{"symbol":"HIVE","url":"https://intraalpha.com/companies/HIVE","capturedAt":"2026-10-21T17:47:54.926Z","state":"ready","quote":{"symbol":"HIVE","last_price":2.035,"prev_close":1.975,"regular_close":2.03,"change":0.06,"change_pct":3.038,"regular_change":0.055,"regular_change_pct":2.7848,"extended_change":0.005,"extended_change_pct":0.2463,"bid":2.03,"ask":2.04,"bid_size":72600,"ask_size":58300,"volume":7820465,"vwap":2.007288,"open":2.075,"high":2.08,"low":1.94,"close":2.03,"trade_count":13636,"last_trade_at":"2026-10-21T17:47:37.364176167Z","last_quote_at":"2026-10-21T17:47:43.821970005Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:54.019968111-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"HIVE","fetched_at":"2026-10-21T17:47:54.275591+00:00","name":"HIVE Digital Technologies Ltd","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Aerohive Networks, Inc. designs and develops cloud networks and enterprise Wi-Fi solutions in the Americas, Europe, the Middle East and Africa, and Asia Pacific. The company is headquartered in Milpitas, California.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":541698000,"ebitda":35781000,"pe_ratio":null,"peg_ratio":null,"book_value":1.56,"dividend_per_share":null,"dividend_yield":null,"eps":-1.32,"revenue_ttm":331300000,"gross_profit_ttm":116266000,"profit_margin":-0.985,"operating_margin_ttm":-0.587,"return_on_assets_ttm":-0.129,"return_on_equity_ttm":-0.664,"quarterly_earnings_growth":-0.999,"quarterly_revenue_growth":0.735,"analyst_target_price":7,"analyst_number":0,"beta":3.546,"fifty_two_week_high":6.3,"fifty_two_week_low":1.73,"fifty_day_ma":2.851,"two_hundred_day_ma":2.879,"shares_outstanding":274277000,"forward_pe":62.89,"price_to_sales":1.635,"price_to_book":2.187,"ev_to_revenue":3.271,"ev_to_ebitda":28.31},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:54.275591+00:00"},"optionObservedAt":"2026-10-21T17:40:51.915Z","bars":[{"c":2.4,"h":2.4,"l":2.38,"n":80,"o":2.39,"t":"2026-10-14T08:00:00Z","v":11336,"vw":2.397684},{"c":2.42,"h":2.42,"l":2.41,"n":10,"o":2.41,"t":"2026-10-14T08:25:00Z","v":1391,"vw":2.418556},{"c":2.45,"h":2.4599,"l":2.45,"n":7,"o":2.4599,"t":"2026-10-14T08:30:00Z","v":4025,"vw":2.458962},{"c":2.43,"h":2.46,"l":2.41,"n":11,"o":2.46,"t":"2026-10-14T08:35:00Z","v":1728,"vw":2.438674},{"c":2.4,"h":2.4,"l":2.4,"n":7,"o":2.4,"t":"2026-10-14T08:40:00Z","v":552,"vw":2.4},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-14T08:55:00Z","v":1000,"vw":2.4},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-14T09:05:00Z","v":8400,"vw":2.4},{"c":2.3947,"h":2.3947,"l":2.3947,"n":1,"o":2.3947,"t":"2026-10-14T09:15:00Z","v":100,"vw":2.3947},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-14T09:20:00Z","v":400,"vw":2.4},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-14T10:00:00Z","v":500,"vw":2.38},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-14T10:10:00Z","v":100,"vw":2.4},{"c":2.3704,"h":2.39,"l":2.3704,"n":3,"o":2.39,"t":"2026-10-14T10:20:00Z","v":1606,"vw":2.372232},{"c":2.39,"h":2.39,"l":2.39,"n":31,"o":2.39,"t":"2026-10-14T11:00:00Z","v":757,"vw":2.39},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-10-14T11:05:00Z","v":402,"vw":2.37},{"c":2.38,"h":2.38,"l":2.38,"n":58,"o":2.38,"t":"2026-10-14T11:10:00Z","v":1872,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-14T11:15:00Z","v":2000,"vw":2.38},{"c":2.3791,"h":2.3791,"l":2.3791,"n":1,"o":2.3791,"t":"2026-10-14T11:20:00Z","v":262,"vw":2.3791},{"c":2.37,"h":2.37,"l":2.37,"n":14,"o":2.37,"t":"2026-10-14T11:25:00Z","v":10572,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":5,"o":2.37,"t":"2026-10-14T11:30:00Z","v":4204,"vw":2.37},{"c":2.37,"h":2.37,"l":2.36,"n":11,"o":2.365,"t":"2026-10-14T11:40:00Z","v":1110,"vw":2.362086},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-10-14T11:50:00Z","v":8506,"vw":2.35},{"c":2.365,"h":2.3697,"l":2.3536,"n":7,"o":2.3536,"t":"2026-10-14T11:55:00Z","v":2700,"vw":2.360766},{"c":2.365,"h":2.37,"l":2.365,"n":3,"o":2.37,"t":"2026-10-14T12:00:00Z","v":1463,"vw":2.369368},{"c":2.365,"h":2.365,"l":2.365,"n":2,"o":2.365,"t":"2026-10-14T12:05:00Z","v":217,"vw":2.365},{"c":2.365,"h":2.365,"l":2.3605,"n":4,"o":2.3605,"t":"2026-10-14T12:10:00Z","v":1000,"vw":2.36275},{"c":2.365,"h":2.3685,"l":2.365,"n":4,"o":2.3685,"t":"2026-10-14T12:20:00Z","v":1500,"vw":2.366167},{"c":2.37,"h":2.37,"l":2.365,"n":12,"o":2.365,"t":"2026-10-14T12:25:00Z","v":11651,"vw":2.369783},{"c":2.3207,"h":2.36,"l":2.32,"n":58,"o":2.36,"t":"2026-10-14T12:30:00Z","v":44316,"vw":2.338028},{"c":2.312,"h":2.325,"l":2.31,"n":21,"o":2.325,"t":"2026-10-14T12:35:00Z","v":6015,"vw":2.313016},{"c":2.32,"h":2.335,"l":2.32,"n":15,"o":2.32,"t":"2026-10-14T12:40:00Z","v":1248,"vw":2.323573},{"c":2.32,"h":2.34,"l":2.32,"n":4,"o":2.34,"t":"2026-10-14T12:50:00Z","v":5550,"vw":2.330909},{"c":2.3105,"h":2.33,"l":2.3105,"n":9,"o":2.33,"t":"2026-10-14T12:55:00Z","v":6093,"vw":2.318452},{"c":2.2905,"h":2.32,"l":2.29,"n":85,"o":2.32,"t":"2026-10-14T13:00:00Z","v":39654,"vw":2.29857},{"c":2.31,"h":2.31,"l":2.3,"n":11,"o":2.3,"t":"2026-10-14T13:05:00Z","v":801,"vw":2.305},{"c":2.3099,"h":2.31,"l":2.29,"n":21,"o":2.3,"t":"2026-10-14T13:10:00Z","v":4188,"vw":2.307529},{"c":2.302,"h":2.3085,"l":2.302,"n":2,"o":2.3085,"t":"2026-10-14T13:20:00Z","v":1650,"vw":2.302591},{"c":2.31,"h":2.31,"l":2.3004,"n":13,"o":2.3004,"t":"2026-10-14T13:25:00Z","v":1057,"vw":2.302},{"c":2.28,"h":2.31,"l":2.272,"n":694,"o":2.305,"t":"2026-10-14T13:30:00Z","v":734240,"vw":2.28614},{"c":2.295,"h":2.3099,"l":2.27,"n":363,"o":2.285,"t":"2026-10-14T13:35:00Z","v":166492,"vw":2.286356},{"c":2.295,"h":2.3,"l":2.29,"n":159,"o":2.295,"t":"2026-10-14T13:40:00Z","v":43356,"vw":2.294546},{"c":2.304,"h":2.32,"l":2.29,"n":402,"o":2.295,"t":"2026-10-14T13:45:00Z","v":347818,"vw":2.309692},{"c":2.2968,"h":2.31,"l":2.29,"n":376,"o":2.3002,"t":"2026-10-14T13:50:00Z","v":231763,"vw":2.300057},{"c":2.27,"h":2.297,"l":2.27,"n":530,"o":2.295,"t":"2026-10-14T13:55:00Z","v":435747,"vw":2.282698},{"c":2.278,"h":2.28,"l":2.265,"n":616,"o":2.28,"t":"2026-10-14T14:00:00Z","v":291022,"vw":2.270731},{"c":2.275,"h":2.2891,"l":2.2701,"n":275,"o":2.275,"t":"2026-10-14T14:05:00Z","v":153519,"vw":2.28141},{"c":2.265,"h":2.28,"l":2.26,"n":298,"o":2.275,"t":"2026-10-14T14:10:00Z","v":157662,"vw":2.268862},{"c":2.2617,"h":2.28,"l":2.26,"n":227,"o":2.265,"t":"2026-10-14T14:15:00Z","v":132512,"vw":2.266458},{"c":2.26,"h":2.27,"l":2.25,"n":316,"o":2.265,"t":"2026-10-14T14:20:00Z","v":305637,"vw":2.258954},{"c":2.27,"h":2.27,"l":2.25,"n":241,"o":2.255,"t":"2026-10-14T14:25:00Z","v":155741,"vw":2.259403},{"c":2.275,"h":2.2754,"l":2.26,"n":266,"o":2.26,"t":"2026-10-14T14:30:00Z","v":86162,"vw":2.269324},{"c":2.275,"h":2.28,"l":2.27,"n":128,"o":2.275,"t":"2026-10-14T14:35:00Z","v":42480,"vw":2.273994},{"c":2.28,"h":2.29,"l":2.27,"n":209,"o":2.2705,"t":"2026-10-14T14:40:00Z","v":69633,"vw":2.280424},{"c":2.285,"h":2.3,"l":2.28,"n":303,"o":2.285,"t":"2026-10-14T14:45:00Z","v":125335,"vw":2.29033},{"c":2.285,"h":2.29,"l":2.28,"n":95,"o":2.29,"t":"2026-10-14T14:50:00Z","v":12821,"vw":2.285072},{"c":2.28,"h":2.2899,"l":2.275,"n":262,"o":2.285,"t":"2026-10-14T14:55:00Z","v":127762,"vw":2.280088},{"c":2.26,"h":2.285,"l":2.26,"n":213,"o":2.285,"t":"2026-10-14T15:00:00Z","v":108638,"vw":2.271719},{"c":2.255,"h":2.2699,"l":2.25,"n":258,"o":2.265,"t":"2026-10-14T15:05:00Z","v":90140,"vw":2.258136},{"c":2.2602,"h":2.2668,"l":2.25,"n":328,"o":2.255,"t":"2026-10-14T15:10:00Z","v":218282,"vw":2.256895},{"c":2.26,"h":2.27,"l":2.26,"n":98,"o":2.265,"t":"2026-10-14T15:15:00Z","v":19474,"vw":2.2635},{"c":2.2601,"h":2.27,"l":2.26,"n":236,"o":2.265,"t":"2026-10-14T15:20:00Z","v":71524,"vw":2.262033},{"c":2.2762,"h":2.28,"l":2.26,"n":393,"o":2.262,"t":"2026-10-14T15:25:00Z","v":262055,"vw":2.269728},{"c":2.278,"h":2.28,"l":2.27,"n":113,"o":2.275,"t":"2026-10-14T15:30:00Z","v":14763,"vw":2.275219},{"c":2.279,"h":2.2799,"l":2.27,"n":111,"o":2.275,"t":"2026-10-14T15:35:00Z","v":58525,"vw":2.271364},{"c":2.275,"h":2.28,"l":2.27,"n":361,"o":2.275,"t":"2026-10-14T15:40:00Z","v":45520,"vw":2.272827},{"c":2.27,"h":2.28,"l":2.27,"n":238,"o":2.27,"t":"2026-10-14T15:45:00Z","v":42368,"vw":2.272653},{"c":2.275,"h":2.28,"l":2.27,"n":130,"o":2.272,"t":"2026-10-14T15:50:00Z","v":52470,"vw":2.27305},{"c":2.275,"h":2.28,"l":2.27,"n":106,"o":2.28,"t":"2026-10-14T15:55:00Z","v":17282,"vw":2.275232},{"c":2.265,"h":2.28,"l":2.26,"n":377,"o":2.27,"t":"2026-10-14T16:00:00Z","v":157748,"vw":2.269733},{"c":2.27,"h":2.28,"l":2.265,"n":304,"o":2.265,"t":"2026-10-14T16:05:00Z","v":152814,"vw":2.269646},{"c":2.2601,"h":2.2799,"l":2.26,"n":329,"o":2.2701,"t":"2026-10-14T16:10:00Z","v":213894,"vw":2.264809},{"c":2.265,"h":2.27,"l":2.26,"n":184,"o":2.26,"t":"2026-10-14T16:15:00Z","v":92166,"vw":2.260992},{"c":2.26,"h":2.27,"l":2.255,"n":307,"o":2.2601,"t":"2026-10-14T16:20:00Z","v":248928,"vw":2.260605},{"c":2.255,"h":2.26,"l":2.25,"n":199,"o":2.255,"t":"2026-10-14T16:25:00Z","v":141405,"vw":2.255441},{"c":2.265,"h":2.2699,"l":2.2501,"n":305,"o":2.255,"t":"2026-10-14T16:30:00Z","v":131013,"vw":2.260293},{"c":2.265,"h":2.27,"l":2.26,"n":107,"o":2.268,"t":"2026-10-14T16:35:00Z","v":25060,"vw":2.264877},{"c":2.27,"h":2.28,"l":2.2631,"n":238,"o":2.265,"t":"2026-10-14T16:40:00Z","v":113700,"vw":2.273354},{"c":2.26,"h":2.2799,"l":2.26,"n":198,"o":2.27,"t":"2026-10-14T16:45:00Z","v":104801,"vw":2.26971},{"c":2.25,"h":2.265,"l":2.25,"n":193,"o":2.265,"t":"2026-10-14T16:50:00Z","v":49200,"vw":2.260192},{"c":2.25,"h":2.26,"l":2.25,"n":188,"o":2.252,"t":"2026-10-14T16:55:00Z","v":89923,"vw":2.256992},{"c":2.255,"h":2.26,"l":2.25,"n":277,"o":2.255,"t":"2026-10-14T17:00:00Z","v":97504,"vw":2.257465},{"c":2.2515,"h":2.26,"l":2.25,"n":162,"o":2.26,"t":"2026-10-14T17:05:00Z","v":32926,"vw":2.255014},{"c":2.24,"h":2.26,"l":2.24,"n":489,"o":2.2585,"t":"2026-10-14T17:10:00Z","v":348364,"vw":2.24967},{"c":2.2499,"h":2.25,"l":2.24,"n":172,"o":2.245,"t":"2026-10-14T17:15:00Z","v":67574,"vw":2.248015},{"c":2.25,"h":2.25,"l":2.24,"n":218,"o":2.25,"t":"2026-10-14T17:20:00Z","v":53671,"vw":2.246433},{"c":2.23,"h":2.25,"l":2.23,"n":321,"o":2.25,"t":"2026-10-14T17:25:00Z","v":80584,"vw":2.241073},{"c":2.24,"h":2.24,"l":2.23,"n":146,"o":2.2341,"t":"2026-10-14T17:30:00Z","v":31843,"vw":2.234755},{"c":2.235,"h":2.24,"l":2.23,"n":94,"o":2.24,"t":"2026-10-14T17:35:00Z","v":62846,"vw":2.23502},{"c":2.23,"h":2.24,"l":2.23,"n":231,"o":2.235,"t":"2026-10-14T17:40:00Z","v":156248,"vw":2.230281},{"c":2.23,"h":2.24,"l":2.225,"n":359,"o":2.235,"t":"2026-10-14T17:45:00Z","v":245271,"vw":2.230321},{"c":2.22,"h":2.2391,"l":2.22,"n":358,"o":2.23,"t":"2026-10-14T17:50:00Z","v":136115,"vw":2.228163},{"c":2.2201,"h":2.23,"l":2.22,"n":247,"o":2.22,"t":"2026-10-14T17:55:00Z","v":194342,"vw":2.220922},{"c":2.225,"h":2.23,"l":2.22,"n":338,"o":2.2201,"t":"2026-10-14T18:00:00Z","v":148378,"vw":2.221423},{"c":2.2201,"h":2.24,"l":2.22,"n":267,"o":2.23,"t":"2026-10-14T18:05:00Z","v":103253,"vw":2.23057},{"c":2.225,"h":2.23,"l":2.22,"n":130,"o":2.2299,"t":"2026-10-14T18:10:00Z","v":33110,"vw":2.224216},{"c":2.23,"h":2.23,"l":2.22,"n":69,"o":2.2299,"t":"2026-10-14T18:15:00Z","v":20590,"vw":2.226769},{"c":2.2201,"h":2.24,"l":2.22,"n":277,"o":2.225,"t":"2026-10-14T18:20:00Z","v":102416,"vw":2.229994},{"c":2.22,"h":2.23,"l":2.22,"n":60,"o":2.2231,"t":"2026-10-14T18:25:00Z","v":18816,"vw":2.224191},{"c":2.22,"h":2.23,"l":2.22,"n":95,"o":2.2268,"t":"2026-10-14T18:30:00Z","v":10656,"vw":2.223241},{"c":2.21,"h":2.23,"l":2.21,"n":196,"o":2.2216,"t":"2026-10-14T18:35:00Z","v":174665,"vw":2.214189},{"c":2.22,"h":2.22,"l":2.21,"n":152,"o":2.2147,"t":"2026-10-14T18:40:00Z","v":37038,"vw":2.216618},{"c":2.215,"h":2.22,"l":2.21,"n":216,"o":2.215,"t":"2026-10-14T18:45:00Z","v":77830,"vw":2.216392},{"c":2.225,"h":2.23,"l":2.21,"n":341,"o":2.2199,"t":"2026-10-14T18:50:00Z","v":212824,"vw":2.224268},{"c":2.225,"h":2.23,"l":2.22,"n":193,"o":2.225,"t":"2026-10-14T18:55:00Z","v":38647,"vw":2.224874},{"c":2.2201,"h":2.23,"l":2.22,"n":259,"o":2.225,"t":"2026-10-14T19:00:00Z","v":100407,"vw":2.221024},{"c":2.2299,"h":2.23,"l":2.22,"n":245,"o":2.22,"t":"2026-10-14T19:05:00Z","v":54786,"vw":2.22438},{"c":2.23,"h":2.24,"l":2.225,"n":249,"o":2.23,"t":"2026-10-14T19:10:00Z","v":97401,"vw":2.231612},{"c":2.245,"h":2.245,"l":2.23,"n":255,"o":2.2301,"t":"2026-10-14T19:15:00Z","v":60607,"vw":2.235005},{"c":2.245,"h":2.25,"l":2.24,"n":217,"o":2.245,"t":"2026-10-14T19:20:00Z","v":111059,"vw":2.245012},{"c":2.225,"h":2.25,"l":2.2201,"n":275,"o":2.245,"t":"2026-10-14T19:25:00Z","v":167387,"vw":2.233788},{"c":2.235,"h":2.24,"l":2.22,"n":391,"o":2.23,"t":"2026-10-14T19:30:00Z","v":153397,"vw":2.234723},{"c":2.2253,"h":2.24,"l":2.225,"n":252,"o":2.235,"t":"2026-10-14T19:35:00Z","v":119586,"vw":2.230819},{"c":2.225,"h":2.23,"l":2.22,"n":339,"o":2.225,"t":"2026-10-14T19:40:00Z","v":93609,"vw":2.228525},{"c":2.22,"h":2.23,"l":2.22,"n":307,"o":2.22,"t":"2026-10-14T19:45:00Z","v":159760,"vw":2.223769},{"c":2.23,"h":2.24,"l":2.22,"n":959,"o":2.23,"t":"2026-10-14T19:50:00Z","v":485100,"vw":2.230319},{"c":2.23,"h":2.24,"l":2.22,"n":998,"o":2.24,"t":"2026-10-14T19:55:00Z","v":533256,"vw":2.230799},{"c":2.23,"h":2.24,"l":2.23,"n":14,"o":2.24,"t":"2026-10-14T20:00:00Z","v":403197,"vw":2.239988},{"c":2.2699,"h":2.2699,"l":2.2498,"n":6,"o":2.2498,"t":"2026-10-14T20:05:00Z","v":2646,"vw":2.266481},{"c":2.25,"h":2.25,"l":2.23,"n":10,"o":2.23,"t":"2026-10-14T20:15:00Z","v":1000,"vw":2.240453},{"c":2.25,"h":2.27,"l":2.25,"n":12,"o":2.25,"t":"2026-10-14T20:20:00Z","v":4637,"vw":2.262664},{"c":2.25,"h":2.25,"l":2.2154,"n":3,"o":2.2154,"t":"2026-10-14T20:30:00Z","v":305,"vw":2.22924},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-14T20:55:00Z","v":255,"vw":2.21},{"c":2.2395,"h":2.24,"l":2.2395,"n":3,"o":2.24,"t":"2026-10-14T21:00:00Z","v":400,"vw":2.239875},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-10-14T21:05:00Z","v":486,"vw":2.23},{"c":2.27,"h":2.27,"l":2.23,"n":5,"o":2.23,"t":"2026-10-14T21:10:00Z","v":30331,"vw":2.238032},{"c":2.247,"h":2.247,"l":2.24,"n":3,"o":2.24,"t":"2026-10-14T21:20:00Z","v":701,"vw":2.242},{"c":2.24,"h":2.24,"l":2.22,"n":6,"o":2.23,"t":"2026-10-14T21:30:00Z","v":10101,"vw":2.224268},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-14T21:35:00Z","v":112,"vw":2.24},{"c":2.22,"h":2.22,"l":2.22,"n":3,"o":2.22,"t":"2026-10-14T21:40:00Z","v":1000,"vw":2.22},{"c":2.23,"h":2.24,"l":2.23,"n":5,"o":2.24,"t":"2026-10-14T21:45:00Z","v":1881,"vw":2.238634},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-10-14T21:55:00Z","v":2300,"vw":2.24},{"c":2.22,"h":2.24,"l":2.22,"n":4,"o":2.24,"t":"2026-10-14T22:00:00Z","v":1521,"vw":2.226401},{"c":2.2388,"h":2.2388,"l":2.224,"n":4,"o":2.224,"t":"2026-10-14T22:05:00Z","v":425,"vw":2.2277},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-14T22:10:00Z","v":150,"vw":2.24},{"c":2.22,"h":2.2202,"l":2.22,"n":4,"o":2.22,"t":"2026-10-14T22:15:00Z","v":8538,"vw":2.220091},{"c":2.22,"h":2.22,"l":2.22,"n":12,"o":2.22,"t":"2026-10-14T22:20:00Z","v":8478,"vw":2.22},{"c":2.19,"h":2.21,"l":2.19,"n":71,"o":2.21,"t":"2026-10-14T22:25:00Z","v":27378,"vw":2.195984},{"c":2.2,"h":2.2015,"l":2.2,"n":2,"o":2.2015,"t":"2026-10-14T22:30:00Z","v":800,"vw":2.200563},{"c":2.2,"h":2.2,"l":2.2,"n":8,"o":2.2,"t":"2026-10-14T22:45:00Z","v":494,"vw":2.2},{"c":2.2,"h":2.21,"l":2.2,"n":3,"o":2.21,"t":"2026-10-14T22:50:00Z","v":221,"vw":2.205455},{"c":2.2,"h":2.2031,"l":2.2,"n":2,"o":2.2031,"t":"2026-10-14T22:55:00Z","v":486,"vw":2.202462},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-14T23:05:00Z","v":1400,"vw":2.2},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-14T23:15:00Z","v":1500,"vw":2.21},{"c":2.2031,"h":2.22,"l":2.2,"n":8,"o":2.2,"t":"2026-10-14T23:20:00Z","v":5910,"vw":2.203618},{"c":2.22,"h":2.22,"l":2.21,"n":6,"o":2.21,"t":"2026-10-14T23:30:00Z","v":254,"vw":2.214},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-14T23:35:00Z","v":300,"vw":2.21},{"c":2.21,"h":2.21,"l":2.2,"n":5,"o":2.2,"t":"2026-10-14T23:40:00Z","v":1781,"vw":2.206648},{"c":2.22,"h":2.22,"l":2.2,"n":2,"o":2.2,"t":"2026-10-14T23:45:00Z","v":1000,"vw":2.21},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-14T23:55:00Z","v":500,"vw":2.2},{"c":2.17,"h":2.2,"l":2.17,"n":60,"o":2.17,"t":"2026-10-15T08:00:00Z","v":16621,"vw":2.181259},{"c":2.17,"h":2.17,"l":2.17,"n":8,"o":2.17,"t":"2026-10-15T08:20:00Z","v":1494,"vw":2.17},{"c":2.18,"h":2.18,"l":2.15,"n":31,"o":2.17,"t":"2026-10-15T08:25:00Z","v":11227,"vw":2.161502},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-15T08:40:00Z","v":100,"vw":2.18},{"c":2.16,"h":2.185,"l":2.16,"n":16,"o":2.185,"t":"2026-10-15T08:45:00Z","v":1862,"vw":2.170759},{"c":2.16,"h":2.16,"l":2.16,"n":7,"o":2.16,"t":"2026-10-15T09:00:00Z","v":4642,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":4,"o":2.16,"t":"2026-10-15T09:10:00Z","v":440,"vw":2.16},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-15T09:15:00Z","v":500,"vw":2.19},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-15T09:20:00Z","v":229,"vw":2.18},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-15T09:40:00Z","v":380,"vw":2.16},{"c":2.1997,"h":2.21,"l":2.18,"n":62,"o":2.19,"t":"2026-10-15T09:45:00Z","v":5472,"vw":2.197664},{"c":2.175,"h":2.175,"l":2.175,"n":1,"o":2.175,"t":"2026-10-15T09:55:00Z","v":458,"vw":2.175},{"c":2.16,"h":2.16,"l":2.16,"n":9,"o":2.16,"t":"2026-10-15T10:20:00Z","v":211,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":11,"o":2.16,"t":"2026-10-15T10:50:00Z","v":2129,"vw":2.16},{"c":2.19,"h":2.19,"l":2.15,"n":47,"o":2.17,"t":"2026-10-15T11:00:00Z","v":21011,"vw":2.158327},{"c":2.13,"h":2.14,"l":2.12,"n":43,"o":2.14,"t":"2026-10-15T11:05:00Z","v":61285,"vw":2.129225},{"c":2.14,"h":2.14,"l":2.1385,"n":11,"o":2.1385,"t":"2026-10-15T11:10:00Z","v":17202,"vw":2.139694},{"c":2.1401,"h":2.15,"l":2.1401,"n":5,"o":2.15,"t":"2026-10-15T11:15:00Z","v":7346,"vw":2.141643},{"c":2.1531,"h":2.1531,"l":2.15,"n":8,"o":2.15,"t":"2026-10-15T11:20:00Z","v":6714,"vw":2.152356},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-10-15T11:25:00Z","v":310,"vw":2.16},{"c":2.16,"h":2.16,"l":2.1502,"n":2,"o":2.1502,"t":"2026-10-15T11:30:00Z","v":200,"vw":2.1551},{"c":2.16,"h":2.16,"l":2.16,"n":5,"o":2.16,"t":"2026-10-15T11:35:00Z","v":12046,"vw":2.16},{"c":2.17,"h":2.19,"l":2.17,"n":11,"o":2.19,"t":"2026-10-15T11:40:00Z","v":4184,"vw":2.180029},{"c":2.152,"h":2.17,"l":2.14,"n":16,"o":2.17,"t":"2026-10-15T11:45:00Z","v":5794,"vw":2.14478},{"c":2.1515,"h":2.1515,"l":2.1515,"n":1,"o":2.1515,"t":"2026-10-15T11:50:00Z","v":280,"vw":2.1515},{"c":2.1507,"h":2.17,"l":2.1507,"n":6,"o":2.17,"t":"2026-10-15T12:00:00Z","v":2403,"vw":2.159541},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-15T12:05:00Z","v":300,"vw":2.15},{"c":2.14,"h":2.16,"l":2.14,"n":21,"o":2.16,"t":"2026-10-15T12:10:00Z","v":4533,"vw":2.149509},{"c":2.19,"h":2.19,"l":2.18,"n":2,"o":2.18,"t":"2026-10-15T12:20:00Z","v":260,"vw":2.186154},{"c":2.174,"h":2.174,"l":2.17,"n":4,"o":2.17,"t":"2026-10-15T12:25:00Z","v":2000,"vw":2.172},{"c":2.17,"h":2.18,"l":2.17,"n":14,"o":2.18,"t":"2026-10-15T12:30:00Z","v":7975,"vw":2.176368},{"c":2.16,"h":2.16,"l":2.15,"n":5,"o":2.16,"t":"2026-10-15T12:35:00Z","v":801,"vw":2.15875},{"c":2.16,"h":2.16,"l":2.14,"n":106,"o":2.14,"t":"2026-10-15T12:40:00Z","v":30637,"vw":2.143686},{"c":2.16,"h":2.16,"l":2.15,"n":11,"o":2.15,"t":"2026-10-15T12:45:00Z","v":4261,"vw":2.159687},{"c":2.15,"h":2.16,"l":2.15,"n":14,"o":2.16,"t":"2026-10-15T12:50:00Z","v":3681,"vw":2.154359},{"c":2.14,"h":2.15,"l":2.14,"n":7,"o":2.15,"t":"2026-10-15T12:55:00Z","v":693,"vw":2.145601},{"c":2.14,"h":2.15,"l":2.14,"n":9,"o":2.1415,"t":"2026-10-15T13:00:00Z","v":4677,"vw":2.145989},{"c":2.14,"h":2.14,"l":2.14,"n":9,"o":2.14,"t":"2026-10-15T13:05:00Z","v":1651,"vw":2.14},{"c":2.13,"h":2.1485,"l":2.13,"n":35,"o":2.14,"t":"2026-10-15T13:10:00Z","v":15249,"vw":2.138628},{"c":2.1399,"h":2.1399,"l":2.13,"n":43,"o":2.131,"t":"2026-10-15T13:15:00Z","v":16465,"vw":2.130443},{"c":2.13,"h":2.14,"l":2.13,"n":10,"o":2.14,"t":"2026-10-15T13:20:00Z","v":3566,"vw":2.130857},{"c":2.13,"h":2.14,"l":2.12,"n":100,"o":2.14,"t":"2026-10-15T13:25:00Z","v":14893,"vw":2.124765},{"c":2.12,"h":2.17,"l":2.11,"n":795,"o":2.14,"t":"2026-10-15T13:30:00Z","v":454823,"vw":2.134063},{"c":2.145,"h":2.15,"l":2.1,"n":579,"o":2.125,"t":"2026-10-15T13:35:00Z","v":214413,"vw":2.124763},{"c":2.1399,"h":2.15,"l":2.1202,"n":388,"o":2.145,"t":"2026-10-15T13:40:00Z","v":175242,"vw":2.136869},{"c":2.13,"h":2.15,"l":2.12,"n":389,"o":2.135,"t":"2026-10-15T13:45:00Z","v":138027,"vw":2.133417},{"c":2.085,"h":2.13,"l":2.08,"n":436,"o":2.1223,"t":"2026-10-15T13:50:00Z","v":244812,"vw":2.103253},{"c":2.07,"h":2.0899,"l":2.05,"n":1055,"o":2.0899,"t":"2026-10-15T13:55:00Z","v":1126555,"vw":2.060978},{"c":2.0953,"h":2.1,"l":2.06,"n":743,"o":2.0701,"t":"2026-10-15T14:00:00Z","v":324692,"vw":2.0786},{"c":2.095,"h":2.1,"l":2.08,"n":407,"o":2.09,"t":"2026-10-15T14:05:00Z","v":162687,"vw":2.090616},{"c":2.0901,"h":2.11,"l":2.09,"n":321,"o":2.095,"t":"2026-10-15T14:10:00Z","v":198231,"vw":2.100955},{"c":2.095,"h":2.0993,"l":2.075,"n":576,"o":2.09,"t":"2026-10-15T14:15:00Z","v":364600,"vw":2.084473},{"c":2.0901,"h":2.11,"l":2.09,"n":369,"o":2.095,"t":"2026-10-15T14:20:00Z","v":187985,"vw":2.098438},{"c":2.1,"h":2.11,"l":2.095,"n":291,"o":2.1,"t":"2026-10-15T14:25:00Z","v":130073,"vw":2.103066},{"c":2.1191,"h":2.1191,"l":2.09,"n":441,"o":2.1,"t":"2026-10-15T14:30:00Z","v":213828,"vw":2.103831},{"c":2.1293,"h":2.13,"l":2.1,"n":436,"o":2.115,"t":"2026-10-15T14:35:00Z","v":220481,"vw":2.115444},{"c":2.155,"h":2.16,"l":2.12,"n":465,"o":2.125,"t":"2026-10-15T14:40:00Z","v":289827,"vw":2.143569},{"c":2.155,"h":2.16,"l":2.14,"n":223,"o":2.15,"t":"2026-10-15T14:45:00Z","v":117823,"vw":2.150952},{"c":2.15,"h":2.16,"l":2.15,"n":275,"o":2.155,"t":"2026-10-15T14:50:00Z","v":97539,"vw":2.155561},{"c":2.175,"h":2.19,"l":2.15,"n":447,"o":2.155,"t":"2026-10-15T14:55:00Z","v":246359,"vw":2.172155},{"c":2.18,"h":2.18,"l":2.1547,"n":368,"o":2.175,"t":"2026-10-15T15:00:00Z","v":158266,"vw":2.170498},{"c":2.185,"h":2.1899,"l":2.1619,"n":415,"o":2.1826,"t":"2026-10-15T15:05:00Z","v":165015,"vw":2.175066},{"c":2.195,"h":2.2,"l":2.17,"n":322,"o":2.185,"t":"2026-10-15T15:10:00Z","v":128147,"vw":2.188619},{"c":2.195,"h":2.2,"l":2.18,"n":311,"o":2.195,"t":"2026-10-15T15:15:00Z","v":133235,"vw":2.190469},{"c":2.1861,"h":2.1997,"l":2.18,"n":192,"o":2.1951,"t":"2026-10-15T15:20:00Z","v":70562,"vw":2.185261},{"c":2.16,"h":2.185,"l":2.16,"n":243,"o":2.18,"t":"2026-10-15T15:25:00Z","v":218075,"vw":2.167751},{"c":2.165,"h":2.17,"l":2.16,"n":159,"o":2.17,"t":"2026-10-15T15:30:00Z","v":62394,"vw":2.163801},{"c":2.17,"h":2.18,"l":2.165,"n":261,"o":2.17,"t":"2026-10-15T15:35:00Z","v":146075,"vw":2.169217},{"c":2.1603,"h":2.1791,"l":2.16,"n":264,"o":2.1712,"t":"2026-10-15T15:40:00Z","v":54586,"vw":2.172339},{"c":2.1613,"h":2.17,"l":2.16,"n":111,"o":2.1622,"t":"2026-10-15T15:45:00Z","v":28998,"vw":2.164781},{"c":2.16,"h":2.17,"l":2.15,"n":238,"o":2.165,"t":"2026-10-15T15:50:00Z","v":102896,"vw":2.159221},{"c":2.155,"h":2.1582,"l":2.15,"n":239,"o":2.155,"t":"2026-10-15T15:55:00Z","v":54983,"vw":2.151572},{"c":2.165,"h":2.175,"l":2.15,"n":374,"o":2.15,"t":"2026-10-15T16:00:00Z","v":255507,"vw":2.164561},{"c":2.165,"h":2.17,"l":2.16,"n":261,"o":2.16,"t":"2026-10-15T16:05:00Z","v":120637,"vw":2.162711},{"c":2.155,"h":2.17,"l":2.1501,"n":621,"o":2.16,"t":"2026-10-15T16:10:00Z","v":444949,"vw":2.159802},{"c":2.155,"h":2.16,"l":2.15,"n":257,"o":2.155,"t":"2026-10-15T16:15:00Z","v":147858,"vw":2.15379},{"c":2.155,"h":2.16,"l":2.15,"n":182,"o":2.15,"t":"2026-10-15T16:20:00Z","v":52011,"vw":2.151125},{"c":2.1512,"h":2.1599,"l":2.15,"n":232,"o":2.15,"t":"2026-10-15T16:25:00Z","v":87286,"vw":2.152076},{"c":2.155,"h":2.16,"l":2.145,"n":417,"o":2.1513,"t":"2026-10-15T16:30:00Z","v":270258,"vw":2.150506},{"c":2.165,"h":2.176,"l":2.155,"n":370,"o":2.1591,"t":"2026-10-15T16:35:00Z","v":204536,"vw":2.166922},{"c":2.172,"h":2.175,"l":2.16,"n":163,"o":2.165,"t":"2026-10-15T16:40:00Z","v":57869,"vw":2.169422},{"c":2.17,"h":2.18,"l":2.17,"n":237,"o":2.175,"t":"2026-10-15T16:45:00Z","v":98112,"vw":2.173716},{"c":2.17,"h":2.18,"l":2.17,"n":407,"o":2.175,"t":"2026-10-15T16:50:00Z","v":135806,"vw":2.171894},{"c":2.1701,"h":2.1799,"l":2.17,"n":322,"o":2.17,"t":"2026-10-15T16:55:00Z","v":102269,"vw":2.170845},{"c":2.17,"h":2.18,"l":2.17,"n":394,"o":2.17,"t":"2026-10-15T17:00:00Z","v":132329,"vw":2.171088},{"c":2.18,"h":2.19,"l":2.175,"n":449,"o":2.175,"t":"2026-10-15T17:05:00Z","v":164045,"vw":2.180547},{"c":2.185,"h":2.199,"l":2.18,"n":280,"o":2.1801,"t":"2026-10-15T17:10:00Z","v":186858,"vw":2.186966},{"c":2.185,"h":2.19,"l":2.18,"n":131,"o":2.185,"t":"2026-10-15T17:15:00Z","v":97395,"vw":2.189544},{"c":2.185,"h":2.19,"l":2.18,"n":96,"o":2.185,"t":"2026-10-15T17:20:00Z","v":29472,"vw":2.185069},{"c":2.19,"h":2.1999,"l":2.18,"n":305,"o":2.19,"t":"2026-10-15T17:25:00Z","v":99571,"vw":2.189072},{"c":2.19,"h":2.195,"l":2.18,"n":203,"o":2.185,"t":"2026-10-15T17:30:00Z","v":46793,"vw":2.190014},{"c":2.195,"h":2.2,"l":2.19,"n":200,"o":2.191,"t":"2026-10-15T17:35:00Z","v":20172,"vw":2.192562},{"c":2.1932,"h":2.2,"l":2.19,"n":198,"o":2.1916,"t":"2026-10-15T17:40:00Z","v":40626,"vw":2.195309},{"c":2.2,"h":2.2,"l":2.19,"n":128,"o":2.19,"t":"2026-10-15T17:45:00Z","v":129473,"vw":2.195103},{"c":2.1799,"h":2.2,"l":2.17,"n":256,"o":2.2,"t":"2026-10-15T17:50:00Z","v":237349,"vw":2.190173},{"c":2.18,"h":2.19,"l":2.17,"n":246,"o":2.17,"t":"2026-10-15T17:55:00Z","v":156826,"vw":2.178662},{"c":2.1801,"h":2.19,"l":2.17,"n":421,"o":2.18,"t":"2026-10-15T18:00:00Z","v":293745,"vw":2.180609},{"c":2.17,"h":2.19,"l":2.17,"n":274,"o":2.18,"t":"2026-10-15T18:05:00Z","v":218487,"vw":2.176532},{"c":2.17,"h":2.1799,"l":2.17,"n":305,"o":2.175,"t":"2026-10-15T18:10:00Z","v":69118,"vw":2.17116},{"c":2.17,"h":2.18,"l":2.17,"n":143,"o":2.175,"t":"2026-10-15T18:15:00Z","v":19242,"vw":2.172816},{"c":2.175,"h":2.18,"l":2.17,"n":170,"o":2.17,"t":"2026-10-15T18:20:00Z","v":47727,"vw":2.170693},{"c":2.175,"h":2.18,"l":2.17,"n":194,"o":2.17,"t":"2026-10-15T18:25:00Z","v":65278,"vw":2.172484},{"c":2.175,"h":2.18,"l":2.17,"n":242,"o":2.17,"t":"2026-10-15T18:30:00Z","v":24683,"vw":2.174176},{"c":2.175,"h":2.19,"l":2.17,"n":462,"o":2.17,"t":"2026-10-15T18:35:00Z","v":171814,"vw":2.180752},{"c":2.182,"h":2.19,"l":2.17,"n":282,"o":2.175,"t":"2026-10-15T18:40:00Z","v":71336,"vw":2.180662},{"c":2.1801,"h":2.19,"l":2.18,"n":333,"o":2.18,"t":"2026-10-15T18:45:00Z","v":231664,"vw":2.181871},{"c":2.1801,"h":2.19,"l":2.18,"n":407,"o":2.18,"t":"2026-10-15T18:50:00Z","v":240282,"vw":2.180561},{"c":2.1801,"h":2.19,"l":2.18,"n":201,"o":2.18,"t":"2026-10-15T18:55:00Z","v":35748,"vw":2.182283},{"c":2.185,"h":2.19,"l":2.18,"n":238,"o":2.18,"t":"2026-10-15T19:00:00Z","v":46123,"vw":2.18538},{"c":2.1801,"h":2.19,"l":2.18,"n":253,"o":2.18,"t":"2026-10-15T19:05:00Z","v":73714,"vw":2.182214},{"c":2.195,"h":2.2,"l":2.18,"n":436,"o":2.1801,"t":"2026-10-15T19:10:00Z","v":210464,"vw":2.190776},{"c":2.2,"h":2.21,"l":2.19,"n":321,"o":2.195,"t":"2026-10-15T19:15:00Z","v":145092,"vw":2.201745},{"c":2.205,"h":2.21,"l":2.2,"n":205,"o":2.2,"t":"2026-10-15T19:20:00Z","v":56750,"vw":2.20364},{"c":2.205,"h":2.22,"l":2.2,"n":332,"o":2.205,"t":"2026-10-15T19:25:00Z","v":149064,"vw":2.211016},{"c":2.205,"h":2.21,"l":2.2,"n":291,"o":2.205,"t":"2026-10-15T19:30:00Z","v":60896,"vw":2.206364},{"c":2.215,"h":2.215,"l":2.2,"n":324,"o":2.205,"t":"2026-10-15T19:35:00Z","v":113149,"vw":2.209041},{"c":2.21,"h":2.22,"l":2.21,"n":239,"o":2.215,"t":"2026-10-15T19:40:00Z","v":53640,"vw":2.211027},{"c":2.22,"h":2.23,"l":2.21,"n":539,"o":2.2101,"t":"2026-10-15T19:45:00Z","v":159304,"vw":2.217418},{"c":2.225,"h":2.23,"l":2.22,"n":662,"o":2.23,"t":"2026-10-15T19:50:00Z","v":321928,"vw":2.227059},{"c":2.21,"h":2.23,"l":2.21,"n":1907,"o":2.22,"t":"2026-10-15T19:55:00Z","v":762122,"vw":2.220264},{"c":2.2198,"h":2.22,"l":2.213,"n":19,"o":2.213,"t":"2026-10-15T20:00:00Z","v":465923,"vw":2.219995},{"c":2.22,"h":2.22,"l":2.22,"n":4,"o":2.22,"t":"2026-10-15T20:05:00Z","v":539,"vw":2.22},{"c":2.22,"h":2.22,"l":2.2197,"n":3,"o":2.2197,"t":"2026-10-15T20:15:00Z","v":734,"vw":2.219959},{"c":2.22,"h":2.22,"l":2.2189,"n":10,"o":2.22,"t":"2026-10-15T20:20:00Z","v":3049,"vw":2.219727},{"c":2.21,"h":2.22,"l":2.21,"n":8,"o":2.21,"t":"2026-10-15T20:25:00Z","v":5255,"vw":2.213577},{"c":2.21,"h":2.22,"l":2.21,"n":17,"o":2.2199,"t":"2026-10-15T20:30:00Z","v":972,"vw":2.215169},{"c":2.2359,"h":2.2371,"l":2.2359,"n":2,"o":2.2371,"t":"2026-10-15T20:40:00Z","v":1100,"vw":2.236009},{"c":2.2395,"h":2.24,"l":2.23,"n":8,"o":2.23,"t":"2026-10-15T20:45:00Z","v":11190,"vw":2.230324},{"c":2.24,"h":2.24,"l":2.2393,"n":3,"o":2.2393,"t":"2026-10-15T20:50:00Z","v":1988,"vw":2.239687},{"c":2.23,"h":2.24,"l":2.22,"n":7,"o":2.22,"t":"2026-10-15T20:55:00Z","v":9832,"vw":2.23647},{"c":2.2398,"h":2.2398,"l":2.2398,"n":5,"o":2.2398,"t":"2026-10-15T21:00:00Z","v":637,"vw":2.2398},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-15T21:05:00Z","v":150,"vw":2.22},{"c":2.2285,"h":2.2285,"l":2.2285,"n":1,"o":2.2285,"t":"2026-10-15T21:10:00Z","v":800,"vw":2.2285},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-10-15T21:15:00Z","v":234,"vw":2.23},{"c":2.2169,"h":2.22,"l":2.2169,"n":5,"o":2.22,"t":"2026-10-15T21:20:00Z","v":843,"vw":2.21845},{"c":2.21,"h":2.22,"l":2.21,"n":6,"o":2.2169,"t":"2026-10-15T21:25:00Z","v":2220,"vw":2.214086},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-15T21:30:00Z","v":100,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-15T21:35:00Z","v":650,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":3,"o":2.22,"t":"2026-10-15T21:45:00Z","v":230,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":5,"o":2.22,"t":"2026-10-15T22:00:00Z","v":3763,"vw":2.22},{"c":2.22,"h":2.22,"l":2.21,"n":3,"o":2.21,"t":"2026-10-15T22:10:00Z","v":1100,"vw":2.219091},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-15T22:15:00Z","v":100,"vw":2.21},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-15T22:40:00Z","v":8145,"vw":2.2},{"c":2.2001,"h":2.2001,"l":2.2001,"n":2,"o":2.2001,"t":"2026-10-15T23:00:00Z","v":600,"vw":2.2001},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-15T23:05:00Z","v":150,"vw":2.2},{"c":2.205,"h":2.205,"l":2.205,"n":1,"o":2.205,"t":"2026-10-15T23:10:00Z","v":700,"vw":2.205},{"c":2.2,"h":2.21,"l":2.2,"n":22,"o":2.21,"t":"2026-10-15T23:15:00Z","v":4862,"vw":2.201087},{"c":2.205,"h":2.205,"l":2.205,"n":1,"o":2.205,"t":"2026-10-15T23:20:00Z","v":226,"vw":2.205},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-15T23:25:00Z","v":200,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-15T23:35:00Z","v":100,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-10-15T23:55:00Z","v":300,"vw":2.2},{"c":2.23,"h":2.23,"l":2.22,"n":30,"o":2.22,"t":"2026-10-16T08:00:00Z","v":1058,"vw":2.225156},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-16T08:20:00Z","v":500,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-16T08:35:00Z","v":200,"vw":2.24},{"c":2.239,"h":2.239,"l":2.239,"n":1,"o":2.239,"t":"2026-10-16T08:40:00Z","v":1077,"vw":2.239},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-10-16T09:25:00Z","v":4779,"vw":2.23},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-16T09:30:00Z","v":7221,"vw":2.22},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-10-16T09:45:00Z","v":14730,"vw":2.23},{"c":2.2286,"h":2.2286,"l":2.2286,"n":1,"o":2.2286,"t":"2026-10-16T09:50:00Z","v":100,"vw":2.2286},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-16T10:25:00Z","v":400,"vw":2.23},{"c":2.23,"h":2.238,"l":2.23,"n":6,"o":2.23,"t":"2026-10-16T10:50:00Z","v":1138,"vw":2.232109},{"c":2.238,"h":2.238,"l":2.238,"n":1,"o":2.238,"t":"2026-10-16T10:55:00Z","v":500,"vw":2.238},{"c":2.22,"h":2.22,"l":2.22,"n":30,"o":2.22,"t":"2026-10-16T11:00:00Z","v":7075,"vw":2.22},{"c":2.21,"h":2.2102,"l":2.21,"n":8,"o":2.2102,"t":"2026-10-16T11:05:00Z","v":3338,"vw":2.210164},{"c":2.21,"h":2.21,"l":2.21,"n":4,"o":2.21,"t":"2026-10-16T11:10:00Z","v":602,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":5,"o":2.21,"t":"2026-10-16T11:15:00Z","v":995,"vw":2.21},{"c":2.21,"h":2.21,"l":2.2001,"n":11,"o":2.2001,"t":"2026-10-16T11:20:00Z","v":3810,"vw":2.208193},{"c":2.21,"h":2.21,"l":2.21,"n":2,"o":2.21,"t":"2026-10-16T11:30:00Z","v":900,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-10-16T11:40:00Z","v":148,"vw":2.21},{"c":2.2,"h":2.204,"l":2.2,"n":2,"o":2.204,"t":"2026-10-16T11:50:00Z","v":844,"vw":2.202104},{"c":2.22,"h":2.22,"l":2.21,"n":5,"o":2.21,"t":"2026-10-16T11:55:00Z","v":606,"vw":2.211667},{"c":2.2169,"h":2.2169,"l":2.2169,"n":1,"o":2.2169,"t":"2026-10-16T12:05:00Z","v":1000,"vw":2.2169},{"c":2.19,"h":2.2,"l":2.19,"n":28,"o":2.2,"t":"2026-10-16T12:20:00Z","v":2372,"vw":2.198011},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-16T12:30:00Z","v":10000,"vw":2.2},{"c":2.19,"h":2.19,"l":2.185,"n":4,"o":2.185,"t":"2026-10-16T12:35:00Z","v":10857,"vw":2.189722},{"c":2.1885,"h":2.1885,"l":2.1885,"n":1,"o":2.1885,"t":"2026-10-16T12:45:00Z","v":5000,"vw":2.1885},{"c":2.185,"h":2.185,"l":2.185,"n":2,"o":2.185,"t":"2026-10-16T12:50:00Z","v":105,"vw":2.185},{"c":2.17,"h":2.18,"l":2.17,"n":20,"o":2.18,"t":"2026-10-16T12:55:00Z","v":8636,"vw":2.176069},{"c":2.18,"h":2.18,"l":2.175,"n":10,"o":2.175,"t":"2026-10-16T13:00:00Z","v":20000,"vw":2.177625},{"c":2.1715,"h":2.175,"l":2.1715,"n":7,"o":2.175,"t":"2026-10-16T13:05:00Z","v":2305,"vw":2.173783},{"c":2.1705,"h":2.1705,"l":2.1705,"n":1,"o":2.1705,"t":"2026-10-16T13:10:00Z","v":1000,"vw":2.1705},{"c":2.175,"h":2.18,"l":2.1724,"n":7,"o":2.175,"t":"2026-10-16T13:15:00Z","v":5821,"vw":2.175366},{"c":2.1715,"h":2.1715,"l":2.1715,"n":1,"o":2.1715,"t":"2026-10-16T13:20:00Z","v":1000,"vw":2.1715},{"c":2.175,"h":2.18,"l":2.17,"n":34,"o":2.18,"t":"2026-10-16T13:25:00Z","v":12543,"vw":2.170933},{"c":2.135,"h":2.184,"l":2.135,"n":692,"o":2.18,"t":"2026-10-16T13:30:00Z","v":518896,"vw":2.15773},{"c":2.185,"h":2.185,"l":2.1301,"n":339,"o":2.1301,"t":"2026-10-16T13:35:00Z","v":136344,"vw":2.162421},{"c":2.19,"h":2.19,"l":2.1609,"n":155,"o":2.185,"t":"2026-10-16T13:40:00Z","v":58659,"vw":2.175288},{"c":2.165,"h":2.1899,"l":2.16,"n":148,"o":2.185,"t":"2026-10-16T13:45:00Z","v":123520,"vw":2.172888},{"c":2.165,"h":2.168,"l":2.1423,"n":335,"o":2.16,"t":"2026-10-16T13:50:00Z","v":180311,"vw":2.151814},{"c":2.1691,"h":2.17,"l":2.15,"n":218,"o":2.16,"t":"2026-10-16T13:55:00Z","v":73290,"vw":2.159045},{"c":2.16,"h":2.17,"l":2.16,"n":187,"o":2.165,"t":"2026-10-16T14:00:00Z","v":55830,"vw":2.163369},{"c":2.16,"h":2.165,"l":2.16,"n":303,"o":2.16,"t":"2026-10-16T14:05:00Z","v":89435,"vw":2.160951},{"c":2.165,"h":2.17,"l":2.15,"n":370,"o":2.165,"t":"2026-10-16T14:10:00Z","v":272520,"vw":2.159933},{"c":2.17,"h":2.18,"l":2.17,"n":279,"o":2.17,"t":"2026-10-16T14:15:00Z","v":168707,"vw":2.171113},{"c":2.18,"h":2.18,"l":2.16,"n":252,"o":2.18,"t":"2026-10-16T14:20:00Z","v":146279,"vw":2.176931},{"c":2.1799,"h":2.18,"l":2.17,"n":148,"o":2.18,"t":"2026-10-16T14:25:00Z","v":40527,"vw":2.177121},{"c":2.175,"h":2.18,"l":2.17,"n":201,"o":2.175,"t":"2026-10-16T14:30:00Z","v":35948,"vw":2.175747},{"c":2.175,"h":2.18,"l":2.1701,"n":184,"o":2.175,"t":"2026-10-16T14:35:00Z","v":27381,"vw":2.175773},{"c":2.16,"h":2.18,"l":2.16,"n":203,"o":2.175,"t":"2026-10-16T14:40:00Z","v":65439,"vw":2.16458},{"c":2.165,"h":2.17,"l":2.15,"n":300,"o":2.165,"t":"2026-10-16T14:45:00Z","v":73028,"vw":2.161134},{"c":2.1301,"h":2.165,"l":2.13,"n":333,"o":2.165,"t":"2026-10-16T14:50:00Z","v":83467,"vw":2.146502},{"c":2.13,"h":2.14,"l":2.13,"n":163,"o":2.13,"t":"2026-10-16T14:55:00Z","v":71497,"vw":2.132813},{"c":2.125,"h":2.13,"l":2.12,"n":231,"o":2.13,"t":"2026-10-16T15:00:00Z","v":53533,"vw":2.12633},{"c":2.105,"h":2.125,"l":2.1,"n":346,"o":2.125,"t":"2026-10-16T15:05:00Z","v":239025,"vw":2.10958},{"c":2.115,"h":2.1155,"l":2.1,"n":252,"o":2.105,"t":"2026-10-16T15:10:00Z","v":67626,"vw":2.109931},{"c":2.105,"h":2.12,"l":2.1,"n":327,"o":2.115,"t":"2026-10-16T15:15:00Z","v":97746,"vw":2.110267},{"c":2.106,"h":2.11,"l":2.1,"n":303,"o":2.1,"t":"2026-10-16T15:20:00Z","v":110163,"vw":2.104063},{"c":2.1,"h":2.11,"l":2.1,"n":281,"o":2.105,"t":"2026-10-16T15:25:00Z","v":47671,"vw":2.107386},{"c":2.1,"h":2.11,"l":2.1,"n":294,"o":2.1,"t":"2026-10-16T15:30:00Z","v":156781,"vw":2.104478},{"c":2.105,"h":2.11,"l":2.1,"n":132,"o":2.105,"t":"2026-10-16T15:35:00Z","v":28410,"vw":2.103184},{"c":2.0956,"h":2.11,"l":2.095,"n":249,"o":2.105,"t":"2026-10-16T15:40:00Z","v":78030,"vw":2.100282},{"c":2.09,"h":2.1068,"l":2.09,"n":175,"o":2.095,"t":"2026-10-16T15:45:00Z","v":43873,"vw":2.099005},{"c":2.085,"h":2.0953,"l":2.08,"n":384,"o":2.09,"t":"2026-10-16T15:50:00Z","v":137830,"vw":2.089408},{"c":2.085,"h":2.09,"l":2.08,"n":111,"o":2.085,"t":"2026-10-16T15:55:00Z","v":30422,"vw":2.084666},{"c":2.075,"h":2.0891,"l":2.07,"n":218,"o":2.08,"t":"2026-10-16T16:00:00Z","v":114550,"vw":2.07486},{"c":2.07,"h":2.08,"l":2.07,"n":269,"o":2.075,"t":"2026-10-16T16:05:00Z","v":158557,"vw":2.074292},{"c":2.08,"h":2.08,"l":2.07,"n":270,"o":2.075,"t":"2026-10-16T16:10:00Z","v":182574,"vw":2.07248},{"c":2.0698,"h":2.08,"l":2.06,"n":334,"o":2.075,"t":"2026-10-16T16:15:00Z","v":280812,"vw":2.072838},{"c":2.075,"h":2.08,"l":2.06,"n":227,"o":2.06,"t":"2026-10-16T16:20:00Z","v":50097,"vw":2.073049},{"c":2.075,"h":2.08,"l":2.07,"n":119,"o":2.075,"t":"2026-10-16T16:25:00Z","v":110975,"vw":2.078362},{"c":2.07,"h":2.08,"l":2.07,"n":102,"o":2.075,"t":"2026-10-16T16:30:00Z","v":34706,"vw":2.075085},{"c":2.075,"h":2.08,"l":2.07,"n":130,"o":2.07,"t":"2026-10-16T16:35:00Z","v":50876,"vw":2.071647},{"c":2.065,"h":2.08,"l":2.065,"n":198,"o":2.075,"t":"2026-10-16T16:40:00Z","v":72689,"vw":2.070041},{"c":2.0602,"h":2.07,"l":2.06,"n":187,"o":2.065,"t":"2026-10-16T16:45:00Z","v":47957,"vw":2.062855},{"c":2.055,"h":2.063,"l":2.05,"n":196,"o":2.06,"t":"2026-10-16T16:50:00Z","v":146770,"vw":2.05547},{"c":2.055,"h":2.06,"l":2.052,"n":75,"o":2.055,"t":"2026-10-16T16:55:00Z","v":16021,"vw":2.055007},{"c":2.045,"h":2.06,"l":2.04,"n":292,"o":2.055,"t":"2026-10-16T17:00:00Z","v":122023,"vw":2.049791},{"c":2.0401,"h":2.05,"l":2.04,"n":336,"o":2.045,"t":"2026-10-16T17:05:00Z","v":71322,"vw":2.04223},{"c":2.035,"h":2.05,"l":2.03,"n":227,"o":2.04,"t":"2026-10-16T17:10:00Z","v":97752,"vw":2.040212},{"c":2.025,"h":2.035,"l":2.02,"n":256,"o":2.035,"t":"2026-10-16T17:15:00Z","v":87002,"vw":2.029341},{"c":2.0206,"h":2.03,"l":2.02,"n":184,"o":2.025,"t":"2026-10-16T17:20:00Z","v":126078,"vw":2.027958},{"c":2.035,"h":2.04,"l":2.02,"n":268,"o":2.03,"t":"2026-10-16T17:25:00Z","v":82403,"vw":2.030349},{"c":2.035,"h":2.04,"l":2.03,"n":213,"o":2.04,"t":"2026-10-16T17:30:00Z","v":106547,"vw":2.035761},{"c":2.0308,"h":2.04,"l":2.03,"n":164,"o":2.04,"t":"2026-10-16T17:35:00Z","v":37591,"vw":2.03507},{"c":2.05,"h":2.05,"l":2.03,"n":333,"o":2.035,"t":"2026-10-16T17:40:00Z","v":220073,"vw":2.040085},{"c":2.03,"h":2.05,"l":2.03,"n":161,"o":2.04,"t":"2026-10-16T17:45:00Z","v":46158,"vw":2.038383},{"c":2.0291,"h":2.0368,"l":2.02,"n":336,"o":2.0368,"t":"2026-10-16T17:50:00Z","v":133472,"vw":2.029416},{"c":2.025,"h":2.03,"l":2.02,"n":127,"o":2.0291,"t":"2026-10-16T17:55:00Z","v":22753,"vw":2.026137},{"c":2.0101,"h":2.03,"l":2.01,"n":263,"o":2.02,"t":"2026-10-16T18:00:00Z","v":187691,"vw":2.01981},{"c":2.03,"h":2.03,"l":2.015,"n":196,"o":2.015,"t":"2026-10-16T18:05:00Z","v":116662,"vw":2.020216},{"c":2.02,"h":2.03,"l":2.02,"n":278,"o":2.025,"t":"2026-10-16T18:10:00Z","v":90422,"vw":2.022928},{"c":2.02,"h":2.03,"l":2.02,"n":200,"o":2.0201,"t":"2026-10-16T18:15:00Z","v":48437,"vw":2.022994},{"c":2.0198,"h":2.025,"l":2.01,"n":253,"o":2.02,"t":"2026-10-16T18:20:00Z","v":169300,"vw":2.01919},{"c":2.0199,"h":2.02,"l":2.01,"n":178,"o":2.015,"t":"2026-10-16T18:25:00Z","v":177299,"vw":2.016447},{"c":2.02,"h":2.03,"l":2.013,"n":392,"o":2.0132,"t":"2026-10-16T18:30:00Z","v":109520,"vw":2.020506},{"c":2.0199,"h":2.0299,"l":2.01,"n":264,"o":2.025,"t":"2026-10-16T18:35:00Z","v":113716,"vw":2.020908},{"c":2.015,"h":2.03,"l":2,"n":536,"o":2.019,"t":"2026-10-16T18:40:00Z","v":493122,"vw":2.012622},{"c":2.01,"h":2.015,"l":2,"n":232,"o":2.015,"t":"2026-10-16T18:45:00Z","v":103372,"vw":2.007595},{"c":2.005,"h":2.01,"l":2,"n":126,"o":2.005,"t":"2026-10-16T18:50:00Z","v":33261,"vw":2.007579},{"c":2.015,"h":2.02,"l":1.995,"n":728,"o":2,"t":"2026-10-16T18:55:00Z","v":699145,"vw":2.00209},{"c":2.015,"h":2.02,"l":2.01,"n":94,"o":2.015,"t":"2026-10-16T19:00:00Z","v":33049,"vw":2.015927},{"c":2.005,"h":2.02,"l":2,"n":194,"o":2.02,"t":"2026-10-16T19:05:00Z","v":140891,"vw":2.011881},{"c":2.011,"h":2.02,"l":2,"n":340,"o":2.005,"t":"2026-10-16T19:10:00Z","v":418763,"vw":2.008044},{"c":2.005,"h":2.02,"l":2.001,"n":379,"o":2.015,"t":"2026-10-16T19:15:00Z","v":137700,"vw":2.00915},{"c":2.0168,"h":2.02,"l":2,"n":228,"o":2.005,"t":"2026-10-16T19:20:00Z","v":165869,"vw":2.004939},{"c":2.011,"h":2.02,"l":2.01,"n":124,"o":2.015,"t":"2026-10-16T19:25:00Z","v":76010,"vw":2.012351},{"c":2,"h":2.015,"l":2,"n":165,"o":2.015,"t":"2026-10-16T19:30:00Z","v":126411,"vw":2.006619},{"c":1.98,"h":2.01,"l":1.98,"n":404,"o":2,"t":"2026-10-16T19:35:00Z","v":330448,"vw":1.990918},{"c":1.995,"h":2,"l":1.98,"n":488,"o":1.985,"t":"2026-10-16T19:40:00Z","v":278563,"vw":1.99208},{"c":2.03,"h":2.03,"l":1.99,"n":662,"o":1.995,"t":"2026-10-16T19:45:00Z","v":522716,"vw":2.007695},{"c":2.035,"h":2.04,"l":2.02,"n":629,"o":2.025,"t":"2026-10-16T19:50:00Z","v":573947,"vw":2.029531},{"c":2.025,"h":2.04,"l":2.02,"n":704,"o":2.035,"t":"2026-10-16T19:55:00Z","v":341178,"vw":2.031023},{"c":2.04,"h":2.05,"l":2.03,"n":17,"o":2.03,"t":"2026-10-16T20:00:00Z","v":548408,"vw":2.03004},{"c":2.03,"h":2.0458,"l":2.03,"n":5,"o":2.0458,"t":"2026-10-16T20:05:00Z","v":1185,"vw":2.032873},{"c":2.05,"h":2.05,"l":2.04,"n":20,"o":2.0469,"t":"2026-10-16T20:10:00Z","v":3695,"vw":2.043153},{"c":2.04,"h":2.05,"l":2.03,"n":12,"o":2.05,"t":"2026-10-16T20:15:00Z","v":1681,"vw":2.038154},{"c":2.04,"h":2.05,"l":2.04,"n":9,"o":2.04,"t":"2026-10-16T20:20:00Z","v":1501,"vw":2.041744},{"c":2.04,"h":2.04,"l":2.03,"n":7,"o":2.03,"t":"2026-10-16T20:25:00Z","v":8020,"vw":2.037058},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-16T20:30:00Z","v":147,"vw":2.04},{"c":2.05,"h":2.05,"l":2.0471,"n":28,"o":2.0471,"t":"2026-10-16T20:35:00Z","v":15601,"vw":2.049962},{"c":2.0377,"h":2.0377,"l":2.03,"n":2,"o":2.03,"t":"2026-10-16T20:40:00Z","v":5500,"vw":2.0307},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-16T20:45:00Z","v":750,"vw":2.04},{"c":2.0499,"h":2.0499,"l":2.0485,"n":5,"o":2.0485,"t":"2026-10-16T20:50:00Z","v":1171,"vw":2.049109},{"c":2.0546,"h":2.0546,"l":2.05,"n":14,"o":2.05,"t":"2026-10-16T20:55:00Z","v":1311,"vw":2.051828},{"c":2.05,"h":2.0531,"l":2.05,"n":34,"o":2.05,"t":"2026-10-16T21:00:00Z","v":2631,"vw":2.050775},{"c":2.05,"h":2.07,"l":2.05,"n":10,"o":2.07,"t":"2026-10-16T21:05:00Z","v":2518,"vw":2.054771},{"c":2.05,"h":2.0531,"l":2.05,"n":9,"o":2.05,"t":"2026-10-16T21:10:00Z","v":2529,"vw":2.050628},{"c":2.04,"h":2.0489,"l":2.04,"n":2,"o":2.0489,"t":"2026-10-16T21:15:00Z","v":850,"vw":2.042618},{"c":2.0569,"h":2.0569,"l":2.0569,"n":1,"o":2.0569,"t":"2026-10-16T21:20:00Z","v":500,"vw":2.0569},{"c":2.0346,"h":2.0401,"l":2.0346,"n":13,"o":2.04,"t":"2026-10-16T21:25:00Z","v":1209,"vw":2.0386},{"c":2.05,"h":2.06,"l":2.05,"n":4,"o":2.0574,"t":"2026-10-16T21:30:00Z","v":3225,"vw":2.050597},{"c":2.03,"h":2.03,"l":2.03,"n":29,"o":2.03,"t":"2026-10-16T21:35:00Z","v":6009,"vw":2.03},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-10-16T21:40:00Z","v":101,"vw":2.04},{"c":2.03,"h":2.04,"l":2.03,"n":2,"o":2.04,"t":"2026-10-16T21:45:00Z","v":1710,"vw":2.032807},{"c":2.03,"h":2.03,"l":2.03,"n":5,"o":2.03,"t":"2026-10-16T21:55:00Z","v":971,"vw":2.03},{"c":2.04,"h":2.04,"l":2.02,"n":3,"o":2.02,"t":"2026-10-16T22:15:00Z","v":5118,"vw":2.020395},{"c":2.0499,"h":2.0499,"l":2.0215,"n":3,"o":2.0215,"t":"2026-10-16T22:20:00Z","v":235,"vw":2.037763},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-10-16T22:25:00Z","v":7577,"vw":2.03},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-16T22:30:00Z","v":5000,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-16T22:35:00Z","v":300,"vw":2.02},{"c":2.0387,"h":2.0387,"l":2.02,"n":3,"o":2.02,"t":"2026-10-16T22:40:00Z","v":760,"vw":2.022493},{"c":2.02,"h":2.02,"l":2.02,"n":2,"o":2.02,"t":"2026-10-16T22:45:00Z","v":166,"vw":2.02},{"c":2.0205,"h":2.0205,"l":2.0205,"n":1,"o":2.0205,"t":"2026-10-16T22:50:00Z","v":570,"vw":2.0205},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-10-16T22:55:00Z","v":3001,"vw":2.03},{"c":2.0385,"h":2.0385,"l":2.0385,"n":1,"o":2.0385,"t":"2026-10-16T23:00:00Z","v":100,"vw":2.0385},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-10-16T23:05:00Z","v":401,"vw":2.03},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-10-16T23:15:00Z","v":450,"vw":2.03},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-10-16T23:20:00Z","v":383,"vw":2.03},{"c":2.0286,"h":2.03,"l":2.0286,"n":5,"o":2.03,"t":"2026-10-16T23:35:00Z","v":250,"vw":2.0293},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-10-16T23:40:00Z","v":300,"vw":2.03},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-16T23:45:00Z","v":8751,"vw":2.02},{"c":2.0292,"h":2.0292,"l":2.0292,"n":1,"o":2.0292,"t":"2026-10-16T23:50:00Z","v":1000,"vw":2.0292},{"c":2.03,"h":2.03,"l":2.0254,"n":2,"o":2.0254,"t":"2026-10-16T23:55:00Z","v":1300,"vw":2.028938},{"c":2.05,"h":2.08,"l":2.04,"n":54,"o":2.04,"t":"2026-10-19T08:00:00Z","v":21561,"vw":2.054041},{"c":2.076,"h":2.076,"l":2.076,"n":2,"o":2.076,"t":"2026-10-19T08:10:00Z","v":101,"vw":2.076},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-19T08:25:00Z","v":120,"vw":2.08},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-19T08:30:00Z","v":100,"vw":2.07},{"c":2.0796,"h":2.0796,"l":2.0796,"n":2,"o":2.0796,"t":"2026-10-19T08:50:00Z","v":262,"vw":2.0796},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-19T09:15:00Z","v":600,"vw":2.08},{"c":2.06,"h":2.07,"l":2.06,"n":3,"o":2.07,"t":"2026-10-19T09:20:00Z","v":3458,"vw":2.061748},{"c":2.08,"h":2.08,"l":2.075,"n":2,"o":2.075,"t":"2026-10-19T09:45:00Z","v":300,"vw":2.076667},{"c":2.08,"h":2.08,"l":2.075,"n":5,"o":2.075,"t":"2026-10-19T10:05:00Z","v":450,"vw":2.0775},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-19T10:30:00Z","v":2000,"vw":2.08},{"c":2.07,"h":2.07,"l":2.07,"n":3,"o":2.07,"t":"2026-10-19T10:40:00Z","v":320,"vw":2.07},{"c":2.08,"h":2.08,"l":2.07,"n":10,"o":2.07,"t":"2026-10-19T11:00:00Z","v":15964,"vw":2.076306},{"c":2.08,"h":2.08,"l":2.07,"n":6,"o":2.0701,"t":"2026-10-19T11:05:00Z","v":75149,"vw":2.070047},{"c":2.0785,"h":2.0785,"l":2.07,"n":6,"o":2.0703,"t":"2026-10-19T11:10:00Z","v":2258,"vw":2.070657},{"c":2.079,"h":2.08,"l":2.0786,"n":3,"o":2.08,"t":"2026-10-19T11:15:00Z","v":1300,"vw":2.079123},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-19T11:25:00Z","v":10000,"vw":2.08},{"c":2.0799,"h":2.0799,"l":2.0785,"n":3,"o":2.0785,"t":"2026-10-19T11:30:00Z","v":1200,"vw":2.079675},{"c":2.0815,"h":2.09,"l":2.08,"n":5,"o":2.08,"t":"2026-10-19T11:40:00Z","v":2221,"vw":2.085319},{"c":2.11,"h":2.11,"l":2.08,"n":184,"o":2.08,"t":"2026-10-19T11:45:00Z","v":36469,"vw":2.091794},{"c":2.11,"h":2.11,"l":2.1,"n":14,"o":2.11,"t":"2026-10-19T11:50:00Z","v":2934,"vw":2.104118},{"c":2.1087,"h":2.1087,"l":2.1,"n":12,"o":2.1,"t":"2026-10-19T11:55:00Z","v":1441,"vw":2.103955},{"c":2.1074,"h":2.1074,"l":2.1074,"n":1,"o":2.1074,"t":"2026-10-19T12:00:00Z","v":100,"vw":2.1074},{"c":2.1,"h":2.11,"l":2.1,"n":6,"o":2.11,"t":"2026-10-19T12:05:00Z","v":5100,"vw":2.103039},{"c":2.12,"h":2.12,"l":2.1078,"n":34,"o":2.11,"t":"2026-10-19T12:10:00Z","v":13609,"vw":2.111406},{"c":2.11,"h":2.12,"l":2.11,"n":13,"o":2.1196,"t":"2026-10-19T12:15:00Z","v":3660,"vw":2.119065},{"c":2.11,"h":2.12,"l":2.11,"n":14,"o":2.11,"t":"2026-10-19T12:20:00Z","v":4834,"vw":2.116429},{"c":2.12,"h":2.12,"l":2.11,"n":8,"o":2.12,"t":"2026-10-19T12:25:00Z","v":12772,"vw":2.118939},{"c":2.12,"h":2.12,"l":2.11,"n":5,"o":2.11,"t":"2026-10-19T12:30:00Z","v":3047,"vw":2.116607},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-10-19T12:35:00Z","v":408,"vw":2.12},{"c":2.12,"h":2.12,"l":2.11,"n":6,"o":2.1192,"t":"2026-10-19T12:40:00Z","v":3282,"vw":2.113795},{"c":2.1092,"h":2.11,"l":2.1092,"n":13,"o":2.11,"t":"2026-10-19T12:45:00Z","v":1065,"vw":2.109809},{"c":2.11,"h":2.11,"l":2.11,"n":3,"o":2.11,"t":"2026-10-19T12:50:00Z","v":102,"vw":2.11},{"c":2.11,"h":2.12,"l":2.11,"n":4,"o":2.12,"t":"2026-10-19T12:55:00Z","v":2045,"vw":2.117457},{"c":2.118,"h":2.12,"l":2.118,"n":2,"o":2.12,"t":"2026-10-19T13:00:00Z","v":9000,"vw":2.118889},{"c":2.1197,"h":2.12,"l":2.115,"n":7,"o":2.12,"t":"2026-10-19T13:05:00Z","v":1516,"vw":2.118219},{"c":2.12,"h":2.12,"l":2.115,"n":9,"o":2.119,"t":"2026-10-19T13:10:00Z","v":7750,"vw":2.119645},{"c":2.1285,"h":2.1285,"l":2.1197,"n":8,"o":2.1197,"t":"2026-10-19T13:15:00Z","v":10600,"vw":2.120044},{"c":2.1279,"h":2.1299,"l":2.1279,"n":2,"o":2.1299,"t":"2026-10-19T13:20:00Z","v":12000,"vw":2.129567},{"c":2.1298,"h":2.1298,"l":2.1286,"n":4,"o":2.1286,"t":"2026-10-19T13:25:00Z","v":15113,"vw":2.129792},{"c":2.07,"h":2.13,"l":2.06,"n":956,"o":2.125,"t":"2026-10-19T13:30:00Z","v":434669,"vw":2.09766},{"c":2.0502,"h":2.07,"l":2.04,"n":291,"o":2.07,"t":"2026-10-19T13:35:00Z","v":149696,"vw":2.053227},{"c":2.075,"h":2.088,"l":2.0501,"n":260,"o":2.058,"t":"2026-10-19T13:40:00Z","v":110879,"vw":2.070788},{"c":2.065,"h":2.08,"l":2.055,"n":250,"o":2.075,"t":"2026-10-19T13:45:00Z","v":80707,"vw":2.069387},{"c":2.04,"h":2.0788,"l":2.04,"n":312,"o":2.065,"t":"2026-10-19T13:50:00Z","v":138186,"vw":2.063623},{"c":2.055,"h":2.06,"l":2.0425,"n":183,"o":2.045,"t":"2026-10-19T13:55:00Z","v":44885,"vw":2.049574},{"c":2.0398,"h":2.055,"l":2.035,"n":362,"o":2.055,"t":"2026-10-19T14:00:00Z","v":102855,"vw":2.042142},{"c":2.035,"h":2.04,"l":2.03,"n":192,"o":2.0388,"t":"2026-10-19T14:05:00Z","v":63644,"vw":2.034214},{"c":2.055,"h":2.06,"l":2.0201,"n":411,"o":2.035,"t":"2026-10-19T14:10:00Z","v":154152,"vw":2.032169},{"c":2.055,"h":2.07,"l":2.0549,"n":256,"o":2.055,"t":"2026-10-19T14:15:00Z","v":65411,"vw":2.060258},{"c":2.055,"h":2.06,"l":2.05,"n":101,"o":2.0583,"t":"2026-10-19T14:20:00Z","v":21674,"vw":2.053951},{"c":2.0592,"h":2.06,"l":2.0501,"n":108,"o":2.055,"t":"2026-10-19T14:25:00Z","v":16056,"vw":2.054703},{"c":2.045,"h":2.0599,"l":2.0425,"n":193,"o":2.0599,"t":"2026-10-19T14:30:00Z","v":121686,"vw":2.049296},{"c":2.055,"h":2.06,"l":2.0403,"n":268,"o":2.05,"t":"2026-10-19T14:35:00Z","v":66544,"vw":2.050468},{"c":2.0598,"h":2.065,"l":2.05,"n":235,"o":2.05,"t":"2026-10-19T14:40:00Z","v":69617,"vw":2.05865},{"c":2.064,"h":2.08,"l":2.0588,"n":425,"o":2.0588,"t":"2026-10-19T14:45:00Z","v":231924,"vw":2.072473},{"c":2.0688,"h":2.07,"l":2.06,"n":117,"o":2.064,"t":"2026-10-19T14:50:00Z","v":37245,"vw":2.066568},{"c":2.065,"h":2.07,"l":2.06,"n":136,"o":2.07,"t":"2026-10-19T14:55:00Z","v":32675,"vw":2.064357},{"c":2.05,"h":2.07,"l":2.05,"n":267,"o":2.065,"t":"2026-10-19T15:00:00Z","v":74959,"vw":2.059833},{"c":2.0698,"h":2.07,"l":2.0512,"n":273,"o":2.0512,"t":"2026-10-19T15:05:00Z","v":83827,"vw":2.060531},{"c":2.0599,"h":2.07,"l":2.0501,"n":165,"o":2.065,"t":"2026-10-19T15:10:00Z","v":40120,"vw":2.060666},{"c":2.0598,"h":2.06,"l":2.0525,"n":109,"o":2.06,"t":"2026-10-19T15:15:00Z","v":17102,"vw":2.056557},{"c":2.065,"h":2.07,"l":2.055,"n":345,"o":2.06,"t":"2026-10-19T15:20:00Z","v":65937,"vw":2.060593},{"c":2.065,"h":2.07,"l":2.0601,"n":155,"o":2.0624,"t":"2026-10-19T15:25:00Z","v":26813,"vw":2.0653},{"c":2.055,"h":2.0699,"l":2.05,"n":214,"o":2.065,"t":"2026-10-19T15:30:00Z","v":48416,"vw":2.058201},{"c":2.055,"h":2.06,"l":2.05,"n":115,"o":2.055,"t":"2026-10-19T15:35:00Z","v":37808,"vw":2.0552},{"c":2.055,"h":2.06,"l":2.05,"n":100,"o":2.055,"t":"2026-10-19T15:40:00Z","v":13011,"vw":2.053945},{"c":2.0501,"h":2.06,"l":2.04,"n":280,"o":2.055,"t":"2026-10-19T15:45:00Z","v":147548,"vw":2.050641},{"c":2.055,"h":2.06,"l":2.05,"n":78,"o":2.0501,"t":"2026-10-19T15:50:00Z","v":37157,"vw":2.054021},{"c":2.05,"h":2.0599,"l":2.05,"n":93,"o":2.05,"t":"2026-10-19T15:55:00Z","v":20277,"vw":2.053522},{"c":2.04,"h":2.055,"l":2.04,"n":215,"o":2.05,"t":"2026-10-19T16:00:00Z","v":59302,"vw":2.046233},{"c":2.035,"h":2.05,"l":2.0301,"n":239,"o":2.04,"t":"2026-10-19T16:05:00Z","v":53400,"vw":2.038976},{"c":2.04,"h":2.04,"l":2.0301,"n":181,"o":2.035,"t":"2026-10-19T16:10:00Z","v":72792,"vw":2.039352},{"c":2.0398,"h":2.05,"l":2.03,"n":296,"o":2.04,"t":"2026-10-19T16:15:00Z","v":135076,"vw":2.040209},{"c":2.03,"h":2.04,"l":2.03,"n":132,"o":2.035,"t":"2026-10-19T16:20:00Z","v":25509,"vw":2.036463},{"c":2.0351,"h":2.04,"l":2.035,"n":86,"o":2.035,"t":"2026-10-19T16:25:00Z","v":8373,"vw":2.036075},{"c":2.0225,"h":2.04,"l":2.0225,"n":211,"o":2.04,"t":"2026-10-19T16:30:00Z","v":86402,"vw":2.030132},{"c":2.03,"h":2.03,"l":2.02,"n":168,"o":2.0298,"t":"2026-10-19T16:35:00Z","v":85240,"vw":2.025246},{"c":2.03,"h":2.03,"l":2.025,"n":428,"o":2.025,"t":"2026-10-19T16:40:00Z","v":56231,"vw":2.029337},{"c":2.025,"h":2.03,"l":2.02,"n":252,"o":2.03,"t":"2026-10-19T16:45:00Z","v":45374,"vw":2.025385},{"c":2.02,"h":2.03,"l":2.01,"n":355,"o":2.021,"t":"2026-10-19T16:50:00Z","v":120314,"vw":2.020373},{"c":2.015,"h":2.025,"l":2.01,"n":239,"o":2.0198,"t":"2026-10-19T16:55:00Z","v":73098,"vw":2.018398},{"c":2.015,"h":2.02,"l":2.01,"n":171,"o":2.015,"t":"2026-10-19T17:00:00Z","v":37708,"vw":2.014281},{"c":2.0101,"h":2.026,"l":2.0101,"n":206,"o":2.02,"t":"2026-10-19T17:05:00Z","v":68312,"vw":2.018896},{"c":2.015,"h":2.02,"l":2.01,"n":136,"o":2.015,"t":"2026-10-19T17:10:00Z","v":25612,"vw":2.013758},{"c":2.0188,"h":2.02,"l":2.0125,"n":337,"o":2.015,"t":"2026-10-19T17:15:00Z","v":77989,"vw":2.018753},{"c":2.02,"h":2.02,"l":2.01,"n":251,"o":2.015,"t":"2026-10-19T17:20:00Z","v":55166,"vw":2.016839},{"c":2.02,"h":2.02,"l":2.014,"n":398,"o":2.016,"t":"2026-10-19T17:25:00Z","v":66605,"vw":2.018663},{"c":2.015,"h":2.02,"l":2.01,"n":230,"o":2.015,"t":"2026-10-19T17:30:00Z","v":62745,"vw":2.014882},{"c":2.01,"h":2.02,"l":2,"n":326,"o":2.02,"t":"2026-10-19T17:35:00Z","v":94677,"vw":2.009763},{"c":2.01,"h":2.02,"l":2.005,"n":255,"o":2.0099,"t":"2026-10-19T17:40:00Z","v":72031,"vw":2.013291},{"c":2.005,"h":2.01,"l":2,"n":133,"o":2.01,"t":"2026-10-19T17:45:00Z","v":28690,"vw":2.006563},{"c":2.005,"h":2.0099,"l":2,"n":105,"o":2.005,"t":"2026-10-19T17:50:00Z","v":18328,"vw":2.00486},{"c":2.015,"h":2.02,"l":2,"n":355,"o":2.005,"t":"2026-10-19T17:55:00Z","v":108765,"vw":2.009919},{"c":2.0096,"h":2.015,"l":2,"n":167,"o":2.01,"t":"2026-10-19T18:00:00Z","v":49943,"vw":2.007365},{"c":2.005,"h":2.0099,"l":2,"n":81,"o":2.005,"t":"2026-10-19T18:05:00Z","v":22840,"vw":2.00234},{"c":2.005,"h":2.01,"l":2,"n":98,"o":2.005,"t":"2026-10-19T18:10:00Z","v":13012,"vw":2.004761},{"c":2.005,"h":2.01,"l":2,"n":72,"o":2.005,"t":"2026-10-19T18:15:00Z","v":40876,"vw":2.000368},{"c":1.99,"h":2.0069,"l":1.99,"n":269,"o":2.005,"t":"2026-10-19T18:20:00Z","v":195666,"vw":1.998782},{"c":1.985,"h":1.9999,"l":1.98,"n":197,"o":1.995,"t":"2026-10-19T18:25:00Z","v":83140,"vw":1.990496},{"c":1.985,"h":1.9899,"l":1.98,"n":96,"o":1.985,"t":"2026-10-19T18:30:00Z","v":30206,"vw":1.983568},{"c":1.985,"h":1.99,"l":1.98,"n":198,"o":1.985,"t":"2026-10-19T18:35:00Z","v":56910,"vw":1.984126},{"c":1.995,"h":2,"l":1.985,"n":488,"o":1.985,"t":"2026-10-19T18:40:00Z","v":134715,"vw":1.989462},{"c":2.005,"h":2.01,"l":1.995,"n":196,"o":1.995,"t":"2026-10-19T18:45:00Z","v":117409,"vw":2.00474},{"c":2.005,"h":2.01,"l":2,"n":81,"o":2.005,"t":"2026-10-19T18:50:00Z","v":28098,"vw":2.004952},{"c":2.005,"h":2.01,"l":2,"n":111,"o":2.005,"t":"2026-10-19T18:55:00Z","v":22697,"vw":2.006455},{"c":2.005,"h":2.01,"l":2,"n":90,"o":2.005,"t":"2026-10-19T19:00:00Z","v":37193,"vw":2.005114},{"c":2.005,"h":2.01,"l":2,"n":103,"o":2.005,"t":"2026-10-19T19:05:00Z","v":35080,"vw":2.00372},{"c":2.005,"h":2.0095,"l":2,"n":89,"o":2.0095,"t":"2026-10-19T19:10:00Z","v":17643,"vw":2.004925},{"c":2.005,"h":2.01,"l":2,"n":105,"o":2.0085,"t":"2026-10-19T19:15:00Z","v":17322,"vw":2.00509},{"c":2.035,"h":2.04,"l":2,"n":699,"o":2.0088,"t":"2026-10-19T19:20:00Z","v":413912,"vw":2.023437},{"c":2.0212,"h":2.035,"l":2.02,"n":161,"o":2.035,"t":"2026-10-19T19:25:00Z","v":38927,"vw":2.028257},{"c":2.02,"h":2.025,"l":2.02,"n":214,"o":2.02,"t":"2026-10-19T19:30:00Z","v":47082,"vw":2.022461},{"c":2.02,"h":2.0291,"l":2.02,"n":111,"o":2.02,"t":"2026-10-19T19:35:00Z","v":16961,"vw":2.023141},{"c":2.025,"h":2.03,"l":2.02,"n":158,"o":2.02,"t":"2026-10-19T19:40:00Z","v":27221,"vw":2.024764},{"c":2.01,"h":2.03,"l":2.005,"n":370,"o":2.03,"t":"2026-10-19T19:45:00Z","v":140059,"vw":2.01169},{"c":1.99,"h":2.01,"l":1.99,"n":551,"o":2.01,"t":"2026-10-19T19:50:00Z","v":424234,"vw":1.997304},{"c":1.99,"h":2,"l":1.99,"n":702,"o":1.998,"t":"2026-10-19T19:55:00Z","v":190769,"vw":1.991981},{"c":1.99,"h":1.995,"l":1.99,"n":16,"o":1.995,"t":"2026-10-19T20:00:00Z","v":383164,"vw":1.994987},{"c":1.99,"h":1.9921,"l":1.99,"n":2,"o":1.9921,"t":"2026-10-19T20:05:00Z","v":790,"vw":1.990797},{"c":2.0196,"h":2.0196,"l":2.005,"n":10,"o":2.005,"t":"2026-10-19T20:10:00Z","v":2276,"vw":2.018423},{"c":2.0185,"h":2.0185,"l":2.0185,"n":2,"o":2.0185,"t":"2026-10-19T20:25:00Z","v":103,"vw":2.0185},{"c":2.0198,"h":2.0198,"l":2.01,"n":4,"o":2.0192,"t":"2026-10-19T20:30:00Z","v":1700,"vw":2.016579},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-10-19T20:40:00Z","v":500,"vw":2.01},{"c":2.01,"h":2.0103,"l":2.01,"n":6,"o":2.01,"t":"2026-10-19T20:50:00Z","v":1327,"vw":2.010069},{"c":2.02,"h":2.02,"l":2.02,"n":3,"o":2.02,"t":"2026-10-19T20:55:00Z","v":1383,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-19T21:05:00Z","v":125,"vw":2.02},{"c":2.0171,"h":2.0171,"l":2.0171,"n":1,"o":2.0171,"t":"2026-10-19T21:10:00Z","v":200,"vw":2.0171},{"c":2.0171,"h":2.0171,"l":2.0171,"n":1,"o":2.0171,"t":"2026-10-19T21:15:00Z","v":250,"vw":2.0171},{"c":2.0171,"h":2.0171,"l":2.0171,"n":2,"o":2.0171,"t":"2026-10-19T21:20:00Z","v":205,"vw":2.0171},{"c":2.0195,"h":2.02,"l":2.0195,"n":8,"o":2.02,"t":"2026-10-19T21:25:00Z","v":500,"vw":2.01975},{"c":2.0198,"h":2.0198,"l":2.0198,"n":2,"o":2.0198,"t":"2026-10-19T21:55:00Z","v":2505,"vw":2.0198},{"c":2.01,"h":2.01,"l":2.01,"n":3,"o":2.01,"t":"2026-10-19T22:10:00Z","v":2132,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-19T22:20:00Z","v":200,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-10-19T22:25:00Z","v":300,"vw":2.01},{"c":2.0175,"h":2.0175,"l":2.0175,"n":2,"o":2.0175,"t":"2026-10-19T22:55:00Z","v":234,"vw":2.0175},{"c":2.0175,"h":2.0175,"l":2.0175,"n":1,"o":2.0175,"t":"2026-10-19T23:05:00Z","v":500,"vw":2.0175},{"c":2.0198,"h":2.0198,"l":2.0198,"n":1,"o":2.0198,"t":"2026-10-19T23:10:00Z","v":438,"vw":2.0198},{"c":2.03,"h":2.03,"l":2.0198,"n":4,"o":2.0198,"t":"2026-10-19T23:20:00Z","v":20505,"vw":2.029383},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-19T23:25:00Z","v":5000,"vw":2.03},{"c":2,"h":2.01,"l":2,"n":11,"o":2.01,"t":"2026-10-19T23:40:00Z","v":20589,"vw":2.004245},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-19T23:50:00Z","v":881,"vw":2},{"c":2.0046,"h":2.0046,"l":2.0046,"n":1,"o":2.0046,"t":"2026-10-19T23:55:00Z","v":1000,"vw":2.0046},{"c":1.97,"h":2.02,"l":1.97,"n":40,"o":1.98,"t":"2026-10-20T08:00:00Z","v":9867,"vw":1.981763},{"c":1.96,"h":1.98,"l":1.96,"n":8,"o":1.98,"t":"2026-10-20T08:30:00Z","v":2319,"vw":1.964284},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-20T08:40:00Z","v":111,"vw":1.97},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-20T08:45:00Z","v":389,"vw":1.98},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-20T08:50:00Z","v":700,"vw":1.98},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-20T09:15:00Z","v":700,"vw":1.98},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-20T09:30:00Z","v":376,"vw":1.97},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-10-20T09:40:00Z","v":400,"vw":1.98},{"c":1.97,"h":1.97,"l":1.97,"n":2,"o":1.97,"t":"2026-10-20T09:45:00Z","v":401,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":5,"o":1.97,"t":"2026-10-20T09:55:00Z","v":2277,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":3,"o":1.97,"t":"2026-10-20T10:25:00Z","v":21008,"vw":1.97},{"c":1.955,"h":1.97,"l":1.95,"n":91,"o":1.9699,"t":"2026-10-20T11:00:00Z","v":21292,"vw":1.952359},{"c":1.9406,"h":1.96,"l":1.9406,"n":259,"o":1.955,"t":"2026-10-20T11:05:00Z","v":61407,"vw":1.956122},{"c":1.9403,"h":1.9403,"l":1.94,"n":4,"o":1.94,"t":"2026-10-20T11:10:00Z","v":8012,"vw":1.940225},{"c":1.945,"h":1.95,"l":1.94,"n":16,"o":1.94,"t":"2026-10-20T11:15:00Z","v":1437,"vw":1.944436},{"c":1.93,"h":1.95,"l":1.93,"n":22,"o":1.945,"t":"2026-10-20T11:20:00Z","v":1275,"vw":1.941524},{"c":1.9302,"h":1.94,"l":1.93,"n":48,"o":1.94,"t":"2026-10-20T11:25:00Z","v":6361,"vw":1.931441},{"c":1.93,"h":1.94,"l":1.92,"n":55,"o":1.93,"t":"2026-10-20T11:30:00Z","v":5953,"vw":1.926718},{"c":1.9301,"h":1.9301,"l":1.9301,"n":1,"o":1.9301,"t":"2026-10-20T11:35:00Z","v":547,"vw":1.9301},{"c":1.932,"h":1.94,"l":1.93,"n":6,"o":1.9399,"t":"2026-10-20T11:50:00Z","v":926,"vw":1.934741},{"c":1.9315,"h":1.9315,"l":1.9315,"n":1,"o":1.9315,"t":"2026-10-20T11:55:00Z","v":1000,"vw":1.9315},{"c":1.92,"h":1.94,"l":1.92,"n":17,"o":1.93,"t":"2026-10-20T12:00:00Z","v":3160,"vw":1.934238},{"c":1.94,"h":1.94,"l":1.91,"n":38,"o":1.92,"t":"2026-10-20T12:05:00Z","v":10098,"vw":1.916245},{"c":1.93,"h":1.93,"l":1.91,"n":4,"o":1.91,"t":"2026-10-20T12:15:00Z","v":1175,"vw":1.919091},{"c":1.93,"h":1.93,"l":1.92,"n":8,"o":1.92,"t":"2026-10-20T12:20:00Z","v":1103,"vw":1.925},{"c":1.92,"h":1.92,"l":1.9185,"n":11,"o":1.9185,"t":"2026-10-20T12:25:00Z","v":946,"vw":1.919571},{"c":1.92,"h":1.92,"l":1.9116,"n":2,"o":1.9116,"t":"2026-10-20T12:30:00Z","v":4600,"vw":1.911783},{"c":1.92,"h":1.92,"l":1.92,"n":3,"o":1.92,"t":"2026-10-20T12:35:00Z","v":2209,"vw":1.92},{"c":1.93,"h":1.93,"l":1.92,"n":12,"o":1.92,"t":"2026-10-20T12:40:00Z","v":3686,"vw":1.922874},{"c":1.92,"h":1.92,"l":1.9151,"n":4,"o":1.9151,"t":"2026-10-20T12:45:00Z","v":1874,"vw":1.917902},{"c":1.93,"h":1.93,"l":1.93,"n":11,"o":1.93,"t":"2026-10-20T12:50:00Z","v":1493,"vw":1.93},{"c":1.93,"h":1.93,"l":1.93,"n":3,"o":1.93,"t":"2026-10-20T12:55:00Z","v":200,"vw":1.93},{"c":1.94,"h":1.94,"l":1.93,"n":9,"o":1.93,"t":"2026-10-20T13:00:00Z","v":2139,"vw":1.931033},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-10-20T13:05:00Z","v":400,"vw":1.94},{"c":1.94,"h":1.94,"l":1.93,"n":5,"o":1.94,"t":"2026-10-20T13:10:00Z","v":1150,"vw":1.93636},{"c":1.9385,"h":1.94,"l":1.9385,"n":2,"o":1.94,"t":"2026-10-20T13:15:00Z","v":655,"vw":1.938855},{"c":1.95,"h":1.95,"l":1.94,"n":32,"o":1.94,"t":"2026-10-20T13:20:00Z","v":2568,"vw":1.944319},{"c":1.96,"h":1.96,"l":1.95,"n":31,"o":1.96,"t":"2026-10-20T13:25:00Z","v":3554,"vw":1.954919},{"c":1.935,"h":1.97,"l":1.93,"n":840,"o":1.955,"t":"2026-10-20T13:30:00Z","v":483148,"vw":1.947222},{"c":1.945,"h":1.97,"l":1.935,"n":213,"o":1.935,"t":"2026-10-20T13:35:00Z","v":109503,"vw":1.945618},{"c":1.935,"h":1.95,"l":1.93,"n":292,"o":1.945,"t":"2026-10-20T13:40:00Z","v":81757,"vw":1.939923},{"c":1.95,"h":1.95,"l":1.925,"n":353,"o":1.93,"t":"2026-10-20T13:45:00Z","v":169992,"vw":1.940795},{"c":1.9588,"h":1.9588,"l":1.94,"n":434,"o":1.945,"t":"2026-10-20T13:50:00Z","v":200278,"vw":1.948226},{"c":1.951,"h":1.96,"l":1.95,"n":307,"o":1.955,"t":"2026-10-20T13:55:00Z","v":165375,"vw":1.954465},{"c":1.97,"h":1.97,"l":1.95,"n":521,"o":1.95,"t":"2026-10-20T14:00:00Z","v":282410,"vw":1.964605},{"c":1.9899,"h":2,"l":1.96,"n":684,"o":1.965,"t":"2026-10-20T14:05:00Z","v":513949,"vw":1.978352},{"c":2.005,"h":2.005,"l":1.985,"n":293,"o":1.989,"t":"2026-10-20T14:10:00Z","v":70397,"vw":1.995261},{"c":2.025,"h":2.03,"l":2,"n":355,"o":2.005,"t":"2026-10-20T14:15:00Z","v":109682,"vw":2.015906},{"c":2.025,"h":2.03,"l":2.01,"n":575,"o":2.025,"t":"2026-10-20T14:20:00Z","v":412546,"vw":2.020246},{"c":2.03,"h":2.045,"l":2.015,"n":621,"o":2.025,"t":"2026-10-20T14:25:00Z","v":361152,"vw":2.032989},{"c":2.035,"h":2.05,"l":2.03,"n":406,"o":2.04,"t":"2026-10-20T14:30:00Z","v":141201,"vw":2.038868},{"c":2.045,"h":2.0593,"l":2.03,"n":630,"o":2.035,"t":"2026-10-20T14:35:00Z","v":235551,"vw":2.043585},{"c":2.065,"h":2.08,"l":2.045,"n":372,"o":2.05,"t":"2026-10-20T14:40:00Z","v":156161,"vw":2.066827},{"c":2.045,"h":2.075,"l":2.042,"n":373,"o":2.07,"t":"2026-10-20T14:45:00Z","v":200262,"vw":2.058475},{"c":2.055,"h":2.06,"l":2.04,"n":234,"o":2.045,"t":"2026-10-20T14:50:00Z","v":90511,"vw":2.049163},{"c":2.055,"h":2.06,"l":2.05,"n":202,"o":2.055,"t":"2026-10-20T14:55:00Z","v":51387,"vw":2.056473},{"c":2.04,"h":2.06,"l":2.04,"n":476,"o":2.05,"t":"2026-10-20T15:00:00Z","v":153848,"vw":2.049095},{"c":2.045,"h":2.05,"l":2.04,"n":214,"o":2.045,"t":"2026-10-20T15:05:00Z","v":26750,"vw":2.044524},{"c":2.0199,"h":2.045,"l":2.01,"n":451,"o":2.045,"t":"2026-10-20T15:10:00Z","v":167798,"vw":2.026603},{"c":2.03,"h":2.03,"l":2.015,"n":296,"o":2.0199,"t":"2026-10-20T15:15:00Z","v":56766,"vw":2.021249},{"c":2.03,"h":2.035,"l":2.01,"n":499,"o":2.0238,"t":"2026-10-20T15:20:00Z","v":163088,"vw":2.022549},{"c":2.025,"h":2.04,"l":2.02,"n":431,"o":2.0301,"t":"2026-10-20T15:25:00Z","v":150198,"vw":2.034352},{"c":2.022,"h":2.03,"l":2.02,"n":211,"o":2.025,"t":"2026-10-20T15:30:00Z","v":153551,"vw":2.021343},{"c":2.02,"h":2.03,"l":2.01,"n":289,"o":2.025,"t":"2026-10-20T15:35:00Z","v":130907,"vw":2.020502},{"c":2.015,"h":2.0214,"l":2.01,"n":403,"o":2.02,"t":"2026-10-20T15:40:00Z","v":448046,"vw":2.015933},{"c":2.01,"h":2.02,"l":2,"n":343,"o":2.01,"t":"2026-10-20T15:45:00Z","v":96102,"vw":2.008513},{"c":2.0147,"h":2.0199,"l":2,"n":273,"o":2.005,"t":"2026-10-20T15:50:00Z","v":48489,"vw":2.007379},{"c":2.015,"h":2.02,"l":2.01,"n":180,"o":2.015,"t":"2026-10-20T15:55:00Z","v":22999,"vw":2.013975},{"c":2.005,"h":2.02,"l":2.0001,"n":316,"o":2.01,"t":"2026-10-20T16:00:00Z","v":146422,"vw":2.010588},{"c":2.01,"h":2.02,"l":2,"n":422,"o":2.005,"t":"2026-10-20T16:05:00Z","v":302090,"vw":2.013917},{"c":2.01,"h":2.015,"l":2,"n":344,"o":2.01,"t":"2026-10-20T16:10:00Z","v":100718,"vw":2.00826},{"c":1.99,"h":2.0176,"l":1.99,"n":221,"o":2.015,"t":"2026-10-20T16:15:00Z","v":92641,"vw":2.002414},{"c":1.995,"h":2,"l":1.99,"n":192,"o":1.995,"t":"2026-10-20T16:20:00Z","v":45441,"vw":1.995233},{"c":2.01,"h":2.01,"l":2,"n":337,"o":2,"t":"2026-10-20T16:25:00Z","v":167945,"vw":2.006321},{"c":2,"h":2.01,"l":2,"n":250,"o":2.01,"t":"2026-10-20T16:30:00Z","v":59889,"vw":2.009104},{"c":2.015,"h":2.02,"l":2,"n":223,"o":2,"t":"2026-10-20T16:35:00Z","v":82766,"vw":2.012992},{"c":2.01,"h":2.02,"l":2.01,"n":159,"o":2.01,"t":"2026-10-20T16:40:00Z","v":80613,"vw":2.013718},{"c":2.0099,"h":2.0168,"l":2,"n":307,"o":2.01,"t":"2026-10-20T16:45:00Z","v":190722,"vw":2.004814},{"c":1.995,"h":2.01,"l":1.99,"n":226,"o":2.01,"t":"2026-10-20T16:50:00Z","v":75744,"vw":2.00094},{"c":1.99,"h":2,"l":1.99,"n":146,"o":1.995,"t":"2026-10-20T16:55:00Z","v":45753,"vw":1.994717},{"c":1.9968,"h":1.9968,"l":1.99,"n":93,"o":1.99,"t":"2026-10-20T17:00:00Z","v":22142,"vw":1.991533},{"c":1.99,"h":2,"l":1.99,"n":131,"o":1.99,"t":"2026-10-20T17:05:00Z","v":37508,"vw":1.994195},{"c":1.995,"h":2,"l":1.99,"n":260,"o":1.99,"t":"2026-10-20T17:10:00Z","v":48464,"vw":1.994749},{"c":1.9996,"h":2,"l":1.985,"n":307,"o":1.995,"t":"2026-10-20T17:15:00Z","v":187179,"vw":1.990382},{"c":1.99,"h":2,"l":1.99,"n":135,"o":1.99,"t":"2026-10-20T17:20:00Z","v":42566,"vw":1.998116},{"c":1.995,"h":2,"l":1.99,"n":162,"o":1.99,"t":"2026-10-20T17:25:00Z","v":35271,"vw":1.992478},{"c":1.99,"h":2,"l":1.99,"n":173,"o":1.99,"t":"2026-10-20T17:30:00Z","v":25664,"vw":1.992593},{"c":1.99,"h":1.995,"l":1.98,"n":229,"o":1.995,"t":"2026-10-20T17:35:00Z","v":75466,"vw":1.988418},{"c":1.99,"h":1.99,"l":1.98,"n":216,"o":1.985,"t":"2026-10-20T17:40:00Z","v":23629,"vw":1.987164},{"c":1.98,"h":1.99,"l":1.98,"n":279,"o":1.99,"t":"2026-10-20T17:45:00Z","v":78674,"vw":1.988208},{"c":1.985,"h":1.99,"l":1.98,"n":274,"o":1.98,"t":"2026-10-20T17:50:00Z","v":50991,"vw":1.989029},{"c":1.985,"h":1.99,"l":1.98,"n":328,"o":1.99,"t":"2026-10-20T17:55:00Z","v":121112,"vw":1.989644},{"c":1.98,"h":1.99,"l":1.98,"n":261,"o":1.99,"t":"2026-10-20T18:00:00Z","v":45190,"vw":1.985443},{"c":1.97,"h":1.9899,"l":1.97,"n":261,"o":1.985,"t":"2026-10-20T18:05:00Z","v":99270,"vw":1.977657},{"c":1.97,"h":1.98,"l":1.97,"n":145,"o":1.975,"t":"2026-10-20T18:10:00Z","v":17510,"vw":1.973432},{"c":1.97,"h":1.98,"l":1.97,"n":207,"o":1.975,"t":"2026-10-20T18:15:00Z","v":88007,"vw":1.977303},{"c":1.98,"h":1.98,"l":1.97,"n":300,"o":1.97,"t":"2026-10-20T18:20:00Z","v":28659,"vw":1.977764},{"c":1.9782,"h":1.98,"l":1.97,"n":164,"o":1.98,"t":"2026-10-20T18:25:00Z","v":17731,"vw":1.976498},{"c":1.9701,"h":1.98,"l":1.97,"n":180,"o":1.975,"t":"2026-10-20T18:30:00Z","v":50857,"vw":1.973209},{"c":1.975,"h":1.98,"l":1.965,"n":321,"o":1.97,"t":"2026-10-20T18:35:00Z","v":240867,"vw":1.970164},{"c":1.96,"h":1.98,"l":1.96,"n":236,"o":1.975,"t":"2026-10-20T18:40:00Z","v":112737,"vw":1.974558},{"c":1.975,"h":1.9799,"l":1.96,"n":276,"o":1.96,"t":"2026-10-20T18:45:00Z","v":79623,"vw":1.970789},{"c":1.9786,"h":1.98,"l":1.975,"n":286,"o":1.975,"t":"2026-10-20T18:50:00Z","v":45739,"vw":1.977855},{"c":1.975,"h":1.98,"l":1.975,"n":266,"o":1.9786,"t":"2026-10-20T18:55:00Z","v":49083,"vw":1.978285},{"c":1.975,"h":1.98,"l":1.97,"n":262,"o":1.98,"t":"2026-10-20T19:00:00Z","v":124825,"vw":1.974751},{"c":1.985,"h":1.985,"l":1.97,"n":329,"o":1.975,"t":"2026-10-20T19:05:00Z","v":84316,"vw":1.97855},{"c":1.975,"h":1.99,"l":1.975,"n":235,"o":1.985,"t":"2026-10-20T19:10:00Z","v":85250,"vw":1.979685},{"c":1.975,"h":1.98,"l":1.97,"n":205,"o":1.975,"t":"2026-10-20T19:15:00Z","v":34240,"vw":1.976865},{"c":1.97,"h":1.98,"l":1.97,"n":252,"o":1.975,"t":"2026-10-20T19:20:00Z","v":52018,"vw":1.973976},{"c":1.985,"h":1.99,"l":1.97,"n":306,"o":1.975,"t":"2026-10-20T19:25:00Z","v":87258,"vw":1.980772},{"c":1.99,"h":1.99,"l":1.98,"n":535,"o":1.98,"t":"2026-10-20T19:30:00Z","v":1388612,"vw":1.988755},{"c":1.985,"h":1.99,"l":1.98,"n":365,"o":1.99,"t":"2026-10-20T19:35:00Z","v":82266,"vw":1.985369},{"c":1.99,"h":1.99,"l":1.98,"n":194,"o":1.985,"t":"2026-10-20T19:40:00Z","v":41477,"vw":1.986226},{"c":1.985,"h":1.99,"l":1.98,"n":364,"o":1.99,"t":"2026-10-20T19:45:00Z","v":167124,"vw":1.984456},{"c":1.9985,"h":2,"l":1.98,"n":829,"o":1.99,"t":"2026-10-20T19:50:00Z","v":567912,"vw":1.993393},{"c":1.97,"h":2,"l":1.97,"n":1308,"o":1.995,"t":"2026-10-20T19:55:00Z","v":1004226,"vw":1.982759},{"c":1.9954,"h":1.9954,"l":1.975,"n":11,"o":1.975,"t":"2026-10-20T20:00:00Z","v":377843,"vw":1.975047},{"c":1.98,"h":1.985,"l":1.97,"n":7,"o":1.9706,"t":"2026-10-20T20:10:00Z","v":2437,"vw":1.978478},{"c":2,"h":2,"l":1.9938,"n":2,"o":1.9938,"t":"2026-10-20T20:15:00Z","v":1100,"vw":1.994364},{"c":1.9734,"h":1.9734,"l":1.97,"n":6,"o":1.9729,"t":"2026-10-20T20:20:00Z","v":1810,"vw":1.972629},{"c":1.99,"h":1.99,"l":1.99,"n":2,"o":1.99,"t":"2026-10-20T20:40:00Z","v":150,"vw":1.99},{"c":1.99,"h":1.99,"l":1.99,"n":2,"o":1.99,"t":"2026-10-20T20:45:00Z","v":1015,"vw":1.99},{"c":1.988,"h":1.99,"l":1.988,"n":2,"o":1.99,"t":"2026-10-20T20:50:00Z","v":2160,"vw":1.988093},{"c":2,"h":2,"l":1.99,"n":8,"o":1.99,"t":"2026-10-20T20:55:00Z","v":3377,"vw":1.998894},{"c":2.02,"h":2.02,"l":2.01,"n":11,"o":2.01,"t":"2026-10-20T21:00:00Z","v":6488,"vw":2.014372},{"c":2.0185,"h":2.03,"l":2.01,"n":17,"o":2.03,"t":"2026-10-20T21:05:00Z","v":14136,"vw":2.01092},{"c":2.0131,"h":2.0183,"l":2.01,"n":4,"o":2.01,"t":"2026-10-20T21:10:00Z","v":6001,"vw":2.0138},{"c":2.0198,"h":2.0198,"l":2.0193,"n":5,"o":2.0193,"t":"2026-10-20T21:15:00Z","v":2513,"vw":2.0197},{"c":2.02,"h":2.02,"l":2.0198,"n":2,"o":2.0198,"t":"2026-10-20T21:20:00Z","v":1400,"vw":2.019857},{"c":2.0115,"h":2.0115,"l":2.0115,"n":2,"o":2.0115,"t":"2026-10-20T21:25:00Z","v":1002,"vw":2.0115},{"c":2.02,"h":2.02,"l":2.01,"n":11,"o":2.02,"t":"2026-10-20T21:30:00Z","v":8700,"vw":2.018263},{"c":2.03,"h":2.03,"l":2.01,"n":8,"o":2.01,"t":"2026-10-20T21:35:00Z","v":1251,"vw":2.022783},{"c":2.0269,"h":2.0269,"l":2.0269,"n":1,"o":2.0269,"t":"2026-10-20T21:40:00Z","v":250,"vw":2.0269},{"c":2.0182,"h":2.0187,"l":2.0182,"n":2,"o":2.0187,"t":"2026-10-20T21:50:00Z","v":1600,"vw":2.018231},{"c":2.02,"h":2.02,"l":2.0193,"n":2,"o":2.0193,"t":"2026-10-20T22:00:00Z","v":300,"vw":2.019533},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-20T22:05:00Z","v":501,"vw":2.01},{"c":2.03,"h":2.03,"l":2.02,"n":2,"o":2.02,"t":"2026-10-20T22:10:00Z","v":10000,"vw":2.029523},{"c":2.026,"h":2.03,"l":2.026,"n":2,"o":2.03,"t":"2026-10-20T22:15:00Z","v":1000,"vw":2.028},{"c":2.02,"h":2.02,"l":2.01,"n":7,"o":2.01,"t":"2026-10-20T22:20:00Z","v":589,"vw":2.018},{"c":2.0295,"h":2.03,"l":2.0295,"n":2,"o":2.03,"t":"2026-10-20T22:25:00Z","v":5000,"vw":2.0296},{"c":2.0471,"h":2.0471,"l":2.03,"n":12,"o":2.03,"t":"2026-10-20T22:30:00Z","v":8896,"vw":2.033589},{"c":2.04,"h":2.05,"l":2.04,"n":3,"o":2.05,"t":"2026-10-20T22:35:00Z","v":2700,"vw":2.049259},{"c":2.04,"h":2.04,"l":2.03,"n":8,"o":2.0315,"t":"2026-10-20T22:40:00Z","v":5632,"vw":2.034832},{"c":2.0315,"h":2.0315,"l":2.0315,"n":1,"o":2.0315,"t":"2026-10-20T22:45:00Z","v":1000,"vw":2.0315},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-10-20T22:50:00Z","v":400,"vw":2.03},{"c":2.0231,"h":2.03,"l":2.02,"n":6,"o":2.03,"t":"2026-10-20T23:00:00Z","v":1490,"vw":2.021784},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-20T23:05:00Z","v":200,"vw":2.04},{"c":2.02,"h":2.04,"l":2.02,"n":3,"o":2.03,"t":"2026-10-20T23:10:00Z","v":10600,"vw":2.03934},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-20T23:15:00Z","v":100,"vw":2.03},{"c":2.03,"h":2.03,"l":2.03,"n":6,"o":2.03,"t":"2026-10-20T23:35:00Z","v":332,"vw":2.03},{"c":2.03,"h":2.03,"l":2.03,"n":3,"o":2.03,"t":"2026-10-20T23:50:00Z","v":574,"vw":2.03},{"c":2.03,"h":2.038,"l":2.03,"n":4,"o":2.038,"t":"2026-10-20T23:55:00Z","v":1115,"vw":2.033653},{"c":2.05,"h":2.05,"l":2.03,"n":14,"o":2.04,"t":"2026-10-21T08:00:00Z","v":922,"vw":2.03865},{"c":2.04,"h":2.04,"l":2.04,"n":3,"o":2.04,"t":"2026-10-21T08:15:00Z","v":9120,"vw":2.04},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-21T08:25:00Z","v":100,"vw":2.08},{"c":2.04,"h":2.04,"l":2.04,"n":3,"o":2.04,"t":"2026-10-21T08:30:00Z","v":4408,"vw":2.04},{"c":2.04,"h":2.04,"l":2.02,"n":234,"o":2.03,"t":"2026-10-21T08:55:00Z","v":76023,"vw":2.039373},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-10-21T09:00:00Z","v":1595,"vw":2.04},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-21T09:10:00Z","v":2364,"vw":2.03},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-21T09:30:00Z","v":100,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-10-21T09:40:00Z","v":760,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":11,"o":2.04,"t":"2026-10-21T09:45:00Z","v":3801,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-10-21T09:50:00Z","v":760,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-10-21T09:55:00Z","v":760,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":3,"o":2.04,"t":"2026-10-21T10:00:00Z","v":896,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-21T10:10:00Z","v":5499,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-21T10:15:00Z","v":500,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-21T10:25:00Z","v":500,"vw":2.04},{"c":2.05,"h":2.05,"l":2.05,"n":9,"o":2.05,"t":"2026-10-21T10:40:00Z","v":539,"vw":2.05},{"c":2.04,"h":2.05,"l":2.04,"n":4,"o":2.05,"t":"2026-10-21T10:45:00Z","v":906,"vw":2.044325},{"c":2.0486,"h":2.0486,"l":2.0486,"n":1,"o":2.0486,"t":"2026-10-21T10:55:00Z","v":100,"vw":2.0486},{"c":2.0415,"h":2.05,"l":2.0415,"n":2,"o":2.05,"t":"2026-10-21T11:00:00Z","v":2000,"vw":2.043034},{"c":2.045,"h":2.05,"l":2.045,"n":2,"o":2.05,"t":"2026-10-21T11:05:00Z","v":900,"vw":2.047778},{"c":2.0415,"h":2.0415,"l":2.04,"n":6,"o":2.04,"t":"2026-10-21T11:10:00Z","v":10607,"vw":2.040071},{"c":2.0498,"h":2.0498,"l":2.0485,"n":3,"o":2.0485,"t":"2026-10-21T11:15:00Z","v":717,"vw":2.048964},{"c":2.0404,"h":2.0404,"l":2.0404,"n":1,"o":2.0404,"t":"2026-10-21T11:20:00Z","v":202,"vw":2.0404},{"c":2.05,"h":2.05,"l":2.05,"n":10,"o":2.05,"t":"2026-10-21T11:30:00Z","v":1274,"vw":2.05},{"c":2.06,"h":2.06,"l":2.0585,"n":2,"o":2.0585,"t":"2026-10-21T11:35:00Z","v":260,"vw":2.059423},{"c":2.06,"h":2.061,"l":2.06,"n":9,"o":2.06,"t":"2026-10-21T11:40:00Z","v":4582,"vw":2.060022},{"c":2.07,"h":2.0798,"l":2.07,"n":10,"o":2.0798,"t":"2026-10-21T11:45:00Z","v":1356,"vw":2.078157},{"c":2.0687,"h":2.0687,"l":2.06,"n":2,"o":2.06,"t":"2026-10-21T11:50:00Z","v":700,"vw":2.066214},{"c":2.0693,"h":2.0693,"l":2.0693,"n":1,"o":2.0693,"t":"2026-10-21T11:55:00Z","v":3500,"vw":2.0693},{"c":2.0697,"h":2.0697,"l":2.0687,"n":5,"o":2.0687,"t":"2026-10-21T12:00:00Z","v":1211,"vw":2.069551},{"c":2.0688,"h":2.07,"l":2.0678,"n":32,"o":2.07,"t":"2026-10-21T12:05:00Z","v":3003,"vw":2.06937},{"c":2.062,"h":2.065,"l":2.06,"n":9,"o":2.06,"t":"2026-10-21T12:10:00Z","v":8402,"vw":2.060802},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-21T12:15:00Z","v":500,"vw":2.06},{"c":2.07,"h":2.07,"l":2.0697,"n":2,"o":2.0697,"t":"2026-10-21T12:20:00Z","v":1076,"vw":2.069798},{"c":2.0697,"h":2.0697,"l":2.06,"n":4,"o":2.06,"t":"2026-10-21T12:25:00Z","v":252,"vw":2.06582},{"c":2.07,"h":2.07,"l":2.06,"n":29,"o":2.065,"t":"2026-10-21T12:30:00Z","v":17117,"vw":2.060586},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-21T12:35:00Z","v":850,"vw":2.07},{"c":2.065,"h":2.069,"l":2.065,"n":6,"o":2.069,"t":"2026-10-21T12:40:00Z","v":3020,"vw":2.066333},{"c":2.065,"h":2.065,"l":2.065,"n":1,"o":2.065,"t":"2026-10-21T12:45:00Z","v":200,"vw":2.065},{"c":2.0618,"h":2.0618,"l":2.06,"n":3,"o":2.06,"t":"2026-10-21T12:50:00Z","v":1200,"vw":2.0606},{"c":2.0685,"h":2.0685,"l":2.06,"n":3,"o":2.06,"t":"2026-10-21T12:55:00Z","v":8600,"vw":2.068401},{"c":2.0687,"h":2.07,"l":2.06,"n":7,"o":2.06,"t":"2026-10-21T13:00:00Z","v":5185,"vw":2.062225},{"c":2.07,"h":2.07,"l":2.065,"n":16,"o":2.07,"t":"2026-10-21T13:05:00Z","v":10128,"vw":2.069694},{"c":2.0775,"h":2.0775,"l":2.07,"n":3,"o":2.07,"t":"2026-10-21T13:10:00Z","v":1019,"vw":2.070869},{"c":2.07,"h":2.08,"l":2.07,"n":3,"o":2.08,"t":"2026-10-21T13:15:00Z","v":3400,"vw":2.070736},{"c":2.08,"h":2.08,"l":2.08,"n":4,"o":2.08,"t":"2026-10-21T13:20:00Z","v":449,"vw":2.08},{"c":2.07,"h":2.08,"l":2.07,"n":29,"o":2.0785,"t":"2026-10-21T13:25:00Z","v":11170,"vw":2.075768},{"c":2.025,"h":2.08,"l":2.02,"n":515,"o":2.07,"t":"2026-10-21T13:30:00Z","v":241138,"vw":2.048787},{"c":2.015,"h":2.0301,"l":2.005,"n":420,"o":2.03,"t":"2026-10-21T13:35:00Z","v":201360,"vw":2.01933},{"c":1.97,"h":2.02,"l":1.97,"n":395,"o":2.02,"t":"2026-10-21T13:40:00Z","v":270311,"vw":1.986357},{"c":1.975,"h":1.995,"l":1.97,"n":507,"o":1.975,"t":"2026-10-21T13:45:00Z","v":285839,"vw":1.983332},{"c":1.94,"h":1.98,"l":1.94,"n":364,"o":1.9799,"t":"2026-10-21T13:50:00Z","v":350610,"vw":1.960252},{"c":1.975,"h":1.98,"l":1.9408,"n":388,"o":1.95,"t":"2026-10-21T13:55:00Z","v":122494,"vw":1.962295},{"c":1.97,"h":1.98,"l":1.97,"n":173,"o":1.98,"t":"2026-10-21T14:00:00Z","v":56728,"vw":1.974412},{"c":1.965,"h":1.98,"l":1.96,"n":293,"o":1.975,"t":"2026-10-21T14:05:00Z","v":120499,"vw":1.970295},{"c":1.96,"h":1.97,"l":1.95,"n":280,"o":1.97,"t":"2026-10-21T14:10:00Z","v":207299,"vw":1.96327},{"c":1.95,"h":1.965,"l":1.95,"n":311,"o":1.965,"t":"2026-10-21T14:15:00Z","v":88674,"vw":1.956871},{"c":1.98,"h":1.985,"l":1.95,"n":335,"o":1.955,"t":"2026-10-21T14:20:00Z","v":157308,"vw":1.974607},{"c":1.985,"h":1.99,"l":1.975,"n":184,"o":1.98,"t":"2026-10-21T14:25:00Z","v":236504,"vw":1.983616},{"c":1.995,"h":2,"l":1.98,"n":296,"o":1.984,"t":"2026-10-21T14:30:00Z","v":156426,"vw":1.989631},{"c":2.0001,"h":2.01,"l":1.995,"n":283,"o":1.995,"t":"2026-10-21T14:35:00Z","v":161789,"vw":2.006739},{"c":2.015,"h":2.025,"l":2,"n":372,"o":2.0053,"t":"2026-10-21T14:40:00Z","v":152016,"vw":2.015741},{"c":2.03,"h":2.04,"l":2.0112,"n":467,"o":2.015,"t":"2026-10-21T14:45:00Z","v":271749,"vw":2.023089},{"c":2.035,"h":2.05,"l":2.025,"n":426,"o":2.0302,"t":"2026-10-21T14:50:00Z","v":333962,"vw":2.037892},{"c":2.03,"h":2.04,"l":2.02,"n":297,"o":2.03,"t":"2026-10-21T14:55:00Z","v":216143,"vw":2.028534},{"c":2.03,"h":2.035,"l":2.015,"n":327,"o":2.03,"t":"2026-10-21T15:00:00Z","v":215872,"vw":2.024853},{"c":2.015,"h":2.03,"l":2.01,"n":223,"o":2.03,"t":"2026-10-21T15:05:00Z","v":673189,"vw":2.014381},{"c":2.02,"h":2.03,"l":2.015,"n":213,"o":2.02,"t":"2026-10-21T15:10:00Z","v":100270,"vw":2.021542},{"c":2.0107,"h":2.025,"l":2.01,"n":141,"o":2.0205,"t":"2026-10-21T15:15:00Z","v":59746,"vw":2.01752},{"c":2.01,"h":2.011,"l":2,"n":154,"o":2.01,"t":"2026-10-21T15:20:00Z","v":51202,"vw":2.00781},{"c":2.01,"h":2.01,"l":2,"n":316,"o":2.005,"t":"2026-10-21T15:25:00Z","v":426026,"vw":2.0095},{"c":2.0051,"h":2.01,"l":2,"n":190,"o":2.005,"t":"2026-10-21T15:30:00Z","v":127376,"vw":2.004449},{"c":2.02,"h":2.02,"l":2,"n":182,"o":2.01,"t":"2026-10-21T15:35:00Z","v":109917,"vw":2.009401},{"c":2.011,"h":2.02,"l":2.01,"n":146,"o":2.015,"t":"2026-10-21T15:40:00Z","v":42120,"vw":2.011919},{"c":2.01,"h":2.02,"l":2.01,"n":107,"o":2.015,"t":"2026-10-21T15:45:00Z","v":47905,"vw":2.014245},{"c":2.01,"h":2.02,"l":2.01,"n":211,"o":2.01,"t":"2026-10-21T15:50:00Z","v":68876,"vw":2.015495},{"c":2.02,"h":2.02,"l":2.01,"n":259,"o":2.02,"t":"2026-10-21T15:55:00Z","v":75330,"vw":2.016951},{"c":2.005,"h":2.02,"l":2,"n":169,"o":2.0199,"t":"2026-10-21T16:00:00Z","v":75313,"vw":2.007818},{"c":2.0024,"h":2.01,"l":2,"n":130,"o":2.005,"t":"2026-10-21T16:05:00Z","v":79174,"vw":2.002039},{"c":1.995,"h":2,"l":1.99,"n":268,"o":2,"t":"2026-10-21T16:10:00Z","v":154232,"vw":1.998976},{"c":2,"h":2,"l":1.99,"n":213,"o":1.995,"t":"2026-10-21T16:15:00Z","v":54395,"vw":1.996071},{"c":2.005,"h":2.01,"l":2,"n":137,"o":2,"t":"2026-10-21T16:20:00Z","v":61129,"vw":2.000921},{"c":2.01,"h":2.01,"l":2,"n":176,"o":2,"t":"2026-10-21T16:25:00Z","v":59664,"vw":2.00292},{"c":2,"h":2.01,"l":1.9901,"n":159,"o":2.005,"t":"2026-10-21T16:30:00Z","v":116282,"vw":2.000216},{"c":2.035,"h":2.04,"l":1.995,"n":386,"o":1.995,"t":"2026-10-21T16:35:00Z","v":251973,"vw":2.011014},{"c":2.025,"h":2.04,"l":2.02,"n":360,"o":2.035,"t":"2026-10-21T16:40:00Z","v":236478,"vw":2.03179},{"c":2.025,"h":2.035,"l":2.0203,"n":189,"o":2.025,"t":"2026-10-21T16:45:00Z","v":81963,"vw":2.029769},{"c":2.03,"h":2.03,"l":2.02,"n":165,"o":2.022,"t":"2026-10-21T16:50:00Z","v":40532,"vw":2.026044},{"c":2.03,"h":2.03,"l":2.02,"n":183,"o":2.02,"t":"2026-10-21T16:55:00Z","v":52912,"vw":2.028809},{"c":2.025,"h":2.03,"l":2.02,"n":88,"o":2.028,"t":"2026-10-21T17:00:00Z","v":13158,"vw":2.023154},{"c":2.02,"h":2.03,"l":2.02,"n":113,"o":2.0228,"t":"2026-10-21T17:05:00Z","v":48794,"vw":2.024744},{"c":2.03,"h":2.03,"l":2.01,"n":250,"o":2.025,"t":"2026-10-21T17:10:00Z","v":72643,"vw":2.019017},{"c":2.03,"h":2.03,"l":2.02,"n":115,"o":2.025,"t":"2026-10-21T17:15:00Z","v":29650,"vw":2.024302},{"c":2.0298,"h":2.0385,"l":2.0201,"n":485,"o":2.03,"t":"2026-10-21T17:20:00Z","v":206091,"vw":2.029918},{"c":2.035,"h":2.04,"l":2.0287,"n":228,"o":2.0288,"t":"2026-10-21T17:25:00Z","v":133083,"vw":2.032075},{"c":2.035,"h":2.04,"l":2.03,"n":147,"o":2.032,"t":"2026-10-21T17:30:00Z","v":119619,"vw":2.030838},{"c":2.0353,"h":2.04,"l":2.03,"n":142,"o":2.03,"t":"2026-10-21T17:35:00Z","v":62863,"vw":2.031267},{"c":2.03,"h":2.04,"l":2.03,"n":135,"o":2.035,"t":"2026-10-21T17:40:00Z","v":22071,"vw":2.036641},{"c":2.03,"h":2.04,"l":2.03,"n":30,"o":2.04,"t":"2026-10-21T17:45:00Z","v":5357,"vw":2.037982}],"history":[{"c":3.83,"h":3.85,"l":3.535,"n":13796,"o":3.79,"t":"2024-10-21T04:00:00Z","v":5710079,"vw":3.75148},{"c":3.87,"h":3.91,"l":3.72,"n":9169,"o":3.79,"t":"2024-10-22T04:00:00Z","v":2884078,"vw":3.833917},{"c":3.65,"h":3.82,"l":3.5,"n":10493,"o":3.76,"t":"2024-10-23T04:00:00Z","v":4207806,"vw":3.6433},{"c":3.78,"h":3.868,"l":3.6112,"n":10756,"o":3.73,"t":"2024-10-24T04:00:00Z","v":4376827,"vw":3.726815},{"c":3.63,"h":3.89,"l":3.61,"n":11323,"o":3.8,"t":"2024-10-25T04:00:00Z","v":4124584,"vw":3.750192},{"c":4.11,"h":4.1199,"l":3.755,"n":17753,"o":3.76,"t":"2024-10-28T04:00:00Z","v":5987909,"vw":3.947556},{"c":4.28,"h":4.42,"l":4.18,"n":21468,"o":4.28,"t":"2024-10-29T04:00:00Z","v":8033952,"vw":4.296272},{"c":4.27,"h":4.45,"l":4.05,"n":17757,"o":4.12,"t":"2024-10-30T04:00:00Z","v":5650392,"vw":4.334097},{"c":3.69,"h":4.26,"l":3.66,"n":13037,"o":4.22,"t":"2024-10-31T04:00:00Z","v":4999484,"vw":3.843093},{"c":3.54,"h":3.86,"l":3.5,"n":15030,"o":3.78,"t":"2024-11-01T04:00:00Z","v":4385269,"vw":3.643654},{"c":3.39,"h":3.51,"l":3.37,"n":8635,"o":3.5,"t":"2024-11-04T05:00:00Z","v":2849750,"vw":3.430818},{"c":3.64,"h":3.73,"l":3.44,"n":13481,"o":3.44,"t":"2024-11-05T05:00:00Z","v":4053844,"vw":3.618688},{"c":4.07,"h":4.18,"l":3.9,"n":28422,"o":4.18,"t":"2024-11-06T05:00:00Z","v":7934053,"vw":4.078341},{"c":4.52,"h":4.59,"l":4.01,"n":29444,"o":4.01,"t":"2024-11-07T05:00:00Z","v":7778060,"vw":4.389725},{"c":4.65,"h":4.74,"l":4.4,"n":23801,"o":4.47,"t":"2024-11-08T05:00:00Z","v":7266969,"vw":4.579493},{"c":5.25,"h":5.4588,"l":4.92,"n":45119,"o":5.1,"t":"2024-11-11T05:00:00Z","v":11476102,"vw":5.257895},{"c":5.24,"h":5.29,"l":4.93,"n":24670,"o":5.04,"t":"2024-11-12T05:00:00Z","v":6258892,"vw":5.160015},{"c":4.67,"h":5.54,"l":4.635,"n":27861,"o":5.26,"t":"2024-11-13T05:00:00Z","v":8278552,"vw":5.011348},{"c":4.305,"h":4.86,"l":4.25,"n":17183,"o":4.77,"t":"2024-11-14T05:00:00Z","v":5363731,"vw":4.408719},{"c":4.43,"h":4.46,"l":4.2,"n":22042,"o":4.36,"t":"2024-11-15T05:00:00Z","v":5686708,"vw":4.354779},{"c":4.32,"h":4.64,"l":4.205,"n":16314,"o":4.46,"t":"2024-11-18T05:00:00Z","v":4796765,"vw":4.440305},{"c":4.29,"h":4.4,"l":4.2,"n":17776,"o":4.34,"t":"2024-11-19T05:00:00Z","v":6560670,"vw":4.306366},{"c":4.16,"h":4.58,"l":4.09,"n":17782,"o":4.45,"t":"2024-11-20T05:00:00Z","v":6798454,"vw":4.226761},{"c":4,"h":4.45,"l":3.91,"n":23465,"o":4.36,"t":"2024-11-21T05:00:00Z","v":8513953,"vw":4.111501},{"c":4.09,"h":4.2,"l":3.82,"n":19924,"o":3.95,"t":"2024-11-22T05:00:00Z","v":6809598,"vw":4.026054},{"c":3.93,"h":4.18,"l":3.87,"n":15810,"o":4.14,"t":"2024-11-25T05:00:00Z","v":5143209,"vw":3.985445},{"c":3.66,"h":3.96,"l":3.65,"n":14485,"o":3.86,"t":"2024-11-26T05:00:00Z","v":5221370,"vw":3.782049},{"c":4.04,"h":4.09,"l":3.72,"n":21882,"o":3.8,"t":"2024-11-27T05:00:00Z","v":7633389,"vw":3.930168},{"c":4.08,"h":4.3899,"l":4.08,"n":16396,"o":4.18,"t":"2024-11-29T05:00:00Z","v":5641419,"vw":4.259927},{"c":4.09,"h":4.21,"l":3.96,"n":18504,"o":4.12,"t":"2024-12-02T05:00:00Z","v":7881681,"vw":4.073969},{"c":4.07,"h":4.16,"l":3.94,"n":16192,"o":4.01,"t":"2024-12-03T05:00:00Z","v":7584352,"vw":4.059401},{"c":4.34,"h":4.4,"l":4.05,"n":26730,"o":4.12,"t":"2024-12-04T05:00:00Z","v":10363805,"vw":4.22522},{"c":4.1,"h":4.65,"l":4.09,"n":28800,"o":4.57,"t":"2024-12-05T05:00:00Z","v":11499430,"vw":4.343516},{"c":4.35,"h":4.4988,"l":4.19,"n":31124,"o":4.195,"t":"2024-12-06T05:00:00Z","v":12845741,"vw":4.358305},{"c":4.04,"h":4.43,"l":4,"n":26585,"o":4.36,"t":"2024-12-09T05:00:00Z","v":10201986,"vw":4.16224},{"c":3.94,"h":4.075,"l":3.88,"n":15383,"o":4.06,"t":"2024-12-10T05:00:00Z","v":6300062,"vw":3.963538},{"c":3.98,"h":4.105,"l":3.83,"n":22668,"o":4.03,"t":"2024-12-11T05:00:00Z","v":9285754,"vw":3.994901},{"c":3.86,"h":4.23,"l":3.84,"n":25757,"o":4.06,"t":"2024-12-12T05:00:00Z","v":9778735,"vw":4.006348},{"c":3.81,"h":3.93,"l":3.77,"n":14626,"o":3.87,"t":"2024-12-13T05:00:00Z","v":5418702,"vw":3.86217},{"c":3.92,"h":4.15,"l":3.8,"n":37968,"o":3.88,"t":"2024-12-16T05:00:00Z","v":13543234,"vw":3.9736},{"c":3.84,"h":3.9788,"l":3.72,"n":21683,"o":3.97,"t":"2024-12-17T05:00:00Z","v":10259604,"vw":3.856271},{"c":3.4,"h":3.9,"l":3.36,"n":24626,"o":3.81,"t":"2024-12-18T05:00:00Z","v":12268186,"vw":3.658852},{"c":3.14,"h":3.525,"l":3.13,"n":17740,"o":3.5,"t":"2024-12-19T05:00:00Z","v":7991189,"vw":3.303568},{"c":3.13,"h":3.23,"l":3.05,"n":20541,"o":3.1,"t":"2024-12-20T05:00:00Z","v":15676215,"vw":3.147273},{"c":2.97,"h":3.12,"l":2.96,"n":16474,"o":3.09,"t":"2024-12-23T05:00:00Z","v":7142494,"vw":3.00145},{"c":3.13,"h":3.14,"l":2.99,"n":16567,"o":3.07,"t":"2024-12-24T05:00:00Z","v":7842853,"vw":3.071881},{"c":3.03,"h":3.13,"l":3.01,"n":11173,"o":3.1,"t":"2024-12-26T05:00:00Z","v":4862820,"vw":3.070447},{"c":2.97,"h":3.07,"l":2.9,"n":12990,"o":3.05,"t":"2024-12-27T05:00:00Z","v":6909725,"vw":2.95986},{"c":2.915,"h":2.98,"l":2.76,"n":14086,"o":2.93,"t":"2024-12-30T05:00:00Z","v":7758597,"vw":2.873408},{"c":2.85,"h":3,"l":2.81,"n":13308,"o":2.99,"t":"2024-12-31T05:00:00Z","v":8236133,"vw":2.872461},{"c":3.09,"h":3.175,"l":2.93,"n":25354,"o":2.97,"t":"2025-01-02T05:00:00Z","v":11704923,"vw":3.055137},{"c":3.31,"h":3.34,"l":3.04,"n":26619,"o":3.1,"t":"2025-01-03T05:00:00Z","v":12457682,"vw":3.240898},{"c":3.35,"h":3.49,"l":3.26,"n":26057,"o":3.44,"t":"2025-01-06T05:00:00Z","v":13062185,"vw":3.397304},{"c":3.13,"h":3.375,"l":3.09,"n":17716,"o":3.3,"t":"2025-01-07T05:00:00Z","v":10603396,"vw":3.207894},{"c":3.12,"h":3.168,"l":2.96,"n":20671,"o":3.06,"t":"2025-01-08T05:00:00Z","v":10178840,"vw":3.055891},{"c":3.04,"h":3.09,"l":2.95,"n":16061,"o":3.09,"t":"2025-01-10T05:00:00Z","v":8286757,"vw":3.014412},{"c":2.91,"h":2.95,"l":2.81,"n":13955,"o":2.9101,"t":"2025-01-13T05:00:00Z","v":7236949,"vw":2.872647},{"c":2.92,"h":3.07,"l":2.8626,"n":16789,"o":3.07,"t":"2025-01-14T05:00:00Z","v":8232818,"vw":2.949765},{"c":3.14,"h":3.17,"l":3.01,"n":24029,"o":3.07,"t":"2025-01-15T05:00:00Z","v":9846980,"vw":3.094382},{"c":3.15,"h":3.18,"l":3.05,"n":13582,"o":3.12,"t":"2025-01-16T05:00:00Z","v":7457827,"vw":3.128324},{"c":3.2,"h":3.42,"l":3.165,"n":26365,"o":3.29,"t":"2025-01-17T05:00:00Z","v":13460058,"vw":3.309984},{"c":3.12,"h":3.28,"l":3.05,"n":16631,"o":3.28,"t":"2025-01-21T05:00:00Z","v":10954365,"vw":3.117566},{"c":3.15,"h":3.24,"l":3.06,"n":16986,"o":3.1,"t":"2025-01-22T05:00:00Z","v":9407235,"vw":3.12343},{"c":3.11,"h":3.25,"l":3.04,"n":16467,"o":3.05,"t":"2025-01-23T05:00:00Z","v":8523947,"vw":3.160612},{"c":3.09,"h":3.24,"l":3.06,"n":21931,"o":3.13,"t":"2025-01-24T05:00:00Z","v":12119828,"vw":3.159446},{"c":2.78,"h":2.96,"l":2.68,"n":25494,"o":2.96,"t":"2025-01-27T05:00:00Z","v":17104619,"vw":2.814753},{"c":2.79,"h":2.86,"l":2.75,"n":15195,"o":2.855,"t":"2025-01-28T05:00:00Z","v":7362898,"vw":2.793279},{"c":2.87,"h":2.9084,"l":2.6943,"n":21337,"o":2.79,"t":"2025-01-29T05:00:00Z","v":11508780,"vw":2.810057},{"c":3.08,"h":3.16,"l":2.9,"n":29708,"o":2.91,"t":"2025-01-30T05:00:00Z","v":17423724,"vw":3.082593},{"c":2.93,"h":3.17,"l":2.9,"n":24044,"o":3.14,"t":"2025-01-31T05:00:00Z","v":15876880,"vw":3.065015},{"c":2.91,"h":2.98,"l":2.65,"n":20283,"o":2.69,"t":"2025-02-03T05:00:00Z","v":13800726,"vw":2.857209},{"c":2.92,"h":2.97,"l":2.87,"n":15466,"o":2.94,"t":"2025-02-04T05:00:00Z","v":9664213,"vw":2.916353},{"c":2.84,"h":2.98,"l":2.84,"n":10063,"o":2.94,"t":"2025-02-05T05:00:00Z","v":5607836,"vw":2.887025},{"c":2.85,"h":2.97,"l":2.78,"n":16229,"o":2.85,"t":"2025-02-06T05:00:00Z","v":9625387,"vw":2.856541},{"c":2.83,"h":3.075,"l":2.81,"n":29974,"o":2.92,"t":"2025-02-07T05:00:00Z","v":14637819,"vw":2.88985},{"c":2.83,"h":2.885,"l":2.81,"n":15364,"o":2.86,"t":"2025-02-10T05:00:00Z","v":10395453,"vw":2.845058},{"c":2.72,"h":2.85,"l":2.71,"n":14649,"o":2.82,"t":"2025-02-11T05:00:00Z","v":12586208,"vw":2.773911},{"c":2.75,"h":2.789,"l":2.65,"n":13612,"o":2.715,"t":"2025-02-12T05:00:00Z","v":8246225,"vw":2.732581},{"c":2.86,"h":2.87,"l":2.69,"n":17210,"o":2.755,"t":"2025-02-13T05:00:00Z","v":7554524,"vw":2.809083},{"c":2.85,"h":2.9,"l":2.8035,"n":12440,"o":2.86,"t":"2025-02-14T05:00:00Z","v":6230971,"vw":2.846955},{"c":2.81,"h":2.9,"l":2.79,"n":13728,"o":2.85,"t":"2025-02-18T05:00:00Z","v":7547393,"vw":2.837536},{"c":2.75,"h":2.87,"l":2.73,"n":12422,"o":2.85,"t":"2025-02-19T05:00:00Z","v":8258471,"vw":2.796069},{"c":2.69,"h":2.8,"l":2.68,"n":12187,"o":2.8,"t":"2025-02-20T05:00:00Z","v":6016659,"vw":2.722677},{"c":2.49,"h":2.73,"l":2.48,"n":16002,"o":2.73,"t":"2025-02-21T05:00:00Z","v":9358751,"vw":2.603808},{"c":2.38,"h":2.52,"l":2.33,"n":16467,"o":2.5,"t":"2025-02-24T05:00:00Z","v":14281044,"vw":2.3964},{"c":2.18,"h":2.34,"l":2.1401,"n":16118,"o":2.31,"t":"2025-02-25T05:00:00Z","v":13344175,"vw":2.202666},{"c":2.07,"h":2.28,"l":2.03,"n":21837,"o":2.175,"t":"2025-02-26T05:00:00Z","v":11530964,"vw":2.13651},{"c":2.04,"h":2.23,"l":2.03,"n":18627,"o":2.16,"t":"2025-02-27T05:00:00Z","v":10096457,"vw":2.116444},{"c":2.07,"h":2.12,"l":1.97,"n":14188,"o":2,"t":"2025-02-28T05:00:00Z","v":11841736,"vw":2.053409},{"c":1.9,"h":2.29,"l":1.88,"n":20158,"o":2.27,"t":"2025-03-03T05:00:00Z","v":15593126,"vw":2.047663},{"c":1.9,"h":1.98,"l":1.78,"n":17562,"o":1.85,"t":"2025-03-04T05:00:00Z","v":12817182,"vw":1.877898},{"c":1.96,"h":1.965,"l":1.86,"n":11137,"o":1.93,"t":"2025-03-05T05:00:00Z","v":8139600,"vw":1.916152},{"c":1.89,"h":1.96,"l":1.84,"n":9966,"o":1.9,"t":"2025-03-06T05:00:00Z","v":7596711,"vw":1.900879},{"c":2,"h":2.0399,"l":1.865,"n":20930,"o":1.91,"t":"2025-03-07T05:00:00Z","v":13552101,"vw":1.981187},{"c":1.725,"h":1.9365,"l":1.69,"n":16562,"o":1.91,"t":"2025-03-10T04:00:00Z","v":7939798,"vw":1.781707},{"c":1.76,"h":1.79,"l":1.67,"n":13136,"o":1.72,"t":"2025-03-11T04:00:00Z","v":7167542,"vw":1.729683},{"c":1.76,"h":1.8301,"l":1.72,"n":12556,"o":1.8,"t":"2025-03-12T04:00:00Z","v":8057949,"vw":1.771748},{"c":1.67,"h":1.7873,"l":1.66,"n":10928,"o":1.7873,"t":"2025-03-13T04:00:00Z","v":6482159,"vw":1.71187},{"c":1.74,"h":1.78,"l":1.69,"n":11571,"o":1.72,"t":"2025-03-14T04:00:00Z","v":5898259,"vw":1.732582},{"c":1.75,"h":1.77,"l":1.65,"n":12247,"o":1.735,"t":"2025-03-17T04:00:00Z","v":7518267,"vw":1.71768},{"c":1.62,"h":1.74,"l":1.61,"n":15102,"o":1.73,"t":"2025-03-18T04:00:00Z","v":8287660,"vw":1.649958},{"c":1.68,"h":1.71,"l":1.63,"n":17887,"o":1.65,"t":"2025-03-19T04:00:00Z","v":8717461,"vw":1.667977},{"c":1.67,"h":1.72,"l":1.64,"n":13355,"o":1.69,"t":"2025-03-20T04:00:00Z","v":9083094,"vw":1.678632},{"c":1.66,"h":1.7,"l":1.62,"n":16663,"o":1.65,"t":"2025-03-21T04:00:00Z","v":14429376,"vw":1.663939},{"c":1.79,"h":1.79,"l":1.71,"n":12879,"o":1.72,"t":"2025-03-24T04:00:00Z","v":6937857,"vw":1.765036},{"c":1.81,"h":1.83,"l":1.74,"n":8168,"o":1.795,"t":"2025-03-25T04:00:00Z","v":6179545,"vw":1.778766},{"c":1.68,"h":1.81,"l":1.65,"n":10160,"o":1.79,"t":"2025-03-26T04:00:00Z","v":6560492,"vw":1.700354},{"c":1.61,"h":1.68,"l":1.6,"n":7757,"o":1.65,"t":"2025-03-27T04:00:00Z","v":6393745,"vw":1.634597},{"c":1.5,"h":1.6,"l":1.48,"n":11285,"o":1.58,"t":"2025-03-28T04:00:00Z","v":8168614,"vw":1.518318},{"c":1.45,"h":1.48,"l":1.38,"n":9146,"o":1.46,"t":"2025-03-31T04:00:00Z","v":6929016,"vw":1.431087},{"c":1.54,"h":1.565,"l":1.43,"n":13925,"o":1.5,"t":"2025-04-01T04:00:00Z","v":9839496,"vw":1.505965},{"c":1.61,"h":1.63,"l":1.48,"n":12157,"o":1.49,"t":"2025-04-02T04:00:00Z","v":9539788,"vw":1.58368},{"c":1.48,"h":1.52,"l":1.45,"n":8050,"o":1.49,"t":"2025-04-03T04:00:00Z","v":9108055,"vw":1.485154},{"c":1.4,"h":1.45,"l":1.3,"n":10854,"o":1.45,"t":"2025-04-04T04:00:00Z","v":6141958,"vw":1.381161},{"c":1.42,"h":1.55,"l":1.265,"n":15916,"o":1.3,"t":"2025-04-07T04:00:00Z","v":8069728,"vw":1.434294},{"c":1.31,"h":1.51,"l":1.283,"n":11302,"o":1.51,"t":"2025-04-08T04:00:00Z","v":7266406,"vw":1.383168},{"c":1.52,"h":1.555,"l":1.26,"n":27036,"o":1.33,"t":"2025-04-09T04:00:00Z","v":12228153,"vw":1.415494},{"c":1.43,"h":1.5,"l":1.39,"n":8100,"o":1.485,"t":"2025-04-10T04:00:00Z","v":5455974,"vw":1.433904},{"c":1.48,"h":1.49,"l":1.425,"n":9649,"o":1.45,"t":"2025-04-11T04:00:00Z","v":5961444,"vw":1.46153},{"c":1.49,"h":1.55,"l":1.44,"n":10049,"o":1.54,"t":"2025-04-14T04:00:00Z","v":6089948,"vw":1.487433},{"c":1.44,"h":1.52,"l":1.4001,"n":10181,"o":1.49,"t":"2025-04-15T04:00:00Z","v":7723041,"vw":1.447862},{"c":1.46,"h":1.48,"l":1.4101,"n":9578,"o":1.43,"t":"2025-04-16T04:00:00Z","v":5265217,"vw":1.444448},{"c":1.49,"h":1.5,"l":1.41,"n":7060,"o":1.46,"t":"2025-04-17T04:00:00Z","v":3492479,"vw":1.453615},{"c":1.48,"h":1.56,"l":1.45,"n":13535,"o":1.5,"t":"2025-04-21T04:00:00Z","v":7140462,"vw":1.498677},{"c":1.6,"h":1.66,"l":1.505,"n":18680,"o":1.52,"t":"2025-04-22T04:00:00Z","v":12072148,"vw":1.60694},{"c":1.69,"h":1.73,"l":1.64,"n":15678,"o":1.695,"t":"2025-04-23T04:00:00Z","v":9848380,"vw":1.693083},{"c":1.72,"h":1.74,"l":1.67,"n":9490,"o":1.71,"t":"2025-04-24T04:00:00Z","v":5548175,"vw":1.708072},{"c":1.79,"h":1.81,"l":1.7101,"n":12275,"o":1.73,"t":"2025-04-25T04:00:00Z","v":7366949,"vw":1.772449},{"c":1.75,"h":1.83,"l":1.65,"n":11345,"o":1.82,"t":"2025-04-28T04:00:00Z","v":13200329,"vw":1.717469},{"c":1.72,"h":1.78,"l":1.7,"n":10567,"o":1.73,"t":"2025-04-29T04:00:00Z","v":9172250,"vw":1.742145},{"c":1.69,"h":1.71,"l":1.6,"n":8089,"o":1.69,"t":"2025-04-30T04:00:00Z","v":7604780,"vw":1.649771},{"c":1.76,"h":1.84,"l":1.73,"n":12845,"o":1.73,"t":"2025-05-01T04:00:00Z","v":8793389,"vw":1.784527},{"c":1.79,"h":1.86,"l":1.77,"n":12326,"o":1.79,"t":"2025-05-02T04:00:00Z","v":7713742,"vw":1.822574},{"c":1.72,"h":1.77,"l":1.69,"n":9779,"o":1.74,"t":"2025-05-05T04:00:00Z","v":7483185,"vw":1.731714},{"c":1.73,"h":1.74,"l":1.67,"n":6020,"o":1.7,"t":"2025-05-06T04:00:00Z","v":5618955,"vw":1.703008},{"c":1.73,"h":1.78,"l":1.7,"n":8351,"o":1.76,"t":"2025-05-07T04:00:00Z","v":6649492,"vw":1.738967},{"c":1.83,"h":1.88,"l":1.76,"n":16419,"o":1.79,"t":"2025-05-08T04:00:00Z","v":10916126,"vw":1.832233},{"c":1.84,"h":1.91,"l":1.76,"n":15951,"o":1.85,"t":"2025-05-09T04:00:00Z","v":12024571,"vw":1.835461},{"c":1.85,"h":1.94,"l":1.82,"n":22277,"o":1.91,"t":"2025-05-12T04:00:00Z","v":17220298,"vw":1.862939},{"c":1.96,"h":1.99,"l":1.86,"n":23915,"o":1.895,"t":"2025-05-13T04:00:00Z","v":19877468,"vw":1.915574},{"c":1.91,"h":1.98,"l":1.9,"n":11394,"o":1.96,"t":"2025-05-14T04:00:00Z","v":11109581,"vw":1.937666},{"c":1.84,"h":1.9,"l":1.78,"n":14803,"o":1.89,"t":"2025-05-15T04:00:00Z","v":11767816,"vw":1.837487},{"c":2.07,"h":2.08,"l":1.88,"n":28703,"o":1.88,"t":"2025-05-16T04:00:00Z","v":20746533,"vw":2.008878},{"c":2.09,"h":2.11,"l":1.99,"n":18646,"o":2.01,"t":"2025-05-19T04:00:00Z","v":8560239,"vw":2.070866},{"c":2.08,"h":2.12,"l":2,"n":17833,"o":2.1,"t":"2025-05-20T04:00:00Z","v":19032380,"vw":2.063428},{"c":2,"h":2.16,"l":1.96,"n":21395,"o":2.05,"t":"2025-05-21T04:00:00Z","v":20253616,"vw":2.057569},{"c":2.01,"h":2.13,"l":1.99,"n":28327,"o":2.1,"t":"2025-05-22T04:00:00Z","v":27342820,"vw":2.021332},{"c":1.96,"h":2.02,"l":1.89,"n":17212,"o":1.92,"t":"2025-05-23T04:00:00Z","v":18766180,"vw":1.96725},{"c":1.98,"h":2.02,"l":1.95,"n":16544,"o":2.015,"t":"2025-05-27T04:00:00Z","v":15382952,"vw":1.983722},{"c":1.89,"h":1.975,"l":1.86,"n":13036,"o":1.97,"t":"2025-05-28T04:00:00Z","v":15338343,"vw":1.893291},{"c":1.81,"h":1.91,"l":1.81,"n":12610,"o":1.91,"t":"2025-05-29T04:00:00Z","v":14745560,"vw":1.855518},{"c":1.8,"h":1.84,"l":1.7646,"n":11738,"o":1.79,"t":"2025-05-30T04:00:00Z","v":14183043,"vw":1.806206},{"c":1.77,"h":1.84,"l":1.76,"n":12928,"o":1.78,"t":"2025-06-02T04:00:00Z","v":13923465,"vw":1.798318},{"c":1.88,"h":1.89,"l":1.76,"n":14491,"o":1.79,"t":"2025-06-03T04:00:00Z","v":11703550,"vw":1.844038},{"c":1.94,"h":1.96,"l":1.85,"n":18154,"o":1.89,"t":"2025-06-04T04:00:00Z","v":14568799,"vw":1.914074},{"c":1.82,"h":1.96,"l":1.8,"n":16611,"o":1.95,"t":"2025-06-05T04:00:00Z","v":19084197,"vw":1.893394},{"c":2.01,"h":2.06,"l":1.86,"n":23550,"o":1.87,"t":"2025-06-06T04:00:00Z","v":27014570,"vw":1.994114},{"c":2.01,"h":2.12,"l":1.98,"n":19117,"o":2.1,"t":"2025-06-09T04:00:00Z","v":14261009,"vw":2.019801},{"c":2.02,"h":2.07,"l":1.99,"n":17803,"o":2.04,"t":"2025-06-10T04:00:00Z","v":18445237,"vw":2.015573},{"c":2,"h":2.05,"l":1.98,"n":15038,"o":2.02,"t":"2025-06-11T04:00:00Z","v":17159297,"vw":2.013392},{"c":1.95,"h":2.01,"l":1.92,"n":15497,"o":1.98,"t":"2025-06-12T04:00:00Z","v":17348192,"vw":1.977329},{"c":1.89,"h":1.96,"l":1.86,"n":14336,"o":1.865,"t":"2025-06-13T04:00:00Z","v":16016088,"vw":1.905047},{"c":1.9,"h":1.98,"l":1.89,"n":18916,"o":1.94,"t":"2025-06-16T04:00:00Z","v":18221032,"vw":1.936425},{"c":1.76,"h":1.8798,"l":1.73,"n":14091,"o":1.87,"t":"2025-06-17T04:00:00Z","v":12196824,"vw":1.79088},{"c":1.76,"h":1.79,"l":1.72,"n":14660,"o":1.75,"t":"2025-06-18T04:00:00Z","v":15642823,"vw":1.766174},{"c":1.7,"h":1.81,"l":1.6733,"n":18224,"o":1.795,"t":"2025-06-20T04:00:00Z","v":24899750,"vw":1.726978},{"c":1.67,"h":1.72,"l":1.6,"n":18034,"o":1.68,"t":"2025-06-23T04:00:00Z","v":18031920,"vw":1.669746},{"c":1.85,"h":1.85,"l":1.71,"n":22471,"o":1.75,"t":"2025-06-24T04:00:00Z","v":19494568,"vw":1.799027},{"c":1.78,"h":1.9,"l":1.77,"n":17448,"o":1.88,"t":"2025-06-25T04:00:00Z","v":18746853,"vw":1.816534},{"c":1.79,"h":1.8,"l":1.7,"n":22884,"o":1.75,"t":"2025-06-26T04:00:00Z","v":28654196,"vw":1.764499},{"c":1.8,"h":1.82,"l":1.76,"n":21229,"o":1.82,"t":"2025-06-27T04:00:00Z","v":28373683,"vw":1.790218},{"c":1.8,"h":1.86,"l":1.78,"n":25903,"o":1.84,"t":"2025-06-30T04:00:00Z","v":32054573,"vw":1.808452},{"c":2.07,"h":2.11,"l":1.77,"n":36097,"o":1.79,"t":"2025-07-01T04:00:00Z","v":33289269,"vw":1.988332},{"c":2.25,"h":2.3,"l":1.92,"n":56218,"o":2.055,"t":"2025-07-02T04:00:00Z","v":51681260,"vw":2.194809},{"c":2.31,"h":2.45,"l":2.25,"n":29336,"o":2.3,"t":"2025-07-03T04:00:00Z","v":23328073,"vw":2.316431},{"c":2.27,"h":2.32,"l":2.13,"n":34144,"o":2.28,"t":"2025-07-07T04:00:00Z","v":32678306,"vw":2.242704},{"c":2.22,"h":2.4365,"l":2.18,"n":28473,"o":2.32,"t":"2025-07-08T04:00:00Z","v":23530349,"vw":2.294093},{"c":2.21,"h":2.26,"l":2.09,"n":26654,"o":2.25,"t":"2025-07-09T04:00:00Z","v":22975597,"vw":2.149292},{"c":2.32,"h":2.37,"l":2.16,"n":28650,"o":2.21,"t":"2025-07-10T04:00:00Z","v":23755027,"vw":2.297722},{"c":2.3,"h":2.47,"l":2.2801,"n":34670,"o":2.45,"t":"2025-07-11T04:00:00Z","v":24015768,"vw":2.352581},{"c":2.3,"h":2.51,"l":2.27,"n":29881,"o":2.35,"t":"2025-07-14T04:00:00Z","v":34580815,"vw":2.324226},{"c":2.16,"h":2.28,"l":2.12,"n":21963,"o":2.26,"t":"2025-07-15T04:00:00Z","v":25818158,"vw":2.175329},{"c":2.2,"h":2.25,"l":2.16,"n":30632,"o":2.2,"t":"2025-07-16T04:00:00Z","v":37722306,"vw":2.1917},{"c":2.22,"h":2.25,"l":2.155,"n":20210,"o":2.19,"t":"2025-07-17T04:00:00Z","v":20389400,"vw":2.200636},{"c":2.23,"h":2.35,"l":2.18,"n":23834,"o":2.24,"t":"2025-07-18T04:00:00Z","v":24981946,"vw":2.259613},{"c":2.27,"h":2.48,"l":2.22,"n":33967,"o":2.23,"t":"2025-07-21T04:00:00Z","v":40614096,"vw":2.356676},{"c":2.5,"h":2.51,"l":2.27,"n":35679,"o":2.31,"t":"2025-07-22T04:00:00Z","v":44448050,"vw":2.394932},{"c":2.4,"h":2.54,"l":2.33,"n":29393,"o":2.5,"t":"2025-07-23T04:00:00Z","v":31688423,"vw":2.398639},{"c":2.35,"h":2.41,"l":2.31,"n":21631,"o":2.4,"t":"2025-07-24T04:00:00Z","v":30007874,"vw":2.367763},{"c":2.27,"h":2.3071,"l":2.2,"n":20427,"o":2.3,"t":"2025-07-25T04:00:00Z","v":20552462,"vw":2.249021},{"c":2.22,"h":2.32,"l":2.2,"n":16757,"o":2.32,"t":"2025-07-28T04:00:00Z","v":16793541,"vw":2.235393},{"c":2.15,"h":2.24,"l":2.12,"n":22627,"o":2.23,"t":"2025-07-29T04:00:00Z","v":33185379,"vw":2.168745},{"c":2.19,"h":2.29,"l":2.16,"n":27229,"o":2.16,"t":"2025-07-30T04:00:00Z","v":30641961,"vw":2.242673},{"c":2.14,"h":2.23,"l":2.13,"n":23193,"o":2.19,"t":"2025-07-31T04:00:00Z","v":31412566,"vw":2.186083},{"c":2.03,"h":2.12,"l":1.97,"n":25685,"o":2.07,"t":"2025-08-01T04:00:00Z","v":32909650,"vw":2.05038},{"c":2.07,"h":2.08,"l":1.95,"n":20104,"o":2.05,"t":"2025-08-04T04:00:00Z","v":18134390,"vw":2.025384},{"c":2.07,"h":2.09,"l":1.99,"n":13957,"o":2.06,"t":"2025-08-05T04:00:00Z","v":11677150,"vw":2.0415},{"c":2.12,"h":2.14,"l":2.05,"n":10381,"o":2.065,"t":"2025-08-06T04:00:00Z","v":10333392,"vw":2.08985},{"c":2.1,"h":2.215,"l":2.06,"n":11089,"o":2.16,"t":"2025-08-07T04:00:00Z","v":10209841,"vw":2.116653},{"c":2.07,"h":2.14,"l":2.04,"n":18574,"o":2.1,"t":"2025-08-08T04:00:00Z","v":9168713,"vw":2.064734},{"c":2.12,"h":2.22,"l":2.11,"n":14998,"o":2.14,"t":"2025-08-11T04:00:00Z","v":11585112,"vw":2.164419},{"c":2.15,"h":2.17,"l":2.1,"n":8667,"o":2.13,"t":"2025-08-12T04:00:00Z","v":6361727,"vw":2.143326},{"c":2.23,"h":2.24,"l":2.15,"n":11487,"o":2.16,"t":"2025-08-13T04:00:00Z","v":9107283,"vw":2.19418},{"c":2.25,"h":2.26,"l":2.13,"n":14441,"o":2.17,"t":"2025-08-14T04:00:00Z","v":15354898,"vw":2.19145},{"c":2.22,"h":2.28,"l":2.16,"n":16021,"o":2.25,"t":"2025-08-15T04:00:00Z","v":13996655,"vw":2.218597},{"c":2.37,"h":2.39,"l":2.26,"n":26083,"o":2.285,"t":"2025-08-18T04:00:00Z","v":23245147,"vw":2.338343},{"c":2.39,"h":2.46,"l":2.34,"n":29354,"o":2.41,"t":"2025-08-19T04:00:00Z","v":21966830,"vw":2.398193},{"c":2.4,"h":2.41,"l":2.23,"n":18949,"o":2.38,"t":"2025-08-20T04:00:00Z","v":14926210,"vw":2.316214},{"c":2.33,"h":2.3774,"l":2.29,"n":11830,"o":2.35,"t":"2025-08-21T04:00:00Z","v":11089898,"vw":2.331554},{"c":2.52,"h":2.53,"l":2.29,"n":21767,"o":2.36,"t":"2025-08-22T04:00:00Z","v":17068921,"vw":2.475248},{"c":2.64,"h":2.67,"l":2.43,"n":25535,"o":2.45,"t":"2025-08-25T04:00:00Z","v":21798832,"vw":2.597296},{"c":2.85,"h":2.85,"l":2.6,"n":25361,"o":2.65,"t":"2025-08-26T04:00:00Z","v":21528399,"vw":2.73615},{"c":2.94,"h":3.03,"l":2.7904,"n":34214,"o":2.86,"t":"2025-08-27T04:00:00Z","v":34841668,"vw":2.94083},{"c":2.94,"h":3.07,"l":2.8801,"n":28899,"o":3.04,"t":"2025-08-28T04:00:00Z","v":26170660,"vw":2.945825},{"c":2.95,"h":2.99,"l":2.81,"n":23871,"o":2.92,"t":"2025-08-29T04:00:00Z","v":26627669,"vw":2.905364},{"c":2.95,"h":2.99,"l":2.8,"n":31904,"o":2.875,"t":"2025-09-02T04:00:00Z","v":19293047,"vw":2.912206},{"c":2.88,"h":3.02,"l":2.83,"n":28913,"o":3,"t":"2025-09-03T04:00:00Z","v":31407970,"vw":2.902542},{"c":2.71,"h":2.87,"l":2.7,"n":19559,"o":2.87,"t":"2025-09-04T04:00:00Z","v":15903190,"vw":2.739626},{"c":2.66,"h":2.81,"l":2.6135,"n":21065,"o":2.81,"t":"2025-09-05T04:00:00Z","v":13059063,"vw":2.669124},{"c":2.6,"h":2.7,"l":2.59,"n":28856,"o":2.68,"t":"2025-09-08T04:00:00Z","v":15091481,"vw":2.642445},{"c":2.99,"h":3,"l":2.65,"n":41988,"o":2.665,"t":"2025-09-09T04:00:00Z","v":28337931,"vw":2.850005},{"c":3.12,"h":3.19,"l":2.96,"n":36092,"o":3.01,"t":"2025-09-10T04:00:00Z","v":31084174,"vw":3.106885},{"c":3.38,"h":3.57,"l":3.15,"n":37936,"o":3.19,"t":"2025-09-11T04:00:00Z","v":33149109,"vw":3.417779},{"c":3.81,"h":3.815,"l":3.47,"n":59516,"o":3.59,"t":"2025-09-12T04:00:00Z","v":49641807,"vw":3.658207},{"c":3.96,"h":4.33,"l":3.9,"n":83938,"o":4.06,"t":"2025-09-15T04:00:00Z","v":58513096,"vw":4.042815},{"c":3.88,"h":4.0033,"l":3.7,"n":54706,"o":4,"t":"2025-09-16T04:00:00Z","v":54609692,"vw":3.861819},{"c":3.88,"h":3.9965,"l":3.74,"n":39215,"o":3.77,"t":"2025-09-17T04:00:00Z","v":40870401,"vw":3.876388},{"c":3.84,"h":4.08,"l":3.8,"n":46268,"o":4.01,"t":"2025-09-18T04:00:00Z","v":38377417,"vw":3.918545},{"c":3.79,"h":3.91,"l":3.73,"n":31901,"o":3.79,"t":"2025-09-19T04:00:00Z","v":30872507,"vw":3.791104},{"c":3.82,"h":3.87,"l":3.5402,"n":34653,"o":3.65,"t":"2025-09-22T04:00:00Z","v":29963513,"vw":3.74217},{"c":3.73,"h":4,"l":3.68,"n":44172,"o":3.855,"t":"2025-09-23T04:00:00Z","v":48128481,"vw":3.809428},{"c":4.05,"h":4.14,"l":3.78,"n":60985,"o":3.79,"t":"2025-09-24T04:00:00Z","v":58147566,"vw":3.964992},{"c":3.58,"h":3.88,"l":3.49,"n":63977,"o":3.855,"t":"2025-09-25T04:00:00Z","v":56985711,"vw":3.688211},{"c":3.52,"h":3.64,"l":3.4401,"n":29133,"o":3.555,"t":"2025-09-26T04:00:00Z","v":28032212,"vw":3.549},{"c":3.85,"h":3.865,"l":3.61,"n":42855,"o":3.62,"t":"2025-09-29T04:00:00Z","v":50399969,"vw":3.788274},{"c":4.03,"h":4.04,"l":3.74,"n":38941,"o":3.77,"t":"2025-09-30T04:00:00Z","v":55373864,"vw":3.905233},{"c":4.16,"h":4.17,"l":3.9618,"n":40221,"o":4.06,"t":"2025-10-01T04:00:00Z","v":61510098,"vw":4.070927},{"c":4.36,"h":4.42,"l":4.13,"n":45825,"o":4.18,"t":"2025-10-02T04:00:00Z","v":61913933,"vw":4.261278},{"c":4.45,"h":4.69,"l":4.35,"n":49063,"o":4.42,"t":"2025-10-03T04:00:00Z","v":64554924,"vw":4.522044},{"c":5.57,"h":5.6,"l":4.69,"n":93612,"o":4.7,"t":"2025-10-06T04:00:00Z","v":72856596,"vw":5.398939},{"c":6.2,"h":6.26,"l":5.57,"n":124046,"o":6.045,"t":"2025-10-07T04:00:00Z","v":81901004,"vw":5.95084},{"c":6.54,"h":6.6299,"l":6.1223,"n":81378,"o":6.295,"t":"2025-10-08T04:00:00Z","v":46235301,"vw":6.38723},{"c":6.96,"h":6.9899,"l":6.41,"n":68594,"o":6.52,"t":"2025-10-09T04:00:00Z","v":36670623,"vw":6.628667},{"c":6.61,"h":7.84,"l":6.5601,"n":134771,"o":7.2,"t":"2025-10-10T04:00:00Z","v":61950555,"vw":7.143567},{"c":6.76,"h":6.8699,"l":6.28,"n":80972,"o":6.8,"t":"2025-10-13T04:00:00Z","v":34401040,"vw":6.631389},{"c":6.92,"h":7.13,"l":6.03,"n":67804,"o":6.32,"t":"2025-10-14T04:00:00Z","v":28891780,"vw":6.670409},{"c":6.81,"h":7.08,"l":6.3449,"n":66646,"o":7.03,"t":"2025-10-15T04:00:00Z","v":28549507,"vw":6.667075},{"c":5.84,"h":6.77,"l":5.82,"n":71114,"o":6.725,"t":"2025-10-16T04:00:00Z","v":33339793,"vw":6.127505},{"c":5.71,"h":5.8201,"l":4.97,"n":79734,"o":4.975,"t":"2025-10-17T04:00:00Z","v":37236569,"vw":5.598877},{"c":5.59,"h":6.14,"l":5.49,"n":46746,"o":6.13,"t":"2025-10-20T04:00:00Z","v":22933888,"vw":5.791546},{"c":5.5,"h":5.71,"l":5.27,"n":50356,"o":5.49,"t":"2025-10-21T04:00:00Z","v":32448592,"vw":5.506746},{"c":4.94,"h":5.44,"l":4.74,"n":60304,"o":5.15,"t":"2025-10-22T04:00:00Z","v":34029927,"vw":4.977437},{"c":5.12,"h":5.17,"l":4.91,"n":28333,"o":4.965,"t":"2025-10-23T04:00:00Z","v":14105795,"vw":5.032348},{"c":6.03,"h":6.055,"l":5.26,"n":54512,"o":5.44,"t":"2025-10-24T04:00:00Z","v":31107044,"vw":5.735012},{"c":5.9,"h":6.3,"l":5.88,"n":61803,"o":6.26,"t":"2025-10-27T04:00:00Z","v":24492421,"vw":6.029034},{"c":5.57,"h":5.95,"l":5.52,"n":36458,"o":5.86,"t":"2025-10-28T04:00:00Z","v":17326388,"vw":5.799952},{"c":5.55,"h":5.8399,"l":5.36,"n":35026,"o":5.67,"t":"2025-10-29T04:00:00Z","v":19168291,"vw":5.635026},{"c":5.3,"h":5.545,"l":5.21,"n":29152,"o":5.25,"t":"2025-10-30T04:00:00Z","v":14518138,"vw":5.386604},{"c":5.2,"h":5.45,"l":4.92,"n":36818,"o":5.36,"t":"2025-10-31T04:00:00Z","v":23734391,"vw":5.181777},{"c":5.38,"h":5.59,"l":5.08,"n":42711,"o":5.43,"t":"2025-11-03T05:00:00Z","v":25008252,"vw":5.318528},{"c":4.93,"h":5.2114,"l":4.84,"n":41440,"o":4.92,"t":"2025-11-04T05:00:00Z","v":26305560,"vw":5.049759},{"c":5.08,"h":5.1009,"l":4.825,"n":29465,"o":4.98,"t":"2025-11-05T05:00:00Z","v":19291244,"vw":4.966375},{"c":4.77,"h":5.03,"l":4.695,"n":31751,"o":5.01,"t":"2025-11-06T05:00:00Z","v":17173584,"vw":4.81632},{"c":4.7,"h":4.74,"l":4.44,"n":35209,"o":4.48,"t":"2025-11-07T05:00:00Z","v":21507528,"vw":4.595423},{"c":4.73,"h":5.04,"l":4.6514,"n":33427,"o":5.04,"t":"2025-11-10T05:00:00Z","v":21921035,"vw":4.771743},{"c":4.62,"h":4.7,"l":4.47,"n":24993,"o":4.67,"t":"2025-11-11T05:00:00Z","v":17047822,"vw":4.573905},{"c":4.1,"h":4.76,"l":4.04,"n":36045,"o":4.7,"t":"2025-11-12T05:00:00Z","v":23909862,"vw":4.228394},{"c":3.66,"h":4.04,"l":3.6403,"n":36453,"o":3.96,"t":"2025-11-13T05:00:00Z","v":20215286,"vw":3.798117},{"c":3.31,"h":3.55,"l":3.28,"n":39292,"o":3.37,"t":"2025-11-14T05:00:00Z","v":21454204,"vw":3.410161},{"c":3.56,"h":3.7899,"l":3.27,"n":47964,"o":3.3,"t":"2025-11-17T05:00:00Z","v":30574070,"vw":3.570693},{"c":3.48,"h":3.68,"l":3.42,"n":38025,"o":3.46,"t":"2025-11-18T05:00:00Z","v":21762601,"vw":3.542883},{"c":3.08,"h":3.52,"l":3.07,"n":36006,"o":3.51,"t":"2025-11-19T05:00:00Z","v":19241891,"vw":3.21324},{"c":2.92,"h":3.34,"l":2.92,"n":35292,"o":3.26,"t":"2025-11-20T05:00:00Z","v":21805120,"vw":3.128635},{"c":2.89,"h":2.96,"l":2.74,"n":39293,"o":2.825,"t":"2025-11-21T05:00:00Z","v":21011447,"vw":2.866063},{"c":3.21,"h":3.23,"l":2.92,"n":29392,"o":2.975,"t":"2025-11-24T05:00:00Z","v":19914996,"vw":3.114965},{"c":3.17,"h":3.2,"l":2.98,"n":23788,"o":3.14,"t":"2025-11-25T05:00:00Z","v":14493770,"vw":3.108238},{"c":3.2,"h":3.27,"l":3.02,"n":31232,"o":3.17,"t":"2025-11-26T05:00:00Z","v":19350688,"vw":3.14596},{"c":3.36,"h":3.555,"l":3.26,"n":27076,"o":3.32,"t":"2025-11-28T05:00:00Z","v":17733421,"vw":3.40885},{"c":3.15,"h":3.2182,"l":2.95,"n":32579,"o":3.12,"t":"2025-12-01T05:00:00Z","v":25192756,"vw":3.08678},{"c":3.15,"h":3.3797,"l":3.14,"n":26210,"o":3.26,"t":"2025-12-02T05:00:00Z","v":16028239,"vw":3.267906},{"c":3.28,"h":3.31,"l":3.0801,"n":21894,"o":3.18,"t":"2025-12-03T05:00:00Z","v":13148823,"vw":3.221608},{"c":3.32,"h":3.37,"l":3.19,"n":28360,"o":3.275,"t":"2025-12-04T05:00:00Z","v":12192223,"vw":3.303927},{"c":3.12,"h":3.3,"l":3.08,"n":26083,"o":3.285,"t":"2025-12-05T05:00:00Z","v":11490012,"vw":3.146695},{"c":3.1,"h":3.21,"l":2.99,"n":31907,"o":3.18,"t":"2025-12-08T05:00:00Z","v":14756335,"vw":3.074137},{"c":3.21,"h":3.31,"l":3.0301,"n":26162,"o":3.07,"t":"2025-12-09T05:00:00Z","v":11881702,"vw":3.220636},{"c":3.18,"h":3.2699,"l":3.085,"n":21797,"o":3.18,"t":"2025-12-10T05:00:00Z","v":9128494,"vw":3.176458},{"c":3.26,"h":3.26,"l":3.02,"n":18322,"o":3.09,"t":"2025-12-11T05:00:00Z","v":7663068,"vw":3.146207},{"c":3.06,"h":3.32,"l":3,"n":23882,"o":3.26,"t":"2025-12-12T05:00:00Z","v":12815724,"vw":3.117312},{"c":2.78,"h":3.07,"l":2.7511,"n":30622,"o":3.07,"t":"2025-12-15T05:00:00Z","v":15086822,"vw":2.826606},{"c":2.78,"h":2.85,"l":2.74,"n":19318,"o":2.765,"t":"2025-12-16T05:00:00Z","v":9756831,"vw":2.782446},{"c":2.66,"h":2.9665,"l":2.65,"n":25939,"o":2.835,"t":"2025-12-17T05:00:00Z","v":11846839,"vw":2.796896},{"c":2.67,"h":2.9,"l":2.66,"n":25776,"o":2.76,"t":"2025-12-18T05:00:00Z","v":9918987,"vw":2.759315},{"c":2.83,"h":2.86,"l":2.72,"n":20606,"o":2.74,"t":"2025-12-19T05:00:00Z","v":11899657,"vw":2.804682},{"c":2.92,"h":3.03,"l":2.86,"n":19786,"o":2.96,"t":"2025-12-22T05:00:00Z","v":10405593,"vw":2.935822},{"c":2.83,"h":2.9192,"l":2.83,"n":12821,"o":2.85,"t":"2025-12-23T05:00:00Z","v":5247051,"vw":2.866819},{"c":2.85,"h":2.87,"l":2.78,"n":7433,"o":2.84,"t":"2025-12-24T05:00:00Z","v":4090777,"vw":2.82242},{"c":2.72,"h":2.86,"l":2.71,"n":11969,"o":2.84,"t":"2025-12-26T05:00:00Z","v":4780717,"vw":2.752754},{"c":2.71,"h":2.8656,"l":2.68,"n":17429,"o":2.72,"t":"2025-12-29T05:00:00Z","v":7954834,"vw":2.735209},{"c":2.57,"h":2.74,"l":2.56,"n":15195,"o":2.71,"t":"2025-12-30T05:00:00Z","v":7248661,"vw":2.670232},{"c":2.58,"h":2.7,"l":2.55,"n":14793,"o":2.59,"t":"2025-12-31T05:00:00Z","v":7882534,"vw":2.596249},{"c":2.73,"h":2.8,"l":2.62,"n":18915,"o":2.66,"t":"2026-01-02T05:00:00Z","v":10199429,"vw":2.741197},{"c":2.99,"h":3.01,"l":2.86,"n":26600,"o":2.955,"t":"2026-01-05T05:00:00Z","v":13684651,"vw":2.955209},{"c":3.05,"h":3.09,"l":2.82,"n":32626,"o":3.06,"t":"2026-01-06T05:00:00Z","v":19672872,"vw":2.983434},{"c":3.06,"h":3.2599,"l":3.03,"n":32767,"o":3.15,"t":"2026-01-07T05:00:00Z","v":18238475,"vw":3.123413},{"c":3.15,"h":3.18,"l":3,"n":22338,"o":3.015,"t":"2026-01-08T05:00:00Z","v":11767887,"vw":3.121002},{"c":3.11,"h":3.32,"l":3.1,"n":19750,"o":3.2,"t":"2026-01-09T05:00:00Z","v":10953284,"vw":3.174849},{"c":3.25,"h":3.33,"l":3.08,"n":21958,"o":3.09,"t":"2026-01-12T05:00:00Z","v":12866599,"vw":3.243791},{"c":3.54,"h":3.68,"l":3.3,"n":41995,"o":3.35,"t":"2026-01-13T05:00:00Z","v":21608432,"vw":3.490983},{"c":3.43,"h":3.63,"l":3.4,"n":30512,"o":3.58,"t":"2026-01-14T05:00:00Z","v":17663641,"vw":3.494414},{"c":3.4,"h":3.53,"l":3.31,"n":22036,"o":3.45,"t":"2026-01-15T05:00:00Z","v":10184581,"vw":3.417764},{"c":3.47,"h":3.56,"l":3.36,"n":23133,"o":3.44,"t":"2026-01-16T05:00:00Z","v":13459798,"vw":3.485169},{"c":3.19,"h":3.38,"l":3.11,"n":27622,"o":3.275,"t":"2026-01-20T05:00:00Z","v":13350323,"vw":3.251629},{"c":3.23,"h":3.38,"l":3.08,"n":20261,"o":3.23,"t":"2026-01-21T05:00:00Z","v":11088960,"vw":3.216954},{"c":3.07,"h":3.34,"l":3.05,"n":20029,"o":3.3,"t":"2026-01-22T05:00:00Z","v":11383269,"vw":3.12582},{"c":3.22,"h":3.305,"l":2.95,"n":29951,"o":3.07,"t":"2026-01-23T05:00:00Z","v":17535239,"vw":3.179655},{"c":3.03,"h":3.21,"l":3.025,"n":18790,"o":3.2,"t":"2026-01-26T05:00:00Z","v":8521996,"vw":3.086478},{"c":3.04,"h":3.09,"l":2.91,"n":21827,"o":3,"t":"2026-01-27T05:00:00Z","v":12423787,"vw":3.014152},{"c":2.95,"h":3.15,"l":2.875,"n":25239,"o":3.08,"t":"2026-01-28T05:00:00Z","v":13547458,"vw":2.971409},{"c":2.75,"h":2.9,"l":2.68,"n":28236,"o":2.89,"t":"2026-01-29T05:00:00Z","v":14853534,"vw":2.755182},{"c":2.79,"h":2.8,"l":2.64,"n":36628,"o":2.69,"t":"2026-01-30T05:00:00Z","v":30146081,"vw":2.750456},{"c":2.46,"h":2.67,"l":2.45,"n":28154,"o":2.61,"t":"2026-02-02T05:00:00Z","v":12472698,"vw":2.548775},{"c":2.465,"h":2.57,"l":2.38,"n":19131,"o":2.47,"t":"2026-02-03T05:00:00Z","v":9557792,"vw":2.467075},{"c":2.29,"h":2.45,"l":2.24,"n":24237,"o":2.42,"t":"2026-02-04T05:00:00Z","v":11950345,"vw":2.301641},{"c":2.01,"h":2.3,"l":2,"n":25218,"o":2.19,"t":"2026-02-05T05:00:00Z","v":11747023,"vw":2.125206},{"c":2.33,"h":2.37,"l":2.22,"n":26417,"o":2.22,"t":"2026-02-06T05:00:00Z","v":13077830,"vw":2.297908},{"c":2.38,"h":2.43,"l":2.23,"n":21609,"o":2.27,"t":"2026-02-09T05:00:00Z","v":10330113,"vw":2.379847},{"c":2.3,"h":2.39,"l":2.3,"n":11476,"o":2.35,"t":"2026-02-10T05:00:00Z","v":5171626,"vw":2.342795},{"c":2.23,"h":2.32,"l":2.19,"n":12386,"o":2.3,"t":"2026-02-11T05:00:00Z","v":5021367,"vw":2.232491},{"c":2.14,"h":2.27,"l":2.115,"n":12186,"o":2.26,"t":"2026-02-12T05:00:00Z","v":4130347,"vw":2.172084},{"c":2.21,"h":2.278,"l":2.14,"n":17009,"o":2.21,"t":"2026-02-13T05:00:00Z","v":8740802,"vw":2.223682},{"c":2.12,"h":2.24,"l":2.08,"n":14477,"o":2.2,"t":"2026-02-17T05:00:00Z","v":6838463,"vw":2.142766},{"c":2.12,"h":2.15,"l":2.04,"n":17253,"o":2.1,"t":"2026-02-18T05:00:00Z","v":8209225,"vw":2.099027},{"c":2.17,"h":2.17,"l":1.99,"n":16606,"o":2.09,"t":"2026-02-19T05:00:00Z","v":8345388,"vw":2.084098},{"c":2.12,"h":2.22,"l":2.07,"n":13515,"o":2.18,"t":"2026-02-20T05:00:00Z","v":5689093,"vw":2.13633},{"c":2.11,"h":2.12,"l":2.025,"n":17154,"o":2.09,"t":"2026-02-23T05:00:00Z","v":6844391,"vw":2.077624},{"c":2.22,"h":2.24,"l":2.0534,"n":15108,"o":2.07,"t":"2026-02-24T05:00:00Z","v":8389739,"vw":2.17583},{"c":2.29,"h":2.35,"l":2.265,"n":15023,"o":2.28,"t":"2026-02-25T05:00:00Z","v":9227108,"vw":2.310306},{"c":2.28,"h":2.3299,"l":2.2201,"n":12347,"o":2.265,"t":"2026-02-26T05:00:00Z","v":6317145,"vw":2.284599},{"c":2.14,"h":2.24,"l":2.09,"n":12681,"o":2.21,"t":"2026-02-27T05:00:00Z","v":4842109,"vw":2.141724},{"c":2.2,"h":2.255,"l":2.03,"n":16292,"o":2.05,"t":"2026-03-02T05:00:00Z","v":8849727,"vw":2.172157},{"c":2.1,"h":2.17,"l":2.055,"n":15202,"o":2.11,"t":"2026-03-03T05:00:00Z","v":9437038,"vw":2.112572},{"c":2.3,"h":2.3599,"l":2.22,"n":16619,"o":2.239,"t":"2026-03-04T05:00:00Z","v":11369298,"vw":2.2902},{"c":2.2,"h":2.31,"l":2.145,"n":11319,"o":2.28,"t":"2026-03-05T05:00:00Z","v":7607008,"vw":2.218567},{"c":2.05,"h":2.13,"l":2.005,"n":15574,"o":2.13,"t":"2026-03-06T05:00:00Z","v":11279451,"vw":2.063637},{"c":2.07,"h":2.09,"l":1.975,"n":16059,"o":2.05,"t":"2026-03-09T04:00:00Z","v":11412391,"vw":2.024273},{"c":2.07,"h":2.1599,"l":2.06,"n":15101,"o":2.105,"t":"2026-03-10T04:00:00Z","v":8938169,"vw":2.116103},{"c":2.13,"h":2.16,"l":2.06,"n":13425,"o":2.07,"t":"2026-03-11T04:00:00Z","v":9763700,"vw":2.113264},{"c":2.08,"h":2.12,"l":2.04,"n":10787,"o":2.11,"t":"2026-03-12T04:00:00Z","v":7886802,"vw":2.076936},{"c":2.13,"h":2.2551,"l":2.1,"n":15636,"o":2.17,"t":"2026-03-13T04:00:00Z","v":11035326,"vw":2.18022},{"c":2.2,"h":2.304,"l":2.175,"n":15382,"o":2.25,"t":"2026-03-16T04:00:00Z","v":11084848,"vw":2.220234},{"c":2.21,"h":2.27,"l":2.1901,"n":12514,"o":2.195,"t":"2026-03-17T04:00:00Z","v":8351133,"vw":2.228952},{"c":2.12,"h":2.26,"l":2.12,"n":13657,"o":2.2,"t":"2026-03-18T04:00:00Z","v":9202134,"vw":2.182997},{"c":2.09,"h":2.1151,"l":2.01,"n":14498,"o":2.07,"t":"2026-03-19T04:00:00Z","v":10468613,"vw":2.054466},{"c":2.02,"h":2.1099,"l":1.94,"n":15025,"o":2.07,"t":"2026-03-20T04:00:00Z","v":13707894,"vw":2.005087},{"c":2.1,"h":2.145,"l":2.03,"n":12661,"o":2.03,"t":"2026-03-23T04:00:00Z","v":8621377,"vw":2.09295},{"c":2.05,"h":2.1098,"l":2.0115,"n":10072,"o":2.07,"t":"2026-03-24T04:00:00Z","v":6919643,"vw":2.053917},{"c":2.14,"h":2.2,"l":2.1,"n":14661,"o":2.14,"t":"2026-03-25T04:00:00Z","v":10511391,"vw":2.13866},{"c":1.93,"h":2.1,"l":1.93,"n":16505,"o":2.09,"t":"2026-03-26T04:00:00Z","v":10332262,"vw":2.003391},{"c":1.82,"h":1.9,"l":1.79,"n":17948,"o":1.9,"t":"2026-03-27T04:00:00Z","v":11034814,"vw":1.82482},{"c":1.75,"h":1.8799,"l":1.73,"n":14591,"o":1.85,"t":"2026-03-30T04:00:00Z","v":10200667,"vw":1.786512},{"c":1.9,"h":1.9199,"l":1.78,"n":16576,"o":1.78,"t":"2026-03-31T04:00:00Z","v":12530167,"vw":1.862924},{"c":1.89,"h":1.9591,"l":1.89,"n":11317,"o":1.92,"t":"2026-04-01T04:00:00Z","v":8416724,"vw":1.925062},{"c":1.92,"h":1.948,"l":1.81,"n":11120,"o":1.81,"t":"2026-04-02T04:00:00Z","v":9545242,"vw":1.898803},{"c":1.97,"h":2.02,"l":1.94,"n":12227,"o":1.96,"t":"2026-04-06T04:00:00Z","v":8523737,"vw":1.972527},{"c":1.94,"h":1.96,"l":1.86,"n":9845,"o":1.93,"t":"2026-04-07T04:00:00Z","v":6693364,"vw":1.911282},{"c":2.07,"h":2.155,"l":2.0501,"n":17094,"o":2.1,"t":"2026-04-08T04:00:00Z","v":11009674,"vw":2.097997},{"c":2.07,"h":2.17,"l":2.05,"n":11193,"o":2.065,"t":"2026-04-09T04:00:00Z","v":9389586,"vw":2.108571},{"c":2.08,"h":2.21,"l":2.08,"n":11657,"o":2.11,"t":"2026-04-10T04:00:00Z","v":8907551,"vw":2.139131},{"c":2.17,"h":2.21,"l":2.01,"n":14150,"o":2.05,"t":"2026-04-13T04:00:00Z","v":10338237,"vw":2.149228},{"c":2.42,"h":2.4664,"l":2.25,"n":15800,"o":2.27,"t":"2026-04-14T04:00:00Z","v":11587515,"vw":2.396182},{"c":2.47,"h":2.48,"l":2.3415,"n":18892,"o":2.45,"t":"2026-04-15T04:00:00Z","v":18051046,"vw":2.416394},{"c":2.185,"h":2.34,"l":2.06,"n":57956,"o":2.285,"t":"2026-04-16T04:00:00Z","v":40077650,"vw":2.162554},{"c":2.51,"h":2.58,"l":2.16,"n":55293,"o":2.22,"t":"2026-04-17T04:00:00Z","v":72781123,"vw":2.399041},{"c":2.54,"h":2.56,"l":2.3801,"n":23726,"o":2.39,"t":"2026-04-20T04:00:00Z","v":25963138,"vw":2.48239},{"c":2.48,"h":2.63,"l":2.47,"n":26766,"o":2.61,"t":"2026-04-21T04:00:00Z","v":23868504,"vw":2.533677},{"c":2.6,"h":2.75,"l":2.58,"n":22308,"o":2.58,"t":"2026-04-22T04:00:00Z","v":20719676,"vw":2.657874},{"c":2.54,"h":2.64,"l":2.46,"n":18550,"o":2.59,"t":"2026-04-23T04:00:00Z","v":18543113,"vw":2.557033},{"c":2.52,"h":2.71,"l":2.49,"n":19554,"o":2.58,"t":"2026-04-24T04:00:00Z","v":16191266,"vw":2.566635},{"c":2.45,"h":2.545,"l":2.395,"n":14989,"o":2.51,"t":"2026-04-27T04:00:00Z","v":9820025,"vw":2.462126},{"c":2.3,"h":2.375,"l":2.25,"n":18443,"o":2.375,"t":"2026-04-28T04:00:00Z","v":15511519,"vw":2.30582},{"c":2.22,"h":2.32,"l":2.1936,"n":16021,"o":2.31,"t":"2026-04-29T04:00:00Z","v":10090886,"vw":2.223626},{"c":2.41,"h":2.41,"l":2.22,"n":17330,"o":2.24,"t":"2026-04-30T04:00:00Z","v":19863022,"vw":2.363745},{"c":2.43,"h":2.49,"l":2.41,"n":18792,"o":2.445,"t":"2026-05-01T04:00:00Z","v":11747344,"vw":2.44581},{"c":2.6,"h":2.63,"l":2.46,"n":21353,"o":2.47,"t":"2026-05-04T04:00:00Z","v":11912421,"vw":2.562774},{"c":2.84,"h":2.85,"l":2.61,"n":24705,"o":2.655,"t":"2026-05-05T04:00:00Z","v":18730560,"vw":2.747647},{"c":2.94,"h":3,"l":2.82,"n":26830,"o":2.905,"t":"2026-05-06T04:00:00Z","v":15198597,"vw":2.918642},{"c":2.87,"h":2.96,"l":2.78,"n":23659,"o":2.88,"t":"2026-05-07T04:00:00Z","v":13921356,"vw":2.871469},{"c":2.82,"h":2.92,"l":2.76,"n":18525,"o":2.9,"t":"2026-05-08T04:00:00Z","v":11637158,"vw":2.833678},{"c":3.01,"h":3.13,"l":2.72,"n":27824,"o":2.78,"t":"2026-05-11T04:00:00Z","v":20655786,"vw":2.985424},{"c":2.82,"h":2.92,"l":2.7,"n":27879,"o":2.91,"t":"2026-05-12T04:00:00Z","v":15234219,"vw":2.792527},{"c":2.76,"h":2.83,"l":2.73,"n":17746,"o":2.75,"t":"2026-05-13T04:00:00Z","v":10454111,"vw":2.779467},{"c":2.97,"h":3.07,"l":2.72,"n":27531,"o":2.765,"t":"2026-05-14T04:00:00Z","v":17272847,"vw":2.924551},{"c":2.69,"h":2.87,"l":2.68,"n":20197,"o":2.81,"t":"2026-05-15T04:00:00Z","v":10835004,"vw":2.731439},{"c":3.46,"h":3.92,"l":3.27,"n":254877,"o":3.6,"t":"2026-05-18T04:00:00Z","v":111366888,"vw":3.541455},{"c":3.35,"h":3.59,"l":3.11,"n":97438,"o":3.3,"t":"2026-05-19T04:00:00Z","v":52674050,"vw":3.311108},{"c":3.87,"h":4.07,"l":3.2,"n":110540,"o":3.39,"t":"2026-05-20T04:00:00Z","v":62972011,"vw":3.77074},{"c":3.85,"h":3.98,"l":3.7,"n":66991,"o":3.88,"t":"2026-05-21T04:00:00Z","v":44010352,"vw":3.828481},{"c":4.07,"h":4.23,"l":3.75,"n":72874,"o":3.87,"t":"2026-05-22T04:00:00Z","v":47047503,"vw":4.044137},{"c":4.1,"h":4.36,"l":4.07,"n":69007,"o":4.3,"t":"2026-05-26T04:00:00Z","v":34653477,"vw":4.188397},{"c":4.46,"h":4.49,"l":3.86,"n":71711,"o":4.02,"t":"2026-05-27T04:00:00Z","v":42269361,"vw":4.185104},{"c":4.45,"h":4.55,"l":4.32,"n":58676,"o":4.415,"t":"2026-05-28T04:00:00Z","v":33305040,"vw":4.437568},{"c":4.52,"h":4.52,"l":4.15,"n":54573,"o":4.4,"t":"2026-05-29T04:00:00Z","v":29200995,"vw":4.353608},{"c":4.76,"h":5.02,"l":4.35,"n":98487,"o":4.48,"t":"2026-06-01T04:00:00Z","v":53875850,"vw":4.77093},{"c":4.54,"h":4.97,"l":4.38,"n":127273,"o":4.59,"t":"2026-06-02T04:00:00Z","v":50399159,"vw":4.640979},{"c":4.38,"h":4.945,"l":4.31,"n":91695,"o":4.48,"t":"2026-06-03T04:00:00Z","v":38122376,"vw":4.544327},{"c":4.37,"h":4.41,"l":4.04,"n":65854,"o":4.11,"t":"2026-06-04T04:00:00Z","v":25104217,"vw":4.273631},{"c":3.77,"h":4.1958,"l":3.61,"n":61042,"o":4.19,"t":"2026-06-05T04:00:00Z","v":29520777,"vw":3.818774},{"c":3.96,"h":4.09,"l":3.76,"n":42853,"o":3.91,"t":"2026-06-08T04:00:00Z","v":18353018,"vw":3.959097},{"c":3.74,"h":4.29,"l":3.59,"n":66212,"o":4.08,"t":"2026-06-09T04:00:00Z","v":32789050,"vw":3.887663},{"c":3.5,"h":3.82,"l":3.5,"n":40732,"o":3.685,"t":"2026-06-10T04:00:00Z","v":21998257,"vw":3.597738},{"c":3.79,"h":3.8199,"l":3.42,"n":37408,"o":3.51,"t":"2026-06-11T04:00:00Z","v":18678565,"vw":3.668085},{"c":3.73,"h":3.98,"l":3.72,"n":35100,"o":3.8,"t":"2026-06-12T04:00:00Z","v":20403128,"vw":3.84648},{"c":3.96,"h":4.1,"l":3.91,"n":37334,"o":3.96,"t":"2026-06-15T04:00:00Z","v":20873509,"vw":4.004179},{"c":4.07,"h":4.2699,"l":3.88,"n":52854,"o":3.9,"t":"2026-06-16T04:00:00Z","v":26895858,"vw":4.15483},{"c":3.97,"h":4.26,"l":3.95,"n":48732,"o":4.02,"t":"2026-06-17T04:00:00Z","v":21975524,"vw":4.132731},{"c":4.26,"h":4.4599,"l":4.105,"n":83798,"o":4.31,"t":"2026-06-18T04:00:00Z","v":47604088,"vw":4.25087},{"c":4.9,"h":5.34,"l":4.48,"n":161445,"o":4.49,"t":"2026-06-22T04:00:00Z","v":72009588,"vw":5.078475},{"c":4.63,"h":4.88,"l":4.4201,"n":68938,"o":4.55,"t":"2026-06-23T04:00:00Z","v":33132208,"vw":4.657942},{"c":4.14,"h":4.68,"l":4.01,"n":59540,"o":4.66,"t":"2026-06-24T04:00:00Z","v":30599362,"vw":4.211488},{"c":3.79,"h":4.23,"l":3.63,"n":105626,"o":4.16,"t":"2026-06-25T04:00:00Z","v":47233627,"vw":3.749898},{"c":4.03,"h":4.21,"l":3.6,"n":99889,"o":3.71,"t":"2026-06-26T04:00:00Z","v":73674019,"vw":3.953337},{"c":3.76,"h":4.13,"l":3.57,"n":65179,"o":4.12,"t":"2026-06-29T04:00:00Z","v":32417543,"vw":3.762161},{"c":3.64,"h":3.72,"l":3.56,"n":34194,"o":3.68,"t":"2026-06-30T04:00:00Z","v":16594246,"vw":3.632455},{"c":3.46,"h":3.62,"l":3.38,"n":44330,"o":3.585,"t":"2026-07-01T04:00:00Z","v":20212664,"vw":3.496613},{"c":3.24,"h":3.68,"l":3.2,"n":53571,"o":3.59,"t":"2026-07-02T04:00:00Z","v":30834869,"vw":3.396647},{"c":3.38,"h":3.49,"l":3.23,"n":32529,"o":3.25,"t":"2026-07-06T04:00:00Z","v":16312822,"vw":3.395684},{"c":3.18,"h":3.34,"l":3.11,"n":37331,"o":3.3,"t":"2026-07-07T04:00:00Z","v":17113929,"vw":3.222185},{"c":3.24,"h":3.26,"l":3.11,"n":33490,"o":3.11,"t":"2026-07-08T04:00:00Z","v":13340646,"vw":3.18482},{"c":3.36,"h":3.49,"l":3.25,"n":31493,"o":3.28,"t":"2026-07-09T04:00:00Z","v":17696388,"vw":3.395209},{"c":3.35,"h":3.55,"l":3.295,"n":24439,"o":3.51,"t":"2026-07-10T04:00:00Z","v":13747483,"vw":3.379229},{"c":3.19,"h":3.305,"l":3.12,"n":27737,"o":3.26,"t":"2026-07-13T04:00:00Z","v":13406657,"vw":3.198706},{"c":3.18,"h":3.37,"l":3.15,"n":26635,"o":3.29,"t":"2026-07-14T04:00:00Z","v":11390067,"vw":3.211068},{"c":3.2,"h":3.3,"l":3.12,"n":26749,"o":3.22,"t":"2026-07-15T04:00:00Z","v":16317608,"vw":3.196749},{"c":2.88,"h":3.11,"l":2.87,"n":30128,"o":3.09,"t":"2026-07-16T04:00:00Z","v":19021456,"vw":2.963716},{"c":2.85,"h":2.93,"l":2.7,"n":24677,"o":2.76,"t":"2026-07-17T04:00:00Z","v":11505886,"vw":2.841879},{"c":3.085,"h":3.13,"l":2.9,"n":32060,"o":2.92,"t":"2026-07-20T04:00:00Z","v":17059836,"vw":3.046521},{"c":3.23,"h":3.28,"l":3.12,"n":37948,"o":3.135,"t":"2026-07-21T04:00:00Z","v":19479664,"vw":3.210718},{"c":3.19,"h":3.335,"l":3.15,"n":19980,"o":3.16,"t":"2026-07-22T04:00:00Z","v":12477494,"vw":3.241767},{"c":3.18,"h":3.3,"l":3.1,"n":25145,"o":3.12,"t":"2026-07-23T04:00:00Z","v":13873068,"vw":3.177527},{"c":2.96,"h":3.17,"l":2.96,"n":22529,"o":3.155,"t":"2026-07-24T04:00:00Z","v":13346235,"vw":3.044461},{"c":2.95,"h":3.07,"l":2.885,"n":27456,"o":3.03,"t":"2026-07-27T04:00:00Z","v":13512864,"vw":2.946634},{"c":2.84,"h":2.88,"l":2.71,"n":26081,"o":2.85,"t":"2026-07-28T04:00:00Z","v":15411630,"vw":2.810666},{"c":2.535,"h":2.83,"l":2.53,"n":31236,"o":2.8,"t":"2026-07-29T04:00:00Z","v":16537008,"vw":2.632776},{"c":3,"h":3.06,"l":2.69,"n":30364,"o":2.69,"t":"2026-07-30T04:00:00Z","v":22413976,"vw":2.962492},{"c":2.83,"h":3.1,"l":2.815,"n":42848,"o":3.06,"t":"2026-07-31T04:00:00Z","v":22900012,"vw":2.870872},{"c":2.89,"h":2.95,"l":2.725,"n":34449,"o":2.8,"t":"2026-08-03T04:00:00Z","v":10535442,"vw":2.891715},{"c":2.91,"h":2.98,"l":2.86,"n":38668,"o":2.91,"t":"2026-08-04T04:00:00Z","v":14345574,"vw":2.933682},{"c":2.84,"h":2.99,"l":2.79,"n":37604,"o":2.905,"t":"2026-08-05T04:00:00Z","v":17347392,"vw":2.866649},{"c":2.76,"h":2.85,"l":2.72,"n":38416,"o":2.78,"t":"2026-08-06T04:00:00Z","v":14945351,"vw":2.790033},{"c":2.84,"h":2.86,"l":2.725,"n":32084,"o":2.84,"t":"2026-08-07T04:00:00Z","v":12519775,"vw":2.80254},{"c":2.6,"h":2.83,"l":2.6,"n":42524,"o":2.83,"t":"2026-08-10T04:00:00Z","v":18299027,"vw":2.661104},{"c":2.65,"h":2.72,"l":2.62,"n":28230,"o":2.7,"t":"2026-08-11T04:00:00Z","v":10855596,"vw":2.659791},{"c":2.74,"h":2.795,"l":2.665,"n":39052,"o":2.78,"t":"2026-08-12T04:00:00Z","v":19098156,"vw":2.728126},{"c":2.58,"h":2.8284,"l":2.55,"n":34910,"o":2.7,"t":"2026-08-13T04:00:00Z","v":30779389,"vw":2.63145},{"c":2.69,"h":2.71,"l":2.54,"n":55008,"o":2.56,"t":"2026-08-14T04:00:00Z","v":30320458,"vw":2.613789},{"c":3.07,"h":3.16,"l":2.84,"n":113744,"o":3.01,"t":"2026-08-17T04:00:00Z","v":61904630,"vw":3.031051},{"c":2.78,"h":3.14,"l":2.765,"n":48752,"o":2.96,"t":"2026-08-18T04:00:00Z","v":33500591,"vw":2.870462},{"c":2.82,"h":2.93,"l":2.64,"n":42377,"o":2.78,"t":"2026-08-19T04:00:00Z","v":38284274,"vw":2.811425},{"c":3.115,"h":3.18,"l":2.89,"n":55654,"o":2.95,"t":"2026-08-20T04:00:00Z","v":46285530,"vw":3.061027},{"c":3.03,"h":3.3099,"l":2.95,"n":48059,"o":3.24,"t":"2026-08-21T04:00:00Z","v":38389428,"vw":3.051404},{"c":2.86,"h":3.05,"l":2.85,"n":34740,"o":2.99,"t":"2026-08-24T04:00:00Z","v":25496358,"vw":2.936432},{"c":3.02,"h":3.05,"l":2.845,"n":30600,"o":2.87,"t":"2026-08-25T04:00:00Z","v":19552473,"vw":2.973671},{"c":2.87,"h":2.97,"l":2.85,"n":20766,"o":2.95,"t":"2026-08-26T04:00:00Z","v":10405971,"vw":2.893133},{"c":3.06,"h":3.13,"l":2.895,"n":34718,"o":2.96,"t":"2026-08-27T04:00:00Z","v":19065997,"vw":3.046396},{"c":2.775,"h":3,"l":2.75,"n":30202,"o":2.99,"t":"2026-08-28T04:00:00Z","v":16524271,"vw":2.81489},{"c":2.78,"h":2.79,"l":2.6825,"n":21654,"o":2.77,"t":"2026-08-31T04:00:00Z","v":12382551,"vw":2.740785},{"c":2.64,"h":2.71,"l":2.62,"n":24409,"o":2.68,"t":"2026-09-01T04:00:00Z","v":12628125,"vw":2.658066},{"c":2.72,"h":2.72,"l":2.6,"n":19062,"o":2.625,"t":"2026-09-02T04:00:00Z","v":8464276,"vw":2.670367},{"c":3.05,"h":3.1,"l":2.714,"n":41727,"o":2.745,"t":"2026-09-03T04:00:00Z","v":25621694,"vw":3.006567},{"c":3.11,"h":3.11,"l":2.94,"n":30706,"o":2.96,"t":"2026-09-04T04:00:00Z","v":14309503,"vw":3.04422},{"c":3.15,"h":3.25,"l":3.09,"n":33633,"o":3.115,"t":"2026-09-08T04:00:00Z","v":17024509,"vw":3.190658},{"c":3.1,"h":3.2,"l":3.06,"n":26101,"o":3.15,"t":"2026-09-09T04:00:00Z","v":11332163,"vw":3.116342},{"c":2.99,"h":3.09,"l":2.94,"n":20162,"o":2.995,"t":"2026-09-10T04:00:00Z","v":7807788,"vw":3.023066},{"c":3.03,"h":3.149,"l":3.02,"n":21199,"o":3.05,"t":"2026-09-11T04:00:00Z","v":9454893,"vw":3.077503},{"c":2.99,"h":3.04,"l":2.86,"n":29739,"o":2.915,"t":"2026-09-14T04:00:00Z","v":10641864,"vw":2.979878},{"c":2.89,"h":2.97,"l":2.88,"n":22508,"o":2.96,"t":"2026-09-15T04:00:00Z","v":9791442,"vw":2.917603},{"c":2.9,"h":2.98,"l":2.86,"n":24090,"o":2.92,"t":"2026-09-16T04:00:00Z","v":12092260,"vw":2.919996},{"c":3.11,"h":3.14,"l":2.92,"n":28826,"o":3.045,"t":"2026-09-17T04:00:00Z","v":16033427,"vw":3.065438},{"c":3.41,"h":3.43,"l":3.14,"n":40348,"o":3.19,"t":"2026-09-18T04:00:00Z","v":25890163,"vw":3.312719},{"c":3.48,"h":3.6,"l":3.47,"n":39443,"o":3.58,"t":"2026-09-21T04:00:00Z","v":14403975,"vw":3.509293},{"c":3.54,"h":3.6,"l":3.43,"n":28909,"o":3.45,"t":"2026-09-22T04:00:00Z","v":10593746,"vw":3.544068},{"c":3.37,"h":3.53,"l":3.36,"n":21553,"o":3.49,"t":"2026-09-23T04:00:00Z","v":9768858,"vw":3.437158},{"c":3.3,"h":3.39,"l":3.23,"n":21093,"o":3.26,"t":"2026-09-24T04:00:00Z","v":8755575,"vw":3.290496},{"c":3.16,"h":3.32,"l":3.08,"n":25967,"o":3.31,"t":"2026-09-25T04:00:00Z","v":14814995,"vw":3.150939},{"c":3.04,"h":3.15,"l":2.99,"n":19742,"o":3.1,"t":"2026-09-28T04:00:00Z","v":9373982,"vw":3.060771},{"c":3.01,"h":3.11,"l":3,"n":20771,"o":3.08,"t":"2026-09-29T04:00:00Z","v":9207193,"vw":3.04176},{"c":2.95,"h":3.09,"l":2.93,"n":21084,"o":3.09,"t":"2026-09-30T04:00:00Z","v":12373572,"vw":2.966334},{"c":2.92,"h":2.98,"l":2.825,"n":23025,"o":2.98,"t":"2026-10-01T04:00:00Z","v":8482064,"vw":2.89081},{"c":2.975,"h":3.0999,"l":2.9,"n":21145,"o":3.03,"t":"2026-10-02T04:00:00Z","v":9543391,"vw":2.987607},{"c":2.9,"h":3.05,"l":2.84,"n":23211,"o":3.05,"t":"2026-10-05T04:00:00Z","v":9800625,"vw":2.887912},{"c":2.9,"h":2.99,"l":2.88,"n":16481,"o":2.935,"t":"2026-10-06T04:00:00Z","v":7949971,"vw":2.921988},{"c":2.75,"h":2.8478,"l":2.72,"n":18920,"o":2.83,"t":"2026-10-07T04:00:00Z","v":10034795,"vw":2.758745},{"c":2.56,"h":2.72,"l":2.5001,"n":21811,"o":2.71,"t":"2026-10-08T04:00:00Z","v":10851145,"vw":2.581391},{"c":2.5,"h":2.62,"l":2.47,"n":17433,"o":2.62,"t":"2026-10-09T04:00:00Z","v":7726669,"vw":2.507238},{"c":2.4,"h":2.49,"l":2.38,"n":17473,"o":2.45,"t":"2026-10-12T04:00:00Z","v":6733873,"vw":2.412019},{"c":2.37,"h":2.4,"l":2.315,"n":20705,"o":2.36,"t":"2026-10-13T04:00:00Z","v":8456641,"vw":2.36652},{"c":2.24,"h":2.32,"l":2.21,"n":22336,"o":2.305,"t":"2026-10-14T04:00:00Z","v":12970348,"vw":2.25571},{"c":2.22,"h":2.23,"l":2.05,"n":28798,"o":2.14,"t":"2026-10-15T04:00:00Z","v":14038936,"vw":2.156052},{"c":2.03,"h":2.19,"l":1.98,"n":21862,"o":2.175,"t":"2026-10-16T04:00:00Z","v":12000506,"vw":2.058157},{"c":1.995,"h":2.1298,"l":1.98,"n":19063,"o":2.125,"t":"2026-10-19T04:00:00Z","v":7051389,"vw":2.030809},{"c":1.975,"h":2.08,"l":1.925,"n":26653,"o":1.955,"t":"2026-10-20T04:00:00Z","v":12890148,"vw":1.995964},{"c":2.03,"h":2.08,"l":1.94,"n":13636,"o":2.075,"t":"2026-10-21T04:00:00Z","v":7820465,"vw":2.007288}],"volatilityBars":[{"c":2.4,"h":2.4,"l":2.38,"n":80,"o":2.39,"t":"2026-10-14T08:00:00Z","v":11336,"vw":2.397684},{"c":2.42,"h":2.42,"l":2.41,"n":10,"o":2.41,"t":"2026-10-14T08:15:00Z","v":1391,"vw":2.418556},{"c":2.4,"h":2.46,"l":2.4,"n":25,"o":2.4599,"t":"2026-10-14T08:30:00Z","v":6305,"vw":2.449527},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-14T08:45:00Z","v":1000,"vw":2.4},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-14T09:00:00Z","v":8400,"vw":2.4},{"c":2.4,"h":2.4,"l":2.3947,"n":2,"o":2.3947,"t":"2026-10-14T09:15:00Z","v":500,"vw":2.39894},{"c":2.4,"h":2.4,"l":2.38,"n":2,"o":2.38,"t":"2026-10-14T10:00:00Z","v":600,"vw":2.383333},{"c":2.3704,"h":2.39,"l":2.3704,"n":3,"o":2.39,"t":"2026-10-14T10:15:00Z","v":1606,"vw":2.372232},{"c":2.38,"h":2.39,"l":2.37,"n":91,"o":2.39,"t":"2026-10-14T11:00:00Z","v":3031,"vw":2.37841},{"c":2.37,"h":2.38,"l":2.37,"n":16,"o":2.38,"t":"2026-10-14T11:15:00Z","v":12834,"vw":2.371761},{"c":2.37,"h":2.37,"l":2.36,"n":16,"o":2.37,"t":"2026-10-14T11:30:00Z","v":5314,"vw":2.368508},{"c":2.365,"h":2.3697,"l":2.35,"n":10,"o":2.35,"t":"2026-10-14T11:45:00Z","v":11206,"vw":2.352595},{"c":2.365,"h":2.37,"l":2.3605,"n":9,"o":2.37,"t":"2026-10-14T12:00:00Z","v":2680,"vw":2.366545},{"c":2.37,"h":2.37,"l":2.365,"n":16,"o":2.3685,"t":"2026-10-14T12:15:00Z","v":13151,"vw":2.369368},{"c":2.32,"h":2.36,"l":2.31,"n":94,"o":2.36,"t":"2026-10-14T12:30:00Z","v":51579,"vw":2.334808},{"c":2.3105,"h":2.34,"l":2.3105,"n":13,"o":2.34,"t":"2026-10-14T12:45:00Z","v":11643,"vw":2.324364},{"c":2.3099,"h":2.32,"l":2.29,"n":117,"o":2.32,"t":"2026-10-14T13:00:00Z","v":44643,"vw":2.299482},{"c":2.31,"h":2.31,"l":2.3004,"n":15,"o":2.3085,"t":"2026-10-14T13:15:00Z","v":2707,"vw":2.302433},{"c":2.295,"h":2.31,"l":2.27,"n":1216,"o":2.305,"t":"2026-10-14T13:30:00Z","v":944088,"vw":2.286549},{"c":2.27,"h":2.32,"l":2.27,"n":1308,"o":2.295,"t":"2026-10-14T13:45:00Z","v":1015328,"vw":2.295954},{"c":2.265,"h":2.2891,"l":2.26,"n":1189,"o":2.28,"t":"2026-10-14T14:00:00Z","v":602203,"vw":2.272981},{"c":2.27,"h":2.28,"l":2.25,"n":784,"o":2.265,"t":"2026-10-14T14:15:00Z","v":593890,"vw":2.260738},{"c":2.28,"h":2.29,"l":2.26,"n":603,"o":2.26,"t":"2026-10-14T14:30:00Z","v":198275,"vw":2.274102},{"c":2.28,"h":2.3,"l":2.275,"n":660,"o":2.285,"t":"2026-10-14T14:45:00Z","v":265918,"vw":2.285117},{"c":2.2602,"h":2.285,"l":2.25,"n":799,"o":2.285,"t":"2026-10-14T15:00:00Z","v":417060,"vw":2.261002},{"c":2.2762,"h":2.28,"l":2.26,"n":727,"o":2.265,"t":"2026-10-14T15:15:00Z","v":353053,"vw":2.267885},{"c":2.275,"h":2.28,"l":2.27,"n":585,"o":2.275,"t":"2026-10-14T15:30:00Z","v":118808,"vw":2.272369},{"c":2.275,"h":2.28,"l":2.27,"n":474,"o":2.27,"t":"2026-10-14T15:45:00Z","v":112120,"vw":2.273236},{"c":2.2601,"h":2.28,"l":2.26,"n":1010,"o":2.27,"t":"2026-10-14T16:00:00Z","v":524456,"vw":2.267688},{"c":2.255,"h":2.27,"l":2.25,"n":690,"o":2.26,"t":"2026-10-14T16:15:00Z","v":482499,"vw":2.259167},{"c":2.27,"h":2.28,"l":2.2501,"n":650,"o":2.255,"t":"2026-10-14T16:30:00Z","v":269773,"vw":2.266239},{"c":2.25,"h":2.2799,"l":2.25,"n":579,"o":2.27,"t":"2026-10-14T16:45:00Z","v":243924,"vw":2.263109},{"c":2.24,"h":2.26,"l":2.24,"n":928,"o":2.255,"t":"2026-10-14T17:00:00Z","v":478794,"vw":2.251621},{"c":2.23,"h":2.25,"l":2.23,"n":711,"o":2.245,"t":"2026-10-14T17:15:00Z","v":201829,"vw":2.244868},{"c":2.23,"h":2.24,"l":2.23,"n":471,"o":2.2341,"t":"2026-10-14T17:30:00Z","v":250937,"vw":2.232028},{"c":2.2201,"h":2.24,"l":2.22,"n":964,"o":2.235,"t":"2026-10-14T17:45:00Z","v":575728,"vw":2.226643},{"c":2.225,"h":2.24,"l":2.22,"n":735,"o":2.2201,"t":"2026-10-14T18:00:00Z","v":284741,"vw":2.225071},{"c":2.22,"h":2.24,"l":2.22,"n":406,"o":2.2299,"t":"2026-10-14T18:15:00Z","v":141822,"vw":2.228824},{"c":2.22,"h":2.23,"l":2.21,"n":443,"o":2.2268,"t":"2026-10-14T18:30:00Z","v":222359,"vw":2.214912},{"c":2.225,"h":2.23,"l":2.21,"n":750,"o":2.215,"t":"2026-10-14T18:45:00Z","v":329301,"vw":2.222501},{"c":2.23,"h":2.24,"l":2.22,"n":753,"o":2.225,"t":"2026-10-14T19:00:00Z","v":252594,"vw":2.22583},{"c":2.225,"h":2.25,"l":2.2201,"n":747,"o":2.2301,"t":"2026-10-14T19:15:00Z","v":339053,"vw":2.237683},{"c":2.225,"h":2.24,"l":2.22,"n":982,"o":2.23,"t":"2026-10-14T19:30:00Z","v":366592,"vw":2.23191},{"c":2.23,"h":2.24,"l":2.22,"n":2264,"o":2.22,"t":"2026-10-14T19:45:00Z","v":1178116,"vw":2.229649},{"c":2.2699,"h":2.2699,"l":2.23,"n":20,"o":2.24,"t":"2026-10-14T20:00:00Z","v":405843,"vw":2.24015},{"c":2.25,"h":2.27,"l":2.23,"n":22,"o":2.23,"t":"2026-10-14T20:15:00Z","v":5637,"vw":2.259125},{"c":2.25,"h":2.25,"l":2.2154,"n":3,"o":2.2154,"t":"2026-10-14T20:30:00Z","v":305,"vw":2.22924},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-14T20:45:00Z","v":255,"vw":2.21},{"c":2.27,"h":2.27,"l":2.23,"n":10,"o":2.24,"t":"2026-10-14T21:00:00Z","v":31217,"vw":2.237932},{"c":2.247,"h":2.247,"l":2.24,"n":3,"o":2.24,"t":"2026-10-14T21:15:00Z","v":701,"vw":2.242},{"c":2.22,"h":2.24,"l":2.22,"n":10,"o":2.23,"t":"2026-10-14T21:30:00Z","v":11213,"vw":2.224044},{"c":2.24,"h":2.24,"l":2.23,"n":7,"o":2.24,"t":"2026-10-14T21:45:00Z","v":4181,"vw":2.239395},{"c":2.24,"h":2.24,"l":2.22,"n":9,"o":2.24,"t":"2026-10-14T22:00:00Z","v":2096,"vw":2.227638},{"c":2.19,"h":2.2202,"l":2.19,"n":87,"o":2.22,"t":"2026-10-14T22:15:00Z","v":44394,"vw":2.20528},{"c":2.2,"h":2.2015,"l":2.2,"n":2,"o":2.2015,"t":"2026-10-14T22:30:00Z","v":800,"vw":2.200563},{"c":2.2,"h":2.21,"l":2.2,"n":13,"o":2.2,"t":"2026-10-14T22:45:00Z","v":1201,"vw":2.202167},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-14T23:00:00Z","v":1400,"vw":2.2},{"c":2.2031,"h":2.22,"l":2.2,"n":9,"o":2.21,"t":"2026-10-14T23:15:00Z","v":7410,"vw":2.204926},{"c":2.21,"h":2.22,"l":2.2,"n":12,"o":2.21,"t":"2026-10-14T23:30:00Z","v":2335,"vw":2.207868},{"c":2.2,"h":2.22,"l":2.2,"n":3,"o":2.2,"t":"2026-10-14T23:45:00Z","v":1500,"vw":2.206667},{"c":2.17,"h":2.2,"l":2.17,"n":60,"o":2.17,"t":"2026-10-15T08:00:00Z","v":16621,"vw":2.181259},{"c":2.18,"h":2.18,"l":2.15,"n":39,"o":2.17,"t":"2026-10-15T08:15:00Z","v":12721,"vw":2.162434},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-15T08:30:00Z","v":100,"vw":2.18},{"c":2.16,"h":2.185,"l":2.16,"n":16,"o":2.185,"t":"2026-10-15T08:45:00Z","v":1862,"vw":2.170759},{"c":2.16,"h":2.16,"l":2.16,"n":11,"o":2.16,"t":"2026-10-15T09:00:00Z","v":5082,"vw":2.16},{"c":2.18,"h":2.19,"l":2.18,"n":2,"o":2.19,"t":"2026-10-15T09:15:00Z","v":729,"vw":2.186859},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-15T09:30:00Z","v":380,"vw":2.16},{"c":2.175,"h":2.21,"l":2.175,"n":63,"o":2.19,"t":"2026-10-15T09:45:00Z","v":5930,"vw":2.195727},{"c":2.16,"h":2.16,"l":2.16,"n":9,"o":2.16,"t":"2026-10-15T10:15:00Z","v":211,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":11,"o":2.16,"t":"2026-10-15T10:45:00Z","v":2129,"vw":2.16},{"c":2.14,"h":2.19,"l":2.12,"n":101,"o":2.17,"t":"2026-10-15T11:00:00Z","v":99498,"vw":2.137122},{"c":2.16,"h":2.16,"l":2.1401,"n":15,"o":2.15,"t":"2026-10-15T11:15:00Z","v":14370,"vw":2.146998},{"c":2.17,"h":2.19,"l":2.1502,"n":18,"o":2.1502,"t":"2026-10-15T11:30:00Z","v":16430,"vw":2.165047},{"c":2.1515,"h":2.17,"l":2.14,"n":17,"o":2.17,"t":"2026-10-15T11:45:00Z","v":6074,"vw":2.1451},{"c":2.14,"h":2.17,"l":2.14,"n":28,"o":2.17,"t":"2026-10-15T12:00:00Z","v":7236,"vw":2.153086},{"c":2.174,"h":2.19,"l":2.17,"n":6,"o":2.18,"t":"2026-10-15T12:15:00Z","v":2260,"vw":2.173628},{"c":2.16,"h":2.18,"l":2.14,"n":125,"o":2.18,"t":"2026-10-15T12:30:00Z","v":39413,"vw":2.151008},{"c":2.14,"h":2.16,"l":2.14,"n":32,"o":2.15,"t":"2026-10-15T12:45:00Z","v":8635,"vw":2.156317},{"c":2.13,"h":2.15,"l":2.13,"n":53,"o":2.1415,"t":"2026-10-15T13:00:00Z","v":21577,"vw":2.140339},{"c":2.13,"h":2.14,"l":2.12,"n":153,"o":2.131,"t":"2026-10-15T13:15:00Z","v":34924,"vw":2.128284},{"c":2.1399,"h":2.17,"l":2.1,"n":1762,"o":2.14,"t":"2026-10-15T13:30:00Z","v":844478,"vw":2.132309},{"c":2.07,"h":2.15,"l":2.05,"n":1880,"o":2.135,"t":"2026-10-15T13:45:00Z","v":1509394,"vw":2.074262},{"c":2.0901,"h":2.11,"l":2.06,"n":1471,"o":2.0701,"t":"2026-10-15T14:00:00Z","v":685610,"vw":2.087843},{"c":2.1,"h":2.11,"l":2.075,"n":1236,"o":2.09,"t":"2026-10-15T14:15:00Z","v":682658,"vw":2.09184},{"c":2.155,"h":2.16,"l":2.09,"n":1342,"o":2.1,"t":"2026-10-15T14:30:00Z","v":724136,"vw":2.123314},{"c":2.175,"h":2.19,"l":2.14,"n":945,"o":2.15,"t":"2026-10-15T14:45:00Z","v":461721,"vw":2.163176},{"c":2.195,"h":2.2,"l":2.1547,"n":1105,"o":2.175,"t":"2026-10-15T15:00:00Z","v":451428,"vw":2.177276},{"c":2.16,"h":2.2,"l":2.16,"n":746,"o":2.195,"t":"2026-10-15T15:15:00Z","v":421872,"vw":2.17764},{"c":2.1603,"h":2.18,"l":2.16,"n":684,"o":2.17,"t":"2026-10-15T15:30:00Z","v":263055,"vw":2.168544},{"c":2.155,"h":2.17,"l":2.15,"n":588,"o":2.1622,"t":"2026-10-15T15:45:00Z","v":186877,"vw":2.15782},{"c":2.155,"h":2.175,"l":2.15,"n":1256,"o":2.15,"t":"2026-10-15T16:00:00Z","v":821093,"vw":2.161693},{"c":2.1512,"h":2.16,"l":2.15,"n":671,"o":2.155,"t":"2026-10-15T16:15:00Z","v":287155,"vw":2.152813},{"c":2.172,"h":2.176,"l":2.145,"n":950,"o":2.1513,"t":"2026-10-15T16:30:00Z","v":532663,"vw":2.158773},{"c":2.1701,"h":2.18,"l":2.17,"n":966,"o":2.175,"t":"2026-10-15T16:45:00Z","v":336187,"vw":2.172092},{"c":2.185,"h":2.199,"l":2.17,"n":1123,"o":2.17,"t":"2026-10-15T17:00:00Z","v":483232,"vw":2.180455},{"c":2.19,"h":2.1999,"l":2.18,"n":532,"o":2.185,"t":"2026-10-15T17:15:00Z","v":226438,"vw":2.188771},{"c":2.1932,"h":2.2,"l":2.18,"n":601,"o":2.185,"t":"2026-10-15T17:30:00Z","v":107591,"vw":2.192485},{"c":2.18,"h":2.2,"l":2.17,"n":630,"o":2.19,"t":"2026-10-15T17:45:00Z","v":523648,"vw":2.187976},{"c":2.17,"h":2.19,"l":2.17,"n":1000,"o":2.18,"t":"2026-10-15T18:00:00Z","v":581350,"vw":2.177977},{"c":2.175,"h":2.18,"l":2.17,"n":507,"o":2.175,"t":"2026-10-15T18:15:00Z","v":132247,"vw":2.171887},{"c":2.182,"h":2.19,"l":2.17,"n":986,"o":2.17,"t":"2026-10-15T18:30:00Z","v":267833,"vw":2.180195},{"c":2.1801,"h":2.19,"l":2.18,"n":941,"o":2.18,"t":"2026-10-15T18:45:00Z","v":507694,"vw":2.181269},{"c":2.195,"h":2.2,"l":2.18,"n":927,"o":2.18,"t":"2026-10-15T19:00:00Z","v":330301,"vw":2.188177},{"c":2.205,"h":2.22,"l":2.19,"n":858,"o":2.195,"t":"2026-10-15T19:15:00Z","v":350906,"vw":2.206018},{"c":2.21,"h":2.22,"l":2.2,"n":854,"o":2.205,"t":"2026-10-15T19:30:00Z","v":227685,"vw":2.208779},{"c":2.21,"h":2.23,"l":2.21,"n":3108,"o":2.2101,"t":"2026-10-15T19:45:00Z","v":1243354,"vw":2.221653},{"c":2.22,"h":2.22,"l":2.213,"n":23,"o":2.213,"t":"2026-10-15T20:00:00Z","v":466462,"vw":2.219995},{"c":2.21,"h":2.22,"l":2.21,"n":21,"o":2.2197,"t":"2026-10-15T20:15:00Z","v":9038,"vw":2.216157},{"c":2.2359,"h":2.2371,"l":2.21,"n":19,"o":2.2199,"t":"2026-10-15T20:30:00Z","v":2072,"vw":2.227047},{"c":2.23,"h":2.24,"l":2.22,"n":18,"o":2.23,"t":"2026-10-15T20:45:00Z","v":23010,"vw":2.233769},{"c":2.2285,"h":2.2398,"l":2.22,"n":8,"o":2.2398,"t":"2026-10-15T21:00:00Z","v":1587,"vw":2.232478},{"c":2.21,"h":2.23,"l":2.21,"n":13,"o":2.23,"t":"2026-10-15T21:15:00Z","v":3297,"vw":2.216388},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-15T21:30:00Z","v":750,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":3,"o":2.22,"t":"2026-10-15T21:45:00Z","v":230,"vw":2.22},{"c":2.22,"h":2.22,"l":2.21,"n":8,"o":2.22,"t":"2026-10-15T22:00:00Z","v":4863,"vw":2.219794},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-15T22:15:00Z","v":100,"vw":2.21},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-15T22:30:00Z","v":8145,"vw":2.2},{"c":2.205,"h":2.205,"l":2.2,"n":4,"o":2.2001,"t":"2026-10-15T23:00:00Z","v":1450,"vw":2.202455},{"c":2.2,"h":2.21,"l":2.2,"n":24,"o":2.21,"t":"2026-10-15T23:15:00Z","v":5288,"vw":2.20122},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-15T23:30:00Z","v":100,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-10-15T23:45:00Z","v":300,"vw":2.2},{"c":2.23,"h":2.23,"l":2.22,"n":30,"o":2.22,"t":"2026-10-16T08:00:00Z","v":1058,"vw":2.225156},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-16T08:15:00Z","v":500,"vw":2.24},{"c":2.239,"h":2.24,"l":2.239,"n":2,"o":2.24,"t":"2026-10-16T08:30:00Z","v":1277,"vw":2.239157},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-10-16T09:15:00Z","v":4779,"vw":2.23},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-16T09:30:00Z","v":7221,"vw":2.22},{"c":2.2286,"h":2.23,"l":2.2286,"n":3,"o":2.23,"t":"2026-10-16T09:45:00Z","v":14830,"vw":2.229991},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-16T10:15:00Z","v":400,"vw":2.23},{"c":2.238,"h":2.238,"l":2.23,"n":7,"o":2.23,"t":"2026-10-16T10:45:00Z","v":1638,"vw":2.233907},{"c":2.21,"h":2.22,"l":2.21,"n":42,"o":2.22,"t":"2026-10-16T11:00:00Z","v":11015,"vw":2.21635},{"c":2.21,"h":2.21,"l":2.2001,"n":16,"o":2.21,"t":"2026-10-16T11:15:00Z","v":4805,"vw":2.208577},{"c":2.21,"h":2.21,"l":2.21,"n":5,"o":2.21,"t":"2026-10-16T11:30:00Z","v":1048,"vw":2.21},{"c":2.22,"h":2.22,"l":2.2,"n":7,"o":2.204,"t":"2026-10-16T11:45:00Z","v":1450,"vw":2.206078},{"c":2.2169,"h":2.2169,"l":2.2169,"n":1,"o":2.2169,"t":"2026-10-16T12:00:00Z","v":1000,"vw":2.2169},{"c":2.19,"h":2.2,"l":2.19,"n":28,"o":2.2,"t":"2026-10-16T12:15:00Z","v":2372,"vw":2.198011},{"c":2.19,"h":2.2,"l":2.185,"n":5,"o":2.2,"t":"2026-10-16T12:30:00Z","v":20857,"vw":2.194663},{"c":2.17,"h":2.1885,"l":2.17,"n":23,"o":2.1885,"t":"2026-10-16T12:45:00Z","v":13741,"vw":2.180723},{"c":2.1705,"h":2.18,"l":2.1705,"n":18,"o":2.175,"t":"2026-10-16T13:00:00Z","v":23305,"vw":2.17694},{"c":2.175,"h":2.18,"l":2.17,"n":42,"o":2.175,"t":"2026-10-16T13:15:00Z","v":19364,"vw":2.172363},{"c":2.19,"h":2.19,"l":2.1301,"n":1186,"o":2.18,"t":"2026-10-16T13:30:00Z","v":713899,"vw":2.160031},{"c":2.1691,"h":2.1899,"l":2.1423,"n":701,"o":2.185,"t":"2026-10-16T13:45:00Z","v":377121,"vw":2.160125},{"c":2.165,"h":2.17,"l":2.15,"n":860,"o":2.165,"t":"2026-10-16T14:00:00Z","v":417785,"vw":2.160606},{"c":2.1799,"h":2.18,"l":2.16,"n":679,"o":2.17,"t":"2026-10-16T14:15:00Z","v":355513,"vw":2.174171},{"c":2.16,"h":2.18,"l":2.16,"n":588,"o":2.175,"t":"2026-10-16T14:30:00Z","v":128768,"vw":2.169947},{"c":2.13,"h":2.17,"l":2.13,"n":796,"o":2.165,"t":"2026-10-16T14:45:00Z","v":227992,"vw":2.146814},{"c":2.115,"h":2.13,"l":2.1,"n":829,"o":2.13,"t":"2026-10-16T15:00:00Z","v":360184,"vw":2.112017},{"c":2.1,"h":2.12,"l":2.1,"n":911,"o":2.115,"t":"2026-10-16T15:15:00Z","v":255580,"vw":2.107045},{"c":2.0956,"h":2.11,"l":2.095,"n":675,"o":2.1,"t":"2026-10-16T15:30:00Z","v":263221,"vw":2.10312},{"c":2.085,"h":2.1068,"l":2.08,"n":670,"o":2.095,"t":"2026-10-16T15:45:00Z","v":212125,"vw":2.090705},{"c":2.08,"h":2.0891,"l":2.07,"n":757,"o":2.08,"t":"2026-10-16T16:00:00Z","v":455681,"vw":2.073711},{"c":2.075,"h":2.08,"l":2.06,"n":680,"o":2.075,"t":"2026-10-16T16:15:00Z","v":441884,"vw":2.074252},{"c":2.065,"h":2.08,"l":2.065,"n":430,"o":2.075,"t":"2026-10-16T16:30:00Z","v":158271,"vw":2.071634},{"c":2.055,"h":2.07,"l":2.05,"n":458,"o":2.065,"t":"2026-10-16T16:45:00Z","v":210748,"vw":2.057082},{"c":2.035,"h":2.06,"l":2.03,"n":855,"o":2.055,"t":"2026-10-16T17:00:00Z","v":291097,"vw":2.044748},{"c":2.035,"h":2.04,"l":2.02,"n":708,"o":2.035,"t":"2026-10-16T17:15:00Z","v":295483,"vw":2.029027},{"c":2.05,"h":2.05,"l":2.03,"n":710,"o":2.04,"t":"2026-10-16T17:30:00Z","v":364211,"vw":2.038329},{"c":2.025,"h":2.05,"l":2.02,"n":624,"o":2.04,"t":"2026-10-16T17:45:00Z","v":202383,"vw":2.031093},{"c":2.02,"h":2.03,"l":2.01,"n":737,"o":2.02,"t":"2026-10-16T18:00:00Z","v":394775,"vw":2.020634},{"c":2.0199,"h":2.03,"l":2.01,"n":631,"o":2.0201,"t":"2026-10-16T18:15:00Z","v":395036,"vw":2.018391},{"c":2.015,"h":2.03,"l":2,"n":1192,"o":2.0132,"t":"2026-10-16T18:30:00Z","v":716358,"vw":2.015096},{"c":2.015,"h":2.02,"l":1.995,"n":1086,"o":2.015,"t":"2026-10-16T18:45:00Z","v":835778,"vw":2.002964},{"c":2.011,"h":2.02,"l":2,"n":628,"o":2.015,"t":"2026-10-16T19:00:00Z","v":592703,"vw":2.009351},{"c":2.011,"h":2.02,"l":2,"n":731,"o":2.015,"t":"2026-10-16T19:15:00Z","v":379579,"vw":2.007915},{"c":1.995,"h":2.015,"l":1.98,"n":1057,"o":2.015,"t":"2026-10-16T19:30:00Z","v":735422,"vw":1.994033},{"c":2.025,"h":2.04,"l":1.99,"n":1995,"o":1.995,"t":"2026-10-16T19:45:00Z","v":1437841,"vw":2.021873},{"c":2.05,"h":2.05,"l":2.03,"n":42,"o":2.03,"t":"2026-10-16T20:00:00Z","v":553288,"vw":2.030129},{"c":2.04,"h":2.05,"l":2.03,"n":28,"o":2.05,"t":"2026-10-16T20:15:00Z","v":11202,"vw":2.037826},{"c":2.0377,"h":2.05,"l":2.03,"n":31,"o":2.04,"t":"2026-10-16T20:30:00Z","v":21248,"vw":2.044843},{"c":2.0546,"h":2.0546,"l":2.04,"n":20,"o":2.04,"t":"2026-10-16T20:45:00Z","v":3232,"vw":2.048067},{"c":2.05,"h":2.07,"l":2.05,"n":53,"o":2.05,"t":"2026-10-16T21:00:00Z","v":7678,"vw":2.052127},{"c":2.0346,"h":2.0569,"l":2.0346,"n":16,"o":2.0489,"t":"2026-10-16T21:15:00Z","v":2559,"vw":2.043626},{"c":2.04,"h":2.06,"l":2.03,"n":35,"o":2.0574,"t":"2026-10-16T21:30:00Z","v":9335,"vw":2.03769},{"c":2.03,"h":2.04,"l":2.03,"n":7,"o":2.04,"t":"2026-10-16T21:45:00Z","v":2681,"vw":2.031805},{"c":2.03,"h":2.0499,"l":2.02,"n":8,"o":2.02,"t":"2026-10-16T22:15:00Z","v":12930,"vw":2.026347},{"c":2.0387,"h":2.0387,"l":2.02,"n":5,"o":2.02,"t":"2026-10-16T22:30:00Z","v":6060,"vw":2.020309},{"c":2.03,"h":2.03,"l":2.02,"n":5,"o":2.02,"t":"2026-10-16T22:45:00Z","v":3737,"vw":2.028252},{"c":2.03,"h":2.0385,"l":2.03,"n":3,"o":2.0385,"t":"2026-10-16T23:00:00Z","v":501,"vw":2.0317},{"c":2.03,"h":2.03,"l":2.03,"n":4,"o":2.03,"t":"2026-10-16T23:15:00Z","v":833,"vw":2.03},{"c":2.03,"h":2.03,"l":2.0286,"n":7,"o":2.03,"t":"2026-10-16T23:30:00Z","v":550,"vw":2.02972},{"c":2.03,"h":2.03,"l":2.02,"n":4,"o":2.02,"t":"2026-10-16T23:45:00Z","v":11051,"vw":2.021884},{"c":2.076,"h":2.08,"l":2.04,"n":56,"o":2.04,"t":"2026-10-19T08:00:00Z","v":21662,"vw":2.054145},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-19T08:15:00Z","v":120,"vw":2.08},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-19T08:30:00Z","v":100,"vw":2.07},{"c":2.0796,"h":2.0796,"l":2.0796,"n":2,"o":2.0796,"t":"2026-10-19T08:45:00Z","v":262,"vw":2.0796},{"c":2.06,"h":2.08,"l":2.06,"n":4,"o":2.08,"t":"2026-10-19T09:15:00Z","v":4058,"vw":2.064463},{"c":2.08,"h":2.08,"l":2.075,"n":2,"o":2.075,"t":"2026-10-19T09:45:00Z","v":300,"vw":2.076667},{"c":2.08,"h":2.08,"l":2.075,"n":5,"o":2.075,"t":"2026-10-19T10:00:00Z","v":450,"vw":2.0775},{"c":2.07,"h":2.08,"l":2.07,"n":4,"o":2.08,"t":"2026-10-19T10:30:00Z","v":2320,"vw":2.078699},{"c":2.0785,"h":2.08,"l":2.07,"n":22,"o":2.07,"t":"2026-10-19T11:00:00Z","v":93371,"vw":2.071127},{"c":2.08,"h":2.08,"l":2.0786,"n":4,"o":2.08,"t":"2026-10-19T11:15:00Z","v":11300,"vw":2.079899},{"c":2.0815,"h":2.09,"l":2.0785,"n":8,"o":2.0785,"t":"2026-10-19T11:30:00Z","v":3421,"vw":2.083305},{"c":2.1087,"h":2.11,"l":2.08,"n":210,"o":2.08,"t":"2026-10-19T11:45:00Z","v":40844,"vw":2.09315},{"c":2.12,"h":2.12,"l":2.1,"n":41,"o":2.1074,"t":"2026-10-19T12:00:00Z","v":18809,"vw":2.109084},{"c":2.12,"h":2.12,"l":2.11,"n":35,"o":2.1196,"t":"2026-10-19T12:15:00Z","v":21266,"vw":2.118405},{"c":2.12,"h":2.12,"l":2.11,"n":13,"o":2.11,"t":"2026-10-19T12:30:00Z","v":6737,"vw":2.115421},{"c":2.11,"h":2.12,"l":2.1092,"n":20,"o":2.11,"t":"2026-10-19T12:45:00Z","v":3212,"vw":2.115042},{"c":2.12,"h":2.12,"l":2.115,"n":18,"o":2.12,"t":"2026-10-19T13:00:00Z","v":18266,"vw":2.119159},{"c":2.1298,"h":2.1299,"l":2.1197,"n":14,"o":2.1197,"t":"2026-10-19T13:15:00Z","v":37713,"vw":2.127017},{"c":2.075,"h":2.13,"l":2.04,"n":1507,"o":2.125,"t":"2026-10-19T13:30:00Z","v":695244,"vw":2.083799},{"c":2.055,"h":2.08,"l":2.04,"n":745,"o":2.075,"t":"2026-10-19T13:45:00Z","v":263778,"vw":2.063055},{"c":2.055,"h":2.06,"l":2.0201,"n":965,"o":2.055,"t":"2026-10-19T14:00:00Z","v":320651,"vw":2.035744},{"c":2.0592,"h":2.07,"l":2.05,"n":465,"o":2.055,"t":"2026-10-19T14:15:00Z","v":103141,"vw":2.058111},{"c":2.0598,"h":2.065,"l":2.0403,"n":696,"o":2.0599,"t":"2026-10-19T14:30:00Z","v":257847,"vw":2.052112},{"c":2.065,"h":2.08,"l":2.0588,"n":678,"o":2.0588,"t":"2026-10-19T14:45:00Z","v":301844,"vw":2.070892},{"c":2.0599,"h":2.07,"l":2.05,"n":705,"o":2.065,"t":"2026-10-19T15:00:00Z","v":198906,"vw":2.060295},{"c":2.065,"h":2.07,"l":2.0525,"n":609,"o":2.06,"t":"2026-10-19T15:15:00Z","v":109852,"vw":2.061158},{"c":2.055,"h":2.0699,"l":2.05,"n":429,"o":2.065,"t":"2026-10-19T15:30:00Z","v":99235,"vw":2.05649},{"c":2.05,"h":2.06,"l":2.04,"n":451,"o":2.055,"t":"2026-10-19T15:45:00Z","v":204982,"vw":2.051516},{"c":2.04,"h":2.055,"l":2.0301,"n":635,"o":2.05,"t":"2026-10-19T16:00:00Z","v":185494,"vw":2.041426},{"c":2.0351,"h":2.05,"l":2.03,"n":514,"o":2.04,"t":"2026-10-19T16:15:00Z","v":168958,"vw":2.039498},{"c":2.03,"h":2.04,"l":2.02,"n":807,"o":2.04,"t":"2026-10-19T16:30:00Z","v":227873,"vw":2.028107},{"c":2.015,"h":2.03,"l":2.01,"n":846,"o":2.03,"t":"2026-10-19T16:45:00Z","v":238786,"vw":2.020716},{"c":2.015,"h":2.026,"l":2.01,"n":513,"o":2.015,"t":"2026-10-19T17:00:00Z","v":131632,"vw":2.016641},{"c":2.02,"h":2.02,"l":2.01,"n":986,"o":2.015,"t":"2026-10-19T17:15:00Z","v":199760,"vw":2.018195},{"c":2.01,"h":2.02,"l":2,"n":811,"o":2.015,"t":"2026-10-19T17:30:00Z","v":229453,"vw":2.012258},{"c":2.015,"h":2.02,"l":2,"n":593,"o":2.01,"t":"2026-10-19T17:45:00Z","v":155783,"vw":2.008759},{"c":2.005,"h":2.015,"l":2,"n":346,"o":2.01,"t":"2026-10-19T18:00:00Z","v":85795,"vw":2.005661},{"c":1.985,"h":2.01,"l":1.98,"n":538,"o":2.005,"t":"2026-10-19T18:15:00Z","v":319682,"vw":1.996834},{"c":1.995,"h":2,"l":1.98,"n":782,"o":1.985,"t":"2026-10-19T18:30:00Z","v":221831,"vw":1.987293},{"c":2.005,"h":2.01,"l":1.995,"n":388,"o":1.995,"t":"2026-10-19T18:45:00Z","v":168204,"vw":2.004986},{"c":2.005,"h":2.01,"l":2,"n":282,"o":2.005,"t":"2026-10-19T19:00:00Z","v":89916,"vw":2.004532},{"c":2.0212,"h":2.04,"l":2,"n":965,"o":2.0085,"t":"2026-10-19T19:15:00Z","v":470161,"vw":2.023184},{"c":2.025,"h":2.03,"l":2.02,"n":483,"o":2.02,"t":"2026-10-19T19:30:00Z","v":91264,"vw":2.023257},{"c":1.99,"h":2.03,"l":1.99,"n":1623,"o":2.03,"t":"2026-10-19T19:45:00Z","v":755062,"vw":1.998678},{"c":2.0196,"h":2.0196,"l":1.99,"n":28,"o":1.995,"t":"2026-10-19T20:00:00Z","v":386230,"vw":1.995113},{"c":2.0185,"h":2.0185,"l":2.0185,"n":2,"o":2.0185,"t":"2026-10-19T20:15:00Z","v":103,"vw":2.0185},{"c":2.01,"h":2.0198,"l":2.01,"n":6,"o":2.0192,"t":"2026-10-19T20:30:00Z","v":2200,"vw":2.015084},{"c":2.02,"h":2.02,"l":2.01,"n":9,"o":2.01,"t":"2026-10-19T20:45:00Z","v":2710,"vw":2.01517},{"c":2.0171,"h":2.02,"l":2.0171,"n":2,"o":2.02,"t":"2026-10-19T21:00:00Z","v":325,"vw":2.018215},{"c":2.0195,"h":2.02,"l":2.0171,"n":11,"o":2.0171,"t":"2026-10-19T21:15:00Z","v":955,"vw":2.017915},{"c":2.0198,"h":2.0198,"l":2.0198,"n":2,"o":2.0198,"t":"2026-10-19T21:45:00Z","v":2505,"vw":2.0198},{"c":2.01,"h":2.01,"l":2.01,"n":3,"o":2.01,"t":"2026-10-19T22:00:00Z","v":2132,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":3,"o":2.01,"t":"2026-10-19T22:15:00Z","v":500,"vw":2.01},{"c":2.0175,"h":2.0175,"l":2.0175,"n":2,"o":2.0175,"t":"2026-10-19T22:45:00Z","v":234,"vw":2.0175},{"c":2.0198,"h":2.0198,"l":2.0175,"n":2,"o":2.0175,"t":"2026-10-19T23:00:00Z","v":938,"vw":2.018574},{"c":2.03,"h":2.03,"l":2.0198,"n":5,"o":2.0198,"t":"2026-10-19T23:15:00Z","v":25505,"vw":2.029504},{"c":2,"h":2.01,"l":2,"n":11,"o":2.01,"t":"2026-10-19T23:30:00Z","v":20589,"vw":2.004245},{"c":2.0046,"h":2.0046,"l":2,"n":2,"o":2,"t":"2026-10-19T23:45:00Z","v":1881,"vw":2.002446},{"c":1.97,"h":2.02,"l":1.97,"n":40,"o":1.98,"t":"2026-10-20T08:00:00Z","v":9867,"vw":1.981763},{"c":1.97,"h":1.98,"l":1.96,"n":9,"o":1.98,"t":"2026-10-20T08:30:00Z","v":2430,"vw":1.96456},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-10-20T08:45:00Z","v":1089,"vw":1.98},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-20T09:15:00Z","v":700,"vw":1.98},{"c":1.98,"h":1.98,"l":1.97,"n":3,"o":1.97,"t":"2026-10-20T09:30:00Z","v":776,"vw":1.975155},{"c":1.97,"h":1.97,"l":1.97,"n":7,"o":1.97,"t":"2026-10-20T09:45:00Z","v":2678,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":3,"o":1.97,"t":"2026-10-20T10:15:00Z","v":21008,"vw":1.97},{"c":1.9403,"h":1.97,"l":1.94,"n":354,"o":1.9699,"t":"2026-10-20T11:00:00Z","v":90711,"vw":1.953795},{"c":1.9302,"h":1.95,"l":1.93,"n":86,"o":1.94,"t":"2026-10-20T11:15:00Z","v":9073,"vw":1.934276},{"c":1.9301,"h":1.94,"l":1.92,"n":56,"o":1.93,"t":"2026-10-20T11:30:00Z","v":6500,"vw":1.927035},{"c":1.9315,"h":1.94,"l":1.93,"n":7,"o":1.9399,"t":"2026-10-20T11:45:00Z","v":1926,"vw":1.933058},{"c":1.94,"h":1.94,"l":1.91,"n":55,"o":1.93,"t":"2026-10-20T12:00:00Z","v":13258,"vw":1.920443},{"c":1.92,"h":1.93,"l":1.91,"n":23,"o":1.91,"t":"2026-10-20T12:15:00Z","v":3224,"vw":1.921321},{"c":1.93,"h":1.93,"l":1.9116,"n":17,"o":1.9116,"t":"2026-10-20T12:30:00Z","v":10495,"vw":1.917297},{"c":1.93,"h":1.93,"l":1.9151,"n":18,"o":1.9151,"t":"2026-10-20T12:45:00Z","v":3567,"vw":1.92328},{"c":1.94,"h":1.94,"l":1.93,"n":15,"o":1.93,"t":"2026-10-20T13:00:00Z","v":3689,"vw":1.933684},{"c":1.96,"h":1.96,"l":1.9385,"n":65,"o":1.94,"t":"2026-10-20T13:15:00Z","v":6777,"vw":1.949219},{"c":1.935,"h":1.97,"l":1.93,"n":1345,"o":1.955,"t":"2026-10-20T13:30:00Z","v":674408,"vw":1.946082},{"c":1.951,"h":1.96,"l":1.925,"n":1094,"o":1.93,"t":"2026-10-20T13:45:00Z","v":535645,"vw":1.947801},{"c":2.005,"h":2.005,"l":1.95,"n":1498,"o":1.95,"t":"2026-10-20T14:00:00Z","v":866756,"vw":1.975103},{"c":2.03,"h":2.045,"l":2,"n":1551,"o":2.005,"t":"2026-10-20T14:15:00Z","v":883380,"vw":2.024985},{"c":2.065,"h":2.08,"l":2.03,"n":1408,"o":2.04,"t":"2026-10-20T14:30:00Z","v":532913,"vw":2.049164},{"c":2.055,"h":2.075,"l":2.04,"n":809,"o":2.07,"t":"2026-10-20T14:45:00Z","v":342160,"vw":2.055742},{"c":2.0199,"h":2.06,"l":2.01,"n":1141,"o":2.05,"t":"2026-10-20T15:00:00Z","v":348396,"vw":2.037826},{"c":2.025,"h":2.04,"l":2.01,"n":1226,"o":2.0199,"t":"2026-10-20T15:15:00Z","v":370052,"vw":2.027156},{"c":2.015,"h":2.03,"l":2.01,"n":903,"o":2.025,"t":"2026-10-20T15:30:00Z","v":732504,"vw":2.017875},{"c":2.015,"h":2.02,"l":2,"n":796,"o":2.01,"t":"2026-10-20T15:45:00Z","v":167590,"vw":2.008796},{"c":2.01,"h":2.02,"l":2,"n":1082,"o":2.01,"t":"2026-10-20T16:00:00Z","v":549230,"vw":2.012011},{"c":2.01,"h":2.0176,"l":1.99,"n":750,"o":2.015,"t":"2026-10-20T16:15:00Z","v":306027,"vw":2.003618},{"c":2.01,"h":2.02,"l":2,"n":632,"o":2.01,"t":"2026-10-20T16:30:00Z","v":223268,"vw":2.012246},{"c":1.99,"h":2.0168,"l":1.99,"n":679,"o":2.01,"t":"2026-10-20T16:45:00Z","v":312219,"vw":2.002427},{"c":1.995,"h":2,"l":1.99,"n":484,"o":1.99,"t":"2026-10-20T17:00:00Z","v":108114,"vw":1.993893},{"c":1.995,"h":2,"l":1.985,"n":604,"o":1.995,"t":"2026-10-20T17:15:00Z","v":265016,"vw":1.99184},{"c":1.99,"h":2,"l":1.98,"n":618,"o":1.99,"t":"2026-10-20T17:30:00Z","v":124759,"vw":1.989049},{"c":1.985,"h":1.99,"l":1.98,"n":881,"o":1.99,"t":"2026-10-20T17:45:00Z","v":250777,"vw":1.989074},{"c":1.97,"h":1.99,"l":1.97,"n":667,"o":1.99,"t":"2026-10-20T18:00:00Z","v":161970,"vw":1.979427},{"c":1.9782,"h":1.98,"l":1.97,"n":671,"o":1.975,"t":"2026-10-20T18:15:00Z","v":134397,"vw":1.977293},{"c":1.96,"h":1.98,"l":1.96,"n":737,"o":1.975,"t":"2026-10-20T18:30:00Z","v":404461,"vw":1.971744},{"c":1.975,"h":1.98,"l":1.96,"n":828,"o":1.96,"t":"2026-10-20T18:45:00Z","v":174445,"vw":1.97465},{"c":1.975,"h":1.99,"l":1.97,"n":826,"o":1.98,"t":"2026-10-20T19:00:00Z","v":294391,"vw":1.97724},{"c":1.985,"h":1.99,"l":1.97,"n":763,"o":1.975,"t":"2026-10-20T19:15:00Z","v":173516,"vw":1.978049},{"c":1.99,"h":1.99,"l":1.98,"n":1094,"o":1.98,"t":"2026-10-20T19:30:00Z","v":1512355,"vw":1.987272},{"c":1.97,"h":2,"l":1.97,"n":2501,"o":1.99,"t":"2026-10-20T19:45:00Z","v":1739262,"vw":1.986346},{"c":1.98,"h":1.9954,"l":1.97,"n":18,"o":1.975,"t":"2026-10-20T20:00:00Z","v":380280,"vw":1.975068},{"c":1.9734,"h":2,"l":1.97,"n":8,"o":1.9938,"t":"2026-10-20T20:15:00Z","v":2910,"vw":1.981018},{"c":1.99,"h":1.99,"l":1.99,"n":2,"o":1.99,"t":"2026-10-20T20:30:00Z","v":150,"vw":1.99},{"c":2,"h":2,"l":1.988,"n":12,"o":1.99,"t":"2026-10-20T20:45:00Z","v":6552,"vw":1.993962},{"c":2.0131,"h":2.03,"l":2.01,"n":32,"o":2.01,"t":"2026-10-20T21:00:00Z","v":26625,"vw":2.012416},{"c":2.0115,"h":2.02,"l":2.0115,"n":9,"o":2.0193,"t":"2026-10-20T21:15:00Z","v":4915,"vw":2.018071},{"c":2.0269,"h":2.03,"l":2.01,"n":20,"o":2.02,"t":"2026-10-20T21:30:00Z","v":10201,"vw":2.019039},{"c":2.0182,"h":2.0187,"l":2.0182,"n":2,"o":2.0187,"t":"2026-10-20T21:45:00Z","v":1600,"vw":2.018231},{"c":2.03,"h":2.03,"l":2.01,"n":5,"o":2.0193,"t":"2026-10-20T22:00:00Z","v":10801,"vw":2.02834},{"c":2.0295,"h":2.03,"l":2.01,"n":11,"o":2.03,"t":"2026-10-20T22:15:00Z","v":6589,"vw":2.028462},{"c":2.04,"h":2.05,"l":2.03,"n":23,"o":2.03,"t":"2026-10-20T22:30:00Z","v":17228,"vw":2.036463},{"c":2.03,"h":2.0315,"l":2.03,"n":3,"o":2.0315,"t":"2026-10-20T22:45:00Z","v":1400,"vw":2.031071},{"c":2.02,"h":2.04,"l":2.02,"n":10,"o":2.03,"t":"2026-10-20T23:00:00Z","v":12290,"vw":2.037299},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-20T23:15:00Z","v":100,"vw":2.03},{"c":2.03,"h":2.03,"l":2.03,"n":6,"o":2.03,"t":"2026-10-20T23:30:00Z","v":332,"vw":2.03},{"c":2.03,"h":2.038,"l":2.03,"n":7,"o":2.03,"t":"2026-10-20T23:45:00Z","v":1689,"vw":2.032513},{"c":2.05,"h":2.05,"l":2.03,"n":14,"o":2.04,"t":"2026-10-21T08:00:00Z","v":922,"vw":2.03865},{"c":2.08,"h":2.08,"l":2.04,"n":4,"o":2.04,"t":"2026-10-21T08:15:00Z","v":9220,"vw":2.040434},{"c":2.04,"h":2.04,"l":2.04,"n":3,"o":2.04,"t":"2026-10-21T08:30:00Z","v":4408,"vw":2.04},{"c":2.04,"h":2.04,"l":2.02,"n":234,"o":2.03,"t":"2026-10-21T08:45:00Z","v":76023,"vw":2.039373},{"c":2.03,"h":2.04,"l":2.03,"n":3,"o":2.04,"t":"2026-10-21T09:00:00Z","v":3959,"vw":2.034029},{"c":2.04,"h":2.04,"l":2.04,"n":3,"o":2.04,"t":"2026-10-21T09:30:00Z","v":860,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":15,"o":2.04,"t":"2026-10-21T09:45:00Z","v":5321,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":4,"o":2.04,"t":"2026-10-21T10:00:00Z","v":6395,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-10-21T10:15:00Z","v":1000,"vw":2.04},{"c":2.05,"h":2.05,"l":2.05,"n":9,"o":2.05,"t":"2026-10-21T10:30:00Z","v":539,"vw":2.05},{"c":2.0486,"h":2.05,"l":2.04,"n":5,"o":2.05,"t":"2026-10-21T10:45:00Z","v":1006,"vw":2.04476},{"c":2.0415,"h":2.05,"l":2.04,"n":10,"o":2.05,"t":"2026-10-21T11:00:00Z","v":13507,"vw":2.041031},{"c":2.0404,"h":2.0498,"l":2.0404,"n":4,"o":2.0485,"t":"2026-10-21T11:15:00Z","v":919,"vw":2.047046},{"c":2.06,"h":2.061,"l":2.05,"n":21,"o":2.05,"t":"2026-10-21T11:30:00Z","v":6116,"vw":2.058083},{"c":2.0693,"h":2.0798,"l":2.06,"n":13,"o":2.0798,"t":"2026-10-21T11:45:00Z","v":5556,"vw":2.070859},{"c":2.062,"h":2.07,"l":2.06,"n":46,"o":2.0687,"t":"2026-10-21T12:00:00Z","v":12616,"vw":2.063529},{"c":2.0697,"h":2.07,"l":2.06,"n":7,"o":2.06,"t":"2026-10-21T12:15:00Z","v":1828,"vw":2.06657},{"c":2.065,"h":2.07,"l":2.06,"n":36,"o":2.065,"t":"2026-10-21T12:30:00Z","v":20987,"vw":2.061798},{"c":2.0685,"h":2.0685,"l":2.06,"n":7,"o":2.065,"t":"2026-10-21T12:45:00Z","v":10000,"vw":2.067397},{"c":2.0775,"h":2.0775,"l":2.06,"n":26,"o":2.06,"t":"2026-10-21T13:00:00Z","v":16332,"vw":2.067384},{"c":2.07,"h":2.08,"l":2.07,"n":36,"o":2.08,"t":"2026-10-21T13:15:00Z","v":15019,"vw":2.074713},{"c":1.97,"h":2.08,"l":1.97,"n":1330,"o":2.07,"t":"2026-10-21T13:30:00Z","v":712809,"vw":2.016444},{"c":1.975,"h":1.995,"l":1.94,"n":1259,"o":1.975,"t":"2026-10-21T13:45:00Z","v":758943,"vw":1.969296},{"c":1.96,"h":1.98,"l":1.95,"n":746,"o":1.98,"t":"2026-10-21T14:00:00Z","v":384526,"vw":1.9671},{"c":1.985,"h":1.99,"l":1.95,"n":830,"o":1.965,"t":"2026-10-21T14:15:00Z","v":482486,"vw":1.975859},{"c":2.015,"h":2.025,"l":1.98,"n":951,"o":1.984,"t":"2026-10-21T14:30:00Z","v":470231,"vw":2.003913},{"c":2.03,"h":2.05,"l":2.0112,"n":1190,"o":2.015,"t":"2026-10-21T14:45:00Z","v":821854,"vw":2.03056},{"c":2.02,"h":2.035,"l":2.01,"n":763,"o":2.03,"t":"2026-10-21T15:00:00Z","v":989331,"vw":2.017366},{"c":2.01,"h":2.025,"l":2,"n":611,"o":2.0205,"t":"2026-10-21T15:15:00Z","v":536974,"vw":2.010226},{"c":2.011,"h":2.02,"l":2,"n":518,"o":2.005,"t":"2026-10-21T15:30:00Z","v":279413,"vw":2.007465},{"c":2.02,"h":2.02,"l":2.01,"n":577,"o":2.015,"t":"2026-10-21T15:45:00Z","v":192111,"vw":2.015771},{"c":1.995,"h":2.02,"l":1.99,"n":567,"o":2.0199,"t":"2026-10-21T16:00:00Z","v":308719,"vw":2.001916},{"c":2.01,"h":2.01,"l":1.99,"n":526,"o":1.995,"t":"2026-10-21T16:15:00Z","v":175188,"vw":2.000124},{"c":2.025,"h":2.04,"l":1.9901,"n":905,"o":2.005,"t":"2026-10-21T16:30:00Z","v":604733,"vw":2.01706},{"c":2.03,"h":2.035,"l":2.02,"n":537,"o":2.025,"t":"2026-10-21T16:45:00Z","v":175407,"vw":2.028644},{"c":2.03,"h":2.03,"l":2.01,"n":451,"o":2.028,"t":"2026-10-21T17:00:00Z","v":134595,"vw":2.02148},{"c":2.035,"h":2.04,"l":2.02,"n":828,"o":2.025,"t":"2026-10-21T17:15:00Z","v":368824,"vw":2.030283},{"c":2.03,"h":2.04,"l":2.03,"n":424,"o":2.032,"t":"2026-10-21T17:30:00Z","v":204553,"vw":2.031529},{"c":2.03,"h":2.04,"l":2.03,"n":30,"o":2.04,"t":"2026-10-21T17:45:00Z","v":5357,"vw":2.037982}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.025581477179795177,"strike":2.4941852282020482,"iv":2.345277847292671,"gamma":0.649502997819166,"theta":-0.019742533234824066,"vega":0.0003532790850037506,"rho":0.000015968173861672875,"breakevenPct":23.8214597239235},{"delta":0.2,"premium":0.0309090454010333,"strike":2.440909545989667,"iv":2.192897743013599,"gamma":0.873349160193124,"theta":-0.019080336896442857,"vega":0.00037987685505509267,"rho":0.00002145119296816988,"breakevenPct":21.46528704622605},{"delta":0.25,"premium":0.03623661362227142,"strike":2.387633863777286,"iv":2.040517638734527,"gamma":1.0971953225670819,"theta":-0.018418140558061652,"vega":0.00040647462510643475,"rho":0.00002693421207466688,"breakevenPct":19.1091143685286},{"delta":0.3,"premium":0.041564181843509546,"strike":2.3343581815649044,"iv":1.8881375344554554,"gamma":1.32104148494104,"theta":-0.017755944219680447,"vega":0.0004330723951577769,"rho":0.00003241723118116388,"breakevenPct":16.752941690831154},{"delta":0.35,"premium":0.04689175006474767,"strike":2.2810824993525234,"iv":1.7357574301763834,"gamma":1.5448876473149977,"theta":-0.01709374788129924,"vega":0.000459670165209119,"rho":0.000037900250287660876,"breakevenPct":14.396769013133706},{"delta":0.4,"premium":0.05221931828598579,"strike":2.227806817140142,"iv":1.5833773258973114,"gamma":1.768733809688956,"theta":-0.016431551542918036,"vega":0.00048626793526046106,"rho":0.00004338326939415789,"breakevenPct":12.040596335436256},{"delta":0.45,"premium":0.05754688650722392,"strike":2.174531134927761,"iv":1.4309972216182394,"gamma":1.9925799720629138,"theta":-0.01576935520453683,"vega":0.0005128657053118033,"rho":0.00004886628850065489,"breakevenPct":9.684423657738808},{"delta":0.5,"premium":0.06287445472846204,"strike":2.1212554527153795,"iv":1.2786171173391676,"gamma":2.2164261344368716,"theta":-0.015107158866155624,"vega":0.0005394634753631453,"rho":0.000054349307607151886,"breakevenPct":7.328250980041361},{"delta":0.55,"premium":0.06820202294970017,"strike":2.0679797705029985,"iv":1.1262370130600956,"gamma":2.44027229681083,"theta":-0.014444962527774417,"vega":0.0005660612454144874,"rho":0.0000598323267136489,"breakevenPct":4.97207830234391},{"delta":0.6,"premium":0.07352959117093828,"strike":2.014704088290617,"iv":0.9738569087810238,"gamma":2.6641184591847877,"theta":-0.013782766189393211,"vega":0.0005926590154658295,"rho":0.00006531534582014588,"breakevenPct":2.6159056246464623},{"delta":0.65,"premium":0.1755108836641766,"strike":1.8969119141905881,"iv":1.4453889220942102,"gamma":2.4536475833884843,"theta":-0.013935086201232108,"vega":0.0005504269347736127,"rho":0.0000653335555866512,"breakevenPct":1.8389581255412628},{"delta":0.7,"premium":0.3143380710456357,"strike":1.7545250553378096,"iv":2.154765886312732,"gamma":2.0776083339250646,"theta":-0.014397912446027837,"vega":0.0004819558502067796,"rho":0.00006326849549426463,"breakevenPct":1.6640356945181909},{"delta":0.75,"premium":0.45316525842709515,"strike":1.6121381964850308,"iv":2.8641428505312545,"gamma":1.7015690844616445,"theta":-0.014860738690823567,"vega":0.00041348476563994634,"rho":0.00006120343540187808,"breakevenPct":1.4891132634951185},{"delta":0.8,"premium":0.5919924458085546,"strike":1.4697513376322517,"iv":3.5735198147497775,"gamma":1.325529834998224,"theta":-0.015323564935619297,"vega":0.0003450136810731131,"rho":0.0000591383753094915,"breakevenPct":1.314190832472046},{"delta":0.85,"premium":0.7308196331900136,"strike":1.3273644787794732,"iv":4.282896778968299,"gamma":0.9494905855348048,"theta":-0.015786391180415027,"vega":0.00027654259650628,"rho":0.00005707331521710494,"breakevenPct":1.139268401448974},{"delta":0.9,"premium":0.8696468205714731,"strike":1.1849776199266944,"iv":4.992273743186822,"gamma":0.5734513360713844,"theta":-0.016249217425210755,"vega":0.00020807151193944672,"rho":0.000055008255124718375,"breakevenPct":0.9643459704259016}],"put":[{"delta":0.85,"premium":1.7821251373367732,"strike":3.7571251373367733,"iv":6.212924031918889,"gamma":0.251745661996686,"theta":-0.05258805151320659,"vega":0.0003581317603341186,"rho":-0.0002011375699423663,"breakevenPct":2.948402948402951},{"delta":0.9,"premium":3.401279439433777,"strike":5.32719951255111,"iv":8,"gamma":0.14203573460040916,"theta":-0.05156838882372205,"vega":0.0002694840462714338,"rho":-0.00029609122887772115,"breakevenPct":5.3601929672072055}]},"raw":{"call":[{"delta":0.15,"premium":0.025581477179795177,"strike":2.4941852282020482,"iv":2.345277847292671,"gamma":0.649502997819166,"theta":-0.019742533234824066,"vega":0.0003532790850037506,"rho":0.000015968173861672875,"breakevenPct":23.8214597239235},{"delta":0.2,"premium":0.0309090454010333,"strike":2.440909545989667,"iv":2.192897743013599,"gamma":0.873349160193124,"theta":-0.019080336896442857,"vega":0.00037987685505509267,"rho":0.00002145119296816988,"breakevenPct":21.46528704622605},{"delta":0.25,"premium":0.03623661362227142,"strike":2.387633863777286,"iv":2.040517638734527,"gamma":1.0971953225670819,"theta":-0.018418140558061652,"vega":0.00040647462510643475,"rho":0.00002693421207466688,"breakevenPct":19.1091143685286},{"delta":0.3,"premium":0.041564181843509546,"strike":2.3343581815649044,"iv":1.8881375344554554,"gamma":1.32104148494104,"theta":-0.017755944219680447,"vega":0.0004330723951577769,"rho":0.00003241723118116388,"breakevenPct":16.752941690831154},{"delta":0.35,"premium":0.04689175006474767,"strike":2.2810824993525234,"iv":1.7357574301763834,"gamma":1.5448876473149977,"theta":-0.01709374788129924,"vega":0.000459670165209119,"rho":0.000037900250287660876,"breakevenPct":14.396769013133706},{"delta":0.4,"premium":0.05221931828598579,"strike":2.227806817140142,"iv":1.5833773258973114,"gamma":1.768733809688956,"theta":-0.016431551542918036,"vega":0.00048626793526046106,"rho":0.00004338326939415789,"breakevenPct":12.040596335436256},{"delta":0.45,"premium":0.05754688650722392,"strike":2.174531134927761,"iv":1.4309972216182394,"gamma":1.9925799720629138,"theta":-0.01576935520453683,"vega":0.0005128657053118033,"rho":0.00004886628850065489,"breakevenPct":9.684423657738808},{"delta":0.5,"premium":0.06287445472846204,"strike":2.1212554527153795,"iv":1.2786171173391676,"gamma":2.2164261344368716,"theta":-0.015107158866155624,"vega":0.0005394634753631453,"rho":0.000054349307607151886,"breakevenPct":7.328250980041361},{"delta":0.55,"premium":0.06820202294970017,"strike":2.0679797705029985,"iv":1.1262370130600956,"gamma":2.44027229681083,"theta":-0.014444962527774417,"vega":0.0005660612454144874,"rho":0.0000598323267136489,"breakevenPct":4.97207830234391},{"delta":0.6,"premium":0.07352959117093828,"strike":2.014704088290617,"iv":0.9738569087810238,"gamma":2.6641184591847877,"theta":-0.013782766189393211,"vega":0.0005926590154658295,"rho":0.00006531534582014588,"breakevenPct":2.6159056246464623},{"delta":0.65,"premium":0.1755108836641766,"strike":1.8969119141905881,"iv":1.4453889220942102,"gamma":2.4536475833884843,"theta":-0.013935086201232108,"vega":0.0005504269347736127,"rho":0.0000653335555866512,"breakevenPct":1.8389581255412628},{"delta":0.7,"premium":0.3143380710456357,"strike":1.7545250553378096,"iv":2.154765886312732,"gamma":2.0776083339250646,"theta":-0.014397912446027837,"vega":0.0004819558502067796,"rho":0.00006326849549426463,"breakevenPct":1.6640356945181909},{"delta":0.75,"premium":0.45316525842709515,"strike":1.6121381964850308,"iv":2.8641428505312545,"gamma":1.7015690844616445,"theta":-0.014860738690823567,"vega":0.00041348476563994634,"rho":0.00006120343540187808,"breakevenPct":1.4891132634951185},{"delta":0.8,"premium":0.5919924458085546,"strike":1.4697513376322517,"iv":3.5735198147497775,"gamma":1.325529834998224,"theta":-0.015323564935619297,"vega":0.0003450136810731131,"rho":0.0000591383753094915,"breakevenPct":1.314190832472046},{"delta":0.85,"premium":0.7308196331900136,"strike":1.3273644787794732,"iv":4.282896778968299,"gamma":0.9494905855348048,"theta":-0.015786391180415027,"vega":0.00027654259650628,"rho":0.00005707331521710494,"breakevenPct":1.139268401448974},{"delta":0.9,"premium":0.8696468205714731,"strike":1.1849776199266944,"iv":4.992273743186822,"gamma":0.5734513360713844,"theta":-0.016249217425210755,"vega":0.00020807151193944672,"rho":0.000055008255124718375,"breakevenPct":0.9643459704259016}],"put":[{"delta":0.85,"premium":1.7821251373367732,"strike":3.7571251373367733,"iv":6.212924031918889,"gamma":0.251745661996686,"theta":-0.05258805151320659,"vega":0.0003581317603341186,"rho":-0.0002011375699423663,"breakevenPct":2.948402948402951},{"delta":0.9,"premium":3.401279439433777,"strike":5.32719951255111,"iv":8,"gamma":0.14203573460040916,"theta":-0.05156838882372205,"vega":0.0002694840462714338,"rho":-0.00029609122887772115,"breakevenPct":5.3601929672072055}]}},"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"}}