.169294},{"c":2.185,"h":2.19,"l":2.17,"n":82,"o":2.185,"t":"2026-10-12T13:45:00Z","v":33456,"vw":2.17884},{"c":2.185,"h":2.19,"l":2.1701,"n":142,"o":2.185,"t":"2026-10-12T14:00:00Z","v":35486,"vw":2.18123},{"c":2.19,"h":2.19,"l":2.165,"n":156,"o":2.18,"t":"2026-10-12T14:15:00Z","v":57695,"vw":2.177399},{"c":2.195,"h":2.2,"l":2.185,"n":212,"o":2.19,"t":"2026-10-12T14:30:00Z","v":102138,"vw":2.19453},{"c":2.185,"h":2.2,"l":2.18,"n":204,"o":2.195,"t":"2026-10-12T14:45:00Z","v":61279,"vw":2.190507},{"c":2.195,"h":2.2,"l":2.18,"n":156,"o":2.1816,"t":"2026-10-12T15:00:00Z","v":35136,"vw":2.188123},{"c":2.195,"h":2.21,"l":2.18,"n":370,"o":2.195,"t":"2026-10-12T15:15:00Z","v":196337,"vw":2.196876},{"c":2.195,"h":2.1988,"l":2.19,"n":152,"o":2.195,"t":"2026-10-12T15:30:00Z","v":29858,"vw":2.193611},{"c":2.19,"h":2.19,"l":2.18,"n":85,"o":2.19,"t":"2026-10-12T15:45:00Z","v":30792,"vw":2.188585},{"c":2.185,"h":2.19,"l":2.185,"n":53,"o":2.185,"t":"2026-10-12T16:00:00Z","v":4015,"vw":2.185611},{"c":2.185,"h":2.19,"l":2.18,"n":54,"o":2.185,"t":"2026-10-12T16:15:00Z","v":6936,"vw":2.185142},{"c":2.195,"h":2.2,"l":2.185,"n":196,"o":2.19,"t":"2026-10-12T16:30:00Z","v":67953,"vw":2.192037},{"c":2.195,"h":2.2,"l":2.19,"n":134,"o":2.195,"t":"2026-10-12T16:45:00Z","v":17525,"vw":2.191713},{"c":2.195,"h":2.2,"l":2.1801,"n":137,"o":2.195,"t":"2026-10-12T17:00:00Z","v":52624,"vw":2.190218},{"c":2.195,"h":2.2,"l":2.19,"n":106,"o":2.195,"t":"2026-10-12T17:15:00Z","v":14967,"vw":2.194083},{"c":2.185,"h":2.195,"l":2.18,"n":95,"o":2.195,"t":"2026-10-12T17:30:00Z","v":17021,"vw":2.189072},{"c":2.185,"h":2.19,"l":2.18,"n":80,"o":2.18,"t":"2026-10-12T17:45:00Z","v":8876,"vw":2.182534},{"c":2.185,"h":2.19,"l":2.18,"n":59,"o":2.185,"t":"2026-10-12T18:00:00Z","v":4149,"vw":2.185724},{"c":2.19,"h":2.19,"l":2.18,"n":75,"o":2.185,"t":"2026-10-12T18:15:00Z","v":6730,"vw":2.186386},{"c":2.185,"h":2.19,"l":2.18,"n":53,"o":2.185,"t":"2026-10-12T18:30:00Z","v":6375,"vw":2.186589},{"c":2.1715,"h":2.185,"l":2.17,"n":123,"o":2.185,"t":"2026-10-12T18:45:00Z","v":29215,"vw":2.178811},{"c":2.175,"h":2.18,"l":2.17,"n":117,"o":2.175,"t":"2026-10-12T19:00:00Z","v":46831,"vw":2.174978},{"c":2.175,"h":2.18,"l":2.17,"n":135,"o":2.175,"t":"2026-10-12T19:15:00Z","v":13716,"vw":2.174841},{"c":2.175,"h":2.18,"l":2.165,"n":417,"o":2.175,"t":"2026-10-12T19:30:00Z","v":131784,"vw":2.172085},{"c":2.175,"h":2.18,"l":2.16,"n":779,"o":2.175,"t":"2026-10-12T19:45:00Z","v":194303,"vw":2.173197},{"c":2.16,"h":2.16,"l":2.16,"n":6,"o":2.16,"t":"2026-10-12T20:00:00Z","v":35870,"vw":2.16},{"c":2.175,"h":2.2115,"l":2.17,"n":203,"o":2.17,"t":"2026-10-13T13:30:00Z","v":106569,"vw":2.190049},{"c":2.15,"h":2.175,"l":2.145,"n":222,"o":2.175,"t":"2026-10-13T13:45:00Z","v":90670,"vw":2.159582},{"c":2.165,"h":2.175,"l":2.145,"n":419,"o":2.145,"t":"2026-10-13T14:00:00Z","v":227897,"vw":2.164714},{"c":2.155,"h":2.165,"l":2.145,"n":161,"o":2.16,"t":"2026-10-13T14:15:00Z","v":72092,"vw":2.158508},{"c":2.155,"h":2.16,"l":2.145,"n":196,"o":2.155,"t":"2026-10-13T14:30:00Z","v":75105,"vw":2.151063},{"c":2.15,"h":2.16,"l":2.14,"n":144,"o":2.15,"t":"2026-10-13T14:45:00Z","v":39222,"vw":2.15041},{"c":2.145,"h":2.15,"l":2.14,"n":99,"o":2.15,"t":"2026-10-13T15:00:00Z","v":26418,"vw":2.145538},{"c":2.145,"h":2.1499,"l":2.13,"n":211,"o":2.145,"t":"2026-10-13T15:15:00Z","v":94709,"vw":2.140632},{"c":2.15,"h":2.15,"l":2.14,"n":141,"o":2.145,"t":"2026-10-13T15:30:00Z","v":65925,"vw":2.143694},{"c":2.14,"h":2.15,"l":2.135,"n":181,"o":2.15,"t":"2026-10-13T15:45:00Z","v":139255,"vw":2.140205},{"c":2.135,"h":2.14,"l":2.13,"n":119,"o":2.14,"t":"2026-10-13T16:00:00Z","v":86114,"vw":2.133375},{"c":2.13,"h":2.14,"l":2.13,"n":106,"o":2.14,"t":"2026-10-13T16:15:00Z","v":19480,"vw":2.135425},{"c":2.135,"h":2.14,"l":2.13,"n":78,"o":2.135,"t":"2026-10-13T16:30:00Z","v":13120,"vw":2.135266},{"c":2.13,"h":2.1355,"l":2.125,"n":236,"o":2.135,"t":"2026-10-13T16:45:00Z","v":91558,"vw":2.131191},{"c":2.135,"h":2.14,"l":2.125,"n":133,"o":2.125,"t":"2026-10-13T17:00:00Z","v":47874,"vw":2.131058},{"c":2.15,"h":2.15,"l":2.135,"n":158,"o":2.135,"t":"2026-10-13T17:15:00Z","v":139148,"vw":2.143336},{"c":2.15,"h":2.15,"l":2.1401,"n":71,"o":2.15,"t":"2026-10-13T17:30:00Z","v":19395,"vw":2.14724},{"c":2.145,"h":2.15,"l":2.14,"n":122,"o":2.15,"t":"2026-10-13T17:45:00Z","v":43109,"vw":2.144121},{"c":2.155,"h":2.16,"l":2.14,"n":140,"o":2.145,"t":"2026-10-13T18:00:00Z","v":46694,"vw":2.151827},{"c":2.165,"h":2.17,"l":2.155,"n":144,"o":2.155,"t":"2026-10-13T18:15:00Z","v":58450,"vw":2.162475},{"c":2.17,"h":2.17,"l":2.1524,"n":146,"o":2.165,"t":"2026-10-13T18:30:00Z","v":64481,"vw":2.160271},{"c":2.165,"h":2.17,"l":2.165,"n":64,"o":2.17,"t":"2026-10-13T18:45:00Z","v":10147,"vw":2.166215},{"c":2.165,"h":2.17,"l":2.1601,"n":161,"o":2.165,"t":"2026-10-13T19:00:00Z","v":27237,"vw":2.167808},{"c":2.165,"h":2.17,"l":2.16,"n":146,"o":2.165,"t":"2026-10-13T19:15:00Z","v":21381,"vw":2.165349},{"c":2.175,"h":2.18,"l":2.17,"n":305,"o":2.17,"t":"2026-10-13T19:30:00Z","v":70654,"vw":2.174498},{"c":2.175,"h":2.18,"l":2.16,"n":909,"o":2.175,"t":"2026-10-13T19:45:00Z","v":385700,"vw":2.17194},{"c":2.16,"h":2.16,"l":2.16,"n":5,"o":2.16,"t":"2026-10-13T20:00:00Z","v":17816,"vw":2.16},{"c":2.1599,"h":2.16,"l":2.1599,"n":2,"o":2.16,"t":"2026-10-13T22:45:00Z","v":200,"vw":2.15995},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-14T12:30:00Z","v":100,"vw":2.15},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-14T13:00:00Z","v":100,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":2,"o":2.1,"t":"2026-10-14T13:15:00Z","v":1923,"vw":2.1},{"c":2.115,"h":2.14,"l":2.11,"n":488,"o":2.11,"t":"2026-10-14T13:30:00Z","v":245857,"vw":2.116456},{"c":2.085,"h":2.115,"l":2.0801,"n":239,"o":2.115,"t":"2026-10-14T13:45:00Z","v":82312,"vw":2.101945},{"c":2.05,"h":2.085,"l":2.045,"n":420,"o":2.08,"t":"2026-10-14T14:00:00Z","v":217486,"vw":2.066357},{"c":2.045,"h":2.06,"l":2.0301,"n":249,"o":2.0574,"t":"2026-10-14T14:15:00Z","v":79072,"vw":2.0418},{"c":2.07,"h":2.07,"l":2.04,"n":131,"o":2.045,"t":"2026-10-14T14:30:00Z","v":29338,"vw":2.052477},{"c":2.045,"h":2.065,"l":2.04,"n":171,"o":2.065,"t":"2026-10-14T14:45:00Z","v":72607,"vw":2.059129},{"c":2.03,"h":2.05,"l":2.025,"n":164,"o":2.05,"t":"2026-10-14T15:00:00Z","v":56467,"vw":2.03475},{"c":2.065,"h":2.07,"l":2.0301,"n":276,"o":2.04,"t":"2026-10-14T15:15:00Z","v":109152,"vw":2.055908},{"c":2.055,"h":2.065,"l":2.0528,"n":233,"o":2.065,"t":"2026-10-14T15:30:00Z","v":83002,"vw":2.060811},{"c":2.055,"h":2.06,"l":2.05,"n":137,"o":2.06,"t":"2026-10-14T15:45:00Z","v":111597,"vw":2.05252},{"c":2.04,"h":2.055,"l":2.04,"n":204,"o":2.055,"t":"2026-10-14T16:00:00Z","v":121749,"vw":2.049221},{"c":2.04,"h":2.05,"l":2.0301,"n":149,"o":2.045,"t":"2026-10-14T16:15:00Z","v":55816,"vw":2.039838},{"c":2.05,"h":2.05,"l":2.0301,"n":113,"o":2.0301,"t":"2026-10-14T16:30:00Z","v":31207,"vw":2.042442},{"c":2.045,"h":2.05,"l":2.04,"n":124,"o":2.045,"t":"2026-10-14T16:45:00Z","v":26504,"vw":2.044026},{"c":2.035,"h":2.05,"l":2.035,"n":222,"o":2.045,"t":"2026-10-14T17:00:00Z","v":135476,"vw":2.039077},{"c":2.045,"h":2.05,"l":2.0309,"n":197,"o":2.035,"t":"2026-10-14T17:15:00Z","v":91384,"vw":2.038461},{"c":2.035,"h":2.045,"l":2.03,"n":131,"o":2.045,"t":"2026-10-14T17:30:00Z","v":44626,"vw":2.039141},{"c":2.025,"h":2.035,"l":2.025,"n":210,"o":2.03,"t":"2026-10-14T17:45:00Z","v":140490,"vw":2.030069},{"c":2.025,"h":2.03,"l":2.0201,"n":143,"o":2.025,"t":"2026-10-14T18:00:00Z","v":35780,"vw":2.024729},{"c":2.025,"h":2.03,"l":2.02,"n":99,"o":2.03,"t":"2026-10-14T18:15:00Z","v":25582,"vw":2.024721},{"c":2.025,"h":2.03,"l":2.02,"n":109,"o":2.025,"t":"2026-10-14T18:30:00Z","v":85896,"vw":2.023946},{"c":2.03,"h":2.03,"l":2.02,"n":223,"o":2.025,"t":"2026-10-14T18:45:00Z","v":68340,"vw":2.023306},{"c":2.025,"h":2.03,"l":2.02,"n":207,"o":2.025,"t":"2026-10-14T19:00:00Z","v":47637,"vw":2.024937},{"c":2.035,"h":2.045,"l":2.025,"n":466,"o":2.025,"t":"2026-10-14T19:15:00Z","v":180323,"vw":2.036672},{"c":2.03,"h":2.04,"l":2.03,"n":239,"o":2.035,"t":"2026-10-14T19:30:00Z","v":58984,"vw":2.033469},{"c":2.03,"h":2.0399,"l":2.02,"n":1411,"o":2.0315,"t":"2026-10-14T19:45:00Z","v":288536,"vw":2.031232},{"c":2.04,"h":2.04,"l":2.04,"n":4,"o":2.04,"t":"2026-10-14T20:00:00Z","v":21451,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-10-15T08:00:00Z","v":400,"vw":2.04},{"c":2.05,"h":2.05,"l":2.04,"n":4,"o":2.04,"t":"2026-10-15T09:15:00Z","v":408,"vw":2.045},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-15T12:30:00Z","v":100,"vw":2.05},{"c":2.1,"h":2.1,"l":2.1,"n":3,"o":2.1,"t":"2026-10-15T12:45:00Z","v":10000,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":2,"o":2.1,"t":"2026-10-15T13:00:00Z","v":1500,"vw":2.1},{"c":2.03,"h":2.115,"l":2.024,"n":231,"o":2.09,"t":"2026-10-15T13:30:00Z","v":186346,"vw":2.057514},{"c":1.99,"h":2.03,"l":1.99,"n":282,"o":2.025,"t":"2026-10-15T13:45:00Z","v":189289,"vw":2.006451},{"c":1.995,"h":2,"l":1.97,"n":284,"o":1.99,"t":"2026-10-15T14:00:00Z","v":264722,"vw":1.988277},{"c":2.005,"h":2.01,"l":1.99,"n":122,"o":1.99,"t":"2026-10-15T14:15:00Z","v":35546,"vw":1.998215},{"c":2.0199,"h":2.02,"l":2.005,"n":216,"o":2.0099,"t":"2026-10-15T14:30:00Z","v":250341,"vw":2.014067},{"c":2.025,"h":2.03,"l":2.01,"n":101,"o":2.015,"t":"2026-10-15T14:45:00Z","v":46582,"vw":2.020063},{"c":2.0499,"h":2.055,"l":2.025,"n":333,"o":2.029,"t":"2026-10-15T15:00:00Z","v":249902,"vw":2.038559},{"c":2.045,"h":2.055,"l":2.045,"n":155,"o":2.05,"t":"2026-10-15T15:15:00Z","v":92523,"vw":2.049958},{"c":2.05,"h":2.055,"l":2.03,"n":229,"o":2.04,"t":"2026-10-15T15:30:00Z","v":125601,"vw":2.043504},{"c":2.055,"h":2.055,"l":2.0401,"n":107,"o":2.05,"t":"2026-10-15T15:45:00Z","v":57850,"vw":2.050176},{"c":2.045,"h":2.0585,"l":2.045,"n":114,"o":2.05,"t":"2026-10-15T16:00:00Z","v":33958,"vw":2.050925},{"c":2.11,"h":2.11,"l":2.045,"n":708,"o":2.045,"t":"2026-10-15T16:15:00Z","v":679077,"vw":2.082464},{"c":2.09,"h":2.1088,"l":2.085,"n":253,"o":2.1,"t":"2026-10-15T16:30:00Z","v":189007,"vw":2.09485},{"c":2.09,"h":2.095,"l":2.09,"n":52,"o":2.09,"t":"2026-10-15T16:45:00Z","v":11351,"vw":2.09363},{"c":2.085,"h":2.09,"l":2.08,"n":141,"o":2.09,"t":"2026-10-15T17:00:00Z","v":35806,"vw":2.087587},{"c":2.0999,"h":2.1,"l":2.085,"n":113,"o":2.085,"t":"2026-10-15T17:15:00Z","v":52650,"vw":2.092319},{"c":2.115,"h":2.119,"l":2.0901,"n":292,"o":2.095,"t":"2026-10-15T17:30:00Z","v":281583,"vw":2.108806},{"c":2.1101,"h":2.12,"l":2.105,"n":180,"o":2.115,"t":"2026-10-15T17:45:00Z","v":143557,"vw":2.11173},{"c":2.115,"h":2.12,"l":2.11,"n":196,"o":2.115,"t":"2026-10-15T18:00:00Z","v":36093,"vw":2.114703},{"c":2.125,"h":2.13,"l":2.11,"n":223,"o":2.115,"t":"2026-10-15T18:15:00Z","v":67945,"vw":2.120941},{"c":2.13,"h":2.135,"l":2.125,"n":176,"o":2.125,"t":"2026-10-15T18:30:00Z","v":54514,"vw":2.131613},{"c":2.15,"h":2.15,"l":2.135,"n":163,"o":2.135,"t":"2026-10-15T18:45:00Z","v":51810,"vw":2.143648},{"c":2.155,"h":2.16,"l":2.14,"n":432,"o":2.1499,"t":"2026-10-15T19:00:00Z","v":262885,"vw":2.15056},{"c":2.145,"h":2.165,"l":2.145,"n":313,"o":2.155,"t":"2026-10-15T19:15:00Z","v":111706,"vw":2.155443},{"c":2.165,"h":2.1699,"l":2.145,"n":395,"o":2.145,"t":"2026-10-15T19:30:00Z","v":136170,"vw":2.155127},{"c":2.185,"h":2.19,"l":2.16,"n":1002,"o":2.165,"t":"2026-10-15T19:45:00Z","v":423736,"vw":2.173561},{"c":2.23,"h":2.23,"l":2.19,"n":9,"o":2.19,"t":"2026-10-15T20:00:00Z","v":30460,"vw":2.191055},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-10-15T20:15:00Z","v":500,"vw":2.17},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-15T21:00:00Z","v":11000,"vw":2.15},{"c":2.23,"h":2.23,"l":2.17,"n":2,"o":2.17,"t":"2026-10-15T21:15:00Z","v":2000,"vw":2.2},{"c":2.17,"h":2.18,"l":2.17,"n":7,"o":2.18,"t":"2026-10-15T21:30:00Z","v":334,"vw":2.173906},{"c":2.18,"h":2.2,"l":2.11,"n":31,"o":2.18,"t":"2026-10-15T22:00:00Z","v":3900,"vw":2.183333},{"c":2.1232,"h":2.1232,"l":2.1232,"n":1,"o":2.1232,"t":"2026-10-15T22:45:00Z","v":100,"vw":2.1232},{"c":2.25,"h":2.25,"l":2.25,"n":4,"o":2.25,"t":"2026-10-16T13:00:00Z","v":150,"vw":2.25},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-10-16T13:15:00Z","v":3000,"vw":2.17},{"c":2.2334,"h":2.235,"l":2.15,"n":339,"o":2.17,"t":"2026-10-16T13:30:00Z","v":212124,"vw":2.199723},{"c":2.24,"h":2.25,"l":2.22,"n":268,"o":2.23,"t":"2026-10-16T13:45:00Z","v":248866,"vw":2.235856},{"c":2.235,"h":2.26,"l":2.21,"n":447,"o":2.24,"t":"2026-10-16T14:00:00Z","v":494663,"vw":2.225829},{"c":2.26,"h":2.27,"l":2.235,"n":261,"o":2.235,"t":"2026-10-16T14:15:00Z","v":174613,"vw":2.253303},{"c":2.25,"h":2.27,"l":2.25,"n":196,"o":2.2526,"t":"2026-10-16T14:30:00Z","v":84040,"vw":2.256121},{"c":2.25,"h":2.26,"l":2.25,"n":98,"o":2.251,"t":"2026-10-16T14:45:00Z","v":52853,"vw":2.251584},{"c":2.26,"h":2.27,"l":2.245,"n":409,"o":2.25,"t":"2026-10-16T15:00:00Z","v":352086,"vw":2.255796},{"c":2.235,"h":2.26,"l":2.23,"n":252,"o":2.26,"t":"2026-10-16T15:15:00Z","v":225487,"vw":2.242366},{"c":2.229,"h":2.245,"l":2.224,"n":131,"o":2.235,"t":"2026-10-16T15:30:00Z","v":97977,"vw":2.232858},{"c":2.22,"h":2.231,"l":2.22,"n":85,"o":2.225,"t":"2026-10-16T15:45:00Z","v":54800,"vw":2.228285},{"c":2.225,"h":2.2277,"l":2.21,"n":144,"o":2.22,"t":"2026-10-16T16:00:00Z","v":92419,"vw":2.218749},{"c":2.235,"h":2.235,"l":2.22,"n":77,"o":2.23,"t":"2026-10-16T16:15:00Z","v":49399,"vw":2.227936},{"c":2.24,"h":2.24,"l":2.2221,"n":131,"o":2.23,"t":"2026-10-16T16:30:00Z","v":133268,"vw":2.228889},{"c":2.2224,"h":2.245,"l":2.2224,"n":127,"o":2.239,"t":"2026-10-16T16:45:00Z","v":83046,"vw":2.236069},{"c":2.21,"h":2.2201,"l":2.21,"n":88,"o":2.22,"t":"2026-10-16T17:00:00Z","v":26454,"vw":2.21954},{"c":2.21,"h":2.21,"l":2.2,"n":60,"o":2.21,"t":"2026-10-16T17:15:00Z","v":25576,"vw":2.206435},{"c":2.22,"h":2.2209,"l":2.205,"n":150,"o":2.205,"t":"2026-10-16T17:30:00Z","v":108250,"vw":2.212253},{"c":2.201,"h":2.215,"l":2.2,"n":36,"o":2.215,"t":"2026-10-16T17:45:00Z","v":21697,"vw":2.209165},{"c":2.205,"h":2.21,"l":2.2,"n":48,"o":2.2,"t":"2026-10-16T18:00:00Z","v":15090,"vw":2.202546},{"c":2.205,"h":2.205,"l":2.2,"n":19,"o":2.205,"t":"2026-10-16T18:15:00Z","v":10268,"vw":2.202431},{"c":2.2,"h":2.215,"l":2.2,"n":241,"o":2.205,"t":"2026-10-16T18:30:00Z","v":64526,"vw":2.207127},{"c":2.2199,"h":2.2199,"l":2.2,"n":131,"o":2.205,"t":"2026-10-16T18:45:00Z","v":41058,"vw":2.210406},{"c":2.225,"h":2.225,"l":2.21,"n":109,"o":2.22,"t":"2026-10-16T19:00:00Z","v":55520,"vw":2.21922},{"c":2.235,"h":2.24,"l":2.225,"n":129,"o":2.225,"t":"2026-10-16T19:15:00Z","v":51971,"vw":2.230596},{"c":2.24,"h":2.2499,"l":2.235,"n":251,"o":2.24,"t":"2026-10-16T19:30:00Z","v":40937,"vw":2.24298},{"c":2.265,"h":2.265,"l":2.24,"n":706,"o":2.24,"t":"2026-10-16T19:45:00Z","v":361752,"vw":2.254138},{"c":2.2656,"h":2.2656,"l":2.2592,"n":8,"o":2.26,"t":"2026-10-16T20:00:00Z","v":18168,"vw":2.260057},{"c":2.2087,"h":2.2087,"l":2.2087,"n":1,"o":2.2087,"t":"2026-10-16T20:30:00Z","v":500,"vw":2.2087},{"c":2.2081,"h":2.2081,"l":2.2081,"n":1,"o":2.2081,"t":"2026-10-16T21:15:00Z","v":1000,"vw":2.2081},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-16T21:30:00Z","v":225,"vw":2.23},{"c":2.26,"h":2.26,"l":2.24,"n":8,"o":2.26,"t":"2026-10-19T08:15:00Z","v":1992,"vw":2.250504},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-19T09:30:00Z","v":6500,"vw":2.25},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-19T11:00:00Z","v":100,"vw":2.26},{"c":2.2653,"h":2.27,"l":2.2653,"n":2,"o":2.27,"t":"2026-10-19T11:30:00Z","v":325,"vw":2.268192},{"c":2.245,"h":2.29,"l":2.235,"n":159,"o":2.26,"t":"2026-10-19T13:30:00Z","v":78818,"vw":2.264278},{"c":2.285,"h":2.3,"l":2.24,"n":414,"o":2.25,"t":"2026-10-19T13:45:00Z","v":282263,"vw":2.268493},{"c":2.265,"h":2.29,"l":2.2601,"n":304,"o":2.28,"t":"2026-10-19T14:00:00Z","v":82709,"vw":2.273587},{"c":2.29,"h":2.299,"l":2.27,"n":354,"o":2.27,"t":"2026-10-19T14:15:00Z","v":163776,"vw":2.285705},{"c":2.275,"h":2.285,"l":2.2728,"n":95,"o":2.2801,"t":"2026-10-19T14:30:00Z","v":34887,"vw":2.279768},{"c":2.285,"h":2.285,"l":2.27,"n":175,"o":2.275,"t":"2026-10-19T14:45:00Z","v":59219,"vw":2.274545},{"c":2.285,"h":2.29,"l":2.28,"n":78,"o":2.285,"t":"2026-10-19T15:00:00Z","v":12057,"vw":2.28398},{"c":2.3,"h":2.305,"l":2.28,"n":280,"o":2.29,"t":"2026-10-19T15:15:00Z","v":146060,"vw":2.296536},{"c":2.3,"h":2.3,"l":2.29,"n":111,"o":2.295,"t":"2026-10-19T15:30:00Z","v":18846,"vw":2.295103},{"c":2.295,"h":2.3,"l":2.29,"n":94,"o":2.294,"t":"2026-10-19T15:45:00Z","v":10324,"vw":2.295525},{"c":2.28,"h":2.291,"l":2.275,"n":234,"o":2.29,"t":"2026-10-19T16:00:00Z","v":59637,"vw":2.28309},{"c":2.285,"h":2.29,"l":2.28,"n":211,"o":2.28,"t":"2026-10-19T16:15:00Z","v":18944,"vw":2.28274},{"c":2.28,"h":2.285,"l":2.28,"n":60,"o":2.285,"t":"2026-10-19T16:30:00Z","v":17078,"vw":2.28287},{"c":2.275,"h":2.2812,"l":2.27,"n":61,"o":2.28,"t":"2026-10-19T16:45:00Z","v":14088,"vw":2.278477},{"c":2.2709,"h":2.28,"l":2.2626,"n":167,"o":2.275,"t":"2026-10-19T17:00:00Z","v":65803,"vw":2.270607},{"c":2.2761,"h":2.28,"l":2.271,"n":23,"o":2.2712,"t":"2026-10-19T17:15:00Z","v":21754,"vw":2.272652},{"c":2.28,"h":2.2882,"l":2.27,"n":103,"o":2.275,"t":"2026-10-19T17:30:00Z","v":38179,"vw":2.278081},{"c":2.28,"h":2.28,"l":2.27,"n":41,"o":2.28,"t":"2026-10-19T17:45:00Z","v":8643,"vw":2.278231},{"c":2.275,"h":2.275,"l":2.27,"n":31,"o":2.27,"t":"2026-10-19T18:00:00Z","v":6513,"vw":2.274676},{"c":2.275,"h":2.28,"l":2.27,"n":32,"o":2.28,"t":"2026-10-19T18:15:00Z","v":11463,"vw":2.276021},{"c":2.27,"h":2.275,"l":2.27,"n":21,"o":2.275,"t":"2026-10-19T18:30:00Z","v":5000,"vw":2.271842},{"c":2.275,"h":2.28,"l":2.27,"n":61,"o":2.28,"t":"2026-10-19T18:45:00Z","v":6667,"vw":2.27554},{"c":2.275,"h":2.28,"l":2.275,"n":103,"o":2.275,"t":"2026-10-19T19:00:00Z","v":37159,"vw":2.277536},{"c":2.2829,"h":2.29,"l":2.275,"n":215,"o":2.275,"t":"2026-10-19T19:15:00Z","v":73061,"vw":2.286441},{"c":2.31,"h":2.31,"l":2.29,"n":337,"o":2.29,"t":"2026-10-19T19:30:00Z","v":111045,"vw":2.299259},{"c":2.285,"h":2.315,"l":2.27,"n":733,"o":2.31,"t":"2026-10-19T19:45:00Z","v":432540,"vw":2.293019},{"c":2.315,"h":2.315,"l":2.28,"n":10,"o":2.28,"t":"2026-10-19T20:00:00Z","v":23410,"vw":2.280329},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-10-19T20:15:00Z","v":780,"vw":2.29},{"c":2.28,"h":2.28,"l":2.265,"n":5,"o":2.265,"t":"2026-10-20T11:00:00Z","v":700,"vw":2.272143},{"c":2.305,"h":2.31,"l":2.23,"n":333,"o":2.26,"t":"2026-10-20T13:30:00Z","v":215917,"vw":2.276401},{"c":2.305,"h":2.325,"l":2.295,"n":543,"o":2.305,"t":"2026-10-20T13:45:00Z","v":180768,"vw":2.30983},{"c":2.3,"h":2.32,"l":2.2901,"n":239,"o":2.3,"t":"2026-10-20T14:00:00Z","v":85152,"vw":2.303895},{"c":2.345,"h":2.35,"l":2.305,"n":577,"o":2.305,"t":"2026-10-20T14:15:00Z","v":303665,"vw":2.329681},{"c":2.34,"h":2.355,"l":2.32,"n":387,"o":2.3488,"t":"2026-10-20T14:30:00Z","v":141370,"vw":2.342116},{"c":2.33,"h":2.34,"l":2.32,"n":150,"o":2.34,"t":"2026-10-20T14:45:00Z","v":31032,"vw":2.33114},{"c":2.32,"h":2.35,"l":2.32,"n":240,"o":2.335,"t":"2026-10-20T15:00:00Z","v":66765,"vw":2.33498},{"c":2.315,"h":2.325,"l":2.31,"n":143,"o":2.32,"t":"2026-10-20T15:15:00Z","v":50171,"vw":2.32042},{"c":2.315,"h":2.315,"l":2.3,"n":141,"o":2.311,"t":"2026-10-20T15:30:00Z","v":36133,"vw":2.310628},{"c":2.315,"h":2.33,"l":2.31,"n":194,"o":2.31,"t":"2026-10-20T15:45:00Z","v":125289,"vw":2.318791},{"c":2.305,"h":2.315,"l":2.3,"n":176,"o":2.315,"t":"2026-10-20T16:00:00Z","v":42859,"vw":2.310446},{"c":2.304,"h":2.305,"l":2.29,"n":148,"o":2.305,"t":"2026-10-20T16:15:00Z","v":52893,"vw":2.300225},{"c":2.3093,"h":2.3093,"l":2.3,"n":25,"o":2.305,"t":"2026-10-20T16:30:00Z","v":7834,"vw":2.307508},{"c":2.3,"h":2.315,"l":2.3,"n":110,"o":2.305,"t":"2026-10-20T16:45:00Z","v":35241,"vw":2.309901},{"c":2.295,"h":2.3,"l":2.295,"n":60,"o":2.3,"t":"2026-10-20T17:00:00Z","v":19404,"vw":2.299835},{"c":2.295,"h":2.305,"l":2.29,"n":73,"o":2.3,"t":"2026-10-20T17:15:00Z","v":17986,"vw":2.300723},{"c":2.3,"h":2.31,"l":2.295,"n":277,"o":2.295,"t":"2026-10-20T17:30:00Z","v":140207,"vw":2.300115},{"c":2.315,"h":2.3185,"l":2.3,"n":163,"o":2.3001,"t":"2026-10-20T17:45:00Z","v":107230,"vw":2.306678},{"c":2.3101,"h":2.315,"l":2.31,"n":31,"o":2.315,"t":"2026-10-20T18:00:00Z","v":3011,"vw":2.313755},{"c":2.3,"h":2.315,"l":2.3,"n":64,"o":2.315,"t":"2026-10-20T18:15:00Z","v":20001,"vw":2.309581},{"c":2.305,"h":2.3099,"l":2.295,"n":104,"o":2.3,"t":"2026-10-20T18:30:00Z","v":37428,"vw":2.301667},{"c":2.305,"h":2.305,"l":2.3,"n":77,"o":2.3,"t":"2026-10-20T18:45:00Z","v":12411,"vw":2.30306},{"c":2.3,"h":2.31,"l":2.3,"n":153,"o":2.31,"t":"2026-10-20T19:00:00Z","v":38111,"vw":2.306848},{"c":2.2912,"h":2.3001,"l":2.29,"n":110,"o":2.3001,"t":"2026-10-20T19:15:00Z","v":21282,"vw":2.29584},{"c":2.265,"h":2.29,"l":2.245,"n":554,"o":2.29,"t":"2026-10-20T19:30:00Z","v":231690,"vw":2.265947},{"c":2.245,"h":2.27,"l":2.24,"n":647,"o":2.265,"t":"2026-10-20T19:45:00Z","v":151087,"vw":2.253925},{"c":2.26,"h":2.26,"l":2.26,"n":6,"o":2.26,"t":"2026-10-20T20:00:00Z","v":12207,"vw":2.26},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-20T20:15:00Z","v":6670,"vw":2.29},{"c":2.2601,"h":2.2601,"l":2.26,"n":2,"o":2.26,"t":"2026-10-20T21:15:00Z","v":200,"vw":2.26005},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-21T13:00:00Z","v":300,"vw":2.3},{"c":2.255,"h":2.29,"l":2.23,"n":337,"o":2.29,"t":"2026-10-21T13:30:00Z","v":214619,"vw":2.254367},{"c":2.28,"h":2.28,"l":2.26,"n":205,"o":2.26,"t":"2026-10-21T13:45:00Z","v":184730,"vw":2.266358},{"c":2.275,"h":2.28,"l":2.265,"n":136,"o":2.27,"t":"2026-10-21T14:00:00Z","v":85408,"vw":2.271777},{"c":2.28,"h":2.29,"l":2.275,"n":274,"o":2.275,"t":"2026-10-21T14:15:00Z","v":141796,"vw":2.279513},{"c":2.275,"h":2.2874,"l":2.27,"n":66,"o":2.285,"t":"2026-10-21T14:30:00Z","v":40489,"vw":2.27713},{"c":2.2598,"h":2.27,"l":2.255,"n":135,"o":2.27,"t":"2026-10-21T14:45:00Z","v":89972,"vw":2.261852},{"c":2.255,"h":2.265,"l":2.245,"n":374,"o":2.255,"t":"2026-10-21T15:00:00Z","v":294357,"vw":2.254702},{"c":2.275,"h":2.275,"l":2.25,"n":119,"o":2.255,"t":"2026-10-21T15:15:00Z","v":55361,"vw":2.260932},{"c":2.275,"h":2.28,"l":2.27,"n":38,"o":2.275,"t":"2026-10-21T15:30:00Z","v":10817,"vw":2.275186},{"c":2.285,"h":2.285,"l":2.27,"n":124,"o":2.275,"t":"2026-10-21T15:45:00Z","v":107179,"vw":2.279645},{"c":2.27,"h":2.285,"l":2.27,"n":162,"o":2.28,"t":"2026-10-21T16:00:00Z","v":139991,"vw":2.279894},{"c":2.275,"h":2.275,"l":2.27,"n":39,"o":2.27,"t":"2026-10-21T16:15:00Z","v":4921,"vw":2.274379},{"c":2.28,"h":2.29,"l":2.2601,"n":284,"o":2.27,"t":"2026-10-21T16:30:00Z","v":101872,"vw":2.27402},{"c":2.265,"h":2.28,"l":2.265,"n":59,"o":2.28,"t":"2026-10-21T16:45:00Z","v":28780,"vw":2.270366},{"c":2.27,"h":2.27,"l":2.26,"n":36,"o":2.26,"t":"2026-10-21T17:00:00Z","v":3014,"vw":2.26551},{"c":2.265,"h":2.27,"l":2.26,"n":14,"o":2.27,"t":"2026-10-21T17:15:00Z","v":2807,"vw":2.262428},{"c":2.265,"h":2.27,"l":2.255,"n":138,"o":2.26,"t":"2026-10-21T17:30:00Z","v":93658,"vw":2.261227},{"c":2.275,"h":2.275,"l":2.265,"n":85,"o":2.265,"t":"2026-10-21T17:45:00Z","v":49605,"vw":2.270678},{"c":2.285,"h":2.285,"l":2.275,"n":87,"o":2.275,"t":"2026-10-21T18:00:00Z","v":39847,"vw":2.280269},{"c":2.285,"h":2.285,"l":2.275,"n":157,"o":2.285,"t":"2026-10-21T18:15:00Z","v":71871,"vw":2.279699},{"c":2.285,"h":2.285,"l":2.28,"n":41,"o":2.285,"t":"2026-10-21T18:30:00Z","v":3836,"vw":2.283678},{"c":2.27,"h":2.2851,"l":2.265,"n":163,"o":2.285,"t":"2026-10-21T18:45:00Z","v":111907,"vw":2.274039},{"c":2.265,"h":2.27,"l":2.255,"n":242,"o":2.265,"t":"2026-10-21T19:00:00Z","v":172531,"vw":2.259979},{"c":2.28,"h":2.28,"l":2.265,"n":279,"o":2.265,"t":"2026-10-21T19:15:00Z","v":106527,"vw":2.272916},{"c":2.295,"h":2.305,"l":2.275,"n":384,"o":2.28,"t":"2026-10-21T19:30:00Z","v":197770,"vw":2.29159},{"c":2.29,"h":2.305,"l":2.29,"n":1080,"o":2.295,"t":"2026-10-21T19:45:00Z","v":348411,"vw":2.297016},{"c":2.29,"h":2.29,"l":2.29,"n":5,"o":2.29,"t":"2026-10-21T20:00:00Z","v":11998,"vw":2.29},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-21T20:15:00Z","v":100,"vw":2.26},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-22T08:00:00Z","v":3700,"vw":2.24},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-22T11:15:00Z","v":475,"vw":2.22},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-22T11:30:00Z","v":199,"vw":2.2},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-22T12:45:00Z","v":600,"vw":2.23},{"c":2.21,"h":2.21,"l":2.21,"n":2,"o":2.21,"t":"2026-10-22T13:00:00Z","v":500,"vw":2.21},{"c":2.2122,"h":2.2122,"l":2.2122,"n":1,"o":2.2122,"t":"2026-10-22T13:15:00Z","v":275,"vw":2.2122},{"c":2.155,"h":2.22,"l":2.15,"n":440,"o":2.22,"t":"2026-10-22T13:30:00Z","v":317108,"vw":2.171475},{"c":2.155,"h":2.16,"l":2.13,"n":276,"o":2.15,"t":"2026-10-22T13:45:00Z","v":144468,"vw":2.14375},{"c":2.135,"h":2.1691,"l":2.135,"n":338,"o":2.1598,"t":"2026-10-22T14:00:00Z","v":238374,"vw":2.1453},{"c":2.1,"h":2.135,"l":2.095,"n":381,"o":2.13,"t":"2026-10-22T14:15:00Z","v":145279,"vw":2.118932},{"c":2.095,"h":2.1,"l":2.08,"n":178,"o":2.095,"t":"2026-10-22T14:30:00Z","v":133506,"vw":2.089771},{"c":2.09,"h":2.0988,"l":2.085,"n":255,"o":2.095,"t":"2026-10-22T14:45:00Z","v":142907,"vw":2.089891},{"c":2.085,"h":2.09,"l":2.075,"n":384,"o":2.085,"t":"2026-10-22T15:00:00Z","v":232013,"vw":2.080446},{"c":2.095,"h":2.1099,"l":2.0826,"n":230,"o":2.0826,"t":"2026-10-22T15:15:00Z","v":165387,"vw":2.097494},{"c":2.09,"h":2.1,"l":2.08,"n":173,"o":2.095,"t":"2026-10-22T15:30:00Z","v":91740,"vw":2.088619},{"c":2.085,"h":2.09,"l":2.08,"n":90,"o":2.089,"t":"2026-10-22T15:45:00Z","v":55584,"vw":2.08556},{"c":2.094,"h":2.1,"l":2.085,"n":103,"o":2.09,"t":"2026-10-22T16:00:00Z","v":31917,"vw":2.092507},{"c":2.105,"h":2.1199,"l":2.095,"n":301,"o":2.1,"t":"2026-10-22T16:15:00Z","v":203424,"vw":2.107216},{"c":2.095,"h":2.1099,"l":2.095,"n":94,"o":2.105,"t":"2026-10-22T16:30:00Z","v":34352,"vw":2.100697},{"c":2.095,"h":2.0976,"l":2.084,"n":156,"o":2.097,"t":"2026-10-22T16:45:00Z","v":54644,"vw":2.090526},{"c":2.085,"h":2.095,"l":2.08,"n":132,"o":2.095,"t":"2026-10-22T17:00:00Z","v":56325,"vw":2.089147},{"c":2.095,"h":2.1,"l":2.085,"n":217,"o":2.085,"t":"2026-10-22T17:15:00Z","v":122079,"vw":2.093085},{"c":2.095,"h":2.0999,"l":2.084,"n":255,"o":2.095,"t":"2026-10-22T17:30:00Z","v":161566,"vw":2.087592},{"c":2.085,"h":2.1,"l":2.08,"n":135,"o":2.095,"t":"2026-10-22T17:45:00Z","v":108376,"vw":2.088698},{"c":2.075,"h":2.0883,"l":2.0723,"n":128,"o":2.08,"t":"2026-10-22T18:00:00Z","v":78803,"vw":2.080545},{"c":2.08,"h":2.0874,"l":2.075,"n":152,"o":2.075,"t":"2026-10-22T18:15:00Z","v":34987,"vw":2.080413},{"c":2.075,"h":2.08,"l":2.0701,"n":161,"o":2.08,"t":"2026-10-22T18:30:00Z","v":62722,"vw":2.079307},{"c":2.075,"h":2.075,"l":2.07,"n":61,"o":2.075,"t":"2026-10-22T18:45:00Z","v":5808,"vw":2.074696},{"c":2.08,"h":2.08,"l":2.065,"n":287,"o":2.075,"t":"2026-10-22T19:00:00Z","v":101474,"vw":2.069703},{"c":2.08,"h":2.085,"l":2.071,"n":295,"o":2.08,"t":"2026-10-22T19:15:00Z","v":160532,"vw":2.078292},{"c":2.075,"h":2.075,"l":2.0601,"n":421,"o":2.075,"t":"2026-10-22T19:30:00Z","v":130665,"vw":2.070153},{"c":2.085,"h":2.09,"l":2.07,"n":1289,"o":2.075,"t":"2026-10-22T19:45:00Z","v":223496,"vw":2.079114},{"c":2.08,"h":2.09,"l":2.08,"n":4,"o":2.09,"t":"2026-10-22T20:00:00Z","v":29703,"vw":2.089966},{"c":2.0899,"h":2.0899,"l":2.0876,"n":2,"o":2.0876,"t":"2026-10-22T20:45:00Z","v":200,"vw":2.08875},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-22T21:00:00Z","v":1900,"vw":2.08},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-22T21:15:00Z","v":2000,"vw":2.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05,"strike":7.1506103356684525,"iv":2.5175252319374537,"gamma":0.1465381272397055,"theta":-0.0042776282715554625,"vega":0.001015144340061664,"rho":0.00012406437888800963,"breakevenPct":244.52681031906474},{"delta":0.15,"premium":0.05,"strike":5.273805662037546,"iv":1.794306292331291,"gamma":0.37061896991976334,"theta":-0.0034639719853794488,"vega":0.0013145070159059518,"rho":0.0002041279237005707,"breakevenPct":154.7275436381601},{"delta":0.2,"premium":0.05,"strike":3.3970009884066386,"iv":1.071087352725128,"gamma":0.5946998125998213,"theta":-0.002650315699203435,"vega":0.0016138696917502393,"rho":0.00028419146851313176,"breakevenPct":64.92827695725543},{"delta":0.25,"premium":0.05761636120534057,"strike":2.4695345551786376,"iv":0.7133350073313932,"gamma":0.73156813331659,"theta":-0.0022515999331749813,"vega":0.0017839428412659872,"rho":0.00035941506738630674,"breakevenPct":20.916311788707095},{"delta":0.3,"premium":0.0722054289153405,"strike":2.411178284338638,"iv":0.690163865480611,"gamma":0.7885942166727185,"theta":-0.002232758281027954,"vega":0.0018356526546806048,"rho":0.0004302077416192357,"breakevenPct":18.822187237032466},{"delta":0.35,"premium":0.08679449662534042,"strike":2.3528220134986384,"iv":0.6669927236298289,"gamma":0.8456203000288469,"theta":-0.0022139166288809267,"vega":0.0018873624680952224,"rho":0.0005010004158521647,"breakevenPct":16.728062685357834},{"delta":0.4,"premium":0.10138356433534036,"strike":2.2944657426586383,"iv":0.6438215817790467,"gamma":0.9026463833849755,"theta":-0.0021950749767338995,"vega":0.00193907228150984,"rho":0.0005717930900850938,"breakevenPct":14.6339381336832},{"delta":0.45,"premium":0.11597263204534028,"strike":2.2361094718186387,"iv":0.6206504399282646,"gamma":0.9596724667411041,"theta":-0.002176233324586872,"vega":0.0019907820949244576,"rho":0.0006425857643180227,"breakevenPct":12.53981358200857},{"delta":0.5,"premium":0.1305616997553402,"strike":2.177753200978639,"iv":0.5974792980774825,"gamma":1.0166985500972325,"theta":-0.002157391672439845,"vega":0.002042491908339075,"rho":0.0007133784385509518,"breakevenPct":10.445689030333938},{"delta":0.55,"premium":0.14515076746534017,"strike":2.1193969301386395,"iv":0.5743081562267003,"gamma":1.073724633453361,"theta":-0.0021385500202928177,"vega":0.002094201721753693,"rho":0.0007841711127838808,"breakevenPct":8.351564478659306},{"delta":0.6,"premium":0.15973983517534007,"strike":2.06104065929864,"iv":0.5511370143759182,"gamma":1.1307507168094895,"theta":-0.0021197083681457904,"vega":0.00214591153516831,"rho":0.0008549637870168096,"breakevenPct":6.257439926984677},{"delta":0.65,"premium":0.17432890288534,"strike":2.00268438845864,"iv":0.5279658725251359,"gamma":1.1877768001656182,"theta":-0.002100866715998763,"vega":0.0021976213485829276,"rho":0.0009257564612497387,"breakevenPct":4.163315375310045},{"delta":0.7,"premium":0.37488526239866304,"strike":1.8400917900810696,"iv":1.0763544315460267,"gamma":0.8772865272822488,"theta":-0.003501320815766787,"vega":0.0020200941281736163,"rho":0.0008528408297554768,"breakevenPct":5.979763276542228},{"delta":0.75,"premium":0.5844085982463185,"strike":1.6724731214029451,"iv":1.652302472998886,"gamma":0.5490753399470795,"theta":-0.004970210559757132,"vega":0.0018315135497392514,"rho":0.0007729958669578073,"breakevenPct":7.984771275084386},{"delta":0.8,"premium":0.7939319340939741,"strike":1.5048544527248207,"iv":2.2282505144517453,"gamma":0.22086415261191006,"theta":-0.006439100303747478,"vega":0.0016429329713048865,"rho":0.0006931509041601377,"breakevenPct":9.989779273626544},{"delta":0.85,"premium":0.9836785537692773,"strike":1.2704018077884034,"iv":2.526800203748829,"gamma":0.15973292651880103,"theta":-0.005766281429050733,"vega":0.0013337437434109136,"rho":0.0006263365881012574,"breakevenPct":7.850735002759846},{"delta":0.9,"premium":1.1728353316716298,"strike":1.0339558354104625,"iv":2.8170764701771565,"gamma":0.10656737665251376,"theta":-0.005029585963428496,"vega":0.001020957355148631,"rho":0.0005599109118806658,"breakevenPct":5.588094118760422}],"put":[{"delta":0.1,"premium":0.12558762243600124,"strike":1.0117524487200247,"iv":3.0181236323559335,"gamma":0.09997569670934313,"theta":-0.005315460413808073,"vega":0.0010284514438912177,"rho":-0.0002662077365620748,"breakevenPct":57.59976907731945},{"delta":0.15,"premium":0.13983006768388312,"strike":1.2966013536776622,"iv":2.36869784140479,"gamma":0.181134615128478,"theta":-0.00520449635528022,"vega":0.0013454406788370049,"rho":-0.00036128595556769873,"breakevenPct":44.65209157924502},{"delta":0.2,"premium":0.1432517181447401,"strike":1.5449885457017325,"iv":1.7794097994239217,"gamma":0.32797634908414564,"theta":-0.004826064213847635,"vega":0.0016283139495578281,"rho":-0.00044835251371522537,"breakevenPct":32.93125227000035},{"delta":0.25,"premium":0.11965153897989222,"strike":1.702323073467385,"iv":1.3402985271473238,"gamma":0.6388420651684659,"theta":-0.0037797072934300574,"vega":0.0018259923902363107,"rho":-0.0005154122480584573,"breakevenPct":24.27408925897162},{"delta":0.3,"premium":0.09605135981504434,"strike":1.8596576012330377,"iv":0.9011872548707258,"gamma":0.9497077812527861,"theta":-0.00273335037301248,"vega":0.0020236708309147936,"rho":-0.0005824719824016893,"breakevenPct":15.616926247942889},{"delta":0.35,"premium":0.08058139534883718,"strike":2.0069767441860464,"iv":0.5142106976744185,"gamma":1.2190967441860467,"theta":-0.0018111627906976743,"vega":0.002195813953488372,"rho":-0.0006555881478291041,"breakevenPct":7.8279737398464375},{"delta":0.4,"premium":0.13226098191214472,"strike":2.0715762273901808,"iv":0.55782826873385,"gamma":1.145918449612403,"theta":-0.0019145219638242892,"vega":0.0021570542635658916,"rho":-0.0007787259477666229,"breakevenPct":7.209796867079602},{"delta":0.45,"premium":0.1839405684754522,"strike":2.136175710594315,"iv":0.6014458397932816,"gamma":1.0727401550387596,"theta":-0.002017881136950904,"vega":0.002118294573643411,"rho":-0.0009018637477041414,"breakevenPct":6.591619994312766},{"delta":0.5,"premium":0.23562015503875966,"strike":2.2007751937984494,"iv":0.6450634108527131,"gamma":0.9995618604651164,"theta":-0.002121240310077519,"vega":0.0020795348837209303,"rho":-0.00102500154764166,"breakevenPct":5.973443121545931},{"delta":0.55,"premium":0.28729974160206717,"strike":2.265374677002584,"iv":0.6886809819121447,"gamma":0.9263835658914729,"theta":-0.0022245994832041345,"vega":0.00204077519379845,"rho":-0.0011481393475791788,"breakevenPct":5.355266248779095},{"delta":0.6,"premium":0.3389793281653746,"strike":2.329974160206718,"iv":0.7322985529715762,"gamma":0.8532052713178295,"theta":-0.002327958656330749,"vega":0.002002015503875969,"rho":-0.0012712771475166971,"breakevenPct":4.7370893760122605},{"delta":0.65,"premium":0.39065891472868214,"strike":2.394573643410853,"iv":0.7759161240310077,"gamma":0.7800269767441861,"theta":-0.0024313178294573645,"vega":0.0019632558139534885,"rho":-0.0013944149474542158,"breakevenPct":4.118912503245426},{"delta":0.7,"premium":0.4423385012919896,"strike":2.4591731266149868,"iv":0.8195336950904392,"gamma":0.7068486821705428,"theta":-0.002534677002583979,"vega":0.0019244961240310078,"rho":-0.0015175527473917341,"breakevenPct":3.500735630478591}]},"raw":{"call":[{"delta":0.1,"premium":0.05,"strike":7.1506103356684525,"iv":2.5175252319374537,"gamma":0.1465381272397055,"theta":-0.0042776282715554625,"vega":0.001015144340061664,"rho":0.00012406437888800963,"breakevenPct":244.52681031906474},{"delta":0.15,"premium":0.05,"strike":5.273805662037546,"iv":1.794306292331291,"gamma":0.37061896991976334,"theta":-0.0034639719853794488,"vega":0.0013145070159059518,"rho":0.0002041279237005707,"breakevenPct":154.7275436381601},{"delta":0.2,"premium":0.05,"strike":3.3970009884066386,"iv":1.071087352725128,"gamma":0.5946998125998213,"theta":-0.002650315699203435,"vega":0.0016138696917502393,"rho":0.00028419146851313176,"breakevenPct":64.92827695725543},{"delta":0.25,"premium":0.05761636120534057,"strike":2.4695345551786376,"iv":0.7133350073313932,"gamma":0.73156813331659,"theta":-0.0022515999331749813,"vega":0.0017839428412659872,"rho":0.00035941506738630674,"breakevenPct":20.916311788707095},{"delta":0.3,"premium":0.0722054289153405,"strike":2.411178284338638,"iv":0.690163865480611,"gamma":0.7885942166727185,"theta":-0.002232758281027954,"vega":0.0018356526546806048,"rho":0.0004302077416192357,"breakevenPct":18.822187237032466},{"delta":0.35,"premium":0.08679449662534042,"strike":2.3528220134986384,"iv":0.6669927236298289,"gamma":0.8456203000288469,"theta":-0.0022139166288809267,"vega":0.0018873624680952224,"rho":0.0005010004158521647,"breakevenPct":16.728062685357834},{"delta":0.4,"premium":0.10138356433534036,"strike":2.2944657426586383,"iv":0.6438215817790467,"gamma":0.9026463833849755,"theta":-0.0021950749767338995,"vega":0.00193907228150984,"rho":0.0005717930900850938,"breakevenPct":14.6339381336832},{"delta":0.45,"premium":0.11597263204534028,"strike":2.2361094718186387,"iv":0.6206504399282646,"gamma":0.9596724667411041,"theta":-0.002176233324586872,"vega":0.0019907820949244576,"rho":0.0006425857643180227,"breakevenPct":12.53981358200857},{"delta":0.5,"premium":0.1305616997553402,"strike":2.177753200978639,"iv":0.5974792980774825,"gamma":1.0166985500972325,"theta":-0.002157391672439845,"vega":0.002042491908339075,"rho":0.0007133784385509518,"breakevenPct":10.445689030333938},{"delta":0.55,"premium":0.14515076746534017,"strike":2.1193969301386395,"iv":0.5743081562267003,"gamma":1.073724633453361,"theta":-0.0021385500202928177,"vega":0.002094201721753693,"rho":0.0007841711127838808,"breakevenPct":8.351564478659306},{"delta":0.6,"premium":0.15973983517534007,"strike":2.06104065929864,"iv":0.5511370143759182,"gamma":1.1307507168094895,"theta":-0.0021197083681457904,"vega":0.00214591153516831,"rho":0.0008549637870168096,"breakevenPct":6.257439926984677},{"delta":0.65,"premium":0.17432890288534,"strike":2.00268438845864,"iv":0.5279658725251359,"gamma":1.1877768001656182,"theta":-0.002100866715998763,"vega":0.0021976213485829276,"rho":0.0009257564612497387,"breakevenPct":4.163315375310045},{"delta":0.7,"premium":0.37488526239866304,"strike":1.8400917900810696,"iv":1.0763544315460267,"gamma":0.8772865272822488,"theta":-0.003501320815766787,"vega":0.0020200941281736163,"rho":0.0008528408297554768,"breakevenPct":5.979763276542228},{"delta":0.75,"premium":0.5844085982463185,"strike":1.6724731214029451,"iv":1.652302472998886,"gamma":0.5490753399470795,"theta":-0.004970210559757132,"vega":0.0018315135497392514,"rho":0.0007729958669578073,"breakevenPct":7.984771275084386},{"delta":0.8,"premium":0.7939319340939741,"strike":1.5048544527248207,"iv":2.2282505144517453,"gamma":0.22086415261191006,"theta":-0.006439100303747478,"vega":0.0016429329713048865,"rho":0.0006931509041601377,"breakevenPct":9.989779273626544},{"delta":0.85,"premium":0.9836785537692773,"strike":1.2704018077884034,"iv":2.526800203748829,"gamma":0.15973292651880103,"theta":-0.005766281429050733,"vega":0.0013337437434109136,"rho":0.0006263365881012574,"breakevenPct":7.850735002759846},{"delta":0.9,"premium":1.1728353316716298,"strike":1.0339558354104625,"iv":2.8170764701771565,"gamma":0.10656737665251376,"theta":-0.005029585963428496,"vega":0.001020957355148631,"rho":0.0005599109118806658,"breakevenPct":5.588094118760422}],"put":[{"delta":0.1,"premium":0.12558762243600124,"strike":1.0117524487200247,"iv":3.0181236323559335,"gamma":0.09997569670934313,"theta":-0.005315460413808073,"vega":0.0010284514438912177,"rho":-0.0002662077365620748,"breakevenPct":57.59976907731945},{"delta":0.15,"premium":0.13983006768388312,"strike":1.2966013536776622,"iv":2.36869784140479,"gamma":0.181134615128478,"theta":-0.00520449635528022,"vega":0.0013454406788370049,"rho":-0.00036128595556769873,"breakevenPct":44.65209157924502},{"delta":0.2,"premium":0.1432517181447401,"strike":1.5449885457017325,"iv":1.7794097994239217,"gamma":0.32797634908414564,"theta":-0.004826064213847635,"vega":0.0016283139495578281,"rho":-0.00044835251371522537,"breakevenPct":32.93125227000035},{"delta":0.25,"premium":0.11965153897989222,"strike":1.702323073467385,"iv":1.3402985271473238,"gamma":0.6388420651684659,"theta":-0.0037797072934300574,"vega":0.0018259923902363107,"rho":-0.0005154122480584573,"breakevenPct":24.27408925897162},{"delta":0.3,"premium":0.09605135981504434,"strike":1.8596576012330377,"iv":0.9011872548707258,"gamma":0.9497077812527861,"theta":-0.00273335037301248,"vega":0.0020236708309147936,"rho":-0.0005824719824016893,"breakevenPct":15.616926247942889},{"delta":0.35,"premium":0.08058139534883718,"strike":2.0069767441860464,"iv":0.5142106976744185,"gamma":1.2190967441860467,"theta":-0.0018111627906976743,"vega":0.002195813953488372,"rho":-0.0006555881478291041,"breakevenPct":7.8279737398464375},{"delta":0.4,"premium":0.13226098191214472,"strike":2.0715762273901808,"iv":0.55782826873385,"gamma":1.145918449612403,"theta":-0.0019145219638242892,"vega":0.0021570542635658916,"rho":-0.0007787259477666229,"breakevenPct":7.209796867079602},{"delta":0.45,"premium":0.1839405684754522,"strike":2.136175710594315,"iv":0.6014458397932816,"gamma":1.0727401550387596,"theta":-0.002017881136950904,"vega":0.002118294573643411,"rho":-0.0009018637477041414,"breakevenPct":6.591619994312766},{"delta":0.5,"premium":0.23562015503875966,"strike":2.2007751937984494,"iv":0.6450634108527131,"gamma":0.9995618604651164,"theta":-0.002121240310077519,"vega":0.0020795348837209303,"rho":-0.00102500154764166,"breakevenPct":5.973443121545931},{"delta":0.55,"premium":0.28729974160206717,"strike":2.265374677002584,"iv":0.6886809819121447,"gamma":0.9263835658914729,"theta":-0.0022245994832041345,"vega":0.00204077519379845,"rho":-0.0011481393475791788,"breakevenPct":5.355266248779095},{"delta":0.6,"premium":0.3389793281653746,"strike":2.329974160206718,"iv":0.7322985529715762,"gamma":0.8532052713178295,"theta":-0.002327958656330749,"vega":0.002002015503875969,"rho":-0.0012712771475166971,"breakevenPct":4.7370893760122605},{"delta":0.65,"premium":0.39065891472868214,"strike":2.394573643410853,"iv":0.7759161240310077,"gamma":0.7800269767441861,"theta":-0.0024313178294573645,"vega":0.0019632558139534885,"rho":-0.0013944149474542158,"breakevenPct":4.118912503245426},{"delta":0.7,"premium":0.4423385012919896,"strike":2.4591731266149868,"iv":0.8195336950904392,"gamma":0.7068486821705428,"theta":-0.002534677002583979,"vega":0.0019244961240310078,"rho":-0.0015175527473917341,"breakevenPct":3.500735630478591}]}},"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"}}