{"symbol":"LAES","url":"https://intraalpha.com/companies/LAES","capturedAt":"2026-10-21T17:47:59.214Z","state":"ready","quote":{"symbol":"LAES","last_price":1.6711,"prev_close":1.66,"regular_close":1.67,"change":0.0111,"change_pct":0.6687,"regular_change":0.01,"regular_change_pct":0.6024,"extended_change":0.0011,"extended_change_pct":0.0659,"bid":1.67,"ask":1.68,"bid_size":8700,"ask_size":20800,"volume":2212237,"vwap":1.665384,"open":1.7,"high":1.71,"low":1.63,"close":1.67,"trade_count":9325,"last_trade_at":"2026-10-21T17:47:56.914356361Z","last_quote_at":"2026-10-21T17:47:56.348263115Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:57.150030219-04:00","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":"LAES","fetched_at":"2026-10-21T17:47:58.009608+00:00","name":"SEALSQ Corp","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"SEALSQ Corp (LAES) is a premier provider of cutting-edge cybersecurity solutions that leverage blockchain technology alongside proprietary software to safeguard organizations against complex digital threats. Specializing in secure identity management and access control, the company caters to diverse industries, enhancing operational integrity and resilience. With a commitment to innovation, SEALSQ Corp is strategically positioned to address the surging demand for comprehensive security solutions in an evolving technological environment, presenting a compelling investment prospect for institutional investors.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":373385000,"ebitda":-46074000,"pe_ratio":null,"peg_ratio":null,"book_value":2.402,"dividend_per_share":null,"dividend_yield":null,"eps":-0.2,"revenue_ttm":24578000,"gross_profit_ttm":12932000,"profit_margin":-1.704,"operating_margin_ttm":-2.886,"return_on_assets_ttm":-0.0839,"return_on_equity_ttm":-0.123,"quarterly_earnings_growth":0,"quarterly_revenue_growth":1.311,"analyst_target_price":5.88,"analyst_number":1,"beta":-7.51,"fifty_two_week_high":7.64,"fifty_two_week_low":1.56,"fifty_day_ma":2.353,"two_hundred_day_ma":3.049,"shares_outstanding":223431000,"forward_pe":null,"price_to_sales":15.19,"price_to_book":0.933,"ev_to_revenue":1.718,"ev_to_ebitda":13.66},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:58.009608+00:00"},"optionObservedAt":"2026-10-21T17:34:56.330Z","bars":[{"c":1.95,"h":1.98,"l":1.93,"n":287,"o":1.94,"t":"2026-10-14T08:00:00Z","v":30369,"vw":1.952076},{"c":1.9597,"h":1.96,"l":1.94,"n":8,"o":1.94,"t":"2026-10-14T08:05:00Z","v":1912,"vw":1.9586},{"c":1.94,"h":1.945,"l":1.94,"n":3,"o":1.945,"t":"2026-10-14T08:15:00Z","v":300,"vw":1.943},{"c":1.9497,"h":1.9497,"l":1.9497,"n":2,"o":1.9497,"t":"2026-10-14T08:20:00Z","v":120,"vw":1.9497},{"c":1.94,"h":1.95,"l":1.94,"n":6,"o":1.9499,"t":"2026-10-14T08:25:00Z","v":3922,"vw":1.94817},{"c":1.94,"h":1.95,"l":1.94,"n":10,"o":1.95,"t":"2026-10-14T08:30:00Z","v":1180,"vw":1.945389},{"c":1.9593,"h":1.9593,"l":1.94,"n":27,"o":1.95,"t":"2026-10-14T08:45:00Z","v":3355,"vw":1.950501},{"c":1.9488,"h":1.95,"l":1.9488,"n":30,"o":1.95,"t":"2026-10-14T08:50:00Z","v":1604,"vw":1.949734},{"c":1.95,"h":1.95,"l":1.94,"n":4,"o":1.9407,"t":"2026-10-14T08:55:00Z","v":883,"vw":1.946216},{"c":1.95,"h":1.95,"l":1.94,"n":31,"o":1.94,"t":"2026-10-14T09:00:00Z","v":3818,"vw":1.945258},{"c":1.95,"h":1.95,"l":1.95,"n":3,"o":1.95,"t":"2026-10-14T09:05:00Z","v":175,"vw":1.95},{"c":1.9404,"h":1.949,"l":1.9404,"n":3,"o":1.949,"t":"2026-10-14T09:25:00Z","v":1921,"vw":1.946525},{"c":1.9492,"h":1.9492,"l":1.9492,"n":4,"o":1.9492,"t":"2026-10-14T09:30:00Z","v":245,"vw":1.9492},{"c":1.9498,"h":1.95,"l":1.9498,"n":3,"o":1.95,"t":"2026-10-14T09:35:00Z","v":1220,"vw":1.94995},{"c":1.9488,"h":1.9488,"l":1.94,"n":5,"o":1.9404,"t":"2026-10-14T09:40:00Z","v":1023,"vw":1.945497},{"c":1.9495,"h":1.9495,"l":1.9495,"n":2,"o":1.9495,"t":"2026-10-14T09:45:00Z","v":201,"vw":1.9495},{"c":1.94,"h":1.94,"l":1.94,"n":11,"o":1.94,"t":"2026-10-14T09:55:00Z","v":500,"vw":1.94},{"c":1.95,"h":1.95,"l":1.94,"n":4,"o":1.94,"t":"2026-10-14T10:00:00Z","v":878,"vw":1.947759},{"c":1.94,"h":1.9484,"l":1.94,"n":33,"o":1.9484,"t":"2026-10-14T10:05:00Z","v":5650,"vw":1.940317},{"c":1.9498,"h":1.9498,"l":1.9398,"n":51,"o":1.9398,"t":"2026-10-14T10:10:00Z","v":5364,"vw":1.9402},{"c":1.94,"h":1.94,"l":1.94,"n":5,"o":1.94,"t":"2026-10-14T10:25:00Z","v":510,"vw":1.94},{"c":1.94,"h":1.9496,"l":1.94,"n":22,"o":1.9496,"t":"2026-10-14T10:30:00Z","v":4073,"vw":1.940775},{"c":1.935,"h":1.94,"l":1.935,"n":6,"o":1.9394,"t":"2026-10-14T10:35:00Z","v":367,"vw":1.938318},{"c":1.93,"h":1.93,"l":1.93,"n":3,"o":1.93,"t":"2026-10-14T10:40:00Z","v":240,"vw":1.93},{"c":1.9399,"h":1.9399,"l":1.935,"n":5,"o":1.935,"t":"2026-10-14T10:45:00Z","v":737,"vw":1.936628},{"c":1.93,"h":1.93,"l":1.93,"n":12,"o":1.93,"t":"2026-10-14T10:50:00Z","v":1260,"vw":1.93},{"c":1.9202,"h":1.93,"l":1.9202,"n":62,"o":1.93,"t":"2026-10-14T11:00:00Z","v":8559,"vw":1.929089},{"c":1.93,"h":1.93,"l":1.92,"n":7,"o":1.93,"t":"2026-10-14T11:05:00Z","v":810,"vw":1.925814},{"c":1.9202,"h":1.9296,"l":1.9202,"n":3,"o":1.9296,"t":"2026-10-14T11:10:00Z","v":667,"vw":1.92511},{"c":1.93,"h":1.93,"l":1.9205,"n":11,"o":1.9205,"t":"2026-10-14T11:15:00Z","v":799,"vw":1.928735},{"c":1.92,"h":1.92,"l":1.92,"n":3,"o":1.92,"t":"2026-10-14T11:25:00Z","v":908,"vw":1.92},{"c":1.9299,"h":1.93,"l":1.9299,"n":2,"o":1.93,"t":"2026-10-14T11:30:00Z","v":548,"vw":1.929951},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-14T11:35:00Z","v":300,"vw":1.93},{"c":1.93,"h":1.93,"l":1.93,"n":40,"o":1.93,"t":"2026-10-14T11:40:00Z","v":16705,"vw":1.93},{"c":1.92,"h":1.93,"l":1.92,"n":10,"o":1.93,"t":"2026-10-14T11:45:00Z","v":7810,"vw":1.927437},{"c":1.93,"h":1.93,"l":1.92,"n":8,"o":1.93,"t":"2026-10-14T11:50:00Z","v":6680,"vw":1.928089},{"c":1.9203,"h":1.9203,"l":1.9203,"n":4,"o":1.9203,"t":"2026-10-14T11:55:00Z","v":1157,"vw":1.9203},{"c":1.93,"h":1.93,"l":1.93,"n":7,"o":1.93,"t":"2026-10-14T12:00:00Z","v":1340,"vw":1.93},{"c":1.92,"h":1.93,"l":1.92,"n":16,"o":1.93,"t":"2026-10-14T12:05:00Z","v":6077,"vw":1.924744},{"c":1.93,"h":1.93,"l":1.92,"n":19,"o":1.92,"t":"2026-10-14T12:10:00Z","v":9218,"vw":1.926016},{"c":1.94,"h":1.94,"l":1.93,"n":9,"o":1.94,"t":"2026-10-14T12:15:00Z","v":30837,"vw":1.938193},{"c":1.9401,"h":1.941,"l":1.93,"n":29,"o":1.939,"t":"2026-10-14T12:20:00Z","v":19606,"vw":1.93726},{"c":1.9493,"h":1.95,"l":1.94,"n":7,"o":1.94,"t":"2026-10-14T12:25:00Z","v":6539,"vw":1.949825},{"c":1.92,"h":1.94,"l":1.92,"n":95,"o":1.94,"t":"2026-10-14T12:30:00Z","v":20352,"vw":1.922599},{"c":1.91,"h":1.915,"l":1.91,"n":22,"o":1.9111,"t":"2026-10-14T12:35:00Z","v":41980,"vw":1.910394},{"c":1.891,"h":1.92,"l":1.89,"n":281,"o":1.92,"t":"2026-10-14T12:40:00Z","v":61753,"vw":1.901431},{"c":1.9,"h":1.9,"l":1.89,"n":37,"o":1.9,"t":"2026-10-14T12:45:00Z","v":22551,"vw":1.892852},{"c":1.88,"h":1.9,"l":1.88,"n":118,"o":1.8985,"t":"2026-10-14T12:50:00Z","v":27822,"vw":1.889413},{"c":1.89,"h":1.9,"l":1.89,"n":120,"o":1.89,"t":"2026-10-14T12:55:00Z","v":14342,"vw":1.890871},{"c":1.88,"h":1.89,"l":1.88,"n":27,"o":1.89,"t":"2026-10-14T13:00:00Z","v":3846,"vw":1.884345},{"c":1.89,"h":1.89,"l":1.88,"n":25,"o":1.8802,"t":"2026-10-14T13:05:00Z","v":5592,"vw":1.881606},{"c":1.8896,"h":1.89,"l":1.88,"n":32,"o":1.88,"t":"2026-10-14T13:10:00Z","v":5607,"vw":1.880754},{"c":1.88,"h":1.89,"l":1.88,"n":115,"o":1.8898,"t":"2026-10-14T13:15:00Z","v":8205,"vw":1.883476},{"c":1.89,"h":1.89,"l":1.88,"n":50,"o":1.88,"t":"2026-10-14T13:20:00Z","v":10536,"vw":1.885532},{"c":1.9,"h":1.91,"l":1.89,"n":210,"o":1.9,"t":"2026-10-14T13:25:00Z","v":81765,"vw":1.902699},{"c":1.9018,"h":1.93,"l":1.9,"n":667,"o":1.9,"t":"2026-10-14T13:30:00Z","v":255707,"vw":1.906066},{"c":1.905,"h":1.91,"l":1.9,"n":359,"o":1.9,"t":"2026-10-14T13:35:00Z","v":47148,"vw":1.904587},{"c":1.935,"h":1.94,"l":1.91,"n":326,"o":1.91,"t":"2026-10-14T13:40:00Z","v":106961,"vw":1.926491},{"c":1.965,"h":1.98,"l":1.93,"n":576,"o":1.93,"t":"2026-10-14T13:45:00Z","v":214401,"vw":1.961182},{"c":1.945,"h":1.9692,"l":1.94,"n":219,"o":1.9692,"t":"2026-10-14T13:50:00Z","v":46763,"vw":1.947909},{"c":1.93,"h":1.95,"l":1.93,"n":233,"o":1.945,"t":"2026-10-14T13:55:00Z","v":55336,"vw":1.937187},{"c":1.938,"h":1.94,"l":1.92,"n":210,"o":1.93,"t":"2026-10-14T14:00:00Z","v":74927,"vw":1.932624},{"c":1.9499,"h":1.9499,"l":1.925,"n":286,"o":1.935,"t":"2026-10-14T14:05:00Z","v":87779,"vw":1.935748},{"c":1.945,"h":1.95,"l":1.94,"n":136,"o":1.945,"t":"2026-10-14T14:10:00Z","v":57469,"vw":1.946694},{"c":1.9598,"h":1.97,"l":1.94,"n":379,"o":1.94,"t":"2026-10-14T14:15:00Z","v":155683,"vw":1.957218},{"c":1.9428,"h":1.955,"l":1.94,"n":183,"o":1.955,"t":"2026-10-14T14:20:00Z","v":51943,"vw":1.948851},{"c":1.945,"h":1.95,"l":1.93,"n":223,"o":1.945,"t":"2026-10-14T14:25:00Z","v":54185,"vw":1.940512},{"c":1.9427,"h":1.945,"l":1.9307,"n":195,"o":1.945,"t":"2026-10-14T14:30:00Z","v":58203,"vw":1.940145},{"c":1.945,"h":1.95,"l":1.94,"n":176,"o":1.9427,"t":"2026-10-14T14:35:00Z","v":161609,"vw":1.941316},{"c":1.95,"h":1.9599,"l":1.94,"n":205,"o":1.94,"t":"2026-10-14T14:40:00Z","v":33128,"vw":1.948685},{"c":1.94,"h":1.9599,"l":1.94,"n":221,"o":1.95,"t":"2026-10-14T14:45:00Z","v":71707,"vw":1.950458},{"c":1.945,"h":1.9492,"l":1.94,"n":163,"o":1.945,"t":"2026-10-14T14:50:00Z","v":13920,"vw":1.942409},{"c":1.94,"h":1.95,"l":1.94,"n":182,"o":1.945,"t":"2026-10-14T14:55:00Z","v":15061,"vw":1.944214},{"c":1.9337,"h":1.9407,"l":1.93,"n":325,"o":1.94,"t":"2026-10-14T15:00:00Z","v":55639,"vw":1.93832},{"c":1.935,"h":1.94,"l":1.93,"n":214,"o":1.94,"t":"2026-10-14T15:05:00Z","v":14406,"vw":1.934513},{"c":1.93,"h":1.94,"l":1.93,"n":154,"o":1.93,"t":"2026-10-14T15:10:00Z","v":37477,"vw":1.931637},{"c":1.935,"h":1.935,"l":1.93,"n":161,"o":1.935,"t":"2026-10-14T15:15:00Z","v":22583,"vw":1.9341},{"c":1.93,"h":1.94,"l":1.93,"n":131,"o":1.935,"t":"2026-10-14T15:20:00Z","v":11306,"vw":1.933678},{"c":1.935,"h":1.94,"l":1.93,"n":139,"o":1.93,"t":"2026-10-14T15:25:00Z","v":13071,"vw":1.934232},{"c":1.935,"h":1.94,"l":1.93,"n":153,"o":1.94,"t":"2026-10-14T15:30:00Z","v":12817,"vw":1.933215},{"c":1.9309,"h":1.94,"l":1.93,"n":162,"o":1.935,"t":"2026-10-14T15:35:00Z","v":26697,"vw":1.932637},{"c":1.93,"h":1.94,"l":1.93,"n":196,"o":1.935,"t":"2026-10-14T15:40:00Z","v":36880,"vw":1.93081},{"c":1.92,"h":1.94,"l":1.92,"n":454,"o":1.93,"t":"2026-10-14T15:45:00Z","v":112371,"vw":1.924086},{"c":1.925,"h":1.93,"l":1.92,"n":201,"o":1.92,"t":"2026-10-14T15:50:00Z","v":21905,"vw":1.922344},{"c":1.92,"h":1.93,"l":1.92,"n":257,"o":1.92,"t":"2026-10-14T15:55:00Z","v":29908,"vw":1.924885},{"c":1.905,"h":1.93,"l":1.9,"n":536,"o":1.9292,"t":"2026-10-14T16:00:00Z","v":123185,"vw":1.909074},{"c":1.9,"h":1.91,"l":1.9,"n":298,"o":1.905,"t":"2026-10-14T16:05:00Z","v":39783,"vw":1.904634},{"c":1.905,"h":1.91,"l":1.89,"n":507,"o":1.9,"t":"2026-10-14T16:10:00Z","v":286550,"vw":1.899153},{"c":1.915,"h":1.92,"l":1.9,"n":187,"o":1.905,"t":"2026-10-14T16:15:00Z","v":62574,"vw":1.908997},{"c":1.92,"h":1.94,"l":1.9104,"n":290,"o":1.9104,"t":"2026-10-14T16:20:00Z","v":156925,"vw":1.925865},{"c":1.915,"h":1.92,"l":1.91,"n":124,"o":1.912,"t":"2026-10-14T16:25:00Z","v":32342,"vw":1.917442},{"c":1.915,"h":1.9181,"l":1.91,"n":137,"o":1.915,"t":"2026-10-14T16:30:00Z","v":31183,"vw":1.914238},{"c":1.935,"h":1.935,"l":1.91,"n":209,"o":1.915,"t":"2026-10-14T16:35:00Z","v":91351,"vw":1.925543},{"c":1.9399,"h":1.94,"l":1.93,"n":98,"o":1.93,"t":"2026-10-14T16:40:00Z","v":36930,"vw":1.937837},{"c":1.935,"h":1.95,"l":1.93,"n":534,"o":1.935,"t":"2026-10-14T16:45:00Z","v":316372,"vw":1.936238},{"c":1.935,"h":1.94,"l":1.93,"n":111,"o":1.935,"t":"2026-10-14T16:50:00Z","v":17530,"vw":1.935361},{"c":1.935,"h":1.94,"l":1.93,"n":144,"o":1.935,"t":"2026-10-14T16:55:00Z","v":27854,"vw":1.937197},{"c":1.9401,"h":1.95,"l":1.92,"n":226,"o":1.935,"t":"2026-10-14T17:00:00Z","v":81330,"vw":1.933453},{"c":1.9492,"h":1.9499,"l":1.94,"n":67,"o":1.945,"t":"2026-10-14T17:05:00Z","v":22427,"vw":1.942334},{"c":1.94,"h":1.9499,"l":1.94,"n":122,"o":1.94,"t":"2026-10-14T17:10:00Z","v":25826,"vw":1.941487},{"c":1.94,"h":1.95,"l":1.94,"n":140,"o":1.94,"t":"2026-10-14T17:15:00Z","v":61646,"vw":1.944677},{"c":1.945,"h":1.95,"l":1.94,"n":130,"o":1.94,"t":"2026-10-14T17:20:00Z","v":49932,"vw":1.947388},{"c":1.945,"h":1.9592,"l":1.9434,"n":159,"o":1.945,"t":"2026-10-14T17:25:00Z","v":72433,"vw":1.951269},{"c":1.948,"h":1.9598,"l":1.945,"n":149,"o":1.95,"t":"2026-10-14T17:30:00Z","v":57614,"vw":1.950262},{"c":1.94,"h":1.95,"l":1.94,"n":98,"o":1.945,"t":"2026-10-14T17:35:00Z","v":26633,"vw":1.943406},{"c":1.945,"h":1.95,"l":1.94,"n":74,"o":1.945,"t":"2026-10-14T17:40:00Z","v":17847,"vw":1.942149},{"c":1.945,"h":1.95,"l":1.94,"n":90,"o":1.94,"t":"2026-10-14T17:45:00Z","v":5404,"vw":1.945226},{"c":1.93,"h":1.9476,"l":1.93,"n":141,"o":1.9476,"t":"2026-10-14T17:50:00Z","v":30647,"vw":1.938179},{"c":1.93,"h":1.94,"l":1.93,"n":91,"o":1.935,"t":"2026-10-14T17:55:00Z","v":27784,"vw":1.930703},{"c":1.925,"h":1.935,"l":1.92,"n":122,"o":1.935,"t":"2026-10-14T18:00:00Z","v":30600,"vw":1.925812},{"c":1.92,"h":1.925,"l":1.92,"n":114,"o":1.925,"t":"2026-10-14T18:05:00Z","v":11125,"vw":1.923219},{"c":1.915,"h":1.9205,"l":1.9,"n":214,"o":1.9205,"t":"2026-10-14T18:10:00Z","v":107738,"vw":1.910305},{"c":1.915,"h":1.92,"l":1.91,"n":112,"o":1.91,"t":"2026-10-14T18:15:00Z","v":8789,"vw":1.91387},{"c":1.91,"h":1.92,"l":1.91,"n":98,"o":1.915,"t":"2026-10-14T18:20:00Z","v":18211,"vw":1.911},{"c":1.915,"h":1.9192,"l":1.91,"n":68,"o":1.9185,"t":"2026-10-14T18:25:00Z","v":13641,"vw":1.913282},{"c":1.915,"h":1.916,"l":1.9,"n":362,"o":1.91,"t":"2026-10-14T18:30:00Z","v":264064,"vw":1.910243},{"c":1.915,"h":1.92,"l":1.91,"n":77,"o":1.92,"t":"2026-10-14T18:35:00Z","v":22416,"vw":1.915443},{"c":1.91,"h":1.9199,"l":1.91,"n":64,"o":1.91,"t":"2026-10-14T18:40:00Z","v":19008,"vw":1.914574},{"c":1.91,"h":1.9199,"l":1.91,"n":99,"o":1.91,"t":"2026-10-14T18:45:00Z","v":40783,"vw":1.914504},{"c":1.905,"h":1.915,"l":1.9,"n":298,"o":1.91,"t":"2026-10-14T18:50:00Z","v":137498,"vw":1.909379},{"c":1.891,"h":1.9101,"l":1.89,"n":677,"o":1.9,"t":"2026-10-14T18:55:00Z","v":541709,"vw":1.903093},{"c":1.8801,"h":1.9,"l":1.88,"n":347,"o":1.895,"t":"2026-10-14T19:00:00Z","v":151596,"vw":1.888812},{"c":1.8702,"h":1.89,"l":1.87,"n":347,"o":1.885,"t":"2026-10-14T19:05:00Z","v":279317,"vw":1.882551},{"c":1.87,"h":1.88,"l":1.87,"n":353,"o":1.879,"t":"2026-10-14T19:10:00Z","v":127985,"vw":1.872184},{"c":1.875,"h":1.88,"l":1.86,"n":293,"o":1.87,"t":"2026-10-14T19:15:00Z","v":163456,"vw":1.87064},{"c":1.875,"h":1.88,"l":1.86,"n":250,"o":1.875,"t":"2026-10-14T19:20:00Z","v":138258,"vw":1.871015},{"c":1.88,"h":1.88,"l":1.87,"n":152,"o":1.875,"t":"2026-10-14T19:25:00Z","v":51781,"vw":1.874584},{"c":1.87,"h":1.88,"l":1.87,"n":153,"o":1.87,"t":"2026-10-14T19:30:00Z","v":15899,"vw":1.872677},{"c":1.86,"h":1.875,"l":1.86,"n":294,"o":1.875,"t":"2026-10-14T19:35:00Z","v":106876,"vw":1.865453},{"c":1.865,"h":1.87,"l":1.85,"n":534,"o":1.865,"t":"2026-10-14T19:40:00Z","v":246970,"vw":1.858858},{"c":1.835,"h":1.87,"l":1.83,"n":652,"o":1.87,"t":"2026-10-14T19:45:00Z","v":413427,"vw":1.858858},{"c":1.835,"h":1.84,"l":1.83,"n":224,"o":1.83,"t":"2026-10-14T19:50:00Z","v":190964,"vw":1.833223},{"c":1.865,"h":1.87,"l":1.83,"n":748,"o":1.835,"t":"2026-10-14T19:55:00Z","v":311980,"vw":1.847593},{"c":1.84,"h":1.88,"l":1.84,"n":52,"o":1.84,"t":"2026-10-14T20:00:00Z","v":215452,"vw":1.841882},{"c":1.85,"h":1.85,"l":1.84,"n":7,"o":1.84,"t":"2026-10-14T20:05:00Z","v":1844,"vw":1.84371},{"c":1.8503,"h":1.8503,"l":1.85,"n":22,"o":1.85,"t":"2026-10-14T20:10:00Z","v":3812,"vw":1.850176},{"c":1.85,"h":1.86,"l":1.83,"n":90,"o":1.85,"t":"2026-10-14T20:15:00Z","v":16409,"vw":1.848054},{"c":1.84,"h":1.85,"l":1.84,"n":17,"o":1.84,"t":"2026-10-14T20:20:00Z","v":4999,"vw":1.84206},{"c":1.8415,"h":1.85,"l":1.83,"n":29,"o":1.85,"t":"2026-10-14T20:25:00Z","v":3003,"vw":1.847247},{"c":1.8403,"h":1.8403,"l":1.84,"n":3,"o":1.84,"t":"2026-10-14T20:30:00Z","v":1704,"vw":1.840088},{"c":1.85,"h":1.85,"l":1.85,"n":8,"o":1.85,"t":"2026-10-14T20:35:00Z","v":235,"vw":1.85},{"c":1.84,"h":1.85,"l":1.83,"n":29,"o":1.85,"t":"2026-10-14T20:40:00Z","v":6288,"vw":1.835645},{"c":1.85,"h":1.85,"l":1.8303,"n":14,"o":1.8303,"t":"2026-10-14T20:45:00Z","v":2236,"vw":1.834721},{"c":1.8499,"h":1.85,"l":1.84,"n":19,"o":1.845,"t":"2026-10-14T20:50:00Z","v":7719,"vw":1.844598},{"c":1.85,"h":1.85,"l":1.845,"n":4,"o":1.845,"t":"2026-10-14T20:55:00Z","v":690,"vw":1.848846},{"c":1.8498,"h":1.8498,"l":1.8498,"n":1,"o":1.8498,"t":"2026-10-14T21:00:00Z","v":100,"vw":1.8498},{"c":1.85,"h":1.85,"l":1.84,"n":11,"o":1.845,"t":"2026-10-14T21:05:00Z","v":1179,"vw":1.844508},{"c":1.88,"h":1.88,"l":1.845,"n":33,"o":1.85,"t":"2026-10-14T21:10:00Z","v":6627,"vw":1.864401},{"c":1.86,"h":1.86,"l":1.85,"n":12,"o":1.86,"t":"2026-10-14T21:15:00Z","v":2075,"vw":1.858811},{"c":1.87,"h":1.87,"l":1.86,"n":15,"o":1.87,"t":"2026-10-14T21:20:00Z","v":2035,"vw":1.86592},{"c":1.8685,"h":1.8685,"l":1.8685,"n":3,"o":1.8685,"t":"2026-10-14T21:25:00Z","v":322,"vw":1.8685},{"c":1.86,"h":1.87,"l":1.86,"n":22,"o":1.87,"t":"2026-10-14T21:30:00Z","v":2631,"vw":1.863846},{"c":1.87,"h":1.87,"l":1.87,"n":5,"o":1.87,"t":"2026-10-14T21:35:00Z","v":1118,"vw":1.87},{"c":1.86,"h":1.86,"l":1.86,"n":54,"o":1.86,"t":"2026-10-14T21:40:00Z","v":1486,"vw":1.86},{"c":1.85,"h":1.85,"l":1.85,"n":22,"o":1.85,"t":"2026-10-14T21:45:00Z","v":1626,"vw":1.85},{"c":1.83,"h":1.84,"l":1.83,"n":47,"o":1.84,"t":"2026-10-14T21:50:00Z","v":4817,"vw":1.83459},{"c":1.84,"h":1.84,"l":1.8397,"n":6,"o":1.84,"t":"2026-10-14T21:55:00Z","v":617,"vw":1.839944},{"c":1.84,"h":1.84,"l":1.83,"n":17,"o":1.84,"t":"2026-10-14T22:00:00Z","v":3688,"vw":1.834452},{"c":1.84,"h":1.84,"l":1.84,"n":6,"o":1.84,"t":"2026-10-14T22:05:00Z","v":1691,"vw":1.84},{"c":1.83,"h":1.83,"l":1.83,"n":5,"o":1.83,"t":"2026-10-14T22:15:00Z","v":1642,"vw":1.83},{"c":1.8404,"h":1.8404,"l":1.8312,"n":3,"o":1.8312,"t":"2026-10-14T22:20:00Z","v":1893,"vw":1.835085},{"c":1.84,"h":1.84,"l":1.84,"n":9,"o":1.84,"t":"2026-10-14T22:30:00Z","v":384,"vw":1.84},{"c":1.84,"h":1.85,"l":1.84,"n":8,"o":1.84,"t":"2026-10-14T22:35:00Z","v":1085,"vw":1.842068},{"c":1.8309,"h":1.86,"l":1.83,"n":24,"o":1.84,"t":"2026-10-14T22:40:00Z","v":4999,"vw":1.842067},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-14T22:45:00Z","v":319,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":6,"o":1.84,"t":"2026-10-14T22:50:00Z","v":2843,"vw":1.84},{"c":1.84,"h":1.85,"l":1.84,"n":9,"o":1.85,"t":"2026-10-14T22:55:00Z","v":561,"vw":1.842252},{"c":1.84,"h":1.84,"l":1.84,"n":13,"o":1.84,"t":"2026-10-14T23:00:00Z","v":2548,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-10-14T23:05:00Z","v":1585,"vw":1.84},{"c":1.8399,"h":1.85,"l":1.83,"n":54,"o":1.85,"t":"2026-10-14T23:10:00Z","v":8033,"vw":1.837717},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-14T23:15:00Z","v":224,"vw":1.83},{"c":1.8301,"h":1.8301,"l":1.8301,"n":2,"o":1.8301,"t":"2026-10-14T23:20:00Z","v":703,"vw":1.8301},{"c":1.8305,"h":1.85,"l":1.83,"n":81,"o":1.83,"t":"2026-10-14T23:25:00Z","v":8250,"vw":1.832731},{"c":1.83,"h":1.83,"l":1.83,"n":5,"o":1.83,"t":"2026-10-14T23:30:00Z","v":630,"vw":1.83},{"c":1.8,"h":1.82,"l":1.8,"n":154,"o":1.82,"t":"2026-10-14T23:35:00Z","v":32485,"vw":1.803171},{"c":1.78,"h":1.8,"l":1.78,"n":31,"o":1.8,"t":"2026-10-14T23:40:00Z","v":4639,"vw":1.795195},{"c":1.79,"h":1.79,"l":1.77,"n":39,"o":1.79,"t":"2026-10-14T23:45:00Z","v":6351,"vw":1.779454},{"c":1.79,"h":1.79,"l":1.7898,"n":5,"o":1.7898,"t":"2026-10-14T23:50:00Z","v":480,"vw":1.789844},{"c":1.7885,"h":1.79,"l":1.7801,"n":12,"o":1.79,"t":"2026-10-14T23:55:00Z","v":926,"vw":1.783318},{"c":1.805,"h":1.84,"l":1.78,"n":350,"o":1.82,"t":"2026-10-15T08:00:00Z","v":71565,"vw":1.80493},{"c":1.8,"h":1.8007,"l":1.8,"n":4,"o":1.8007,"t":"2026-10-15T08:05:00Z","v":1707,"vw":1.800618},{"c":1.8,"h":1.8,"l":1.8,"n":3,"o":1.8,"t":"2026-10-15T08:10:00Z","v":307,"vw":1.8},{"c":1.78,"h":1.8017,"l":1.78,"n":51,"o":1.8007,"t":"2026-10-15T08:15:00Z","v":21929,"vw":1.797002},{"c":1.7806,"h":1.7806,"l":1.78,"n":9,"o":1.78,"t":"2026-10-15T08:20:00Z","v":542,"vw":1.780243},{"c":1.79,"h":1.79,"l":1.78,"n":5,"o":1.78,"t":"2026-10-15T08:25:00Z","v":661,"vw":1.783333},{"c":1.79,"h":1.79,"l":1.79,"n":2,"o":1.79,"t":"2026-10-15T08:30:00Z","v":1002,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":15,"o":1.79,"t":"2026-10-15T08:35:00Z","v":768,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":6,"o":1.79,"t":"2026-10-15T08:40:00Z","v":365,"vw":1.79},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-10-15T08:45:00Z","v":442,"vw":1.78},{"c":1.79,"h":1.8,"l":1.78,"n":27,"o":1.78,"t":"2026-10-15T08:50:00Z","v":16430,"vw":1.788265},{"c":1.8,"h":1.8,"l":1.79,"n":24,"o":1.79,"t":"2026-10-15T08:55:00Z","v":4852,"vw":1.796126},{"c":1.8,"h":1.8,"l":1.8,"n":9,"o":1.8,"t":"2026-10-15T09:00:00Z","v":970,"vw":1.8},{"c":1.79,"h":1.795,"l":1.79,"n":5,"o":1.795,"t":"2026-10-15T09:05:00Z","v":8830,"vw":1.790453},{"c":1.8,"h":1.8,"l":1.8,"n":15,"o":1.8,"t":"2026-10-15T09:10:00Z","v":15088,"vw":1.8},{"c":1.805,"h":1.81,"l":1.8,"n":6,"o":1.81,"t":"2026-10-15T09:15:00Z","v":1340,"vw":1.802353},{"c":1.81,"h":1.81,"l":1.81,"n":3,"o":1.81,"t":"2026-10-15T09:20:00Z","v":199,"vw":1.81},{"c":1.8,"h":1.81,"l":1.8,"n":21,"o":1.81,"t":"2026-10-15T09:25:00Z","v":4638,"vw":1.802203},{"c":1.79,"h":1.8,"l":1.79,"n":30,"o":1.8,"t":"2026-10-15T09:30:00Z","v":4181,"vw":1.791961},{"c":1.79,"h":1.79,"l":1.7805,"n":5,"o":1.7899,"t":"2026-10-15T09:35:00Z","v":882,"vw":1.788772},{"c":1.79,"h":1.79,"l":1.78,"n":3,"o":1.78,"t":"2026-10-15T09:40:00Z","v":1360,"vw":1.785},{"c":1.78,"h":1.78,"l":1.78,"n":6,"o":1.78,"t":"2026-10-15T09:45:00Z","v":2925,"vw":1.78},{"c":1.79,"h":1.79,"l":1.79,"n":2,"o":1.79,"t":"2026-10-15T09:50:00Z","v":500,"vw":1.79},{"c":1.78,"h":1.79,"l":1.78,"n":12,"o":1.79,"t":"2026-10-15T09:55:00Z","v":1525,"vw":1.783723},{"c":1.78,"h":1.79,"l":1.78,"n":5,"o":1.79,"t":"2026-10-15T10:00:00Z","v":1841,"vw":1.785711},{"c":1.79,"h":1.79,"l":1.79,"n":2,"o":1.79,"t":"2026-10-15T10:10:00Z","v":105,"vw":1.79},{"c":1.79,"h":1.79,"l":1.78,"n":6,"o":1.78,"t":"2026-10-15T10:15:00Z","v":458,"vw":1.786583},{"c":1.79,"h":1.79,"l":1.78,"n":3,"o":1.78,"t":"2026-10-15T10:25:00Z","v":692,"vw":1.784348},{"c":1.7803,"h":1.7803,"l":1.7802,"n":5,"o":1.7802,"t":"2026-10-15T10:30:00Z","v":40001,"vw":1.780275},{"c":1.7803,"h":1.79,"l":1.78,"n":96,"o":1.7801,"t":"2026-10-15T10:35:00Z","v":52234,"vw":1.780324},{"c":1.7899,"h":1.79,"l":1.78,"n":66,"o":1.78,"t":"2026-10-15T10:40:00Z","v":64736,"vw":1.780162},{"c":1.78,"h":1.7897,"l":1.78,"n":9,"o":1.7897,"t":"2026-10-15T10:45:00Z","v":730,"vw":1.781386},{"c":1.7899,"h":1.79,"l":1.7899,"n":4,"o":1.79,"t":"2026-10-15T10:50:00Z","v":513,"vw":1.789933},{"c":1.7801,"h":1.79,"l":1.7801,"n":8,"o":1.79,"t":"2026-10-15T10:55:00Z","v":1514,"vw":1.786507},{"c":1.79,"h":1.79,"l":1.78,"n":25,"o":1.7809,"t":"2026-10-15T11:00:00Z","v":27008,"vw":1.787829},{"c":1.7685,"h":1.785,"l":1.76,"n":150,"o":1.78,"t":"2026-10-15T11:05:00Z","v":40140,"vw":1.768165},{"c":1.77,"h":1.7713,"l":1.7685,"n":15,"o":1.7685,"t":"2026-10-15T11:10:00Z","v":3672,"vw":1.770504},{"c":1.78,"h":1.78,"l":1.78,"n":10,"o":1.78,"t":"2026-10-15T11:15:00Z","v":2711,"vw":1.78},{"c":1.78,"h":1.78,"l":1.77,"n":47,"o":1.77,"t":"2026-10-15T11:20:00Z","v":16771,"vw":1.772308},{"c":1.77,"h":1.7701,"l":1.76,"n":78,"o":1.77,"t":"2026-10-15T11:25:00Z","v":9818,"vw":1.769323},{"c":1.7717,"h":1.78,"l":1.77,"n":37,"o":1.77,"t":"2026-10-15T11:30:00Z","v":4521,"vw":1.771995},{"c":1.7785,"h":1.78,"l":1.77,"n":15,"o":1.7707,"t":"2026-10-15T11:35:00Z","v":874,"vw":1.77373},{"c":1.7798,"h":1.78,"l":1.7785,"n":11,"o":1.7785,"t":"2026-10-15T11:40:00Z","v":2281,"vw":1.779234},{"c":1.78,"h":1.78,"l":1.77,"n":30,"o":1.78,"t":"2026-10-15T11:45:00Z","v":8934,"vw":1.778588},{"c":1.78,"h":1.78,"l":1.77,"n":39,"o":1.77,"t":"2026-10-15T11:50:00Z","v":4491,"vw":1.776692},{"c":1.78,"h":1.78,"l":1.7707,"n":10,"o":1.78,"t":"2026-10-15T11:55:00Z","v":1005,"vw":1.778287},{"c":1.78,"h":1.78,"l":1.77,"n":12,"o":1.779,"t":"2026-10-15T12:00:00Z","v":737,"vw":1.7756},{"c":1.78,"h":1.78,"l":1.77,"n":10,"o":1.77,"t":"2026-10-15T12:05:00Z","v":1092,"vw":1.776486},{"c":1.78,"h":1.78,"l":1.7717,"n":9,"o":1.7717,"t":"2026-10-15T12:10:00Z","v":2863,"vw":1.772898},{"c":1.78,"h":1.78,"l":1.77,"n":8,"o":1.7705,"t":"2026-10-15T12:15:00Z","v":2568,"vw":1.77878},{"c":1.78,"h":1.78,"l":1.77,"n":6,"o":1.7707,"t":"2026-10-15T12:20:00Z","v":989,"vw":1.771325},{"c":1.78,"h":1.78,"l":1.78,"n":23,"o":1.78,"t":"2026-10-15T12:25:00Z","v":12539,"vw":1.78},{"c":1.8,"h":1.82,"l":1.79,"n":88,"o":1.79,"t":"2026-10-15T12:30:00Z","v":19483,"vw":1.801716},{"c":1.79,"h":1.8,"l":1.79,"n":12,"o":1.8,"t":"2026-10-15T12:35:00Z","v":4056,"vw":1.792368},{"c":1.82,"h":1.82,"l":1.79,"n":96,"o":1.7997,"t":"2026-10-15T12:40:00Z","v":47986,"vw":1.805156},{"c":1.8101,"h":1.83,"l":1.81,"n":91,"o":1.83,"t":"2026-10-15T12:45:00Z","v":17152,"vw":1.814579},{"c":1.82,"h":1.82,"l":1.81,"n":11,"o":1.82,"t":"2026-10-15T12:50:00Z","v":1619,"vw":1.818096},{"c":1.79,"h":1.82,"l":1.79,"n":114,"o":1.8197,"t":"2026-10-15T12:55:00Z","v":27577,"vw":1.808833},{"c":1.81,"h":1.81,"l":1.7996,"n":21,"o":1.7999,"t":"2026-10-15T13:00:00Z","v":2094,"vw":1.802458},{"c":1.8,"h":1.81,"l":1.8,"n":12,"o":1.81,"t":"2026-10-15T13:05:00Z","v":1404,"vw":1.800841},{"c":1.8003,"h":1.8003,"l":1.8,"n":16,"o":1.8,"t":"2026-10-15T13:10:00Z","v":3991,"vw":1.800008},{"c":1.81,"h":1.81,"l":1.8,"n":4,"o":1.8,"t":"2026-10-15T13:15:00Z","v":21245,"vw":1.800047},{"c":1.8,"h":1.8003,"l":1.8,"n":17,"o":1.8,"t":"2026-10-15T13:20:00Z","v":5044,"vw":1.800063},{"c":1.81,"h":1.81,"l":1.79,"n":202,"o":1.8,"t":"2026-10-15T13:25:00Z","v":65535,"vw":1.799342},{"c":1.79,"h":1.84,"l":1.785,"n":828,"o":1.81,"t":"2026-10-15T13:30:00Z","v":483157,"vw":1.804347},{"c":1.79,"h":1.79,"l":1.77,"n":779,"o":1.7801,"t":"2026-10-15T13:35:00Z","v":245210,"vw":1.779449},{"c":1.7915,"h":1.8,"l":1.78,"n":257,"o":1.792,"t":"2026-10-15T13:40:00Z","v":61847,"vw":1.792591},{"c":1.8,"h":1.81,"l":1.79,"n":345,"o":1.79,"t":"2026-10-15T13:45:00Z","v":76782,"vw":1.797527},{"c":1.771,"h":1.805,"l":1.7701,"n":351,"o":1.8,"t":"2026-10-15T13:50:00Z","v":83500,"vw":1.78495},{"c":1.785,"h":1.785,"l":1.77,"n":302,"o":1.78,"t":"2026-10-15T13:55:00Z","v":93519,"vw":1.776472},{"c":1.799,"h":1.805,"l":1.78,"n":400,"o":1.785,"t":"2026-10-15T14:00:00Z","v":171455,"vw":1.796355},{"c":1.805,"h":1.81,"l":1.79,"n":266,"o":1.799,"t":"2026-10-15T14:05:00Z","v":46083,"vw":1.802649},{"c":1.81,"h":1.83,"l":1.805,"n":295,"o":1.81,"t":"2026-10-15T14:10:00Z","v":52389,"vw":1.815423},{"c":1.805,"h":1.81,"l":1.8,"n":241,"o":1.81,"t":"2026-10-15T14:15:00Z","v":43978,"vw":1.801261},{"c":1.805,"h":1.81,"l":1.8,"n":192,"o":1.81,"t":"2026-10-15T14:20:00Z","v":54231,"vw":1.808635},{"c":1.805,"h":1.81,"l":1.8,"n":218,"o":1.805,"t":"2026-10-15T14:25:00Z","v":22258,"vw":1.806709},{"c":1.8,"h":1.815,"l":1.8,"n":284,"o":1.805,"t":"2026-10-15T14:30:00Z","v":71495,"vw":1.809237},{"c":1.815,"h":1.82,"l":1.8,"n":270,"o":1.8007,"t":"2026-10-15T14:35:00Z","v":38758,"vw":1.811492},{"c":1.83,"h":1.83,"l":1.81,"n":242,"o":1.81,"t":"2026-10-15T14:40:00Z","v":115191,"vw":1.818355},{"c":1.805,"h":1.825,"l":1.8,"n":347,"o":1.825,"t":"2026-10-15T14:45:00Z","v":79995,"vw":1.812017},{"c":1.8,"h":1.81,"l":1.8,"n":172,"o":1.8003,"t":"2026-10-15T14:50:00Z","v":40610,"vw":1.801753},{"c":1.8199,"h":1.82,"l":1.8,"n":310,"o":1.805,"t":"2026-10-15T14:55:00Z","v":57927,"vw":1.811791},{"c":1.83,"h":1.83,"l":1.81,"n":271,"o":1.815,"t":"2026-10-15T15:00:00Z","v":69977,"vw":1.818465},{"c":1.8344,"h":1.835,"l":1.82,"n":300,"o":1.825,"t":"2026-10-15T15:05:00Z","v":68068,"vw":1.828486},{"c":1.85,"h":1.85,"l":1.835,"n":218,"o":1.835,"t":"2026-10-15T15:10:00Z","v":97853,"vw":1.844146},{"c":1.8485,"h":1.86,"l":1.8408,"n":252,"o":1.85,"t":"2026-10-15T15:15:00Z","v":91063,"vw":1.851383},{"c":1.86,"h":1.86,"l":1.8417,"n":225,"o":1.845,"t":"2026-10-15T15:20:00Z","v":79431,"vw":1.851365},{"c":1.845,"h":1.86,"l":1.84,"n":216,"o":1.8501,"t":"2026-10-15T15:25:00Z","v":57274,"vw":1.852108},{"c":1.855,"h":1.86,"l":1.845,"n":289,"o":1.8482,"t":"2026-10-15T15:30:00Z","v":81809,"vw":1.847284},{"c":1.86,"h":1.87,"l":1.8522,"n":211,"o":1.8522,"t":"2026-10-15T15:35:00Z","v":30553,"vw":1.859691},{"c":1.858,"h":1.8651,"l":1.8501,"n":232,"o":1.865,"t":"2026-10-15T15:40:00Z","v":86229,"vw":1.859312},{"c":1.855,"h":1.86,"l":1.85,"n":111,"o":1.855,"t":"2026-10-15T15:45:00Z","v":59138,"vw":1.856939},{"c":1.855,"h":1.86,"l":1.8536,"n":129,"o":1.8592,"t":"2026-10-15T15:50:00Z","v":15091,"vw":1.857794},{"c":1.865,"h":1.87,"l":1.85,"n":182,"o":1.855,"t":"2026-10-15T15:55:00Z","v":42199,"vw":1.86331},{"c":1.865,"h":1.87,"l":1.86,"n":157,"o":1.865,"t":"2026-10-15T16:00:00Z","v":53864,"vw":1.867031},{"c":1.8799,"h":1.88,"l":1.86,"n":234,"o":1.865,"t":"2026-10-15T16:05:00Z","v":64930,"vw":1.872002},{"c":1.875,"h":1.88,"l":1.8744,"n":88,"o":1.875,"t":"2026-10-15T16:10:00Z","v":22396,"vw":1.875853},{"c":1.865,"h":1.875,"l":1.86,"n":185,"o":1.87,"t":"2026-10-15T16:15:00Z","v":57619,"vw":1.869119},{"c":1.86,"h":1.861,"l":1.85,"n":129,"o":1.861,"t":"2026-10-15T16:20:00Z","v":29031,"vw":1.856269},{"c":1.855,"h":1.86,"l":1.8508,"n":153,"o":1.855,"t":"2026-10-15T16:25:00Z","v":22699,"vw":1.856091},{"c":1.85,"h":1.8585,"l":1.85,"n":99,"o":1.855,"t":"2026-10-15T16:30:00Z","v":13442,"vw":1.850583},{"c":1.85,"h":1.86,"l":1.84,"n":333,"o":1.86,"t":"2026-10-15T16:35:00Z","v":179338,"vw":1.850724},{"c":1.8418,"h":1.85,"l":1.84,"n":69,"o":1.8471,"t":"2026-10-15T16:40:00Z","v":20385,"vw":1.841257},{"c":1.845,"h":1.85,"l":1.84,"n":128,"o":1.85,"t":"2026-10-15T16:45:00Z","v":11852,"vw":1.846231},{"c":1.835,"h":1.85,"l":1.83,"n":189,"o":1.8419,"t":"2026-10-15T16:50:00Z","v":75324,"vw":1.836479},{"c":1.835,"h":1.84,"l":1.83,"n":119,"o":1.835,"t":"2026-10-15T16:55:00Z","v":23013,"vw":1.834921},{"c":1.83,"h":1.84,"l":1.83,"n":101,"o":1.835,"t":"2026-10-15T17:00:00Z","v":14470,"vw":1.835672},{"c":1.84,"h":1.85,"l":1.83,"n":187,"o":1.84,"t":"2026-10-15T17:05:00Z","v":64399,"vw":1.839679},{"c":1.845,"h":1.85,"l":1.84,"n":121,"o":1.85,"t":"2026-10-15T17:10:00Z","v":16332,"vw":1.846131},{"c":1.845,"h":1.85,"l":1.84,"n":95,"o":1.84,"t":"2026-10-15T17:15:00Z","v":9393,"vw":1.84378},{"c":1.845,"h":1.85,"l":1.84,"n":91,"o":1.845,"t":"2026-10-15T17:20:00Z","v":43649,"vw":1.847812},{"c":1.84,"h":1.85,"l":1.84,"n":90,"o":1.845,"t":"2026-10-15T17:25:00Z","v":20387,"vw":1.841884},{"c":1.845,"h":1.85,"l":1.84,"n":89,"o":1.84,"t":"2026-10-15T17:30:00Z","v":15915,"vw":1.845942},{"c":1.845,"h":1.85,"l":1.84,"n":62,"o":1.845,"t":"2026-10-15T17:35:00Z","v":8229,"vw":1.845424},{"c":1.855,"h":1.86,"l":1.845,"n":175,"o":1.845,"t":"2026-10-15T17:40:00Z","v":52712,"vw":1.851683},{"c":1.855,"h":1.86,"l":1.8508,"n":62,"o":1.855,"t":"2026-10-15T17:45:00Z","v":22146,"vw":1.853297},{"c":1.85,"h":1.86,"l":1.85,"n":124,"o":1.855,"t":"2026-10-15T17:50:00Z","v":13299,"vw":1.857111},{"c":1.855,"h":1.86,"l":1.85,"n":106,"o":1.855,"t":"2026-10-15T17:55:00Z","v":35873,"vw":1.857166},{"c":1.855,"h":1.86,"l":1.85,"n":105,"o":1.855,"t":"2026-10-15T18:00:00Z","v":49503,"vw":1.857082},{"c":1.855,"h":1.87,"l":1.85,"n":234,"o":1.855,"t":"2026-10-15T18:05:00Z","v":84415,"vw":1.858882},{"c":1.845,"h":1.856,"l":1.84,"n":188,"o":1.85,"t":"2026-10-15T18:10:00Z","v":51454,"vw":1.849959},{"c":1.84,"h":1.85,"l":1.84,"n":122,"o":1.84,"t":"2026-10-15T18:15:00Z","v":10533,"vw":1.844854},{"c":1.845,"h":1.85,"l":1.84,"n":143,"o":1.84,"t":"2026-10-15T18:20:00Z","v":12380,"vw":1.846047},{"c":1.84,"h":1.85,"l":1.84,"n":128,"o":1.85,"t":"2026-10-15T18:25:00Z","v":18867,"vw":1.845392},{"c":1.845,"h":1.85,"l":1.84,"n":130,"o":1.85,"t":"2026-10-15T18:30:00Z","v":12226,"vw":1.845018},{"c":1.8551,"h":1.865,"l":1.845,"n":270,"o":1.845,"t":"2026-10-15T18:35:00Z","v":131976,"vw":1.858879},{"c":1.855,"h":1.8554,"l":1.85,"n":87,"o":1.85,"t":"2026-10-15T18:40:00Z","v":19900,"vw":1.850689},{"c":1.855,"h":1.86,"l":1.85,"n":73,"o":1.855,"t":"2026-10-15T18:45:00Z","v":7800,"vw":1.85545},{"c":1.85,"h":1.86,"l":1.85,"n":82,"o":1.855,"t":"2026-10-15T18:50:00Z","v":19294,"vw":1.854705},{"c":1.855,"h":1.86,"l":1.85,"n":74,"o":1.855,"t":"2026-10-15T18:55:00Z","v":8638,"vw":1.854632},{"c":1.865,"h":1.87,"l":1.855,"n":151,"o":1.855,"t":"2026-10-15T19:00:00Z","v":39927,"vw":1.85965},{"c":1.87,"h":1.875,"l":1.8628,"n":177,"o":1.8699,"t":"2026-10-15T19:05:00Z","v":76378,"vw":1.870023},{"c":1.88,"h":1.88,"l":1.86,"n":156,"o":1.8616,"t":"2026-10-15T19:10:00Z","v":39645,"vw":1.869595},{"c":1.885,"h":1.885,"l":1.87,"n":170,"o":1.878,"t":"2026-10-15T19:15:00Z","v":39257,"vw":1.879695},{"c":1.905,"h":1.915,"l":1.885,"n":324,"o":1.885,"t":"2026-10-15T19:20:00Z","v":117775,"vw":1.905015},{"c":1.905,"h":1.9099,"l":1.9,"n":68,"o":1.905,"t":"2026-10-15T19:25:00Z","v":6652,"vw":1.906121},{"c":1.905,"h":1.91,"l":1.9,"n":137,"o":1.9,"t":"2026-10-15T19:30:00Z","v":43925,"vw":1.902635},{"c":1.915,"h":1.915,"l":1.9,"n":238,"o":1.9,"t":"2026-10-15T19:35:00Z","v":67864,"vw":1.908277},{"c":1.905,"h":1.92,"l":1.905,"n":132,"o":1.915,"t":"2026-10-15T19:40:00Z","v":33401,"vw":1.912945},{"c":1.9259,"h":1.93,"l":1.905,"n":209,"o":1.905,"t":"2026-10-15T19:45:00Z","v":79566,"vw":1.916174},{"c":1.9284,"h":1.93,"l":1.92,"n":311,"o":1.92,"t":"2026-10-15T19:50:00Z","v":110787,"vw":1.922846},{"c":1.925,"h":1.93,"l":1.915,"n":453,"o":1.925,"t":"2026-10-15T19:55:00Z","v":214085,"vw":1.922851},{"c":1.93,"h":1.93,"l":1.9299,"n":13,"o":1.93,"t":"2026-10-15T20:00:00Z","v":215780,"vw":1.93},{"c":1.93,"h":1.93,"l":1.9299,"n":8,"o":1.9299,"t":"2026-10-15T20:05:00Z","v":5180,"vw":1.929902},{"c":1.95,"h":1.95,"l":1.9399,"n":39,"o":1.94,"t":"2026-10-15T20:10:00Z","v":15011,"vw":1.945151},{"c":1.95,"h":1.95,"l":1.95,"n":6,"o":1.95,"t":"2026-10-15T20:15:00Z","v":532,"vw":1.95},{"c":1.95,"h":1.955,"l":1.95,"n":16,"o":1.95,"t":"2026-10-15T20:20:00Z","v":1966,"vw":1.952237},{"c":1.95,"h":1.96,"l":1.95,"n":23,"o":1.95,"t":"2026-10-15T20:25:00Z","v":4644,"vw":1.950341},{"c":1.95,"h":1.95,"l":1.949,"n":13,"o":1.95,"t":"2026-10-15T20:30:00Z","v":2048,"vw":1.949934},{"c":1.95,"h":1.95,"l":1.949,"n":8,"o":1.95,"t":"2026-10-15T20:35:00Z","v":2189,"vw":1.949953},{"c":1.95,"h":1.95,"l":1.9497,"n":6,"o":1.95,"t":"2026-10-15T20:40:00Z","v":1940,"vw":1.949913},{"c":1.94,"h":1.94,"l":1.94,"n":3,"o":1.94,"t":"2026-10-15T20:45:00Z","v":2629,"vw":1.94},{"c":1.94,"h":1.95,"l":1.94,"n":13,"o":1.95,"t":"2026-10-15T20:50:00Z","v":7690,"vw":1.948073},{"c":1.96,"h":1.96,"l":1.96,"n":6,"o":1.96,"t":"2026-10-15T21:00:00Z","v":624,"vw":1.96},{"c":1.9599,"h":1.96,"l":1.95,"n":29,"o":1.95,"t":"2026-10-15T21:05:00Z","v":10448,"vw":1.958639},{"c":1.96,"h":1.96,"l":1.9585,"n":9,"o":1.9585,"t":"2026-10-15T21:15:00Z","v":1293,"vw":1.959875},{"c":1.9501,"h":1.9501,"l":1.9501,"n":6,"o":1.9501,"t":"2026-10-15T21:20:00Z","v":152,"vw":1.9501},{"c":1.9502,"h":1.96,"l":1.95,"n":11,"o":1.96,"t":"2026-10-15T21:25:00Z","v":2416,"vw":1.95178},{"c":1.95,"h":1.96,"l":1.95,"n":7,"o":1.96,"t":"2026-10-15T21:30:00Z","v":680,"vw":1.956476},{"c":1.96,"h":1.96,"l":1.95,"n":12,"o":1.9501,"t":"2026-10-15T21:35:00Z","v":3680,"vw":1.954079},{"c":1.95,"h":1.96,"l":1.95,"n":5,"o":1.96,"t":"2026-10-15T21:40:00Z","v":318,"vw":1.956667},{"c":1.96,"h":1.96,"l":1.95,"n":7,"o":1.95,"t":"2026-10-15T21:45:00Z","v":1426,"vw":1.957008},{"c":1.96,"h":1.96,"l":1.96,"n":3,"o":1.96,"t":"2026-10-15T21:50:00Z","v":795,"vw":1.96},{"c":1.96,"h":1.97,"l":1.96,"n":6,"o":1.97,"t":"2026-10-15T21:55:00Z","v":1060,"vw":1.964737},{"c":1.96,"h":1.97,"l":1.96,"n":2,"o":1.97,"t":"2026-10-15T22:00:00Z","v":513,"vw":1.962203},{"c":1.97,"h":1.97,"l":1.9697,"n":13,"o":1.97,"t":"2026-10-15T22:15:00Z","v":1773,"vw":1.969905},{"c":1.985,"h":1.985,"l":1.98,"n":14,"o":1.98,"t":"2026-10-15T22:25:00Z","v":563,"vw":1.981667},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-15T22:30:00Z","v":217,"vw":1.98},{"c":1.97,"h":1.97,"l":1.97,"n":2,"o":1.97,"t":"2026-10-15T22:35:00Z","v":1400,"vw":1.97},{"c":1.97,"h":1.98,"l":1.97,"n":3,"o":1.98,"t":"2026-10-15T22:40:00Z","v":611,"vw":1.972555},{"c":1.97,"h":1.975,"l":1.97,"n":6,"o":1.975,"t":"2026-10-15T22:45:00Z","v":1425,"vw":1.974644},{"c":1.9703,"h":1.9703,"l":1.9703,"n":1,"o":1.9703,"t":"2026-10-15T22:50:00Z","v":800,"vw":1.9703},{"c":1.99,"h":1.99,"l":1.98,"n":16,"o":1.98,"t":"2026-10-15T22:55:00Z","v":3696,"vw":1.980438},{"c":1.989,"h":1.99,"l":1.989,"n":3,"o":1.99,"t":"2026-10-15T23:15:00Z","v":525,"vw":1.989309},{"c":1.99,"h":1.99,"l":1.98,"n":2,"o":1.98,"t":"2026-10-15T23:20:00Z","v":650,"vw":1.983846},{"c":1.98,"h":1.985,"l":1.98,"n":23,"o":1.98,"t":"2026-10-15T23:25:00Z","v":6387,"vw":1.980355},{"c":1.97,"h":1.97,"l":1.97,"n":13,"o":1.97,"t":"2026-10-15T23:30:00Z","v":1000,"vw":1.97},{"c":1.96,"h":1.97,"l":1.96,"n":4,"o":1.97,"t":"2026-10-15T23:35:00Z","v":10001,"vw":1.9676},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-15T23:40:00Z","v":100,"vw":1.96},{"c":1.97,"h":1.97,"l":1.96,"n":19,"o":1.96,"t":"2026-10-15T23:45:00Z","v":6687,"vw":1.96309},{"c":1.97,"h":1.97,"l":1.97,"n":5,"o":1.97,"t":"2026-10-15T23:50:00Z","v":2020,"vw":1.97},{"c":1.98,"h":2,"l":1.97,"n":285,"o":1.97,"t":"2026-10-16T08:00:00Z","v":35026,"vw":1.985374},{"c":1.97,"h":1.98,"l":1.97,"n":9,"o":1.97,"t":"2026-10-16T08:05:00Z","v":2114,"vw":1.973043},{"c":1.97,"h":1.98,"l":1.97,"n":4,"o":1.98,"t":"2026-10-16T08:10:00Z","v":1245,"vw":1.978039},{"c":1.97,"h":1.97,"l":1.97,"n":3,"o":1.97,"t":"2026-10-16T08:15:00Z","v":640,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-16T08:20:00Z","v":246,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-16T08:25:00Z","v":100,"vw":1.97},{"c":1.965,"h":1.97,"l":1.965,"n":18,"o":1.97,"t":"2026-10-16T08:30:00Z","v":3491,"vw":1.969384},{"c":1.96,"h":1.97,"l":1.96,"n":10,"o":1.97,"t":"2026-10-16T08:35:00Z","v":587,"vw":1.966874},{"c":1.97,"h":1.97,"l":1.96,"n":14,"o":1.96,"t":"2026-10-16T08:40:00Z","v":1954,"vw":1.966546},{"c":1.9698,"h":1.97,"l":1.9698,"n":4,"o":1.97,"t":"2026-10-16T08:45:00Z","v":747,"vw":1.969827},{"c":1.97,"h":1.97,"l":1.97,"n":2,"o":1.97,"t":"2026-10-16T08:55:00Z","v":300,"vw":1.97},{"c":1.96,"h":1.96,"l":1.96,"n":8,"o":1.96,"t":"2026-10-16T09:15:00Z","v":263,"vw":1.96},{"c":1.965,"h":1.965,"l":1.965,"n":6,"o":1.965,"t":"2026-10-16T09:20:00Z","v":10398,"vw":1.965},{"c":1.97,"h":1.97,"l":1.9699,"n":3,"o":1.9699,"t":"2026-10-16T09:25:00Z","v":3109,"vw":1.969903},{"c":1.9699,"h":1.9699,"l":1.9699,"n":1,"o":1.9699,"t":"2026-10-16T09:30:00Z","v":118,"vw":1.9699},{"c":1.96,"h":1.97,"l":1.96,"n":17,"o":1.97,"t":"2026-10-16T09:35:00Z","v":940,"vw":1.968463},{"c":1.96,"h":1.96,"l":1.96,"n":3,"o":1.96,"t":"2026-10-16T09:50:00Z","v":456,"vw":1.96},{"c":1.96,"h":1.96,"l":1.96,"n":12,"o":1.96,"t":"2026-10-16T09:55:00Z","v":1021,"vw":1.96},{"c":1.955,"h":1.96,"l":1.95,"n":5,"o":1.955,"t":"2026-10-16T10:00:00Z","v":1260,"vw":1.9558},{"c":1.95,"h":1.9501,"l":1.95,"n":22,"o":1.9501,"t":"2026-10-16T10:15:00Z","v":3037,"vw":1.950019},{"c":1.95,"h":1.95,"l":1.95,"n":2,"o":1.95,"t":"2026-10-16T10:25:00Z","v":504,"vw":1.95},{"c":1.95,"h":1.955,"l":1.95,"n":9,"o":1.955,"t":"2026-10-16T10:30:00Z","v":509,"vw":1.952886},{"c":1.96,"h":1.96,"l":1.96,"n":13,"o":1.96,"t":"2026-10-16T10:40:00Z","v":511,"vw":1.96},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-10-16T10:50:00Z","v":181,"vw":1.96},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-16T10:55:00Z","v":831,"vw":1.96},{"c":1.95,"h":1.9599,"l":1.9403,"n":53,"o":1.9599,"t":"2026-10-16T11:00:00Z","v":5293,"vw":1.947938},{"c":1.94,"h":1.94,"l":1.94,"n":18,"o":1.94,"t":"2026-10-16T11:10:00Z","v":998,"vw":1.94},{"c":1.9498,"h":1.9499,"l":1.94,"n":13,"o":1.9499,"t":"2026-10-16T11:15:00Z","v":5051,"vw":1.949497},{"c":1.9499,"h":1.9499,"l":1.9499,"n":2,"o":1.9499,"t":"2026-10-16T11:20:00Z","v":800,"vw":1.9499},{"c":1.9498,"h":1.9499,"l":1.9498,"n":5,"o":1.9499,"t":"2026-10-16T11:25:00Z","v":1965,"vw":1.94989},{"c":1.93,"h":1.94,"l":1.93,"n":50,"o":1.94,"t":"2026-10-16T11:30:00Z","v":9906,"vw":1.931261},{"c":1.9215,"h":1.93,"l":1.92,"n":17,"o":1.93,"t":"2026-10-16T11:35:00Z","v":7093,"vw":1.924688},{"c":1.9281,"h":1.93,"l":1.9281,"n":4,"o":1.93,"t":"2026-10-16T11:40:00Z","v":1100,"vw":1.92905},{"c":1.92,"h":1.92,"l":1.92,"n":6,"o":1.92,"t":"2026-10-16T11:45:00Z","v":533,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-16T11:50:00Z","v":200,"vw":1.92},{"c":1.93,"h":1.93,"l":1.93,"n":4,"o":1.93,"t":"2026-10-16T12:00:00Z","v":332,"vw":1.93},{"c":1.93,"h":1.93,"l":1.93,"n":2,"o":1.93,"t":"2026-10-16T12:05:00Z","v":182,"vw":1.93},{"c":1.9296,"h":1.9296,"l":1.9296,"n":1,"o":1.9296,"t":"2026-10-16T12:10:00Z","v":100,"vw":1.9296},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-16T12:15:00Z","v":390,"vw":1.92},{"c":1.9299,"h":1.93,"l":1.9266,"n":5,"o":1.9266,"t":"2026-10-16T12:20:00Z","v":7302,"vw":1.927696},{"c":1.9215,"h":1.93,"l":1.9215,"n":14,"o":1.93,"t":"2026-10-16T12:25:00Z","v":4978,"vw":1.928266},{"c":1.9301,"h":1.9301,"l":1.93,"n":16,"o":1.93,"t":"2026-10-16T12:30:00Z","v":4419,"vw":1.930034},{"c":1.9298,"h":1.9298,"l":1.9298,"n":2,"o":1.9298,"t":"2026-10-16T12:40:00Z","v":105,"vw":1.9298},{"c":1.9299,"h":1.9299,"l":1.9299,"n":2,"o":1.9299,"t":"2026-10-16T12:45:00Z","v":110,"vw":1.9299},{"c":1.92,"h":1.92,"l":1.92,"n":9,"o":1.92,"t":"2026-10-16T12:50:00Z","v":8005,"vw":1.92},{"c":1.93,"h":1.93,"l":1.93,"n":2,"o":1.93,"t":"2026-10-16T12:55:00Z","v":2003,"vw":1.93},{"c":1.929,"h":1.929,"l":1.92,"n":8,"o":1.9215,"t":"2026-10-16T13:05:00Z","v":8731,"vw":1.920551},{"c":1.925,"h":1.93,"l":1.92,"n":30,"o":1.93,"t":"2026-10-16T13:10:00Z","v":1668,"vw":1.926489},{"c":1.9205,"h":1.9205,"l":1.92,"n":31,"o":1.92,"t":"2026-10-16T13:20:00Z","v":1949,"vw":1.920116},{"c":1.91,"h":1.911,"l":1.9,"n":45,"o":1.911,"t":"2026-10-16T13:25:00Z","v":3932,"vw":1.909642},{"c":1.85,"h":1.91,"l":1.84,"n":709,"o":1.91,"t":"2026-10-16T13:30:00Z","v":159925,"vw":1.873028},{"c":1.855,"h":1.87,"l":1.84,"n":530,"o":1.845,"t":"2026-10-16T13:35:00Z","v":115192,"vw":1.856017},{"c":1.87,"h":1.8709,"l":1.84,"n":250,"o":1.855,"t":"2026-10-16T13:40:00Z","v":59462,"vw":1.852679},{"c":1.845,"h":1.87,"l":1.84,"n":252,"o":1.87,"t":"2026-10-16T13:45:00Z","v":58140,"vw":1.851158},{"c":1.855,"h":1.86,"l":1.845,"n":249,"o":1.85,"t":"2026-10-16T13:50:00Z","v":38003,"vw":1.85184},{"c":1.855,"h":1.86,"l":1.85,"n":232,"o":1.86,"t":"2026-10-16T13:55:00Z","v":33384,"vw":1.853389},{"c":1.88,"h":1.89,"l":1.85,"n":279,"o":1.86,"t":"2026-10-16T14:00:00Z","v":82197,"vw":1.871782},{"c":1.87,"h":1.89,"l":1.87,"n":304,"o":1.89,"t":"2026-10-16T14:05:00Z","v":52909,"vw":1.879783},{"c":1.875,"h":1.89,"l":1.87,"n":275,"o":1.87,"t":"2026-10-16T14:10:00Z","v":59680,"vw":1.878183},{"c":1.875,"h":1.88,"l":1.87,"n":156,"o":1.88,"t":"2026-10-16T14:15:00Z","v":46877,"vw":1.871318},{"c":1.88,"h":1.885,"l":1.87,"n":243,"o":1.875,"t":"2026-10-16T14:20:00Z","v":41463,"vw":1.876961},{"c":1.88,"h":1.89,"l":1.88,"n":172,"o":1.885,"t":"2026-10-16T14:25:00Z","v":25040,"vw":1.886256},{"c":1.88,"h":1.89,"l":1.88,"n":180,"o":1.89,"t":"2026-10-16T14:30:00Z","v":52060,"vw":1.884351},{"c":1.89,"h":1.8999,"l":1.88,"n":316,"o":1.89,"t":"2026-10-16T14:35:00Z","v":40603,"vw":1.889825},{"c":1.87,"h":1.89,"l":1.87,"n":264,"o":1.89,"t":"2026-10-16T14:40:00Z","v":39133,"vw":1.87978},{"c":1.88,"h":1.88,"l":1.87,"n":182,"o":1.87,"t":"2026-10-16T14:45:00Z","v":13597,"vw":1.876557},{"c":1.865,"h":1.88,"l":1.86,"n":273,"o":1.8791,"t":"2026-10-16T14:50:00Z","v":79781,"vw":1.866757},{"c":1.8692,"h":1.87,"l":1.86,"n":174,"o":1.86,"t":"2026-10-16T14:55:00Z","v":23998,"vw":1.866327},{"c":1.865,"h":1.87,"l":1.86,"n":244,"o":1.865,"t":"2026-10-16T15:00:00Z","v":20634,"vw":1.862489},{"c":1.8501,"h":1.865,"l":1.85,"n":273,"o":1.86,"t":"2026-10-16T15:05:00Z","v":32534,"vw":1.851974},{"c":1.845,"h":1.85,"l":1.84,"n":325,"o":1.85,"t":"2026-10-16T15:10:00Z","v":26885,"vw":1.846967},{"c":1.845,"h":1.855,"l":1.84,"n":287,"o":1.845,"t":"2026-10-16T15:15:00Z","v":69583,"vw":1.849174},{"c":1.845,"h":1.8499,"l":1.84,"n":196,"o":1.845,"t":"2026-10-16T15:20:00Z","v":42644,"vw":1.84753},{"c":1.845,"h":1.85,"l":1.8408,"n":163,"o":1.845,"t":"2026-10-16T15:25:00Z","v":22819,"vw":1.84719},{"c":1.845,"h":1.85,"l":1.84,"n":138,"o":1.845,"t":"2026-10-16T15:30:00Z","v":9304,"vw":1.846857},{"c":1.845,"h":1.85,"l":1.84,"n":165,"o":1.845,"t":"2026-10-16T15:35:00Z","v":10472,"vw":1.845174},{"c":1.84,"h":1.85,"l":1.84,"n":215,"o":1.8449,"t":"2026-10-16T15:40:00Z","v":22456,"vw":1.841966},{"c":1.85,"h":1.856,"l":1.84,"n":245,"o":1.8483,"t":"2026-10-16T15:45:00Z","v":38251,"vw":1.849974},{"c":1.845,"h":1.85,"l":1.84,"n":209,"o":1.85,"t":"2026-10-16T15:50:00Z","v":35342,"vw":1.849349},{"c":1.85,"h":1.85,"l":1.84,"n":227,"o":1.845,"t":"2026-10-16T15:55:00Z","v":13076,"vw":1.847382},{"c":1.84,"h":1.848,"l":1.8301,"n":330,"o":1.845,"t":"2026-10-16T16:00:00Z","v":61446,"vw":1.84008},{"c":1.83,"h":1.85,"l":1.83,"n":284,"o":1.8344,"t":"2026-10-16T16:05:00Z","v":64769,"vw":1.840737},{"c":1.85,"h":1.85,"l":1.83,"n":222,"o":1.83,"t":"2026-10-16T16:10:00Z","v":39372,"vw":1.83819},{"c":1.845,"h":1.85,"l":1.84,"n":140,"o":1.84,"t":"2026-10-16T16:15:00Z","v":9150,"vw":1.845059},{"c":1.845,"h":1.85,"l":1.84,"n":151,"o":1.845,"t":"2026-10-16T16:20:00Z","v":9975,"vw":1.842865},{"c":1.84,"h":1.85,"l":1.84,"n":123,"o":1.845,"t":"2026-10-16T16:25:00Z","v":9218,"vw":1.842616},{"c":1.84,"h":1.85,"l":1.84,"n":169,"o":1.84,"t":"2026-10-16T16:30:00Z","v":38425,"vw":1.840815},{"c":1.835,"h":1.84,"l":1.83,"n":272,"o":1.84,"t":"2026-10-16T16:35:00Z","v":40259,"vw":1.837918},{"c":1.83,"h":1.84,"l":1.82,"n":406,"o":1.84,"t":"2026-10-16T16:40:00Z","v":96177,"vw":1.828549},{"c":1.82,"h":1.83,"l":1.81,"n":230,"o":1.83,"t":"2026-10-16T16:45:00Z","v":26868,"vw":1.819277},{"c":1.815,"h":1.82,"l":1.815,"n":89,"o":1.82,"t":"2026-10-16T16:50:00Z","v":28163,"vw":1.815772},{"c":1.8199,"h":1.82,"l":1.81,"n":124,"o":1.815,"t":"2026-10-16T16:55:00Z","v":27482,"vw":1.81225},{"c":1.82,"h":1.82,"l":1.81,"n":128,"o":1.815,"t":"2026-10-16T17:00:00Z","v":33219,"vw":1.814567},{"c":1.8083,"h":1.81,"l":1.8,"n":226,"o":1.81,"t":"2026-10-16T17:05:00Z","v":50606,"vw":1.806338},{"c":1.8,"h":1.81,"l":1.8,"n":116,"o":1.8069,"t":"2026-10-16T17:10:00Z","v":49781,"vw":1.805511},{"c":1.8,"h":1.805,"l":1.79,"n":424,"o":1.805,"t":"2026-10-16T17:15:00Z","v":61417,"vw":1.798207},{"c":1.8,"h":1.8,"l":1.79,"n":170,"o":1.795,"t":"2026-10-16T17:20:00Z","v":60944,"vw":1.794767},{"c":1.8079,"h":1.81,"l":1.8,"n":85,"o":1.8,"t":"2026-10-16T17:25:00Z","v":29272,"vw":1.80349},{"c":1.808,"h":1.81,"l":1.8,"n":112,"o":1.8079,"t":"2026-10-16T17:30:00Z","v":96258,"vw":1.808303},{"c":1.8106,"h":1.82,"l":1.81,"n":210,"o":1.81,"t":"2026-10-16T17:35:00Z","v":61332,"vw":1.810659},{"c":1.815,"h":1.8163,"l":1.81,"n":87,"o":1.8111,"t":"2026-10-16T17:40:00Z","v":11419,"vw":1.812525},{"c":1.8106,"h":1.815,"l":1.81,"n":77,"o":1.815,"t":"2026-10-16T17:45:00Z","v":10243,"vw":1.811204},{"c":1.805,"h":1.81,"l":1.8,"n":120,"o":1.81,"t":"2026-10-16T17:50:00Z","v":30360,"vw":1.808009},{"c":1.8,"h":1.81,"l":1.8,"n":138,"o":1.8093,"t":"2026-10-16T17:55:00Z","v":21190,"vw":1.803807},{"c":1.79,"h":1.81,"l":1.79,"n":199,"o":1.81,"t":"2026-10-16T18:00:00Z","v":51186,"vw":1.797437},{"c":1.795,"h":1.7999,"l":1.79,"n":95,"o":1.79,"t":"2026-10-16T18:05:00Z","v":14659,"vw":1.794849},{"c":1.7993,"h":1.8,"l":1.79,"n":134,"o":1.7934,"t":"2026-10-16T18:10:00Z","v":27490,"vw":1.794861},{"c":1.795,"h":1.8,"l":1.79,"n":78,"o":1.795,"t":"2026-10-16T18:15:00Z","v":14750,"vw":1.795048},{"c":1.795,"h":1.8,"l":1.79,"n":99,"o":1.79,"t":"2026-10-16T18:20:00Z","v":42535,"vw":1.791176},{"c":1.79,"h":1.8,"l":1.79,"n":115,"o":1.795,"t":"2026-10-16T18:25:00Z","v":21794,"vw":1.79129},{"c":1.7977,"h":1.7999,"l":1.79,"n":105,"o":1.7908,"t":"2026-10-16T18:30:00Z","v":11253,"vw":1.791862},{"c":1.79,"h":1.8,"l":1.79,"n":138,"o":1.79,"t":"2026-10-16T18:35:00Z","v":17173,"vw":1.792221},{"c":1.79,"h":1.8,"l":1.785,"n":201,"o":1.795,"t":"2026-10-16T18:40:00Z","v":55400,"vw":1.789927},{"c":1.785,"h":1.79,"l":1.78,"n":92,"o":1.78,"t":"2026-10-16T18:45:00Z","v":18857,"vw":1.787056},{"c":1.7893,"h":1.79,"l":1.78,"n":98,"o":1.786,"t":"2026-10-16T18:50:00Z","v":19814,"vw":1.786576},{"c":1.788,"h":1.79,"l":1.7801,"n":94,"o":1.79,"t":"2026-10-16T18:55:00Z","v":11349,"vw":1.786248},{"c":1.785,"h":1.7887,"l":1.78,"n":92,"o":1.785,"t":"2026-10-16T19:00:00Z","v":11461,"vw":1.783778},{"c":1.775,"h":1.7899,"l":1.77,"n":335,"o":1.785,"t":"2026-10-16T19:05:00Z","v":101455,"vw":1.779883},{"c":1.795,"h":1.795,"l":1.775,"n":189,"o":1.78,"t":"2026-10-16T19:10:00Z","v":58023,"vw":1.785092},{"c":1.8,"h":1.8,"l":1.79,"n":142,"o":1.79,"t":"2026-10-16T19:15:00Z","v":41520,"vw":1.792466},{"c":1.7999,"h":1.8,"l":1.79,"n":68,"o":1.79,"t":"2026-10-16T19:20:00Z","v":12385,"vw":1.79457},{"c":1.81,"h":1.81,"l":1.795,"n":180,"o":1.795,"t":"2026-10-16T19:25:00Z","v":58493,"vw":1.803288},{"c":1.795,"h":1.81,"l":1.7901,"n":156,"o":1.805,"t":"2026-10-16T19:30:00Z","v":39369,"vw":1.800956},{"c":1.79,"h":1.8,"l":1.79,"n":134,"o":1.795,"t":"2026-10-16T19:35:00Z","v":19342,"vw":1.791774},{"c":1.775,"h":1.7999,"l":1.77,"n":268,"o":1.795,"t":"2026-10-16T19:40:00Z","v":89394,"vw":1.782798},{"c":1.765,"h":1.775,"l":1.76,"n":377,"o":1.775,"t":"2026-10-16T19:45:00Z","v":56018,"vw":1.767992},{"c":1.795,"h":1.7956,"l":1.77,"n":303,"o":1.77,"t":"2026-10-16T19:50:00Z","v":113063,"vw":1.781909},{"c":1.79,"h":1.82,"l":1.79,"n":614,"o":1.795,"t":"2026-10-16T19:55:00Z","v":290258,"vw":1.804525},{"c":1.8,"h":1.8,"l":1.79,"n":29,"o":1.79,"t":"2026-10-16T20:00:00Z","v":124718,"vw":1.790215},{"c":1.81,"h":1.83,"l":1.81,"n":10,"o":1.81,"t":"2026-10-16T20:10:00Z","v":2846,"vw":1.817575},{"c":1.81,"h":1.81,"l":1.8,"n":3,"o":1.8,"t":"2026-10-16T20:15:00Z","v":425,"vw":1.803333},{"c":1.8097,"h":1.81,"l":1.8003,"n":8,"o":1.8004,"t":"2026-10-16T20:20:00Z","v":1768,"vw":1.802058},{"c":1.805,"h":1.805,"l":1.805,"n":4,"o":1.805,"t":"2026-10-16T20:25:00Z","v":261,"vw":1.805},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-16T20:30:00Z","v":300,"vw":1.82},{"c":1.81,"h":1.82,"l":1.81,"n":6,"o":1.81,"t":"2026-10-16T20:35:00Z","v":2011,"vw":1.8125},{"c":1.82,"h":1.82,"l":1.82,"n":11,"o":1.82,"t":"2026-10-16T20:40:00Z","v":577,"vw":1.82},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-16T20:45:00Z","v":100,"vw":1.82},{"c":1.81,"h":1.82,"l":1.81,"n":13,"o":1.82,"t":"2026-10-16T20:50:00Z","v":6407,"vw":1.815219},{"c":1.81,"h":1.81,"l":1.81,"n":3,"o":1.81,"t":"2026-10-16T20:55:00Z","v":1254,"vw":1.81},{"c":1.8101,"h":1.82,"l":1.81,"n":6,"o":1.8193,"t":"2026-10-16T21:00:00Z","v":1525,"vw":1.811279},{"c":1.81,"h":1.82,"l":1.81,"n":23,"o":1.8102,"t":"2026-10-16T21:05:00Z","v":1872,"vw":1.812011},{"c":1.81,"h":1.81,"l":1.81,"n":2,"o":1.81,"t":"2026-10-16T21:10:00Z","v":245,"vw":1.81},{"c":1.8194,"h":1.8194,"l":1.8115,"n":3,"o":1.8115,"t":"2026-10-16T21:15:00Z","v":1205,"vw":1.812817},{"c":1.8193,"h":1.8193,"l":1.8193,"n":2,"o":1.8193,"t":"2026-10-16T21:20:00Z","v":107,"vw":1.8193},{"c":1.81,"h":1.81,"l":1.81,"n":5,"o":1.81,"t":"2026-10-16T21:25:00Z","v":3049,"vw":1.81},{"c":1.8193,"h":1.8193,"l":1.81,"n":7,"o":1.81,"t":"2026-10-16T21:30:00Z","v":1021,"vw":1.811033},{"c":1.81,"h":1.82,"l":1.81,"n":5,"o":1.82,"t":"2026-10-16T21:35:00Z","v":2614,"vw":1.819167},{"c":1.82,"h":1.82,"l":1.82,"n":3,"o":1.82,"t":"2026-10-16T21:45:00Z","v":167,"vw":1.82},{"c":1.8,"h":1.81,"l":1.8,"n":38,"o":1.81,"t":"2026-10-16T21:50:00Z","v":2500,"vw":1.805074},{"c":1.8,"h":1.8003,"l":1.8,"n":3,"o":1.8003,"t":"2026-10-16T21:55:00Z","v":1151,"vw":1.800209},{"c":1.8004,"h":1.8004,"l":1.8,"n":4,"o":1.8,"t":"2026-10-16T22:00:00Z","v":3833,"vw":1.800337},{"c":1.8094,"h":1.81,"l":1.8094,"n":8,"o":1.81,"t":"2026-10-16T22:05:00Z","v":406,"vw":1.809639},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-16T22:15:00Z","v":300,"vw":1.8},{"c":1.81,"h":1.81,"l":1.8094,"n":2,"o":1.8094,"t":"2026-10-16T22:20:00Z","v":655,"vw":1.809908},{"c":1.8,"h":1.8093,"l":1.8,"n":3,"o":1.8,"t":"2026-10-16T22:25:00Z","v":1200,"vw":1.800775},{"c":1.802,"h":1.802,"l":1.8,"n":4,"o":1.8,"t":"2026-10-16T22:30:00Z","v":14407,"vw":1.801289},{"c":1.8099,"h":1.8099,"l":1.8,"n":12,"o":1.8097,"t":"2026-10-16T22:35:00Z","v":10939,"vw":1.800633},{"c":1.808,"h":1.808,"l":1.808,"n":2,"o":1.808,"t":"2026-10-16T22:45:00Z","v":1003,"vw":1.808},{"c":1.8085,"h":1.81,"l":1.805,"n":25,"o":1.808,"t":"2026-10-16T22:50:00Z","v":15406,"vw":1.809386},{"c":1.81,"h":1.81,"l":1.8,"n":2,"o":1.8,"t":"2026-10-16T22:55:00Z","v":300,"vw":1.803333},{"c":1.8085,"h":1.8085,"l":1.8,"n":16,"o":1.8002,"t":"2026-10-16T23:00:00Z","v":6860,"vw":1.807499},{"c":1.8094,"h":1.8094,"l":1.8015,"n":3,"o":1.8015,"t":"2026-10-16T23:05:00Z","v":1105,"vw":1.802218},{"c":1.8,"h":1.81,"l":1.8,"n":10,"o":1.81,"t":"2026-10-16T23:10:00Z","v":4755,"vw":1.809694},{"c":1.81,"h":1.81,"l":1.8099,"n":4,"o":1.8099,"t":"2026-10-16T23:20:00Z","v":403,"vw":1.809926},{"c":1.8001,"h":1.8001,"l":1.8001,"n":4,"o":1.8001,"t":"2026-10-16T23:25:00Z","v":266,"vw":1.8001},{"c":1.81,"h":1.81,"l":1.81,"n":4,"o":1.81,"t":"2026-10-16T23:30:00Z","v":104,"vw":1.81},{"c":1.8,"h":1.8,"l":1.8,"n":3,"o":1.8,"t":"2026-10-16T23:35:00Z","v":3000,"vw":1.8},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-10-16T23:45:00Z","v":100,"vw":1.81},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-10-16T23:50:00Z","v":500,"vw":1.81},{"c":1.81,"h":1.81,"l":1.8096,"n":7,"o":1.8096,"t":"2026-10-16T23:55:00Z","v":2050,"vw":1.809706},{"c":1.84,"h":1.86,"l":1.83,"n":194,"o":1.83,"t":"2026-10-19T08:00:00Z","v":23049,"vw":1.852302},{"c":1.85,"h":1.86,"l":1.85,"n":22,"o":1.85,"t":"2026-10-19T08:05:00Z","v":1870,"vw":1.856108},{"c":1.84,"h":1.84,"l":1.84,"n":5,"o":1.84,"t":"2026-10-19T08:10:00Z","v":948,"vw":1.84},{"c":1.84,"h":1.85,"l":1.84,"n":14,"o":1.85,"t":"2026-10-19T08:15:00Z","v":1014,"vw":1.847422},{"c":1.84,"h":1.84,"l":1.84,"n":25,"o":1.84,"t":"2026-10-19T08:20:00Z","v":1000,"vw":1.84},{"c":1.8493,"h":1.8493,"l":1.8493,"n":2,"o":1.8493,"t":"2026-10-19T08:25:00Z","v":159,"vw":1.8493},{"c":1.8495,"h":1.85,"l":1.84,"n":44,"o":1.8497,"t":"2026-10-19T08:35:00Z","v":6976,"vw":1.840733},{"c":1.84,"h":1.85,"l":1.84,"n":55,"o":1.85,"t":"2026-10-19T08:40:00Z","v":2411,"vw":1.841467},{"c":1.85,"h":1.85,"l":1.84,"n":8,"o":1.84,"t":"2026-10-19T08:45:00Z","v":1602,"vw":1.842838},{"c":1.8404,"h":1.8404,"l":1.8404,"n":1,"o":1.8404,"t":"2026-10-19T08:55:00Z","v":100,"vw":1.8404},{"c":1.84,"h":1.84,"l":1.84,"n":32,"o":1.84,"t":"2026-10-19T09:00:00Z","v":3828,"vw":1.84},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-19T09:05:00Z","v":100,"vw":1.83},{"c":1.84,"h":1.84,"l":1.8395,"n":3,"o":1.8395,"t":"2026-10-19T09:10:00Z","v":201,"vw":1.83975},{"c":1.84,"h":1.84,"l":1.8393,"n":5,"o":1.8393,"t":"2026-10-19T09:15:00Z","v":402,"vw":1.839591},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-10-19T09:20:00Z","v":169,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-19T09:40:00Z","v":200,"vw":1.84},{"c":1.8395,"h":1.8395,"l":1.83,"n":4,"o":1.83,"t":"2026-10-19T09:50:00Z","v":395,"vw":1.835507},{"c":1.8393,"h":1.8393,"l":1.83,"n":10,"o":1.83,"t":"2026-10-19T10:05:00Z","v":743,"vw":1.833816},{"c":1.84,"h":1.84,"l":1.84,"n":3,"o":1.84,"t":"2026-10-19T10:15:00Z","v":587,"vw":1.84},{"c":1.8302,"h":1.8302,"l":1.8302,"n":1,"o":1.8302,"t":"2026-10-19T10:20:00Z","v":100,"vw":1.8302},{"c":1.831,"h":1.831,"l":1.831,"n":1,"o":1.831,"t":"2026-10-19T10:35:00Z","v":500,"vw":1.831},{"c":1.8304,"h":1.8304,"l":1.83,"n":37,"o":1.83,"t":"2026-10-19T10:40:00Z","v":12883,"vw":1.830006},{"c":1.8393,"h":1.8393,"l":1.8393,"n":1,"o":1.8393,"t":"2026-10-19T10:45:00Z","v":266,"vw":1.8393},{"c":1.8393,"h":1.84,"l":1.8393,"n":8,"o":1.84,"t":"2026-10-19T10:50:00Z","v":310,"vw":1.839602},{"c":1.83,"h":1.8398,"l":1.83,"n":14,"o":1.835,"t":"2026-10-19T11:00:00Z","v":9102,"vw":1.833519},{"c":1.8394,"h":1.8394,"l":1.8394,"n":2,"o":1.8394,"t":"2026-10-19T11:05:00Z","v":464,"vw":1.8394},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-19T11:10:00Z","v":102,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":39,"o":1.83,"t":"2026-10-19T11:15:00Z","v":5575,"vw":1.83},{"c":1.8383,"h":1.8383,"l":1.83,"n":3,"o":1.83,"t":"2026-10-19T11:20:00Z","v":356,"vw":1.834273},{"c":1.83,"h":1.84,"l":1.83,"n":3,"o":1.84,"t":"2026-10-19T11:25:00Z","v":1790,"vw":1.838403},{"c":1.83,"h":1.8393,"l":1.83,"n":4,"o":1.8393,"t":"2026-10-19T11:30:00Z","v":1246,"vw":1.830982},{"c":1.8393,"h":1.8393,"l":1.8393,"n":5,"o":1.8393,"t":"2026-10-19T11:35:00Z","v":318,"vw":1.8393},{"c":1.8395,"h":1.8395,"l":1.835,"n":5,"o":1.8393,"t":"2026-10-19T11:40:00Z","v":1940,"vw":1.835679},{"c":1.835,"h":1.84,"l":1.835,"n":4,"o":1.84,"t":"2026-10-19T11:45:00Z","v":669,"vw":1.839039},{"c":1.8398,"h":1.8398,"l":1.8398,"n":3,"o":1.8398,"t":"2026-10-19T11:50:00Z","v":5048,"vw":1.8398},{"c":1.8396,"h":1.8396,"l":1.8396,"n":1,"o":1.8396,"t":"2026-10-19T11:55:00Z","v":100,"vw":1.8396},{"c":1.8393,"h":1.84,"l":1.8393,"n":2,"o":1.84,"t":"2026-10-19T12:00:00Z","v":500,"vw":1.83958},{"c":1.84,"h":1.84,"l":1.84,"n":18,"o":1.84,"t":"2026-10-19T12:05:00Z","v":7847,"vw":1.84},{"c":1.84,"h":1.85,"l":1.84,"n":17,"o":1.8499,"t":"2026-10-19T12:10:00Z","v":1133,"vw":1.847737},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-19T12:15:00Z","v":100,"vw":1.85},{"c":1.8483,"h":1.8483,"l":1.84,"n":2,"o":1.84,"t":"2026-10-19T12:30:00Z","v":300,"vw":1.845533},{"c":1.8482,"h":1.8482,"l":1.8482,"n":1,"o":1.8482,"t":"2026-10-19T12:35:00Z","v":677,"vw":1.8482},{"c":1.858,"h":1.8585,"l":1.85,"n":46,"o":1.85,"t":"2026-10-19T12:40:00Z","v":12262,"vw":1.850613},{"c":1.85,"h":1.8596,"l":1.85,"n":5,"o":1.8586,"t":"2026-10-19T12:45:00Z","v":1123,"vw":1.858283},{"c":1.8599,"h":1.8599,"l":1.8599,"n":4,"o":1.8599,"t":"2026-10-19T12:50:00Z","v":337,"vw":1.8599},{"c":1.85,"h":1.8583,"l":1.85,"n":13,"o":1.8583,"t":"2026-10-19T12:55:00Z","v":3237,"vw":1.850591},{"c":1.85,"h":1.86,"l":1.85,"n":10,"o":1.8595,"t":"2026-10-19T13:00:00Z","v":1954,"vw":1.858687},{"c":1.85,"h":1.8584,"l":1.85,"n":14,"o":1.855,"t":"2026-10-19T13:05:00Z","v":4051,"vw":1.853506},{"c":1.86,"h":1.86,"l":1.85,"n":7,"o":1.8585,"t":"2026-10-19T13:10:00Z","v":6510,"vw":1.858346},{"c":1.86,"h":1.86,"l":1.85,"n":11,"o":1.8597,"t":"2026-10-19T13:15:00Z","v":2161,"vw":1.853412},{"c":1.8593,"h":1.8593,"l":1.85,"n":17,"o":1.85,"t":"2026-10-19T13:20:00Z","v":2584,"vw":1.850803},{"c":1.87,"h":1.88,"l":1.86,"n":111,"o":1.87,"t":"2026-10-19T13:25:00Z","v":9555,"vw":1.866422},{"c":1.821,"h":1.87,"l":1.81,"n":772,"o":1.87,"t":"2026-10-19T13:30:00Z","v":247737,"vw":1.846268},{"c":1.801,"h":1.83,"l":1.8,"n":415,"o":1.83,"t":"2026-10-19T13:35:00Z","v":113065,"vw":1.817225},{"c":1.81,"h":1.82,"l":1.8,"n":199,"o":1.8,"t":"2026-10-19T13:40:00Z","v":54981,"vw":1.80911},{"c":1.81,"h":1.82,"l":1.8,"n":216,"o":1.81,"t":"2026-10-19T13:45:00Z","v":70797,"vw":1.810005},{"c":1.79,"h":1.81,"l":1.775,"n":600,"o":1.8079,"t":"2026-10-19T13:50:00Z","v":138242,"vw":1.78619},{"c":1.79,"h":1.8,"l":1.77,"n":339,"o":1.789,"t":"2026-10-19T13:55:00Z","v":100153,"vw":1.782087},{"c":1.78,"h":1.8,"l":1.78,"n":189,"o":1.79,"t":"2026-10-19T14:00:00Z","v":40401,"vw":1.788573},{"c":1.785,"h":1.79,"l":1.78,"n":183,"o":1.78,"t":"2026-10-19T14:05:00Z","v":25400,"vw":1.783763},{"c":1.805,"h":1.81,"l":1.78,"n":241,"o":1.785,"t":"2026-10-19T14:10:00Z","v":39473,"vw":1.794192},{"c":1.8,"h":1.815,"l":1.8,"n":248,"o":1.8099,"t":"2026-10-19T14:15:00Z","v":102213,"vw":1.806518},{"c":1.8026,"h":1.81,"l":1.8,"n":187,"o":1.805,"t":"2026-10-19T14:20:00Z","v":38676,"vw":1.801358},{"c":1.7999,"h":1.81,"l":1.79,"n":214,"o":1.805,"t":"2026-10-19T14:25:00Z","v":51486,"vw":1.80059},{"c":1.79,"h":1.8,"l":1.78,"n":317,"o":1.795,"t":"2026-10-19T14:30:00Z","v":42658,"vw":1.789364},{"c":1.78,"h":1.79,"l":1.78,"n":224,"o":1.785,"t":"2026-10-19T14:35:00Z","v":19100,"vw":1.787596},{"c":1.79,"h":1.7999,"l":1.79,"n":341,"o":1.79,"t":"2026-10-19T14:40:00Z","v":26841,"vw":1.790353},{"c":1.79,"h":1.805,"l":1.79,"n":234,"o":1.7993,"t":"2026-10-19T14:45:00Z","v":46017,"vw":1.799882},{"c":1.795,"h":1.8,"l":1.79,"n":239,"o":1.7999,"t":"2026-10-19T14:50:00Z","v":41732,"vw":1.792069},{"c":1.79,"h":1.8,"l":1.79,"n":322,"o":1.79,"t":"2026-10-19T14:55:00Z","v":74747,"vw":1.790798},{"c":1.79,"h":1.7906,"l":1.785,"n":169,"o":1.7901,"t":"2026-10-19T15:00:00Z","v":18720,"vw":1.7898},{"c":1.8,"h":1.8,"l":1.78,"n":185,"o":1.785,"t":"2026-10-19T15:05:00Z","v":50324,"vw":1.787253},{"c":1.795,"h":1.8,"l":1.79,"n":140,"o":1.8,"t":"2026-10-19T15:10:00Z","v":13861,"vw":1.794369},{"c":1.795,"h":1.7999,"l":1.79,"n":184,"o":1.795,"t":"2026-10-19T15:15:00Z","v":31890,"vw":1.794743},{"c":1.789,"h":1.7901,"l":1.78,"n":206,"o":1.7901,"t":"2026-10-19T15:20:00Z","v":50149,"vw":1.787522},{"c":1.7801,"h":1.79,"l":1.78,"n":189,"o":1.785,"t":"2026-10-19T15:25:00Z","v":36155,"vw":1.784977},{"c":1.79,"h":1.79,"l":1.78,"n":250,"o":1.785,"t":"2026-10-19T15:30:00Z","v":8764,"vw":1.787663},{"c":1.785,"h":1.7899,"l":1.78,"n":105,"o":1.785,"t":"2026-10-19T15:35:00Z","v":20734,"vw":1.787816},{"c":1.785,"h":1.79,"l":1.78,"n":101,"o":1.785,"t":"2026-10-19T15:40:00Z","v":20914,"vw":1.785628},{"c":1.785,"h":1.79,"l":1.78,"n":144,"o":1.78,"t":"2026-10-19T15:45:00Z","v":7134,"vw":1.781853},{"c":1.785,"h":1.79,"l":1.78,"n":85,"o":1.785,"t":"2026-10-19T15:50:00Z","v":9615,"vw":1.786923},{"c":1.785,"h":1.79,"l":1.78,"n":172,"o":1.785,"t":"2026-10-19T15:55:00Z","v":23734,"vw":1.787181},{"c":1.775,"h":1.79,"l":1.775,"n":341,"o":1.785,"t":"2026-10-19T16:00:00Z","v":67883,"vw":1.779956},{"c":1.77,"h":1.7799,"l":1.77,"n":178,"o":1.77,"t":"2026-10-19T16:05:00Z","v":38565,"vw":1.772142},{"c":1.7794,"h":1.78,"l":1.77,"n":232,"o":1.775,"t":"2026-10-19T16:10:00Z","v":67378,"vw":1.777472},{"c":1.7782,"h":1.78,"l":1.77,"n":153,"o":1.78,"t":"2026-10-19T16:15:00Z","v":24938,"vw":1.777415},{"c":1.775,"h":1.78,"l":1.77,"n":122,"o":1.775,"t":"2026-10-19T16:20:00Z","v":22173,"vw":1.774022},{"c":1.7793,"h":1.78,"l":1.77,"n":64,"o":1.775,"t":"2026-10-19T16:25:00Z","v":38587,"vw":1.773114},{"c":1.778,"h":1.78,"l":1.77,"n":77,"o":1.775,"t":"2026-10-19T16:30:00Z","v":6387,"vw":1.772236},{"c":1.7667,"h":1.775,"l":1.7623,"n":291,"o":1.77,"t":"2026-10-19T16:35:00Z","v":58834,"vw":1.769098},{"c":1.765,"h":1.77,"l":1.76,"n":84,"o":1.77,"t":"2026-10-19T16:40:00Z","v":22353,"vw":1.766237},{"c":1.765,"h":1.77,"l":1.765,"n":70,"o":1.7698,"t":"2026-10-19T16:45:00Z","v":8688,"vw":1.76891},{"c":1.765,"h":1.77,"l":1.765,"n":78,"o":1.77,"t":"2026-10-19T16:50:00Z","v":8078,"vw":1.766682},{"c":1.74,"h":1.7697,"l":1.74,"n":817,"o":1.765,"t":"2026-10-19T16:55:00Z","v":220414,"vw":1.747928},{"c":1.745,"h":1.7499,"l":1.74,"n":182,"o":1.7401,"t":"2026-10-19T17:00:00Z","v":45242,"vw":1.74295},{"c":1.7428,"h":1.75,"l":1.74,"n":103,"o":1.745,"t":"2026-10-19T17:05:00Z","v":24759,"vw":1.746067},{"c":1.745,"h":1.75,"l":1.74,"n":91,"o":1.75,"t":"2026-10-19T17:10:00Z","v":6919,"vw":1.743183},{"c":1.745,"h":1.75,"l":1.74,"n":80,"o":1.745,"t":"2026-10-19T17:15:00Z","v":30378,"vw":1.74572},{"c":1.74,"h":1.745,"l":1.74,"n":106,"o":1.74,"t":"2026-10-19T17:20:00Z","v":13861,"vw":1.741127},{"c":1.75,"h":1.75,"l":1.74,"n":52,"o":1.74,"t":"2026-10-19T17:25:00Z","v":5493,"vw":1.741442},{"c":1.74,"h":1.7457,"l":1.73,"n":165,"o":1.745,"t":"2026-10-19T17:30:00Z","v":53202,"vw":1.739679},{"c":1.7399,"h":1.74,"l":1.73,"n":82,"o":1.73,"t":"2026-10-19T17:35:00Z","v":39824,"vw":1.734056},{"c":1.7397,"h":1.74,"l":1.73,"n":103,"o":1.735,"t":"2026-10-19T17:40:00Z","v":61987,"vw":1.732706},{"c":1.73,"h":1.735,"l":1.72,"n":393,"o":1.73,"t":"2026-10-19T17:45:00Z","v":84699,"vw":1.725045},{"c":1.725,"h":1.73,"l":1.715,"n":354,"o":1.72,"t":"2026-10-19T17:50:00Z","v":88082,"vw":1.721296},{"c":1.725,"h":1.73,"l":1.72,"n":182,"o":1.725,"t":"2026-10-19T17:55:00Z","v":32189,"vw":1.724381},{"c":1.73,"h":1.73,"l":1.72,"n":104,"o":1.725,"t":"2026-10-19T18:00:00Z","v":53065,"vw":1.724284},{"c":1.721,"h":1.73,"l":1.715,"n":235,"o":1.73,"t":"2026-10-19T18:05:00Z","v":79509,"vw":1.720995},{"c":1.725,"h":1.7299,"l":1.72,"n":66,"o":1.7208,"t":"2026-10-19T18:10:00Z","v":10728,"vw":1.722665},{"c":1.725,"h":1.73,"l":1.72,"n":62,"o":1.725,"t":"2026-10-19T18:15:00Z","v":16374,"vw":1.723622},{"c":1.7101,"h":1.725,"l":1.71,"n":183,"o":1.725,"t":"2026-10-19T18:20:00Z","v":103209,"vw":1.719049},{"c":1.715,"h":1.72,"l":1.71,"n":105,"o":1.7101,"t":"2026-10-19T18:25:00Z","v":75867,"vw":1.714615},{"c":1.7,"h":1.72,"l":1.7,"n":253,"o":1.715,"t":"2026-10-19T18:30:00Z","v":80390,"vw":1.706939},{"c":1.705,"h":1.71,"l":1.7,"n":137,"o":1.705,"t":"2026-10-19T18:35:00Z","v":20253,"vw":1.704344},{"c":1.715,"h":1.72,"l":1.7,"n":214,"o":1.705,"t":"2026-10-19T18:40:00Z","v":55327,"vw":1.710674},{"c":1.715,"h":1.72,"l":1.71,"n":122,"o":1.72,"t":"2026-10-19T18:45:00Z","v":24666,"vw":1.711972},{"c":1.705,"h":1.72,"l":1.705,"n":134,"o":1.715,"t":"2026-10-19T18:50:00Z","v":35689,"vw":1.710361},{"c":1.71,"h":1.71,"l":1.7027,"n":81,"o":1.705,"t":"2026-10-19T18:55:00Z","v":9821,"vw":1.70612},{"c":1.705,"h":1.71,"l":1.7,"n":52,"o":1.705,"t":"2026-10-19T19:00:00Z","v":15808,"vw":1.705263},{"c":1.71,"h":1.71,"l":1.7,"n":123,"o":1.71,"t":"2026-10-19T19:05:00Z","v":43823,"vw":1.705015},{"c":1.7099,"h":1.71,"l":1.7,"n":77,"o":1.7085,"t":"2026-10-19T19:10:00Z","v":17794,"vw":1.705544},{"c":1.71,"h":1.71,"l":1.7,"n":89,"o":1.705,"t":"2026-10-19T19:15:00Z","v":43952,"vw":1.707426},{"c":1.7292,"h":1.7299,"l":1.7,"n":230,"o":1.71,"t":"2026-10-19T19:20:00Z","v":41595,"vw":1.717622},{"c":1.71,"h":1.73,"l":1.71,"n":329,"o":1.725,"t":"2026-10-19T19:25:00Z","v":114678,"vw":1.718387},{"c":1.71,"h":1.72,"l":1.71,"n":87,"o":1.715,"t":"2026-10-19T19:30:00Z","v":24317,"vw":1.717895},{"c":1.725,"h":1.73,"l":1.71,"n":127,"o":1.715,"t":"2026-10-19T19:35:00Z","v":25607,"vw":1.723239},{"c":1.725,"h":1.73,"l":1.72,"n":107,"o":1.72,"t":"2026-10-19T19:40:00Z","v":10256,"vw":1.725461},{"c":1.72,"h":1.73,"l":1.72,"n":181,"o":1.725,"t":"2026-10-19T19:45:00Z","v":22779,"vw":1.725488},{"c":1.715,"h":1.7292,"l":1.71,"n":240,"o":1.725,"t":"2026-10-19T19:50:00Z","v":33647,"vw":1.718914},{"c":1.67,"h":1.71,"l":1.67,"n":1200,"o":1.71,"t":"2026-10-19T19:55:00Z","v":325939,"vw":1.686276},{"c":1.6991,"h":1.6995,"l":1.67,"n":58,"o":1.67,"t":"2026-10-19T20:00:00Z","v":142658,"vw":1.674354},{"c":1.6894,"h":1.69,"l":1.68,"n":25,"o":1.68,"t":"2026-10-19T20:05:00Z","v":2455,"vw":1.682789},{"c":1.6885,"h":1.69,"l":1.6815,"n":20,"o":1.69,"t":"2026-10-19T20:10:00Z","v":3692,"vw":1.689529},{"c":1.68,"h":1.69,"l":1.6795,"n":33,"o":1.68,"t":"2026-10-19T20:20:00Z","v":2694,"vw":1.68225},{"c":1.6795,"h":1.6795,"l":1.6701,"n":4,"o":1.6793,"t":"2026-10-19T20:25:00Z","v":805,"vw":1.6783},{"c":1.68,"h":1.68,"l":1.67,"n":16,"o":1.6701,"t":"2026-10-19T20:30:00Z","v":5133,"vw":1.677037},{"c":1.6794,"h":1.68,"l":1.6707,"n":19,"o":1.68,"t":"2026-10-19T20:35:00Z","v":6388,"vw":1.679681},{"c":1.6794,"h":1.68,"l":1.6794,"n":17,"o":1.6798,"t":"2026-10-19T20:40:00Z","v":4934,"vw":1.679769},{"c":1.6893,"h":1.6893,"l":1.68,"n":3,"o":1.68,"t":"2026-10-19T20:45:00Z","v":1150,"vw":1.681827},{"c":1.69,"h":1.69,"l":1.68,"n":7,"o":1.68,"t":"2026-10-19T20:50:00Z","v":3389,"vw":1.681273},{"c":1.68,"h":1.69,"l":1.68,"n":14,"o":1.69,"t":"2026-10-19T20:55:00Z","v":734,"vw":1.681938},{"c":1.6899,"h":1.6899,"l":1.685,"n":9,"o":1.6898,"t":"2026-10-19T21:00:00Z","v":1535,"vw":1.688123},{"c":1.69,"h":1.69,"l":1.68,"n":23,"o":1.69,"t":"2026-10-19T21:05:00Z","v":1099,"vw":1.682393},{"c":1.68,"h":1.6899,"l":1.68,"n":7,"o":1.6899,"t":"2026-10-19T21:10:00Z","v":346,"vw":1.683574},{"c":1.6897,"h":1.6897,"l":1.6894,"n":8,"o":1.6897,"t":"2026-10-19T21:15:00Z","v":664,"vw":1.689618},{"c":1.69,"h":1.69,"l":1.68,"n":12,"o":1.68,"t":"2026-10-19T21:20:00Z","v":755,"vw":1.685664},{"c":1.6893,"h":1.69,"l":1.6893,"n":10,"o":1.6893,"t":"2026-10-19T21:25:00Z","v":722,"vw":1.689456},{"c":1.67,"h":1.686,"l":1.67,"n":5,"o":1.68,"t":"2026-10-19T21:30:00Z","v":5314,"vw":1.681505},{"c":1.685,"h":1.69,"l":1.68,"n":9,"o":1.68,"t":"2026-10-19T21:35:00Z","v":891,"vw":1.68175},{"c":1.6898,"h":1.6898,"l":1.6898,"n":1,"o":1.6898,"t":"2026-10-19T21:40:00Z","v":200,"vw":1.6898},{"c":1.68,"h":1.69,"l":1.68,"n":28,"o":1.6897,"t":"2026-10-19T21:45:00Z","v":3601,"vw":1.682994},{"c":1.6897,"h":1.69,"l":1.67,"n":26,"o":1.67,"t":"2026-10-19T21:50:00Z","v":4446,"vw":1.685659},{"c":1.69,"h":1.69,"l":1.68,"n":21,"o":1.68,"t":"2026-10-19T21:55:00Z","v":3676,"vw":1.688729},{"c":1.6893,"h":1.6895,"l":1.6893,"n":10,"o":1.6895,"t":"2026-10-19T22:00:00Z","v":1288,"vw":1.689467},{"c":1.6885,"h":1.6894,"l":1.6883,"n":8,"o":1.6883,"t":"2026-10-19T22:05:00Z","v":2815,"vw":1.688519},{"c":1.69,"h":1.69,"l":1.68,"n":13,"o":1.68,"t":"2026-10-19T22:10:00Z","v":892,"vw":1.685395},{"c":1.69,"h":1.69,"l":1.6893,"n":11,"o":1.6893,"t":"2026-10-19T22:15:00Z","v":4994,"vw":1.689886},{"c":1.68,"h":1.6894,"l":1.68,"n":15,"o":1.6894,"t":"2026-10-19T22:20:00Z","v":2626,"vw":1.681844},{"c":1.6895,"h":1.6895,"l":1.6893,"n":17,"o":1.6893,"t":"2026-10-19T22:25:00Z","v":1655,"vw":1.689447},{"c":1.69,"h":1.69,"l":1.68,"n":8,"o":1.68,"t":"2026-10-19T22:30:00Z","v":736,"vw":1.683419},{"c":1.6893,"h":1.69,"l":1.68,"n":13,"o":1.6895,"t":"2026-10-19T22:35:00Z","v":4107,"vw":1.688891},{"c":1.6707,"h":1.6805,"l":1.6707,"n":123,"o":1.68,"t":"2026-10-19T22:40:00Z","v":7855,"vw":1.679435},{"c":1.67,"h":1.68,"l":1.67,"n":20,"o":1.6798,"t":"2026-10-19T22:45:00Z","v":7190,"vw":1.670597},{"c":1.67,"h":1.68,"l":1.67,"n":39,"o":1.6705,"t":"2026-10-19T22:50:00Z","v":17125,"vw":1.672184},{"c":1.68,"h":1.68,"l":1.6707,"n":15,"o":1.6707,"t":"2026-10-19T22:55:00Z","v":1438,"vw":1.67822},{"c":1.6707,"h":1.68,"l":1.6707,"n":7,"o":1.68,"t":"2026-10-19T23:00:00Z","v":803,"vw":1.678358},{"c":1.6799,"h":1.6799,"l":1.6785,"n":11,"o":1.6785,"t":"2026-10-19T23:05:00Z","v":1668,"vw":1.679294},{"c":1.67,"h":1.68,"l":1.67,"n":20,"o":1.6701,"t":"2026-10-19T23:10:00Z","v":2953,"vw":1.672781},{"c":1.6793,"h":1.6793,"l":1.6793,"n":2,"o":1.6793,"t":"2026-10-19T23:15:00Z","v":300,"vw":1.6793},{"c":1.68,"h":1.68,"l":1.6707,"n":15,"o":1.6797,"t":"2026-10-19T23:20:00Z","v":2389,"vw":1.6779},{"c":1.69,"h":1.69,"l":1.69,"n":3,"o":1.69,"t":"2026-10-19T23:25:00Z","v":229,"vw":1.69},{"c":1.68,"h":1.68,"l":1.68,"n":2,"o":1.68,"t":"2026-10-19T23:30:00Z","v":370,"vw":1.68},{"c":1.6887,"h":1.6887,"l":1.68,"n":3,"o":1.68,"t":"2026-10-19T23:35:00Z","v":211,"vw":1.68435},{"c":1.67,"h":1.68,"l":1.67,"n":34,"o":1.67,"t":"2026-10-19T23:40:00Z","v":12973,"vw":1.672362},{"c":1.67,"h":1.67,"l":1.67,"n":3,"o":1.67,"t":"2026-10-19T23:45:00Z","v":1050,"vw":1.67},{"c":1.66,"h":1.66,"l":1.66,"n":6,"o":1.66,"t":"2026-10-19T23:50:00Z","v":1176,"vw":1.66},{"c":1.67,"h":1.67,"l":1.66,"n":8,"o":1.67,"t":"2026-10-19T23:55:00Z","v":2848,"vw":1.668398},{"c":1.66,"h":1.6776,"l":1.64,"n":459,"o":1.65,"t":"2026-10-20T08:00:00Z","v":111554,"vw":1.656695},{"c":1.67,"h":1.67,"l":1.65,"n":25,"o":1.6697,"t":"2026-10-20T08:05:00Z","v":1590,"vw":1.667416},{"c":1.67,"h":1.67,"l":1.67,"n":5,"o":1.67,"t":"2026-10-20T08:15:00Z","v":510,"vw":1.67},{"c":1.66,"h":1.66,"l":1.66,"n":2,"o":1.66,"t":"2026-10-20T08:20:00Z","v":764,"vw":1.66},{"c":1.67,"h":1.67,"l":1.67,"n":4,"o":1.67,"t":"2026-10-20T08:30:00Z","v":3590,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":2,"o":1.67,"t":"2026-10-20T08:35:00Z","v":473,"vw":1.67},{"c":1.65,"h":1.67,"l":1.63,"n":863,"o":1.67,"t":"2026-10-20T08:40:00Z","v":102034,"vw":1.636083},{"c":1.66,"h":1.66,"l":1.66,"n":16,"o":1.66,"t":"2026-10-20T08:45:00Z","v":674,"vw":1.66},{"c":1.6429,"h":1.65,"l":1.64,"n":39,"o":1.65,"t":"2026-10-20T08:50:00Z","v":1678,"vw":1.646159},{"c":1.6399,"h":1.64,"l":1.6399,"n":25,"o":1.64,"t":"2026-10-20T09:00:00Z","v":1816,"vw":1.639979},{"c":1.63,"h":1.64,"l":1.63,"n":45,"o":1.64,"t":"2026-10-20T09:05:00Z","v":5764,"vw":1.6302},{"c":1.63,"h":1.63,"l":1.62,"n":63,"o":1.6201,"t":"2026-10-20T09:10:00Z","v":67664,"vw":1.629924},{"c":1.6293,"h":1.6295,"l":1.62,"n":4,"o":1.6205,"t":"2026-10-20T09:15:00Z","v":911,"vw":1.622659},{"c":1.62,"h":1.63,"l":1.62,"n":116,"o":1.62,"t":"2026-10-20T09:20:00Z","v":46393,"vw":1.621045},{"c":1.62,"h":1.62,"l":1.61,"n":11,"o":1.62,"t":"2026-10-20T09:25:00Z","v":7126,"vw":1.615711},{"c":1.62,"h":1.62,"l":1.62,"n":5,"o":1.62,"t":"2026-10-20T09:30:00Z","v":627,"vw":1.62},{"c":1.62,"h":1.62,"l":1.61,"n":15,"o":1.619,"t":"2026-10-20T09:35:00Z","v":3917,"vw":1.614991},{"c":1.6106,"h":1.6106,"l":1.6101,"n":4,"o":1.6101,"t":"2026-10-20T09:40:00Z","v":9031,"vw":1.610107},{"c":1.62,"h":1.62,"l":1.62,"n":12,"o":1.62,"t":"2026-10-20T09:45:00Z","v":1035,"vw":1.62},{"c":1.615,"h":1.63,"l":1.615,"n":90,"o":1.62,"t":"2026-10-20T09:50:00Z","v":36684,"vw":1.620475},{"c":1.62,"h":1.62,"l":1.62,"n":193,"o":1.62,"t":"2026-10-20T09:55:00Z","v":76602,"vw":1.62},{"c":1.62,"h":1.63,"l":1.61,"n":187,"o":1.63,"t":"2026-10-20T10:00:00Z","v":130617,"vw":1.620604},{"c":1.6195,"h":1.62,"l":1.6195,"n":5,"o":1.62,"t":"2026-10-20T10:05:00Z","v":9842,"vw":1.619995},{"c":1.62,"h":1.62,"l":1.62,"n":7,"o":1.62,"t":"2026-10-20T10:10:00Z","v":534,"vw":1.62},{"c":1.6097,"h":1.6215,"l":1.6,"n":180,"o":1.6215,"t":"2026-10-20T10:15:00Z","v":55265,"vw":1.610656},{"c":1.6098,"h":1.61,"l":1.6098,"n":3,"o":1.61,"t":"2026-10-20T10:20:00Z","v":276,"vw":1.60988},{"c":1.6,"h":1.61,"l":1.6,"n":43,"o":1.61,"t":"2026-10-20T10:25:00Z","v":3412,"vw":1.602923},{"c":1.61,"h":1.61,"l":1.6,"n":3,"o":1.6,"t":"2026-10-20T10:30:00Z","v":2107,"vw":1.600475},{"c":1.6007,"h":1.61,"l":1.6,"n":8,"o":1.61,"t":"2026-10-20T10:35:00Z","v":524,"vw":1.60551},{"c":1.61,"h":1.61,"l":1.6097,"n":8,"o":1.61,"t":"2026-10-20T10:40:00Z","v":1178,"vw":1.609876},{"c":1.6,"h":1.6,"l":1.6,"n":40,"o":1.6,"t":"2026-10-20T10:45:00Z","v":27636,"vw":1.6},{"c":1.61,"h":1.61,"l":1.6,"n":8,"o":1.6,"t":"2026-10-20T10:50:00Z","v":1419,"vw":1.602151},{"c":1.6,"h":1.61,"l":1.5999,"n":94,"o":1.605,"t":"2026-10-20T10:55:00Z","v":62451,"vw":1.600102},{"c":1.58,"h":1.6,"l":1.58,"n":159,"o":1.6,"t":"2026-10-20T11:00:00Z","v":51506,"vw":1.583138},{"c":1.59,"h":1.5999,"l":1.58,"n":132,"o":1.58,"t":"2026-10-20T11:05:00Z","v":105890,"vw":1.588921},{"c":1.59,"h":1.6,"l":1.59,"n":115,"o":1.59,"t":"2026-10-20T11:10:00Z","v":806819,"vw":1.590046},{"c":1.59,"h":1.59,"l":1.58,"n":38,"o":1.59,"t":"2026-10-20T11:15:00Z","v":7605,"vw":1.586891},{"c":1.59,"h":1.59,"l":1.58,"n":28,"o":1.5807,"t":"2026-10-20T11:20:00Z","v":2915,"vw":1.586234},{"c":1.59,"h":1.59,"l":1.58,"n":21,"o":1.59,"t":"2026-10-20T11:25:00Z","v":5635,"vw":1.588496},{"c":1.5817,"h":1.59,"l":1.58,"n":20,"o":1.59,"t":"2026-10-20T11:30:00Z","v":17459,"vw":1.585703},{"c":1.5807,"h":1.59,"l":1.58,"n":20,"o":1.59,"t":"2026-10-20T11:35:00Z","v":5441,"vw":1.587129},{"c":1.59,"h":1.59,"l":1.58,"n":35,"o":1.59,"t":"2026-10-20T11:40:00Z","v":3753,"vw":1.587639},{"c":1.588,"h":1.59,"l":1.588,"n":18,"o":1.5897,"t":"2026-10-20T11:45:00Z","v":1188,"vw":1.589373},{"c":1.59,"h":1.59,"l":1.58,"n":22,"o":1.59,"t":"2026-10-20T11:50:00Z","v":2353,"vw":1.586685},{"c":1.59,"h":1.59,"l":1.58,"n":30,"o":1.59,"t":"2026-10-20T11:55:00Z","v":10544,"vw":1.585815},{"c":1.585,"h":1.585,"l":1.5808,"n":8,"o":1.5808,"t":"2026-10-20T12:00:00Z","v":1249,"vw":1.58255},{"c":1.59,"h":1.59,"l":1.58,"n":18,"o":1.59,"t":"2026-10-20T12:05:00Z","v":5289,"vw":1.584323},{"c":1.59,"h":1.59,"l":1.5897,"n":13,"o":1.59,"t":"2026-10-20T12:10:00Z","v":1191,"vw":1.58991},{"c":1.59,"h":1.59,"l":1.5803,"n":17,"o":1.59,"t":"2026-10-20T12:15:00Z","v":20457,"vw":1.587405},{"c":1.59,"h":1.59,"l":1.58,"n":15,"o":1.58,"t":"2026-10-20T12:20:00Z","v":716,"vw":1.587898},{"c":1.5899,"h":1.59,"l":1.58,"n":23,"o":1.58,"t":"2026-10-20T12:25:00Z","v":3499,"vw":1.588651},{"c":1.5807,"h":1.5807,"l":1.58,"n":10,"o":1.58,"t":"2026-10-20T12:30:00Z","v":502,"vw":1.5803},{"c":1.5819,"h":1.5819,"l":1.5806,"n":6,"o":1.5806,"t":"2026-10-20T12:35:00Z","v":295,"vw":1.581419},{"c":1.59,"h":1.595,"l":1.59,"n":366,"o":1.59,"t":"2026-10-20T12:40:00Z","v":156444,"vw":1.590095},{"c":1.5983,"h":1.5993,"l":1.59,"n":32,"o":1.59,"t":"2026-10-20T12:45:00Z","v":9937,"vw":1.591469},{"c":1.6,"h":1.6,"l":1.59,"n":34,"o":1.59,"t":"2026-10-20T12:50:00Z","v":17108,"vw":1.599007},{"c":1.59,"h":1.6,"l":1.59,"n":35,"o":1.6,"t":"2026-10-20T12:55:00Z","v":3261,"vw":1.595752},{"c":1.6,"h":1.6,"l":1.59,"n":19,"o":1.59,"t":"2026-10-20T13:00:00Z","v":4019,"vw":1.59462},{"c":1.5918,"h":1.6,"l":1.5907,"n":22,"o":1.6,"t":"2026-10-20T13:05:00Z","v":4954,"vw":1.597765},{"c":1.5998,"h":1.6,"l":1.5902,"n":24,"o":1.5917,"t":"2026-10-20T13:10:00Z","v":8703,"vw":1.593612},{"c":1.62,"h":1.62,"l":1.5915,"n":173,"o":1.6,"t":"2026-10-20T13:15:00Z","v":69109,"vw":1.605456},{"c":1.62,"h":1.62,"l":1.61,"n":42,"o":1.62,"t":"2026-10-20T13:20:00Z","v":16184,"vw":1.618253},{"c":1.61,"h":1.63,"l":1.59,"n":264,"o":1.62,"t":"2026-10-20T13:25:00Z","v":45044,"vw":1.611646},{"c":1.61,"h":1.625,"l":1.58,"n":935,"o":1.61,"t":"2026-10-20T13:30:00Z","v":452238,"vw":1.599599},{"c":1.615,"h":1.6372,"l":1.6,"n":518,"o":1.6099,"t":"2026-10-20T13:35:00Z","v":111515,"vw":1.619481},{"c":1.575,"h":1.62,"l":1.56,"n":834,"o":1.612,"t":"2026-10-20T13:40:00Z","v":356030,"vw":1.581587},{"c":1.5999,"h":1.6,"l":1.57,"n":299,"o":1.575,"t":"2026-10-20T13:45:00Z","v":92869,"vw":1.583433},{"c":1.595,"h":1.6,"l":1.585,"n":328,"o":1.595,"t":"2026-10-20T13:50:00Z","v":71323,"vw":1.592627},{"c":1.59,"h":1.6,"l":1.59,"n":359,"o":1.59,"t":"2026-10-20T13:55:00Z","v":131409,"vw":1.593294},{"c":1.635,"h":1.64,"l":1.59,"n":491,"o":1.59,"t":"2026-10-20T14:00:00Z","v":280930,"vw":1.617915},{"c":1.6409,"h":1.66,"l":1.63,"n":409,"o":1.63,"t":"2026-10-20T14:05:00Z","v":114226,"vw":1.647583},{"c":1.64,"h":1.65,"l":1.63,"n":389,"o":1.64,"t":"2026-10-20T14:10:00Z","v":76632,"vw":1.639803},{"c":1.66,"h":1.66,"l":1.64,"n":302,"o":1.64,"t":"2026-10-20T14:15:00Z","v":54916,"vw":1.647379},{"c":1.665,"h":1.665,"l":1.65,"n":293,"o":1.6501,"t":"2026-10-20T14:20:00Z","v":69548,"vw":1.656615},{"c":1.695,"h":1.7,"l":1.66,"n":407,"o":1.665,"t":"2026-10-20T14:25:00Z","v":108426,"vw":1.684811},{"c":1.6881,"h":1.71,"l":1.68,"n":358,"o":1.698,"t":"2026-10-20T14:30:00Z","v":111491,"vw":1.694248},{"c":1.6887,"h":1.69,"l":1.68,"n":249,"o":1.6894,"t":"2026-10-20T14:35:00Z","v":54041,"vw":1.687225},{"c":1.705,"h":1.71,"l":1.6827,"n":341,"o":1.6827,"t":"2026-10-20T14:40:00Z","v":77278,"vw":1.699853},{"c":1.695,"h":1.71,"l":1.6935,"n":323,"o":1.71,"t":"2026-10-20T14:45:00Z","v":92396,"vw":1.701999},{"c":1.705,"h":1.7099,"l":1.69,"n":210,"o":1.69,"t":"2026-10-20T14:50:00Z","v":69553,"vw":1.700084},{"c":1.71,"h":1.71,"l":1.7,"n":244,"o":1.705,"t":"2026-10-20T14:55:00Z","v":46555,"vw":1.704826},{"c":1.695,"h":1.71,"l":1.69,"n":376,"o":1.71,"t":"2026-10-20T15:00:00Z","v":116443,"vw":1.699252},{"c":1.685,"h":1.69,"l":1.68,"n":326,"o":1.69,"t":"2026-10-20T15:05:00Z","v":240300,"vw":1.681768},{"c":1.665,"h":1.685,"l":1.655,"n":366,"o":1.6807,"t":"2026-10-20T15:10:00Z","v":118080,"vw":1.666279},{"c":1.665,"h":1.675,"l":1.66,"n":213,"o":1.67,"t":"2026-10-20T15:15:00Z","v":122424,"vw":1.66952},{"c":1.66,"h":1.67,"l":1.66,"n":166,"o":1.66,"t":"2026-10-20T15:20:00Z","v":16220,"vw":1.66634},{"c":1.665,"h":1.67,"l":1.66,"n":150,"o":1.661,"t":"2026-10-20T15:25:00Z","v":13427,"vw":1.666623},{"c":1.66,"h":1.67,"l":1.66,"n":199,"o":1.665,"t":"2026-10-20T15:30:00Z","v":36986,"vw":1.664001},{"c":1.655,"h":1.67,"l":1.6501,"n":286,"o":1.66,"t":"2026-10-20T15:35:00Z","v":159770,"vw":1.659363},{"c":1.665,"h":1.6699,"l":1.655,"n":147,"o":1.655,"t":"2026-10-20T15:40:00Z","v":67970,"vw":1.661143},{"c":1.665,"h":1.67,"l":1.66,"n":205,"o":1.665,"t":"2026-10-20T15:45:00Z","v":40983,"vw":1.662573},{"c":1.67,"h":1.67,"l":1.66,"n":187,"o":1.6603,"t":"2026-10-20T15:50:00Z","v":82048,"vw":1.66091},{"c":1.665,"h":1.6693,"l":1.66,"n":123,"o":1.6693,"t":"2026-10-20T15:55:00Z","v":12446,"vw":1.664088},{"c":1.66,"h":1.67,"l":1.66,"n":137,"o":1.665,"t":"2026-10-20T16:00:00Z","v":12051,"vw":1.666205},{"c":1.665,"h":1.67,"l":1.66,"n":168,"o":1.6601,"t":"2026-10-20T16:05:00Z","v":40168,"vw":1.663104},{"c":1.67,"h":1.67,"l":1.66,"n":83,"o":1.67,"t":"2026-10-20T16:10:00Z","v":18877,"vw":1.665102},{"c":1.655,"h":1.67,"l":1.65,"n":139,"o":1.665,"t":"2026-10-20T16:15:00Z","v":58906,"vw":1.657744},{"c":1.66,"h":1.66,"l":1.65,"n":88,"o":1.652,"t":"2026-10-20T16:20:00Z","v":23268,"vw":1.651519},{"c":1.665,"h":1.67,"l":1.65,"n":140,"o":1.655,"t":"2026-10-20T16:25:00Z","v":59371,"vw":1.65963},{"c":1.665,"h":1.67,"l":1.66,"n":54,"o":1.665,"t":"2026-10-20T16:30:00Z","v":31722,"vw":1.668484},{"c":1.66,"h":1.67,"l":1.66,"n":117,"o":1.67,"t":"2026-10-20T16:35:00Z","v":22297,"vw":1.665985},{"c":1.67,"h":1.68,"l":1.66,"n":202,"o":1.668,"t":"2026-10-20T16:40:00Z","v":214989,"vw":1.667994},{"c":1.6512,"h":1.6673,"l":1.6512,"n":128,"o":1.6615,"t":"2026-10-20T16:45:00Z","v":158149,"vw":1.66034},{"c":1.655,"h":1.66,"l":1.65,"n":62,"o":1.65,"t":"2026-10-20T16:50:00Z","v":8477,"vw":1.654944},{"c":1.66,"h":1.66,"l":1.65,"n":55,"o":1.6537,"t":"2026-10-20T16:55:00Z","v":6347,"vw":1.655132},{"c":1.655,"h":1.66,"l":1.65,"n":76,"o":1.655,"t":"2026-10-20T17:00:00Z","v":8916,"vw":1.652705},{"c":1.645,"h":1.66,"l":1.64,"n":182,"o":1.655,"t":"2026-10-20T17:05:00Z","v":54890,"vw":1.650673},{"c":1.66,"h":1.66,"l":1.645,"n":116,"o":1.65,"t":"2026-10-20T17:10:00Z","v":71462,"vw":1.650671},{"c":1.66,"h":1.66,"l":1.65,"n":102,"o":1.66,"t":"2026-10-20T17:15:00Z","v":11080,"vw":1.65615},{"c":1.65,"h":1.66,"l":1.65,"n":121,"o":1.66,"t":"2026-10-20T17:20:00Z","v":24607,"vw":1.654734},{"c":1.655,"h":1.66,"l":1.65,"n":132,"o":1.66,"t":"2026-10-20T17:25:00Z","v":19849,"vw":1.654612},{"c":1.655,"h":1.66,"l":1.65,"n":165,"o":1.66,"t":"2026-10-20T17:30:00Z","v":31766,"vw":1.653628},{"c":1.655,"h":1.66,"l":1.65,"n":149,"o":1.655,"t":"2026-10-20T17:35:00Z","v":20945,"vw":1.653951},{"c":1.66,"h":1.66,"l":1.65,"n":117,"o":1.655,"t":"2026-10-20T17:40:00Z","v":15960,"vw":1.65796},{"c":1.655,"h":1.66,"l":1.65,"n":171,"o":1.65,"t":"2026-10-20T17:45:00Z","v":13560,"vw":1.655455},{"c":1.66,"h":1.66,"l":1.65,"n":137,"o":1.66,"t":"2026-10-20T17:50:00Z","v":21020,"vw":1.657515},{"c":1.66,"h":1.66,"l":1.65,"n":78,"o":1.66,"t":"2026-10-20T17:55:00Z","v":10312,"vw":1.655402},{"c":1.655,"h":1.66,"l":1.65,"n":96,"o":1.65,"t":"2026-10-20T18:00:00Z","v":22089,"vw":1.656553},{"c":1.655,"h":1.66,"l":1.65,"n":77,"o":1.655,"t":"2026-10-20T18:05:00Z","v":16008,"vw":1.653901},{"c":1.66,"h":1.66,"l":1.65,"n":73,"o":1.66,"t":"2026-10-20T18:10:00Z","v":19962,"vw":1.653519},{"c":1.66,"h":1.66,"l":1.65,"n":134,"o":1.655,"t":"2026-10-20T18:15:00Z","v":42106,"vw":1.651816},{"c":1.6601,"h":1.67,"l":1.655,"n":172,"o":1.66,"t":"2026-10-20T18:20:00Z","v":77536,"vw":1.661097},{"c":1.65,"h":1.665,"l":1.65,"n":89,"o":1.66,"t":"2026-10-20T18:25:00Z","v":60397,"vw":1.659424},{"c":1.66,"h":1.66,"l":1.65,"n":45,"o":1.65,"t":"2026-10-20T18:30:00Z","v":12615,"vw":1.656024},{"c":1.66,"h":1.66,"l":1.6547,"n":86,"o":1.66,"t":"2026-10-20T18:35:00Z","v":10812,"vw":1.658166},{"c":1.65,"h":1.66,"l":1.65,"n":289,"o":1.66,"t":"2026-10-20T18:40:00Z","v":62686,"vw":1.653431},{"c":1.655,"h":1.66,"l":1.65,"n":89,"o":1.655,"t":"2026-10-20T18:45:00Z","v":69990,"vw":1.651952},{"c":1.655,"h":1.66,"l":1.65,"n":124,"o":1.655,"t":"2026-10-20T18:50:00Z","v":25107,"vw":1.651654},{"c":1.655,"h":1.66,"l":1.655,"n":139,"o":1.655,"t":"2026-10-20T18:55:00Z","v":18144,"vw":1.655734},{"c":1.6584,"h":1.66,"l":1.65,"n":128,"o":1.66,"t":"2026-10-20T19:00:00Z","v":20749,"vw":1.656046},{"c":1.66,"h":1.66,"l":1.65,"n":154,"o":1.65,"t":"2026-10-20T19:05:00Z","v":47859,"vw":1.653663},{"c":1.66,"h":1.66,"l":1.65,"n":141,"o":1.6584,"t":"2026-10-20T19:10:00Z","v":21153,"vw":1.656844},{"c":1.66,"h":1.66,"l":1.65,"n":157,"o":1.66,"t":"2026-10-20T19:15:00Z","v":13962,"vw":1.656393},{"c":1.655,"h":1.66,"l":1.65,"n":98,"o":1.66,"t":"2026-10-20T19:20:00Z","v":9629,"vw":1.657781},{"c":1.66,"h":1.67,"l":1.65,"n":185,"o":1.655,"t":"2026-10-20T19:25:00Z","v":31754,"vw":1.660474},{"c":1.66,"h":1.67,"l":1.66,"n":146,"o":1.665,"t":"2026-10-20T19:30:00Z","v":18192,"vw":1.664464},{"c":1.665,"h":1.67,"l":1.66,"n":112,"o":1.6601,"t":"2026-10-20T19:35:00Z","v":26608,"vw":1.666939},{"c":1.655,"h":1.67,"l":1.655,"n":187,"o":1.665,"t":"2026-10-20T19:40:00Z","v":52835,"vw":1.659925},{"c":1.665,"h":1.67,"l":1.655,"n":204,"o":1.655,"t":"2026-10-20T19:45:00Z","v":49612,"vw":1.662073},{"c":1.665,"h":1.67,"l":1.66,"n":197,"o":1.665,"t":"2026-10-20T19:50:00Z","v":40005,"vw":1.667332},{"c":1.66,"h":1.665,"l":1.65,"n":547,"o":1.662,"t":"2026-10-20T19:55:00Z","v":269051,"vw":1.655815},{"c":1.67,"h":1.67,"l":1.66,"n":21,"o":1.66,"t":"2026-10-20T20:00:00Z","v":189156,"vw":1.660028},{"c":1.66,"h":1.6669,"l":1.66,"n":5,"o":1.6669,"t":"2026-10-20T20:05:00Z","v":1662,"vw":1.665622},{"c":1.65,"h":1.65,"l":1.65,"n":3,"o":1.65,"t":"2026-10-20T20:10:00Z","v":2110,"vw":1.65},{"c":1.6669,"h":1.6669,"l":1.6669,"n":1,"o":1.6669,"t":"2026-10-20T20:15:00Z","v":120,"vw":1.6669},{"c":1.65,"h":1.66,"l":1.65,"n":2,"o":1.66,"t":"2026-10-20T20:20:00Z","v":601,"vw":1.65782},{"c":1.6685,"h":1.6685,"l":1.65,"n":11,"o":1.6513,"t":"2026-10-20T20:35:00Z","v":1923,"vw":1.655616},{"c":1.6699,"h":1.67,"l":1.65,"n":7,"o":1.65,"t":"2026-10-20T20:40:00Z","v":7963,"vw":1.6667},{"c":1.6603,"h":1.67,"l":1.6603,"n":3,"o":1.67,"t":"2026-10-20T20:45:00Z","v":15264,"vw":1.669859},{"c":1.67,"h":1.67,"l":1.6603,"n":7,"o":1.6696,"t":"2026-10-20T20:55:00Z","v":1436,"vw":1.664125},{"c":1.675,"h":1.6899,"l":1.675,"n":6,"o":1.6899,"t":"2026-10-20T21:00:00Z","v":5543,"vw":1.688687},{"c":1.6605,"h":1.6897,"l":1.6605,"n":10,"o":1.6854,"t":"2026-10-20T21:05:00Z","v":551,"vw":1.678963},{"c":1.69,"h":1.69,"l":1.67,"n":5,"o":1.67,"t":"2026-10-20T21:10:00Z","v":380,"vw":1.675714},{"c":1.69,"h":1.69,"l":1.69,"n":2,"o":1.69,"t":"2026-10-20T21:15:00Z","v":125,"vw":1.69},{"c":1.6802,"h":1.6802,"l":1.675,"n":5,"o":1.675,"t":"2026-10-20T21:20:00Z","v":326,"vw":1.6776},{"c":1.688,"h":1.6895,"l":1.688,"n":3,"o":1.6895,"t":"2026-10-20T21:25:00Z","v":1001,"vw":1.688975},{"c":1.6885,"h":1.69,"l":1.68,"n":10,"o":1.69,"t":"2026-10-20T21:30:00Z","v":4437,"vw":1.687709},{"c":1.68,"h":1.69,"l":1.68,"n":5,"o":1.6894,"t":"2026-10-20T21:35:00Z","v":404,"vw":1.687275},{"c":1.6893,"h":1.69,"l":1.68,"n":11,"o":1.6894,"t":"2026-10-20T21:40:00Z","v":15675,"vw":1.688512},{"c":1.68,"h":1.688,"l":1.68,"n":5,"o":1.688,"t":"2026-10-20T21:45:00Z","v":5533,"vw":1.687273},{"c":1.6894,"h":1.6894,"l":1.6802,"n":4,"o":1.6802,"t":"2026-10-20T21:50:00Z","v":209,"vw":1.6848},{"c":1.69,"h":1.69,"l":1.69,"n":2,"o":1.69,"t":"2026-10-20T21:55:00Z","v":156,"vw":1.69},{"c":1.685,"h":1.6894,"l":1.685,"n":4,"o":1.6894,"t":"2026-10-20T22:00:00Z","v":439,"vw":1.688311},{"c":1.6799,"h":1.69,"l":1.6799,"n":42,"o":1.6895,"t":"2026-10-20T22:05:00Z","v":27452,"vw":1.686902},{"c":1.6999,"h":1.6999,"l":1.6999,"n":2,"o":1.6999,"t":"2026-10-20T22:10:00Z","v":517,"vw":1.6999},{"c":1.6993,"h":1.6993,"l":1.695,"n":3,"o":1.695,"t":"2026-10-20T22:15:00Z","v":722,"vw":1.697999},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-20T22:20:00Z","v":100,"vw":1.69},{"c":1.695,"h":1.7,"l":1.69,"n":11,"o":1.69,"t":"2026-10-20T22:25:00Z","v":13366,"vw":1.699431},{"c":1.6903,"h":1.6998,"l":1.6903,"n":3,"o":1.6998,"t":"2026-10-20T22:30:00Z","v":684,"vw":1.692492},{"c":1.69,"h":1.7,"l":1.69,"n":4,"o":1.7,"t":"2026-10-20T22:35:00Z","v":2772,"vw":1.699111},{"c":1.6997,"h":1.7,"l":1.69,"n":9,"o":1.6997,"t":"2026-10-20T22:40:00Z","v":5018,"vw":1.698403},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-20T22:45:00Z","v":280,"vw":1.69},{"c":1.69,"h":1.6993,"l":1.69,"n":3,"o":1.6993,"t":"2026-10-20T22:50:00Z","v":604,"vw":1.69775},{"c":1.7,"h":1.7,"l":1.6901,"n":6,"o":1.6901,"t":"2026-10-20T22:55:00Z","v":573,"vw":1.692929},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-20T23:00:00Z","v":1000,"vw":1.7},{"c":1.6992,"h":1.6992,"l":1.6992,"n":2,"o":1.6992,"t":"2026-10-20T23:05:00Z","v":101,"vw":1.6992},{"c":1.6993,"h":1.6997,"l":1.6902,"n":5,"o":1.6902,"t":"2026-10-20T23:10:00Z","v":1744,"vw":1.695591},{"c":1.6993,"h":1.6993,"l":1.6993,"n":9,"o":1.6993,"t":"2026-10-20T23:15:00Z","v":728,"vw":1.6993},{"c":1.6985,"h":1.6985,"l":1.6985,"n":2,"o":1.6985,"t":"2026-10-20T23:20:00Z","v":101,"vw":1.6985},{"c":1.7,"h":1.7,"l":1.6977,"n":4,"o":1.7,"t":"2026-10-20T23:25:00Z","v":1648,"vw":1.699157},{"c":1.6903,"h":1.7,"l":1.6903,"n":10,"o":1.7,"t":"2026-10-20T23:30:00Z","v":774,"vw":1.6941},{"c":1.69,"h":1.69,"l":1.69,"n":2,"o":1.69,"t":"2026-10-20T23:40:00Z","v":692,"vw":1.69},{"c":1.7,"h":1.7,"l":1.69,"n":4,"o":1.69,"t":"2026-10-20T23:50:00Z","v":1011,"vw":1.692041},{"c":1.6901,"h":1.7,"l":1.69,"n":9,"o":1.7,"t":"2026-10-20T23:55:00Z","v":8510,"vw":1.695166},{"c":1.7,"h":1.71,"l":1.69,"n":170,"o":1.7,"t":"2026-10-21T08:00:00Z","v":27436,"vw":1.696358},{"c":1.6897,"h":1.6984,"l":1.6897,"n":9,"o":1.6984,"t":"2026-10-21T08:05:00Z","v":7605,"vw":1.690305},{"c":1.69,"h":1.69,"l":1.69,"n":8,"o":1.69,"t":"2026-10-21T08:10:00Z","v":896,"vw":1.69},{"c":1.68,"h":1.68,"l":1.68,"n":2,"o":1.68,"t":"2026-10-21T08:15:00Z","v":130,"vw":1.68},{"c":1.69,"h":1.69,"l":1.6803,"n":20,"o":1.69,"t":"2026-10-21T08:20:00Z","v":13729,"vw":1.689751},{"c":1.68,"h":1.6897,"l":1.68,"n":27,"o":1.6803,"t":"2026-10-21T08:30:00Z","v":1144,"vw":1.682443},{"c":1.68,"h":1.68,"l":1.68,"n":4,"o":1.68,"t":"2026-10-21T08:35:00Z","v":602,"vw":1.68},{"c":1.68,"h":1.68,"l":1.6799,"n":12,"o":1.6799,"t":"2026-10-21T08:40:00Z","v":665,"vw":1.679931},{"c":1.68,"h":1.68,"l":1.68,"n":6,"o":1.68,"t":"2026-10-21T08:45:00Z","v":1498,"vw":1.68},{"c":1.6703,"h":1.6703,"l":1.6703,"n":8,"o":1.6703,"t":"2026-10-21T08:55:00Z","v":292,"vw":1.6703},{"c":1.67,"h":1.68,"l":1.67,"n":9,"o":1.68,"t":"2026-10-21T09:00:00Z","v":604,"vw":1.672},{"c":1.68,"h":1.68,"l":1.67,"n":20,"o":1.67,"t":"2026-10-21T09:10:00Z","v":1485,"vw":1.673739},{"c":1.6797,"h":1.6797,"l":1.6797,"n":2,"o":1.6797,"t":"2026-10-21T09:15:00Z","v":310,"vw":1.6797},{"c":1.68,"h":1.68,"l":1.67,"n":2,"o":1.67,"t":"2026-10-21T09:25:00Z","v":9985,"vw":1.674992},{"c":1.68,"h":1.68,"l":1.6795,"n":2,"o":1.6795,"t":"2026-10-21T09:35:00Z","v":994,"vw":1.67955},{"c":1.6794,"h":1.6794,"l":1.6794,"n":1,"o":1.6794,"t":"2026-10-21T09:45:00Z","v":443,"vw":1.6794},{"c":1.6798,"h":1.6798,"l":1.6798,"n":1,"o":1.6798,"t":"2026-10-21T09:50:00Z","v":429,"vw":1.6798},{"c":1.6783,"h":1.6783,"l":1.6783,"n":1,"o":1.6783,"t":"2026-10-21T09:55:00Z","v":200,"vw":1.6783},{"c":1.67,"h":1.67,"l":1.67,"n":13,"o":1.67,"t":"2026-10-21T10:05:00Z","v":5112,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":6,"o":1.67,"t":"2026-10-21T10:10:00Z","v":1207,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":4,"o":1.67,"t":"2026-10-21T10:15:00Z","v":311,"vw":1.67},{"c":1.68,"h":1.68,"l":1.68,"n":49,"o":1.68,"t":"2026-10-21T10:30:00Z","v":2492,"vw":1.68},{"c":1.68,"h":1.68,"l":1.68,"n":28,"o":1.68,"t":"2026-10-21T10:35:00Z","v":505,"vw":1.68},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-21T10:40:00Z","v":100,"vw":1.69},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-21T10:45:00Z","v":302,"vw":1.69},{"c":1.68,"h":1.68,"l":1.68,"n":20,"o":1.68,"t":"2026-10-21T10:55:00Z","v":646,"vw":1.68},{"c":1.7,"h":1.7,"l":1.68,"n":44,"o":1.69,"t":"2026-10-21T11:00:00Z","v":14239,"vw":1.696533},{"c":1.6921,"h":1.7,"l":1.69,"n":31,"o":1.69,"t":"2026-10-21T11:05:00Z","v":3532,"vw":1.695331},{"c":1.6966,"h":1.7,"l":1.69,"n":39,"o":1.69,"t":"2026-10-21T11:10:00Z","v":2505,"vw":1.694442},{"c":1.6922,"h":1.6922,"l":1.68,"n":43,"o":1.6897,"t":"2026-10-21T11:20:00Z","v":10554,"vw":1.685509},{"c":1.6922,"h":1.7,"l":1.69,"n":36,"o":1.7,"t":"2026-10-21T11:25:00Z","v":3832,"vw":1.692384},{"c":1.7,"h":1.7,"l":1.6993,"n":3,"o":1.6993,"t":"2026-10-21T11:30:00Z","v":600,"vw":1.699427},{"c":1.7,"h":1.7,"l":1.69,"n":9,"o":1.6982,"t":"2026-10-21T11:35:00Z","v":826,"vw":1.695088},{"c":1.6897,"h":1.6915,"l":1.6897,"n":43,"o":1.6915,"t":"2026-10-21T11:40:00Z","v":12318,"vw":1.689979},{"c":1.685,"h":1.69,"l":1.685,"n":18,"o":1.69,"t":"2026-10-21T11:45:00Z","v":8644,"vw":1.685934},{"c":1.68,"h":1.6821,"l":1.68,"n":11,"o":1.68,"t":"2026-10-21T11:50:00Z","v":7713,"vw":1.68043},{"c":1.6899,"h":1.6899,"l":1.68,"n":3,"o":1.68,"t":"2026-10-21T11:55:00Z","v":10227,"vw":1.689685},{"c":1.6893,"h":1.6893,"l":1.68,"n":4,"o":1.68,"t":"2026-10-21T12:05:00Z","v":1620,"vw":1.680608},{"c":1.6801,"h":1.69,"l":1.68,"n":4,"o":1.69,"t":"2026-10-21T12:10:00Z","v":813,"vw":1.681278},{"c":1.68,"h":1.68,"l":1.68,"n":6,"o":1.68,"t":"2026-10-21T12:15:00Z","v":458,"vw":1.68},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-21T12:20:00Z","v":115,"vw":1.69},{"c":1.6803,"h":1.69,"l":1.6803,"n":5,"o":1.69,"t":"2026-10-21T12:25:00Z","v":1305,"vw":1.681046},{"c":1.6801,"h":1.6801,"l":1.68,"n":9,"o":1.6801,"t":"2026-10-21T12:30:00Z","v":604,"vw":1.680064},{"c":1.6803,"h":1.6803,"l":1.6803,"n":1,"o":1.6803,"t":"2026-10-21T12:35:00Z","v":160,"vw":1.6803},{"c":1.69,"h":1.69,"l":1.68,"n":21,"o":1.68,"t":"2026-10-21T12:45:00Z","v":5815,"vw":1.687911},{"c":1.6973,"h":1.6997,"l":1.6973,"n":2,"o":1.6997,"t":"2026-10-21T12:55:00Z","v":1250,"vw":1.69922},{"c":1.7,"h":1.7,"l":1.7,"n":3,"o":1.7,"t":"2026-10-21T13:00:00Z","v":1008,"vw":1.7},{"c":1.7,"h":1.7,"l":1.69,"n":10,"o":1.69,"t":"2026-10-21T13:05:00Z","v":2876,"vw":1.699649},{"c":1.69,"h":1.7,"l":1.69,"n":14,"o":1.7,"t":"2026-10-21T13:10:00Z","v":2889,"vw":1.69501},{"c":1.69,"h":1.6974,"l":1.69,"n":11,"o":1.6974,"t":"2026-10-21T13:15:00Z","v":15815,"vw":1.692829},{"c":1.69,"h":1.69,"l":1.69,"n":17,"o":1.69,"t":"2026-10-21T13:20:00Z","v":3089,"vw":1.69},{"c":1.73,"h":1.73,"l":1.6984,"n":192,"o":1.6984,"t":"2026-10-21T13:25:00Z","v":87595,"vw":1.705817},{"c":1.67,"h":1.71,"l":1.67,"n":474,"o":1.71,"t":"2026-10-21T13:30:00Z","v":84907,"vw":1.6954},{"c":1.68,"h":1.68,"l":1.67,"n":411,"o":1.6799,"t":"2026-10-21T13:35:00Z","v":96085,"vw":1.679053},{"c":1.66,"h":1.69,"l":1.65,"n":358,"o":1.682,"t":"2026-10-21T13:40:00Z","v":140306,"vw":1.673931},{"c":1.66,"h":1.679,"l":1.655,"n":281,"o":1.655,"t":"2026-10-21T13:45:00Z","v":52979,"vw":1.663978},{"c":1.655,"h":1.67,"l":1.655,"n":270,"o":1.67,"t":"2026-10-21T13:50:00Z","v":20000,"vw":1.662665},{"c":1.66,"h":1.67,"l":1.655,"n":305,"o":1.655,"t":"2026-10-21T13:55:00Z","v":52511,"vw":1.660442},{"c":1.665,"h":1.67,"l":1.66,"n":233,"o":1.665,"t":"2026-10-21T14:00:00Z","v":118658,"vw":1.666385},{"c":1.645,"h":1.665,"l":1.64,"n":395,"o":1.665,"t":"2026-10-21T14:05:00Z","v":105507,"vw":1.650564},{"c":1.6399,"h":1.6499,"l":1.634,"n":367,"o":1.6421,"t":"2026-10-21T14:10:00Z","v":51745,"vw":1.640473},{"c":1.645,"h":1.6499,"l":1.63,"n":331,"o":1.635,"t":"2026-10-21T14:15:00Z","v":77040,"vw":1.639856},{"c":1.6581,"h":1.66,"l":1.64,"n":299,"o":1.645,"t":"2026-10-21T14:20:00Z","v":37527,"vw":1.65446},{"c":1.665,"h":1.67,"l":1.659,"n":167,"o":1.659,"t":"2026-10-21T14:25:00Z","v":74081,"vw":1.665025},{"c":1.665,"h":1.67,"l":1.665,"n":187,"o":1.665,"t":"2026-10-21T14:30:00Z","v":48062,"vw":1.668759},{"c":1.66,"h":1.67,"l":1.66,"n":155,"o":1.665,"t":"2026-10-21T14:35:00Z","v":49972,"vw":1.660529},{"c":1.67,"h":1.67,"l":1.66,"n":182,"o":1.6699,"t":"2026-10-21T14:40:00Z","v":34160,"vw":1.663224},{"c":1.675,"h":1.6799,"l":1.665,"n":169,"o":1.665,"t":"2026-10-21T14:45:00Z","v":38028,"vw":1.669125},{"c":1.668,"h":1.675,"l":1.6601,"n":174,"o":1.675,"t":"2026-10-21T14:50:00Z","v":74793,"vw":1.671379},{"c":1.6693,"h":1.6699,"l":1.66,"n":148,"o":1.6665,"t":"2026-10-21T14:55:00Z","v":8815,"vw":1.664115},{"c":1.6507,"h":1.67,"l":1.6507,"n":172,"o":1.665,"t":"2026-10-21T15:00:00Z","v":20515,"vw":1.660436},{"c":1.655,"h":1.66,"l":1.65,"n":86,"o":1.655,"t":"2026-10-21T15:05:00Z","v":27195,"vw":1.654984},{"c":1.6599,"h":1.665,"l":1.655,"n":149,"o":1.655,"t":"2026-10-21T15:10:00Z","v":19225,"vw":1.65959},{"c":1.6599,"h":1.66,"l":1.65,"n":97,"o":1.65,"t":"2026-10-21T15:15:00Z","v":33465,"vw":1.652585},{"c":1.6537,"h":1.66,"l":1.65,"n":181,"o":1.655,"t":"2026-10-21T15:20:00Z","v":43872,"vw":1.655274},{"c":1.6507,"h":1.66,"l":1.65,"n":121,"o":1.65,"t":"2026-10-21T15:25:00Z","v":13367,"vw":1.653142},{"c":1.66,"h":1.66,"l":1.65,"n":123,"o":1.655,"t":"2026-10-21T15:30:00Z","v":11288,"vw":1.653586},{"c":1.655,"h":1.665,"l":1.6524,"n":175,"o":1.6524,"t":"2026-10-21T15:35:00Z","v":36105,"vw":1.659249},{"c":1.6599,"h":1.66,"l":1.65,"n":97,"o":1.6536,"t":"2026-10-21T15:40:00Z","v":64411,"vw":1.659429},{"c":1.665,"h":1.6699,"l":1.66,"n":140,"o":1.665,"t":"2026-10-21T15:45:00Z","v":29132,"vw":1.660398},{"c":1.6693,"h":1.6699,"l":1.66,"n":140,"o":1.665,"t":"2026-10-21T15:50:00Z","v":16061,"vw":1.664398},{"c":1.6607,"h":1.67,"l":1.66,"n":103,"o":1.66,"t":"2026-10-21T15:55:00Z","v":17629,"vw":1.666992},{"c":1.66,"h":1.665,"l":1.66,"n":130,"o":1.6607,"t":"2026-10-21T16:00:00Z","v":14530,"vw":1.660328},{"c":1.66,"h":1.67,"l":1.66,"n":102,"o":1.66,"t":"2026-10-21T16:05:00Z","v":8385,"vw":1.662109},{"c":1.665,"h":1.67,"l":1.66,"n":91,"o":1.665,"t":"2026-10-21T16:10:00Z","v":18109,"vw":1.66395},{"c":1.6543,"h":1.67,"l":1.65,"n":97,"o":1.665,"t":"2026-10-21T16:15:00Z","v":48365,"vw":1.659941},{"c":1.6595,"h":1.66,"l":1.6501,"n":50,"o":1.655,"t":"2026-10-21T16:20:00Z","v":24432,"vw":1.658855},{"c":1.655,"h":1.66,"l":1.65,"n":29,"o":1.6593,"t":"2026-10-21T16:25:00Z","v":8725,"vw":1.657113},{"c":1.6699,"h":1.6699,"l":1.655,"n":45,"o":1.655,"t":"2026-10-21T16:30:00Z","v":25783,"vw":1.66561},{"c":1.69,"h":1.69,"l":1.66,"n":212,"o":1.665,"t":"2026-10-21T16:35:00Z","v":64245,"vw":1.673568},{"c":1.6775,"h":1.69,"l":1.67,"n":83,"o":1.6886,"t":"2026-10-21T16:40:00Z","v":44558,"vw":1.681406},{"c":1.675,"h":1.6785,"l":1.67,"n":17,"o":1.67,"t":"2026-10-21T16:45:00Z","v":5401,"vw":1.673739},{"c":1.675,"h":1.68,"l":1.67,"n":38,"o":1.675,"t":"2026-10-21T16:50:00Z","v":14617,"vw":1.673788},{"c":1.675,"h":1.6781,"l":1.67,"n":74,"o":1.67,"t":"2026-10-21T16:55:00Z","v":41714,"vw":1.676944},{"c":1.67,"h":1.6793,"l":1.67,"n":55,"o":1.675,"t":"2026-10-21T17:00:00Z","v":8775,"vw":1.672867},{"c":1.6701,"h":1.6799,"l":1.67,"n":73,"o":1.675,"t":"2026-10-21T17:05:00Z","v":4643,"vw":1.672932},{"c":1.675,"h":1.6799,"l":1.67,"n":56,"o":1.67,"t":"2026-10-21T17:10:00Z","v":13293,"vw":1.673986},{"c":1.6713,"h":1.6799,"l":1.67,"n":42,"o":1.675,"t":"2026-10-21T17:15:00Z","v":20406,"vw":1.675179},{"c":1.6708,"h":1.675,"l":1.67,"n":42,"o":1.67,"t":"2026-10-21T17:20:00Z","v":7487,"vw":1.670843},{"c":1.675,"h":1.6786,"l":1.67,"n":48,"o":1.67,"t":"2026-10-21T17:25:00Z","v":6379,"vw":1.671947},{"c":1.6759,"h":1.6767,"l":1.67,"n":50,"o":1.67,"t":"2026-10-21T17:30:00Z","v":6813,"vw":1.673863},{"c":1.67,"h":1.6799,"l":1.67,"n":48,"o":1.675,"t":"2026-10-21T17:35:00Z","v":7978,"vw":1.672885},{"c":1.6766,"h":1.6766,"l":1.67,"n":78,"o":1.675,"t":"2026-10-21T17:40:00Z","v":31024,"vw":1.674235},{"c":1.67,"h":1.675,"l":1.67,"n":29,"o":1.674,"t":"2026-10-21T17:45:00Z","v":3411,"vw":1.672918}],"history":[{"c":0.4458,"h":0.48,"l":0.4413,"n":762,"o":0.449,"t":"2024-10-21T04:00:00Z","v":407085,"vw":0.4591},{"c":0.45,"h":0.477,"l":0.4379,"n":1729,"o":0.4655,"t":"2024-10-22T04:00:00Z","v":456584,"vw":0.453173},{"c":0.4192,"h":0.4551,"l":0.41,"n":1318,"o":0.4429,"t":"2024-10-23T04:00:00Z","v":424459,"vw":0.4235},{"c":0.4008,"h":0.4061,"l":0.38,"n":932,"o":0.4045,"t":"2024-10-24T04:00:00Z","v":395602,"vw":0.39471},{"c":0.3991,"h":0.41,"l":0.3925,"n":715,"o":0.3975,"t":"2024-10-25T04:00:00Z","v":377782,"vw":0.401714},{"c":0.4224,"h":0.43,"l":0.3891,"n":1825,"o":0.3991,"t":"2024-10-28T04:00:00Z","v":801451,"vw":0.415867},{"c":0.401,"h":0.4223,"l":0.395,"n":783,"o":0.4223,"t":"2024-10-29T04:00:00Z","v":419662,"vw":0.402824},{"c":0.393,"h":0.4091,"l":0.3801,"n":844,"o":0.402,"t":"2024-10-30T04:00:00Z","v":595621,"vw":0.39918},{"c":0.3778,"h":0.393,"l":0.3655,"n":829,"o":0.3812,"t":"2024-10-31T04:00:00Z","v":326941,"vw":0.376101},{"c":0.382,"h":0.3999,"l":0.3778,"n":439,"o":0.3778,"t":"2024-11-01T04:00:00Z","v":318568,"vw":0.388111},{"c":0.3767,"h":0.3999,"l":0.361,"n":475,"o":0.39,"t":"2024-11-04T05:00:00Z","v":231978,"vw":0.37277},{"c":0.376,"h":0.3799,"l":0.3625,"n":376,"o":0.3762,"t":"2024-11-05T05:00:00Z","v":206207,"vw":0.366973},{"c":0.3612,"h":0.387,"l":0.3521,"n":858,"o":0.376,"t":"2024-11-06T05:00:00Z","v":532732,"vw":0.364325},{"c":0.36,"h":0.382,"l":0.35,"n":1085,"o":0.36,"t":"2024-11-07T05:00:00Z","v":429181,"vw":0.364742},{"c":0.3495,"h":0.4676,"l":0.3296,"n":5742,"o":0.38,"t":"2024-11-08T05:00:00Z","v":3694946,"vw":0.394582},{"c":0.342,"h":0.3631,"l":0.309,"n":1498,"o":0.3511,"t":"2024-11-11T05:00:00Z","v":836281,"vw":0.336469},{"c":0.3611,"h":0.369,"l":0.3312,"n":1395,"o":0.3317,"t":"2024-11-12T05:00:00Z","v":700754,"vw":0.351255},{"c":0.392,"h":0.4551,"l":0.37,"n":5332,"o":0.375,"t":"2024-11-13T05:00:00Z","v":3890159,"vw":0.402705},{"c":0.4312,"h":0.46,"l":0.3899,"n":3259,"o":0.39,"t":"2024-11-14T05:00:00Z","v":1971032,"vw":0.436074},{"c":0.382,"h":0.44,"l":0.38,"n":1322,"o":0.44,"t":"2024-11-15T05:00:00Z","v":797962,"vw":0.391683},{"c":0.508,"h":0.55,"l":0.405,"n":7026,"o":0.439,"t":"2024-11-18T05:00:00Z","v":5465097,"vw":0.475706},{"c":0.456,"h":0.4905,"l":0.427,"n":3943,"o":0.4905,"t":"2024-11-19T05:00:00Z","v":2936115,"vw":0.453386},{"c":0.495,"h":0.5221,"l":0.421,"n":2248,"o":0.4479,"t":"2024-11-20T05:00:00Z","v":2298382,"vw":0.471627},{"c":0.4645,"h":0.48,"l":0.4121,"n":2300,"o":0.43,"t":"2024-11-21T05:00:00Z","v":2326261,"vw":0.443173},{"c":0.4512,"h":0.4955,"l":0.443,"n":2378,"o":0.4645,"t":"2024-11-22T05:00:00Z","v":2207521,"vw":0.466263},{"c":0.4704,"h":0.688,"l":0.4601,"n":20373,"o":0.504,"t":"2024-11-25T05:00:00Z","v":17919271,"vw":0.556239},{"c":0.4512,"h":0.5,"l":0.418,"n":9474,"o":0.4984,"t":"2024-11-26T05:00:00Z","v":6328278,"vw":0.447317},{"c":0.4092,"h":0.44,"l":0.4025,"n":3004,"o":0.4331,"t":"2024-11-27T05:00:00Z","v":2277028,"vw":0.419681},{"c":0.4149,"h":0.45,"l":0.3952,"n":2578,"o":0.43,"t":"2024-11-29T05:00:00Z","v":2165472,"vw":0.422494},{"c":0.4726,"h":0.52,"l":0.4176,"n":7059,"o":0.44,"t":"2024-12-02T05:00:00Z","v":5776561,"vw":0.470965},{"c":0.4116,"h":0.4774,"l":0.3909,"n":3703,"o":0.47,"t":"2024-12-03T05:00:00Z","v":3893288,"vw":0.415277},{"c":0.393,"h":0.4397,"l":0.39,"n":2230,"o":0.4277,"t":"2024-12-04T05:00:00Z","v":2166139,"vw":0.400008},{"c":0.3854,"h":0.3932,"l":0.35,"n":2414,"o":0.3932,"t":"2024-12-05T05:00:00Z","v":2254718,"vw":0.370226},{"c":0.3979,"h":0.4168,"l":0.38,"n":2051,"o":0.3857,"t":"2024-12-06T05:00:00Z","v":1519410,"vw":0.396286},{"c":0.3912,"h":0.443,"l":0.3855,"n":3643,"o":0.43,"t":"2024-12-09T05:00:00Z","v":3196314,"vw":0.402817},{"c":0.571,"h":0.5931,"l":0.3912,"n":46830,"o":0.4052,"t":"2024-12-10T05:00:00Z","v":44137778,"vw":0.497177},{"c":1.15,"h":1.45,"l":0.96,"n":434851,"o":1.045,"t":"2024-12-11T05:00:00Z","v":225464882,"vw":1.136717},{"c":1.85,"h":1.9899,"l":1.48,"n":546474,"o":1.71,"t":"2024-12-12T05:00:00Z","v":256791329,"vw":1.762205},{"c":1.75,"h":1.89,"l":1.48,"n":142082,"o":1.6,"t":"2024-12-13T05:00:00Z","v":63903690,"vw":1.674368},{"c":2.45,"h":3.46,"l":2.23,"n":526136,"o":2.63,"t":"2024-12-16T05:00:00Z","v":204111813,"vw":2.897443},{"c":2.98,"h":3.2,"l":2.65,"n":303240,"o":2.94,"t":"2024-12-17T05:00:00Z","v":86244878,"vw":2.867295},{"c":2.34,"h":3.05,"l":2.16,"n":245546,"o":2.8,"t":"2024-12-18T05:00:00Z","v":73973314,"vw":2.546734},{"c":2.01,"h":2.53,"l":1.98,"n":113401,"o":2.36,"t":"2024-12-19T05:00:00Z","v":37852915,"vw":2.203113},{"c":2.75,"h":3,"l":2.12,"n":183416,"o":2.27,"t":"2024-12-20T05:00:00Z","v":70997570,"vw":2.584548},{"c":4.9,"h":5,"l":3.44,"n":511666,"o":3.59,"t":"2024-12-23T05:00:00Z","v":149974840,"vw":4.207773},{"c":5.47,"h":6.27,"l":4.82,"n":429345,"o":6.13,"t":"2024-12-24T05:00:00Z","v":90415752,"vw":5.442666},{"c":8.76,"h":9.32,"l":5.1,"n":640922,"o":5.2,"t":"2024-12-26T05:00:00Z","v":160070497,"vw":7.830331},{"c":9.08,"h":11,"l":7.6,"n":630379,"o":9.78,"t":"2024-12-27T05:00:00Z","v":135477711,"vw":9.019684},{"c":8.57,"h":9.5,"l":7.54,"n":317287,"o":8.04,"t":"2024-12-30T05:00:00Z","v":54062032,"vw":8.553672},{"c":6.15,"h":8.1,"l":5.32,"n":300764,"o":8.09,"t":"2024-12-31T05:00:00Z","v":61216061,"vw":6.851404},{"c":8.67,"h":8.85,"l":6.31,"n":422417,"o":6.86,"t":"2025-01-02T05:00:00Z","v":89484009,"vw":7.889276},{"c":8.14,"h":9.3288,"l":7.82,"n":252155,"o":7.98,"t":"2025-01-03T05:00:00Z","v":45246311,"vw":8.465712},{"c":7.73,"h":9.5,"l":7.69,"n":385365,"o":8.98,"t":"2025-01-06T05:00:00Z","v":60086691,"vw":8.439807},{"c":7.15,"h":7.8851,"l":6.84,"n":222915,"o":7.88,"t":"2025-01-07T05:00:00Z","v":34646027,"vw":7.109363},{"c":5.275,"h":5.47,"l":3.25,"n":468038,"o":4.98,"t":"2025-01-08T05:00:00Z","v":113236349,"vw":4.587684},{"c":5.73,"h":6.31,"l":5.16,"n":257941,"o":5.71,"t":"2025-01-10T05:00:00Z","v":58561702,"vw":5.784257},{"c":3.35,"h":5.17,"l":3.115,"n":323406,"o":4.539,"t":"2025-01-13T05:00:00Z","v":89922271,"vw":3.96765},{"c":3.66,"h":4.06,"l":2.9601,"n":335885,"o":3.45,"t":"2025-01-14T05:00:00Z","v":105971471,"vw":3.594936},{"c":4.56,"h":5.25,"l":4.44,"n":332216,"o":4.805,"t":"2025-01-15T05:00:00Z","v":82228753,"vw":4.773686},{"c":4.35,"h":4.58,"l":4.0401,"n":234886,"o":4.44,"t":"2025-01-16T05:00:00Z","v":47784280,"vw":4.299443},{"c":4.24,"h":5.16,"l":4.17,"n":240767,"o":4.82,"t":"2025-01-17T05:00:00Z","v":60024094,"vw":4.819527},{"c":5.02,"h":5.23,"l":4.13,"n":222084,"o":4.37,"t":"2025-01-21T05:00:00Z","v":57322714,"vw":4.735025},{"c":4.49,"h":5.1099,"l":4.38,"n":157040,"o":4.99,"t":"2025-01-22T05:00:00Z","v":32545642,"vw":4.69407},{"c":4.07,"h":4.6,"l":3.95,"n":116951,"o":4.44,"t":"2025-01-23T05:00:00Z","v":25317693,"vw":4.191557},{"c":4.3,"h":4.45,"l":4.06,"n":88927,"o":4.4,"t":"2025-01-24T05:00:00Z","v":23515098,"vw":4.279804},{"c":3.99,"h":4.28,"l":3.81,"n":79249,"o":3.9,"t":"2025-01-27T05:00:00Z","v":15785609,"vw":4.017102},{"c":3.73,"h":4.03,"l":3.45,"n":71166,"o":4.02,"t":"2025-01-28T05:00:00Z","v":15060225,"vw":3.670762},{"c":3.28,"h":3.82,"l":3.28,"n":84803,"o":3.61,"t":"2025-01-29T05:00:00Z","v":21017860,"vw":3.442236},{"c":3.21,"h":3.49,"l":3.03,"n":92298,"o":3.49,"t":"2025-01-30T05:00:00Z","v":22646418,"vw":3.228443},{"c":3.18,"h":3.56,"l":3.08,"n":90014,"o":3.12,"t":"2025-01-31T05:00:00Z","v":25836680,"vw":3.342022},{"c":2.99,"h":3.125,"l":2.76,"n":60851,"o":2.93,"t":"2025-02-03T05:00:00Z","v":15108178,"vw":2.957581},{"c":3.1,"h":3.36,"l":3.05,"n":50034,"o":3.12,"t":"2025-02-04T05:00:00Z","v":13601672,"vw":3.18003},{"c":3.82,"h":3.84,"l":3.02,"n":88180,"o":3.2,"t":"2025-02-05T05:00:00Z","v":27046965,"vw":3.478383},{"c":4,"h":4.475,"l":3.93,"n":218147,"o":4.47,"t":"2025-02-06T05:00:00Z","v":47288181,"vw":4.207395},{"c":4.03,"h":4.17,"l":3.8,"n":89360,"o":4.09,"t":"2025-02-07T05:00:00Z","v":21568709,"vw":3.990856},{"c":4.33,"h":4.43,"l":3.71,"n":79621,"o":3.9,"t":"2025-02-10T05:00:00Z","v":21694093,"vw":4.064629},{"c":3.74,"h":4.31,"l":3.6803,"n":72750,"o":4.24,"t":"2025-02-11T05:00:00Z","v":17165150,"vw":3.964231},{"c":3.815,"h":3.9,"l":3.46,"n":54010,"o":3.52,"t":"2025-02-12T05:00:00Z","v":13855089,"vw":3.746102},{"c":3.64,"h":3.77,"l":3.46,"n":54314,"o":3.75,"t":"2025-02-13T05:00:00Z","v":13849598,"vw":3.603372},{"c":3.31,"h":3.55,"l":3.28,"n":54698,"o":3.51,"t":"2025-02-14T05:00:00Z","v":11713983,"vw":3.362822},{"c":3.02,"h":3.3698,"l":2.98,"n":57611,"o":3.26,"t":"2025-02-18T05:00:00Z","v":12958344,"vw":3.109652},{"c":3.38,"h":3.53,"l":2.98,"n":64782,"o":3.015,"t":"2025-02-19T05:00:00Z","v":20479111,"vw":3.300839},{"c":3.73,"h":3.98,"l":3.61,"n":124673,"o":3.81,"t":"2025-02-20T05:00:00Z","v":29976799,"vw":3.775875},{"c":3.33,"h":3.78,"l":3.32,"n":61220,"o":3.615,"t":"2025-02-21T05:00:00Z","v":18062753,"vw":3.517762},{"c":3.05,"h":3.42,"l":3.05,"n":41830,"o":3.28,"t":"2025-02-24T05:00:00Z","v":10199271,"vw":3.208062},{"c":3.15,"h":3.32,"l":2.91,"n":49590,"o":3.022,"t":"2025-02-25T05:00:00Z","v":15959373,"vw":3.109056},{"c":3.09,"h":3.36,"l":3.05,"n":30679,"o":3.15,"t":"2025-02-26T05:00:00Z","v":9329088,"vw":3.216989},{"c":2.99,"h":3.39,"l":2.95,"n":37454,"o":3.27,"t":"2025-02-27T05:00:00Z","v":10935945,"vw":3.134988},{"c":2.88,"h":3.02,"l":2.8,"n":33429,"o":2.9,"t":"2025-02-28T05:00:00Z","v":8134013,"vw":2.908697},{"c":2.27,"h":2.93,"l":2.245,"n":48812,"o":2.92,"t":"2025-03-03T05:00:00Z","v":13541979,"vw":2.561568},{"c":2.4,"h":2.535,"l":1.99,"n":56440,"o":2.03,"t":"2025-03-04T05:00:00Z","v":15552759,"vw":2.311398},{"c":2.55,"h":2.68,"l":2.39,"n":46834,"o":2.58,"t":"2025-03-05T05:00:00Z","v":11471703,"vw":2.514289},{"c":2.68,"h":2.94,"l":2.39,"n":53466,"o":2.49,"t":"2025-03-06T05:00:00Z","v":18604057,"vw":2.707946},{"c":2.93,"h":2.93,"l":2.57,"n":37467,"o":2.67,"t":"2025-03-07T05:00:00Z","v":10641752,"vw":2.735258},{"c":2.6,"h":2.88,"l":2.5,"n":32987,"o":2.77,"t":"2025-03-10T04:00:00Z","v":8431567,"vw":2.621898},{"c":2.6,"h":2.66,"l":2.4,"n":27716,"o":2.51,"t":"2025-03-11T04:00:00Z","v":6728532,"vw":2.536236},{"c":2.79,"h":2.84,"l":2.62,"n":27053,"o":2.71,"t":"2025-03-12T04:00:00Z","v":8993678,"vw":2.723464},{"c":2.74,"h":2.94,"l":2.66,"n":30593,"o":2.69,"t":"2025-03-13T04:00:00Z","v":9302092,"vw":2.765518},{"c":3.32,"h":3.35,"l":2.8501,"n":71762,"o":2.86,"t":"2025-03-14T04:00:00Z","v":24054912,"vw":3.147797},{"c":3.76,"h":3.9,"l":3.53,"n":84129,"o":3.735,"t":"2025-03-17T04:00:00Z","v":24498036,"vw":3.689799},{"c":3.34,"h":3.71,"l":3.21,"n":49872,"o":3.44,"t":"2025-03-18T04:00:00Z","v":14424052,"vw":3.484787},{"c":3.45,"h":3.58,"l":3.28,"n":28661,"o":3.44,"t":"2025-03-19T04:00:00Z","v":8298103,"vw":3.408063},{"c":3.1,"h":3.39,"l":3.07,"n":37166,"o":3.215,"t":"2025-03-20T04:00:00Z","v":10324888,"vw":3.197247},{"c":2.98,"h":3.065,"l":2.79,"n":36208,"o":2.85,"t":"2025-03-21T04:00:00Z","v":8207687,"vw":2.967307},{"c":3.16,"h":3.219,"l":3.08,"n":24291,"o":3.08,"t":"2025-03-24T04:00:00Z","v":6984628,"vw":3.146088},{"c":3.07,"h":3.13,"l":3.01,"n":18492,"o":3.11,"t":"2025-03-25T04:00:00Z","v":4498048,"vw":3.06813},{"c":2.93,"h":3.19,"l":2.91,"n":24000,"o":3.07,"t":"2025-03-26T04:00:00Z","v":5720968,"vw":3.030717},{"c":2.85,"h":3,"l":2.8,"n":22448,"o":2.93,"t":"2025-03-27T04:00:00Z","v":5588846,"vw":2.890209},{"c":2.63,"h":2.81,"l":2.6,"n":24681,"o":2.8,"t":"2025-03-28T04:00:00Z","v":6233396,"vw":2.650085},{"c":2.6,"h":2.6,"l":2.48,"n":19966,"o":2.5,"t":"2025-03-31T04:00:00Z","v":4785956,"vw":2.534815},{"c":2.73,"h":2.79,"l":2.51,"n":21671,"o":2.64,"t":"2025-04-01T04:00:00Z","v":5683583,"vw":2.693129},{"c":2.78,"h":2.84,"l":2.56,"n":18426,"o":2.6,"t":"2025-04-02T04:00:00Z","v":5524734,"vw":2.775359},{"c":2.55,"h":2.66,"l":2.5,"n":18040,"o":2.53,"t":"2025-04-03T04:00:00Z","v":4583894,"vw":2.575724},{"c":2.35,"h":2.53,"l":2.22,"n":23848,"o":2.45,"t":"2025-04-04T04:00:00Z","v":5776454,"vw":2.346077},{"c":2.43,"h":2.555,"l":2.12,"n":26018,"o":2.16,"t":"2025-04-07T04:00:00Z","v":6758313,"vw":2.393952},{"c":2.32,"h":2.67,"l":2.28,"n":27706,"o":2.58,"t":"2025-04-08T04:00:00Z","v":8108857,"vw":2.506574},{"c":2.67,"h":2.69,"l":2.28,"n":26010,"o":2.3,"t":"2025-04-09T04:00:00Z","v":7678912,"vw":2.489894},{"c":2.55,"h":2.64,"l":2.46,"n":18701,"o":2.605,"t":"2025-04-10T04:00:00Z","v":5216285,"vw":2.540598},{"c":2.58,"h":2.6355,"l":2.46,"n":17241,"o":2.58,"t":"2025-04-11T04:00:00Z","v":4908777,"vw":2.549142},{"c":2.55,"h":2.78,"l":2.505,"n":17278,"o":2.68,"t":"2025-04-14T04:00:00Z","v":4506007,"vw":2.632921},{"c":2.52,"h":2.605,"l":2.5,"n":9576,"o":2.51,"t":"2025-04-15T04:00:00Z","v":2221235,"vw":2.545754},{"c":2.43,"h":2.48,"l":2.36,"n":12463,"o":2.41,"t":"2025-04-16T04:00:00Z","v":2637282,"vw":2.418256},{"c":2.33,"h":2.51,"l":2.315,"n":13984,"o":2.44,"t":"2025-04-17T04:00:00Z","v":2422834,"vw":2.388036},{"c":2.24,"h":2.34,"l":2.18,"n":14174,"o":2.33,"t":"2025-04-21T04:00:00Z","v":3142625,"vw":2.230635},{"c":2.33,"h":2.36,"l":2.25,"n":11413,"o":2.27,"t":"2025-04-22T04:00:00Z","v":2756235,"vw":2.306196},{"c":2.51,"h":2.54,"l":2.41,"n":13205,"o":2.42,"t":"2025-04-23T04:00:00Z","v":3622687,"vw":2.491555},{"c":2.61,"h":2.68,"l":2.5409,"n":12544,"o":2.545,"t":"2025-04-24T04:00:00Z","v":3701287,"vw":2.62537},{"c":2.62,"h":2.73,"l":2.55,"n":14999,"o":2.6,"t":"2025-04-25T04:00:00Z","v":3838285,"vw":2.620304},{"c":2.6,"h":2.75,"l":2.55,"n":12548,"o":2.62,"t":"2025-04-28T04:00:00Z","v":2751445,"vw":2.624145},{"c":2.58,"h":2.66,"l":2.54,"n":9698,"o":2.66,"t":"2025-04-29T04:00:00Z","v":2109308,"vw":2.590081},{"c":2.43,"h":2.48,"l":2.37,"n":16025,"o":2.48,"t":"2025-04-30T04:00:00Z","v":3012360,"vw":2.402297},{"c":2.49,"h":2.51,"l":2.42,"n":12311,"o":2.5,"t":"2025-05-01T04:00:00Z","v":2174616,"vw":2.476893},{"c":2.87,"h":2.9,"l":2.5,"n":25419,"o":2.505,"t":"2025-05-02T04:00:00Z","v":8498689,"vw":2.762902},{"c":2.37,"h":2.83,"l":2.18,"n":40915,"o":2.785,"t":"2025-05-05T04:00:00Z","v":11332804,"vw":2.39568},{"c":2.34,"h":2.36,"l":2.27,"n":16121,"o":2.33,"t":"2025-05-06T04:00:00Z","v":3870809,"vw":2.314916},{"c":2.34,"h":2.39,"l":2.28,"n":13400,"o":2.39,"t":"2025-05-07T04:00:00Z","v":4276741,"vw":2.328429},{"c":2.51,"h":2.57,"l":2.35,"n":26682,"o":2.45,"t":"2025-05-08T04:00:00Z","v":8947454,"vw":2.464895},{"c":2.36,"h":2.5,"l":2.33,"n":26063,"o":2.5,"t":"2025-05-09T04:00:00Z","v":7135832,"vw":2.383249},{"c":2.39,"h":2.57,"l":2.38,"n":27363,"o":2.48,"t":"2025-05-12T04:00:00Z","v":7418264,"vw":2.442146},{"c":2.37,"h":2.46,"l":2.35,"n":19214,"o":2.42,"t":"2025-05-13T04:00:00Z","v":5222592,"vw":2.406136},{"c":2.44,"h":2.53,"l":2.32,"n":32111,"o":2.43,"t":"2025-05-14T04:00:00Z","v":11638972,"vw":2.422631},{"c":2.37,"h":2.43,"l":2.35,"n":16710,"o":2.42,"t":"2025-05-15T04:00:00Z","v":4549524,"vw":2.374068},{"c":2.58,"h":2.7,"l":2.38,"n":42882,"o":2.41,"t":"2025-05-16T04:00:00Z","v":17118083,"vw":2.537803},{"c":3.1,"h":3.11,"l":2.4,"n":64441,"o":2.45,"t":"2025-05-19T04:00:00Z","v":26671354,"vw":2.857441},{"c":3.25,"h":3.53,"l":3.11,"n":103793,"o":3.4,"t":"2025-05-20T04:00:00Z","v":34529324,"vw":3.332451},{"c":3.45,"h":4.34,"l":3.25,"n":223543,"o":3.33,"t":"2025-05-21T04:00:00Z","v":68336144,"vw":3.825732},{"c":3.71,"h":4.15,"l":3.45,"n":126039,"o":3.67,"t":"2025-05-22T04:00:00Z","v":45634483,"vw":3.786999},{"c":3.48,"h":3.755,"l":3.4,"n":87873,"o":3.55,"t":"2025-05-23T04:00:00Z","v":27957240,"vw":3.612605},{"c":3.66,"h":4.22,"l":3.6101,"n":89722,"o":3.825,"t":"2025-05-27T04:00:00Z","v":30740433,"vw":3.917443},{"c":3.7,"h":3.8899,"l":3.58,"n":41630,"o":3.875,"t":"2025-05-28T04:00:00Z","v":13091878,"vw":3.688726},{"c":3.69,"h":3.91,"l":3.615,"n":37926,"o":3.81,"t":"2025-05-29T04:00:00Z","v":9680760,"vw":3.726549},{"c":3.35,"h":3.55,"l":3.28,"n":34214,"o":3.49,"t":"2025-05-30T04:00:00Z","v":9836297,"vw":3.400969},{"c":3.38,"h":3.43,"l":3.21,"n":23229,"o":3.31,"t":"2025-06-02T04:00:00Z","v":6694379,"vw":3.312682},{"c":3.46,"h":3.639,"l":3.37,"n":28443,"o":3.47,"t":"2025-06-03T04:00:00Z","v":8383682,"vw":3.505579},{"c":3.53,"h":3.54,"l":3.3899,"n":19081,"o":3.48,"t":"2025-06-04T04:00:00Z","v":6177003,"vw":3.489004},{"c":3.25,"h":3.525,"l":3.16,"n":23796,"o":3.525,"t":"2025-06-05T04:00:00Z","v":7257016,"vw":3.368121},{"c":3.46,"h":3.51,"l":3.258,"n":18865,"o":3.3,"t":"2025-06-06T04:00:00Z","v":5137686,"vw":3.424559},{"c":3.91,"h":3.97,"l":3.48,"n":60455,"o":3.57,"t":"2025-06-09T04:00:00Z","v":20918297,"vw":3.816366},{"c":3.93,"h":4.27,"l":3.8601,"n":57935,"o":4.105,"t":"2025-06-10T04:00:00Z","v":16394972,"vw":4.025829},{"c":4.42,"h":4.54,"l":4.02,"n":96946,"o":4.135,"t":"2025-06-11T04:00:00Z","v":32956583,"vw":4.303301},{"c":4.25,"h":4.4399,"l":4.185,"n":41840,"o":4.31,"t":"2025-06-12T04:00:00Z","v":11495208,"vw":4.30224},{"c":3.94,"h":4.2,"l":3.82,"n":41467,"o":3.93,"t":"2025-06-13T04:00:00Z","v":12359649,"vw":3.998894},{"c":3.96,"h":4.12,"l":3.9,"n":27334,"o":4.06,"t":"2025-06-16T04:00:00Z","v":7998034,"vw":4.0097},{"c":3.76,"h":3.9212,"l":3.69,"n":28378,"o":3.91,"t":"2025-06-17T04:00:00Z","v":7761707,"vw":3.794992},{"c":3.71,"h":3.83,"l":3.69,"n":21467,"o":3.72,"t":"2025-06-18T04:00:00Z","v":5916579,"vw":3.763214},{"c":3.95,"h":4.1,"l":3.76,"n":36872,"o":3.76,"t":"2025-06-20T04:00:00Z","v":11339618,"vw":3.943801},{"c":3.615,"h":3.79,"l":3.43,"n":47074,"o":3.78,"t":"2025-06-23T04:00:00Z","v":13137212,"vw":3.586819},{"c":3.83,"h":4.24,"l":3.83,"n":44937,"o":3.9,"t":"2025-06-24T04:00:00Z","v":14846865,"vw":4.029403},{"c":3.9,"h":4.215,"l":3.87,"n":51015,"o":4.215,"t":"2025-06-25T04:00:00Z","v":13677912,"vw":3.996721},{"c":4.52,"h":4.635,"l":3.91,"n":61197,"o":3.975,"t":"2025-06-26T04:00:00Z","v":21449615,"vw":4.272722},{"c":4.05,"h":4.435,"l":3.9,"n":55933,"o":4.385,"t":"2025-06-27T04:00:00Z","v":15668519,"vw":4.107536},{"c":4.03,"h":4.13,"l":4.01,"n":26677,"o":4.13,"t":"2025-06-30T04:00:00Z","v":7904020,"vw":4.056601},{"c":3.905,"h":4.005,"l":3.81,"n":25068,"o":4.005,"t":"2025-07-01T04:00:00Z","v":6658461,"vw":3.913644},{"c":4.07,"h":4.08,"l":3.85,"n":23156,"o":3.9,"t":"2025-07-02T04:00:00Z","v":8423079,"vw":3.987271},{"c":3.97,"h":4.16,"l":3.91,"n":23132,"o":4.095,"t":"2025-07-03T04:00:00Z","v":6375738,"vw":4.009225},{"c":3.91,"h":4.01,"l":3.82,"n":28949,"o":3.98,"t":"2025-07-07T04:00:00Z","v":7358969,"vw":3.888001},{"c":3.97,"h":4.28,"l":3.92,"n":36010,"o":3.955,"t":"2025-07-08T04:00:00Z","v":11833362,"vw":4.087723},{"c":3.89,"h":4.095,"l":3.72,"n":37513,"o":4.03,"t":"2025-07-09T04:00:00Z","v":11904358,"vw":3.869859},{"c":3.82,"h":3.935,"l":3.78,"n":22968,"o":3.9,"t":"2025-07-10T04:00:00Z","v":6007409,"vw":3.848715},{"c":3.63,"h":3.77,"l":3.61,"n":32272,"o":3.75,"t":"2025-07-11T04:00:00Z","v":7691008,"vw":3.677765},{"c":3.38,"h":3.63,"l":3.31,"n":64494,"o":3.555,"t":"2025-07-14T04:00:00Z","v":15901474,"vw":3.418609},{"c":3.36,"h":3.59,"l":3.33,"n":54321,"o":3.58,"t":"2025-07-15T04:00:00Z","v":12845851,"vw":3.417744},{"c":3.59,"h":3.62,"l":3.36,"n":47278,"o":3.485,"t":"2025-07-16T04:00:00Z","v":14397815,"vw":3.484004},{"c":3.74,"h":3.77,"l":3.47,"n":49269,"o":3.6,"t":"2025-07-17T04:00:00Z","v":14627698,"vw":3.618221},{"c":3.75,"h":3.96,"l":3.68,"n":54662,"o":3.88,"t":"2025-07-18T04:00:00Z","v":16659993,"vw":3.799691},{"c":3.43,"h":3.88,"l":3.42,"n":57626,"o":3.815,"t":"2025-07-21T04:00:00Z","v":17774699,"vw":3.640353},{"c":3.35,"h":3.54,"l":3.25,"n":50474,"o":3.53,"t":"2025-07-22T04:00:00Z","v":13970561,"vw":3.340105},{"c":3.43,"h":3.47,"l":3.31,"n":25346,"o":3.415,"t":"2025-07-23T04:00:00Z","v":7594671,"vw":3.384917},{"c":3.38,"h":3.47,"l":3.37,"n":20550,"o":3.45,"t":"2025-07-24T04:00:00Z","v":5500162,"vw":3.409242},{"c":3.32,"h":3.38,"l":3.25,"n":24024,"o":3.38,"t":"2025-07-25T04:00:00Z","v":6658068,"vw":3.318949},{"c":3.22,"h":3.405,"l":3.21,"n":29193,"o":3.35,"t":"2025-07-28T04:00:00Z","v":6719920,"vw":3.273129},{"c":3.08,"h":3.242,"l":3.06,"n":31343,"o":3.22,"t":"2025-07-29T04:00:00Z","v":8008524,"vw":3.140127},{"c":3.19,"h":3.3,"l":3.08,"n":23052,"o":3.09,"t":"2025-07-30T04:00:00Z","v":8896329,"vw":3.216025},{"c":3.09,"h":3.29,"l":3.09,"n":23765,"o":3.15,"t":"2025-07-31T04:00:00Z","v":6578047,"vw":3.16561},{"c":2.98,"h":3.06,"l":2.92,"n":28959,"o":2.97,"t":"2025-08-01T04:00:00Z","v":7305540,"vw":2.993252},{"c":2.99,"h":3.075,"l":2.97,"n":20570,"o":3.05,"t":"2025-08-04T04:00:00Z","v":7677854,"vw":3.005375},{"c":2.93,"h":3.05,"l":2.93,"n":22301,"o":3.005,"t":"2025-08-05T04:00:00Z","v":6730451,"vw":2.979814},{"c":2.81,"h":2.93,"l":2.79,"n":28471,"o":2.9,"t":"2025-08-06T04:00:00Z","v":7254631,"vw":2.837292},{"c":2.74,"h":2.872,"l":2.67,"n":29974,"o":2.81,"t":"2025-08-07T04:00:00Z","v":7711744,"vw":2.743142},{"c":2.68,"h":2.82,"l":2.66,"n":20843,"o":2.74,"t":"2025-08-08T04:00:00Z","v":4667156,"vw":2.721588},{"c":2.82,"h":2.97,"l":2.695,"n":29090,"o":2.715,"t":"2025-08-11T04:00:00Z","v":7538101,"vw":2.855257},{"c":2.86,"h":2.895,"l":2.725,"n":21970,"o":2.895,"t":"2025-08-12T04:00:00Z","v":5923617,"vw":2.798542},{"c":2.84,"h":2.93,"l":2.78,"n":20563,"o":2.88,"t":"2025-08-13T04:00:00Z","v":5546369,"vw":2.837773},{"c":2.9,"h":2.95,"l":2.74,"n":18419,"o":2.78,"t":"2025-08-14T04:00:00Z","v":4482368,"vw":2.800956},{"c":2.76,"h":2.86,"l":2.73,"n":18980,"o":2.83,"t":"2025-08-15T04:00:00Z","v":4457243,"vw":2.774048},{"c":2.74,"h":2.7738,"l":2.69,"n":14411,"o":2.75,"t":"2025-08-18T04:00:00Z","v":3312287,"vw":2.73763},{"c":2.56,"h":2.7799,"l":2.55,"n":22541,"o":2.75,"t":"2025-08-19T04:00:00Z","v":6260188,"vw":2.620828},{"c":2.59,"h":2.6,"l":2.44,"n":17013,"o":2.515,"t":"2025-08-20T04:00:00Z","v":5023210,"vw":2.518524},{"c":2.6,"h":2.62,"l":2.54,"n":12897,"o":2.6,"t":"2025-08-21T04:00:00Z","v":2922120,"vw":2.590439},{"c":2.77,"h":2.78,"l":2.5605,"n":13423,"o":2.61,"t":"2025-08-22T04:00:00Z","v":4232088,"vw":2.72557},{"c":2.81,"h":2.83,"l":2.68,"n":13458,"o":2.745,"t":"2025-08-25T04:00:00Z","v":4632658,"vw":2.7724},{"c":2.83,"h":2.875,"l":2.77,"n":12350,"o":2.8,"t":"2025-08-26T04:00:00Z","v":2981154,"vw":2.820134},{"c":2.73,"h":2.8599,"l":2.73,"n":13806,"o":2.85,"t":"2025-08-27T04:00:00Z","v":3353413,"vw":2.773899},{"c":2.79,"h":2.85,"l":2.73,"n":13227,"o":2.77,"t":"2025-08-28T04:00:00Z","v":4141501,"vw":2.790256},{"c":2.69,"h":2.8,"l":2.67,"n":12692,"o":2.8,"t":"2025-08-29T04:00:00Z","v":3428509,"vw":2.705044},{"c":2.61,"h":2.662,"l":2.54,"n":15528,"o":2.6,"t":"2025-09-02T04:00:00Z","v":3620812,"vw":2.584478},{"c":2.55,"h":2.665,"l":2.53,"n":14715,"o":2.66,"t":"2025-09-03T04:00:00Z","v":3286768,"vw":2.588361},{"c":2.61,"h":2.62,"l":2.54,"n":10714,"o":2.55,"t":"2025-09-04T04:00:00Z","v":2401210,"vw":2.577914},{"c":2.575,"h":2.6561,"l":2.54,"n":9749,"o":2.61,"t":"2025-09-05T04:00:00Z","v":2128126,"vw":2.578474},{"c":2.53,"h":2.63,"l":2.515,"n":14011,"o":2.57,"t":"2025-09-08T04:00:00Z","v":2670606,"vw":2.551497},{"c":2.68,"h":2.69,"l":2.49,"n":15017,"o":2.53,"t":"2025-09-09T04:00:00Z","v":4301282,"vw":2.577823},{"c":2.66,"h":2.8764,"l":2.6,"n":26025,"o":2.83,"t":"2025-09-10T04:00:00Z","v":7736955,"vw":2.754179},{"c":2.87,"h":2.88,"l":2.68,"n":18793,"o":2.69,"t":"2025-09-11T04:00:00Z","v":5192260,"vw":2.798647},{"c":3.37,"h":3.4,"l":2.855,"n":53432,"o":2.89,"t":"2025-09-12T04:00:00Z","v":21031955,"vw":3.107803},{"c":3.4,"h":3.54,"l":3.19,"n":56723,"o":3.42,"t":"2025-09-15T04:00:00Z","v":18448449,"vw":3.398213},{"c":3.44,"h":3.5,"l":3.28,"n":24797,"o":3.42,"t":"2025-09-16T04:00:00Z","v":8044054,"vw":3.373895},{"c":3.68,"h":3.76,"l":3.35,"n":45351,"o":3.4,"t":"2025-09-17T04:00:00Z","v":15835596,"vw":3.573383},{"c":3.61,"h":4,"l":3.6,"n":65393,"o":3.9269,"t":"2025-09-18T04:00:00Z","v":22550928,"vw":3.868479},{"c":4.29,"h":4.34,"l":3.56,"n":88664,"o":3.56,"t":"2025-09-19T04:00:00Z","v":37205957,"vw":4.019854},{"c":4.21,"h":4.795,"l":3.9,"n":131786,"o":4.35,"t":"2025-09-22T04:00:00Z","v":43564220,"vw":4.344085},{"c":3.99,"h":4.48,"l":3.88,"n":78648,"o":4.47,"t":"2025-09-23T04:00:00Z","v":26439500,"vw":4.123996},{"c":3.75,"h":4.07,"l":3.7,"n":62883,"o":4.06,"t":"2025-09-24T04:00:00Z","v":21071837,"vw":3.851743},{"c":3.92,"h":4.13,"l":3.5,"n":73733,"o":3.55,"t":"2025-09-25T04:00:00Z","v":28079015,"vw":3.902687},{"c":3.77,"h":4.13,"l":3.7,"n":57094,"o":3.99,"t":"2025-09-26T04:00:00Z","v":20917132,"vw":3.861201},{"c":3.65,"h":4.0201,"l":3.61,"n":45517,"o":3.83,"t":"2025-09-29T04:00:00Z","v":16899945,"vw":3.771427},{"c":3.74,"h":3.94,"l":3.5701,"n":36887,"o":3.67,"t":"2025-09-30T04:00:00Z","v":12019599,"vw":3.721398},{"c":3.99,"h":4.07,"l":3.7,"n":41475,"o":3.72,"t":"2025-10-01T04:00:00Z","v":16105434,"vw":3.952075},{"c":4.31,"h":4.44,"l":3.94,"n":68139,"o":4.06,"t":"2025-10-02T04:00:00Z","v":26143496,"vw":4.181231},{"c":4.64,"h":4.85,"l":4.3112,"n":101868,"o":4.5,"t":"2025-10-03T04:00:00Z","v":37532666,"vw":4.584481},{"c":5.03,"h":5.37,"l":4.17,"n":162403,"o":4.56,"t":"2025-10-06T04:00:00Z","v":51000208,"vw":4.64085},{"c":4.31,"h":5.3,"l":4.29,"n":159178,"o":5.215,"t":"2025-10-07T04:00:00Z","v":50751130,"vw":4.67198},{"c":4.36,"h":4.47,"l":4.21,"n":68322,"o":4.47,"t":"2025-10-08T04:00:00Z","v":22343100,"vw":4.33029},{"c":6.09,"h":6.11,"l":4.4,"n":312150,"o":4.63,"t":"2025-10-09T04:00:00Z","v":120290880,"vw":5.286476},{"c":5.41,"h":6.51,"l":5.35,"n":418098,"o":6.51,"t":"2025-10-10T04:00:00Z","v":105539432,"vw":5.864556},{"c":6.13,"h":6.265,"l":5.8704,"n":171115,"o":5.99,"t":"2025-10-13T04:00:00Z","v":52722632,"vw":6.084885},{"c":7.65,"h":7.98,"l":6.07,"n":376342,"o":6.115,"t":"2025-10-14T04:00:00Z","v":119014871,"vw":7.214405},{"c":7.49,"h":8.71,"l":6.62,"n":470623,"o":8.26,"t":"2025-10-15T04:00:00Z","v":116314710,"vw":7.293275},{"c":6.36,"h":7.7488,"l":6.1,"n":232789,"o":7.65,"t":"2025-10-16T04:00:00Z","v":61855906,"vw":6.737428},{"c":6.67,"h":7.32,"l":6.5,"n":221092,"o":6.555,"t":"2025-10-17T04:00:00Z","v":63416103,"vw":6.86885},{"c":6.48,"h":7.66,"l":6.41,"n":248260,"o":7.37,"t":"2025-10-20T04:00:00Z","v":67461249,"vw":6.81089},{"c":6.1,"h":6.4399,"l":5.77,"n":177178,"o":6.395,"t":"2025-10-21T04:00:00Z","v":46611872,"vw":6.032774},{"c":5.4,"h":5.96,"l":5.12,"n":168357,"o":5.695,"t":"2025-10-22T04:00:00Z","v":42178308,"vw":5.483548},{"c":5.72,"h":6.08,"l":5.6601,"n":116832,"o":6.01,"t":"2025-10-23T04:00:00Z","v":35559663,"vw":5.831114},{"c":7.01,"h":7.08,"l":5.8,"n":177192,"o":5.92,"t":"2025-10-24T04:00:00Z","v":56762610,"vw":6.444215},{"c":6.81,"h":7.17,"l":6.65,"n":169346,"o":7.02,"t":"2025-10-27T04:00:00Z","v":42733778,"vw":6.894861},{"c":6.37,"h":7.64,"l":6.35,"n":207679,"o":6.7,"t":"2025-10-28T04:00:00Z","v":61136944,"vw":6.946029},{"c":6.31,"h":6.63,"l":6.15,"n":102242,"o":6.525,"t":"2025-10-29T04:00:00Z","v":25093264,"vw":6.39885},{"c":6.89,"h":7.1,"l":6.04,"n":126123,"o":6.245,"t":"2025-10-30T04:00:00Z","v":38322910,"vw":6.697167},{"c":7.42,"h":7.5,"l":6.6101,"n":111348,"o":6.75,"t":"2025-10-31T04:00:00Z","v":33652179,"vw":7.071285},{"c":6.45,"h":7.26,"l":6.35,"n":115524,"o":7.16,"t":"2025-11-03T05:00:00Z","v":29324380,"vw":6.694235},{"c":5.91,"h":6.35,"l":5.775,"n":103604,"o":6.09,"t":"2025-11-04T05:00:00Z","v":25190336,"vw":6.0328},{"c":6.58,"h":6.82,"l":5.95,"n":74577,"o":6.13,"t":"2025-11-05T05:00:00Z","v":22987458,"vw":6.465913},{"c":6.01,"h":6.52,"l":5.99,"n":68403,"o":6.43,"t":"2025-11-06T05:00:00Z","v":16722232,"vw":6.171377},{"c":6.16,"h":6.205,"l":5.45,"n":86158,"o":5.63,"t":"2025-11-07T05:00:00Z","v":22169062,"vw":5.797274},{"c":5.96,"h":6.34,"l":5.9,"n":64371,"o":6.22,"t":"2025-11-10T05:00:00Z","v":15343054,"vw":6.096799},{"c":5.53,"h":5.86,"l":5.39,"n":66478,"o":5.85,"t":"2025-11-11T05:00:00Z","v":15040061,"vw":5.58615},{"c":5.34,"h":5.74,"l":5.32,"n":53318,"o":5.66,"t":"2025-11-12T05:00:00Z","v":12422525,"vw":5.460482},{"c":4.87,"h":5.43,"l":4.8,"n":79416,"o":5.05,"t":"2025-11-13T05:00:00Z","v":19533541,"vw":5.020679},{"c":4.49,"h":5.02,"l":4.4401,"n":91991,"o":4.5,"t":"2025-11-14T05:00:00Z","v":23662610,"vw":4.686227},{"c":4.12,"h":4.7,"l":4.04,"n":78807,"o":4.63,"t":"2025-11-17T05:00:00Z","v":22166535,"vw":4.277636},{"c":4.165,"h":4.32,"l":3.975,"n":67432,"o":4.05,"t":"2025-11-18T05:00:00Z","v":18364333,"vw":4.120212},{"c":3.94,"h":4.28,"l":3.92,"n":59312,"o":4.26,"t":"2025-11-19T05:00:00Z","v":15592403,"vw":4.066668},{"c":3.63,"h":4.4697,"l":3.62,"n":86144,"o":4.19,"t":"2025-11-20T05:00:00Z","v":32209745,"vw":3.833221},{"c":3.77,"h":3.795,"l":3.3,"n":72913,"o":3.635,"t":"2025-11-21T05:00:00Z","v":24322298,"vw":3.578048},{"c":4.15,"h":4.2,"l":3.76,"n":55816,"o":3.81,"t":"2025-11-24T05:00:00Z","v":17501729,"vw":4.036306},{"c":4.29,"h":4.33,"l":3.8835,"n":43265,"o":4.09,"t":"2025-11-25T05:00:00Z","v":11782424,"vw":4.110339},{"c":4.18,"h":4.38,"l":4.05,"n":42706,"o":4.35,"t":"2025-11-26T05:00:00Z","v":10558275,"vw":4.172468},{"c":4.47,"h":4.6,"l":4.21,"n":33809,"o":4.21,"t":"2025-11-28T05:00:00Z","v":9900104,"vw":4.468165},{"c":4.18,"h":4.44,"l":4.16,"n":45251,"o":4.41,"t":"2025-12-01T05:00:00Z","v":11420528,"vw":4.261427},{"c":4.35,"h":4.535,"l":4.24,"n":38501,"o":4.24,"t":"2025-12-02T05:00:00Z","v":10395249,"vw":4.406341},{"c":4.69,"h":4.69,"l":4.24,"n":36693,"o":4.395,"t":"2025-12-03T05:00:00Z","v":9948498,"vw":4.458695},{"c":5.08,"h":5.1,"l":4.6,"n":52427,"o":4.69,"t":"2025-12-04T05:00:00Z","v":11627876,"vw":4.876848},{"c":4.86,"h":4.9747,"l":4.67,"n":48095,"o":4.95,"t":"2025-12-05T05:00:00Z","v":10074848,"vw":4.825449},{"c":4.91,"h":5.09,"l":4.74,"n":43448,"o":4.85,"t":"2025-12-08T05:00:00Z","v":9567413,"vw":4.890571},{"c":4.91,"h":4.91,"l":4.45,"n":46265,"o":4.8,"t":"2025-12-09T05:00:00Z","v":12651323,"vw":4.689645},{"c":4.77,"h":4.88,"l":4.63,"n":33839,"o":4.84,"t":"2025-12-10T05:00:00Z","v":7432972,"vw":4.717055},{"c":4.72,"h":4.83,"l":4.5,"n":38010,"o":4.645,"t":"2025-12-11T05:00:00Z","v":8961675,"vw":4.671832},{"c":4.24,"h":4.72,"l":4.17,"n":48573,"o":4.67,"t":"2025-12-12T05:00:00Z","v":11283940,"vw":4.355539},{"c":3.9,"h":4.36,"l":3.9,"n":47640,"o":4.32,"t":"2025-12-15T05:00:00Z","v":10439615,"vw":4.039777},{"c":4.13,"h":4.22,"l":3.915,"n":33115,"o":3.915,"t":"2025-12-16T05:00:00Z","v":7979422,"vw":4.108951},{"c":3.86,"h":4.3,"l":3.84,"n":31902,"o":4.19,"t":"2025-12-17T05:00:00Z","v":7529935,"vw":4.038179},{"c":4.18,"h":4.26,"l":4.031,"n":31679,"o":4.19,"t":"2025-12-18T05:00:00Z","v":8990830,"vw":4.171535},{"c":4.2,"h":4.4,"l":4.03,"n":36842,"o":4.2,"t":"2025-12-19T05:00:00Z","v":10268698,"vw":4.214081},{"c":4.42,"h":4.76,"l":4.2901,"n":45232,"o":4.31,"t":"2025-12-22T05:00:00Z","v":12986260,"vw":4.563879},{"c":4.16,"h":4.4399,"l":4.11,"n":33370,"o":4.38,"t":"2025-12-23T05:00:00Z","v":8201197,"vw":4.263011},{"c":4.16,"h":4.2099,"l":4.03,"n":22142,"o":4.205,"t":"2025-12-24T05:00:00Z","v":5516929,"vw":4.093263},{"c":4.01,"h":4.1,"l":3.93,"n":32880,"o":4.09,"t":"2025-12-26T05:00:00Z","v":8531363,"vw":3.99279},{"c":3.91,"h":4.07,"l":3.83,"n":40798,"o":3.895,"t":"2025-12-29T05:00:00Z","v":10687987,"vw":3.91073},{"c":3.93,"h":3.99,"l":3.84,"n":23276,"o":3.96,"t":"2025-12-30T05:00:00Z","v":5727007,"vw":3.920172},{"c":3.78,"h":3.97,"l":3.71,"n":29390,"o":3.92,"t":"2025-12-31T05:00:00Z","v":8046159,"vw":3.815053},{"c":4.24,"h":4.25,"l":3.83,"n":29780,"o":3.915,"t":"2026-01-02T05:00:00Z","v":8127682,"vw":4.071936},{"c":4.35,"h":4.5551,"l":4.34,"n":36885,"o":4.4,"t":"2026-01-05T05:00:00Z","v":8821100,"vw":4.429242},{"c":4.21,"h":4.35,"l":4.02,"n":43252,"o":4.35,"t":"2026-01-06T05:00:00Z","v":11577485,"vw":4.120874},{"c":4.11,"h":4.3233,"l":4.07,"n":28972,"o":4.27,"t":"2026-01-07T05:00:00Z","v":7060005,"vw":4.178731},{"c":4.13,"h":4.25,"l":4.01,"n":22428,"o":4.05,"t":"2026-01-08T05:00:00Z","v":4746683,"vw":4.137645},{"c":4.16,"h":4.38,"l":4.16,"n":27738,"o":4.19,"t":"2026-01-09T05:00:00Z","v":7837221,"vw":4.257209},{"c":4.35,"h":4.505,"l":4.07,"n":33116,"o":4.15,"t":"2026-01-12T05:00:00Z","v":9479695,"vw":4.331578},{"c":4.31,"h":4.47,"l":4.15,"n":26941,"o":4.38,"t":"2026-01-13T05:00:00Z","v":6106484,"vw":4.270409},{"c":4.31,"h":4.335,"l":4.17,"n":26480,"o":4.3,"t":"2026-01-14T05:00:00Z","v":6734099,"vw":4.265468},{"c":4.65,"h":4.93,"l":4.295,"n":56119,"o":4.36,"t":"2026-01-15T05:00:00Z","v":17796451,"vw":4.650491},{"c":4.56,"h":4.85,"l":4.51,"n":43940,"o":4.81,"t":"2026-01-16T05:00:00Z","v":11390738,"vw":4.655117},{"c":4.49,"h":4.78,"l":4.25,"n":50263,"o":4.33,"t":"2026-01-20T05:00:00Z","v":12963339,"vw":4.506887},{"c":4.64,"h":4.85,"l":4.17,"n":54087,"o":4.54,"t":"2026-01-21T05:00:00Z","v":16769162,"vw":4.513443},{"c":5.18,"h":5.48,"l":4.755,"n":82547,"o":4.78,"t":"2026-01-22T05:00:00Z","v":26859993,"vw":5.206719},{"c":4.92,"h":5.305,"l":4.905,"n":59650,"o":5.305,"t":"2026-01-23T05:00:00Z","v":13286349,"vw":5.068512},{"c":4.46,"h":4.9,"l":4.4,"n":54018,"o":4.85,"t":"2026-01-26T05:00:00Z","v":13211540,"vw":4.553875},{"c":4.76,"h":4.84,"l":4.385,"n":31191,"o":4.5,"t":"2026-01-27T05:00:00Z","v":8899390,"vw":4.620947},{"c":4.59,"h":4.77,"l":4.52,"n":35160,"o":4.76,"t":"2026-01-28T05:00:00Z","v":6630029,"vw":4.64603},{"c":4.32,"h":4.55,"l":4.2,"n":37602,"o":4.525,"t":"2026-01-29T05:00:00Z","v":8386916,"vw":4.349224},{"c":4.11,"h":4.33,"l":4.1,"n":37699,"o":4.21,"t":"2026-01-30T05:00:00Z","v":8300677,"vw":4.1841},{"c":4.06,"h":4.275,"l":3.91,"n":34437,"o":4.1,"t":"2026-02-02T05:00:00Z","v":7629727,"vw":4.091901},{"c":4.19,"h":4.25,"l":3.965,"n":29789,"o":4.2,"t":"2026-02-03T05:00:00Z","v":5521899,"vw":4.134493},{"c":4,"h":4.145,"l":3.85,"n":37922,"o":4.12,"t":"2026-02-04T05:00:00Z","v":8898628,"vw":3.97569},{"c":3.52,"h":3.98,"l":3.5,"n":48806,"o":3.82,"t":"2026-02-05T05:00:00Z","v":10333527,"vw":3.744394},{"c":4,"h":4.11,"l":3.76,"n":35362,"o":3.77,"t":"2026-02-06T05:00:00Z","v":7784158,"vw":3.993474},{"c":3.96,"h":4.0389,"l":3.85,"n":26114,"o":3.99,"t":"2026-02-09T05:00:00Z","v":5033017,"vw":3.970987},{"c":4.06,"h":4.2,"l":3.98,"n":28413,"o":4.049,"t":"2026-02-10T05:00:00Z","v":6656981,"vw":4.09135},{"c":4,"h":4.125,"l":3.8835,"n":23479,"o":4.125,"t":"2026-02-11T05:00:00Z","v":5214390,"vw":3.979571},{"c":3.84,"h":4.01,"l":3.76,"n":23910,"o":4.01,"t":"2026-02-12T05:00:00Z","v":4204981,"vw":3.85664},{"c":3.85,"h":3.97,"l":3.76,"n":20868,"o":3.85,"t":"2026-02-13T05:00:00Z","v":3765506,"vw":3.884134},{"c":3.88,"h":3.975,"l":3.6,"n":26016,"o":3.84,"t":"2026-02-17T05:00:00Z","v":5401815,"vw":3.779401},{"c":3.9,"h":4.02,"l":3.835,"n":17342,"o":3.95,"t":"2026-02-18T05:00:00Z","v":3286544,"vw":3.945188},{"c":3.91,"h":3.96,"l":3.8,"n":16695,"o":3.87,"t":"2026-02-19T05:00:00Z","v":2226302,"vw":3.890563},{"c":3.95,"h":3.955,"l":3.78,"n":19414,"o":3.84,"t":"2026-02-20T05:00:00Z","v":3813126,"vw":3.879068},{"c":3.77,"h":3.83,"l":3.68,"n":23360,"o":3.81,"t":"2026-02-23T05:00:00Z","v":3608657,"vw":3.760019},{"c":3.92,"h":3.94,"l":3.68,"n":21094,"o":3.74,"t":"2026-02-24T05:00:00Z","v":3439640,"vw":3.840964},{"c":4.04,"h":4.2,"l":3.91,"n":22785,"o":3.92,"t":"2026-02-25T05:00:00Z","v":4765646,"vw":4.083162},{"c":4.13,"h":4.21,"l":3.95,"n":24370,"o":4.16,"t":"2026-02-26T05:00:00Z","v":4549308,"vw":4.090002},{"c":3.93,"h":4.02,"l":3.9,"n":19212,"o":3.97,"t":"2026-02-27T05:00:00Z","v":3904369,"vw":3.960581},{"c":4.01,"h":4.11,"l":3.6403,"n":28125,"o":3.7,"t":"2026-03-02T05:00:00Z","v":7116857,"vw":3.97293},{"c":3.92,"h":4.09,"l":3.8116,"n":29732,"o":3.8116,"t":"2026-03-03T05:00:00Z","v":7257945,"vw":3.973299},{"c":4.19,"h":4.3,"l":3.92,"n":29180,"o":3.97,"t":"2026-03-04T05:00:00Z","v":8794360,"vw":4.17994},{"c":4.24,"h":4.35,"l":4.09,"n":30783,"o":4.13,"t":"2026-03-05T05:00:00Z","v":8042972,"vw":4.24914},{"c":3.99,"h":4.34,"l":3.98,"n":25691,"o":4.06,"t":"2026-03-06T05:00:00Z","v":7042520,"vw":4.172831},{"c":4.17,"h":4.24,"l":3.85,"n":22305,"o":3.9,"t":"2026-03-09T04:00:00Z","v":4829353,"vw":4.056822},{"c":4.01,"h":4.21,"l":4.01,"n":17684,"o":4.12,"t":"2026-03-10T04:00:00Z","v":2989966,"vw":4.109685},{"c":3.98,"h":4.14,"l":3.93,"n":16060,"o":4.09,"t":"2026-03-11T04:00:00Z","v":2768580,"vw":4.012606},{"c":3.92,"h":3.97,"l":3.87,"n":17602,"o":3.95,"t":"2026-03-12T04:00:00Z","v":3239406,"vw":3.929464},{"c":3.86,"h":4.05,"l":3.81,"n":16523,"o":3.99,"t":"2026-03-13T04:00:00Z","v":3261088,"vw":3.898295},{"c":3.2,"h":3.58,"l":3.04,"n":102260,"o":3.55,"t":"2026-03-16T04:00:00Z","v":31852027,"vw":3.275037},{"c":3.105,"h":3.31,"l":3.0901,"n":45501,"o":3.305,"t":"2026-03-17T04:00:00Z","v":14153435,"vw":3.151448},{"c":3.01,"h":3.11,"l":2.97,"n":34875,"o":3.06,"t":"2026-03-18T04:00:00Z","v":7616465,"vw":3.027768},{"c":3.07,"h":3.16,"l":2.865,"n":29235,"o":2.91,"t":"2026-03-19T04:00:00Z","v":7405191,"vw":3.016504},{"c":2.96,"h":3.06,"l":2.91,"n":21833,"o":3.04,"t":"2026-03-20T04:00:00Z","v":4220310,"vw":2.986945},{"c":2.96,"h":3.07,"l":2.93,"n":22680,"o":3,"t":"2026-03-23T04:00:00Z","v":4411349,"vw":2.989187},{"c":2.88,"h":2.99,"l":2.835,"n":21967,"o":2.91,"t":"2026-03-24T04:00:00Z","v":4008986,"vw":2.898289},{"c":2.87,"h":3.02,"l":2.85,"n":18552,"o":2.91,"t":"2026-03-25T04:00:00Z","v":4351681,"vw":2.929443},{"c":2.67,"h":2.82,"l":2.66,"n":26090,"o":2.8,"t":"2026-03-26T04:00:00Z","v":5130904,"vw":2.719276},{"c":2.45,"h":2.63,"l":2.44,"n":29247,"o":2.62,"t":"2026-03-27T04:00:00Z","v":7441297,"vw":2.50191},{"c":2.31,"h":2.48,"l":2.235,"n":34009,"o":2.45,"t":"2026-03-30T04:00:00Z","v":8458486,"vw":2.313569},{"c":2.62,"h":2.68,"l":2.35,"n":30575,"o":2.35,"t":"2026-03-31T04:00:00Z","v":8514629,"vw":2.534192},{"c":2.51,"h":2.815,"l":2.48,"n":50016,"o":2.795,"t":"2026-04-01T04:00:00Z","v":11322524,"vw":2.60011},{"c":2.5,"h":2.52,"l":2.31,"n":28644,"o":2.37,"t":"2026-04-02T04:00:00Z","v":6487772,"vw":2.44574},{"c":2.38,"h":2.53,"l":2.355,"n":29729,"o":2.46,"t":"2026-04-06T04:00:00Z","v":6419929,"vw":2.420604},{"c":2.12,"h":2.32,"l":2.11,"n":51145,"o":2.31,"t":"2026-04-07T04:00:00Z","v":20350522,"vw":2.14903},{"c":2.14,"h":2.43,"l":2.13,"n":51057,"o":2.38,"t":"2026-04-08T04:00:00Z","v":19333484,"vw":2.215328},{"c":2.09,"h":2.13,"l":2.02,"n":42884,"o":2.125,"t":"2026-04-09T04:00:00Z","v":10866325,"vw":2.081047},{"c":2.1,"h":2.17,"l":2.05,"n":35968,"o":2.085,"t":"2026-04-10T04:00:00Z","v":9393002,"vw":2.104145},{"c":2.14,"h":2.15,"l":1.99,"n":42683,"o":2.05,"t":"2026-04-13T04:00:00Z","v":13060626,"vw":2.058922},{"c":2.59,"h":2.62,"l":2.23,"n":63200,"o":2.25,"t":"2026-04-14T04:00:00Z","v":23420367,"vw":2.457038},{"c":2.8,"h":2.92,"l":2.67,"n":128455,"o":2.805,"t":"2026-04-15T04:00:00Z","v":44638438,"vw":2.798018},{"c":2.75,"h":2.78,"l":2.57,"n":113373,"o":2.73,"t":"2026-04-16T04:00:00Z","v":34457960,"vw":2.686157},{"c":2.7,"h":2.87,"l":2.64,"n":58073,"o":2.83,"t":"2026-04-17T04:00:00Z","v":18593142,"vw":2.728774},{"c":2.94,"h":2.96,"l":2.63,"n":49824,"o":2.64,"t":"2026-04-20T04:00:00Z","v":18297732,"vw":2.814594},{"c":2.96,"h":3.28,"l":2.94,"n":59653,"o":3,"t":"2026-04-21T04:00:00Z","v":21370477,"vw":3.062099},{"c":3.06,"h":3.18,"l":2.96,"n":39739,"o":3.02,"t":"2026-04-22T04:00:00Z","v":13390574,"vw":3.063995},{"c":2.81,"h":3.02,"l":2.78,"n":39178,"o":3.02,"t":"2026-04-23T04:00:00Z","v":11132004,"vw":2.873763},{"c":2.95,"h":2.9901,"l":2.81,"n":29911,"o":2.89,"t":"2026-04-24T04:00:00Z","v":7560712,"vw":2.91022},{"c":2.85,"h":2.92,"l":2.77,"n":30133,"o":2.888,"t":"2026-04-27T04:00:00Z","v":6498513,"vw":2.83404},{"c":2.77,"h":2.78,"l":2.68,"n":26445,"o":2.77,"t":"2026-04-28T04:00:00Z","v":5708014,"vw":2.731588},{"c":2.64,"h":2.77,"l":2.61,"n":24688,"o":2.76,"t":"2026-04-29T04:00:00Z","v":4665540,"vw":2.658353},{"c":2.9,"h":2.92,"l":2.625,"n":23043,"o":2.63,"t":"2026-04-30T04:00:00Z","v":6205928,"vw":2.793259},{"c":2.87,"h":2.91,"l":2.78,"n":21511,"o":2.9,"t":"2026-05-01T04:00:00Z","v":4459734,"vw":2.855174},{"c":2.97,"h":3.2,"l":2.84,"n":49237,"o":2.895,"t":"2026-05-04T04:00:00Z","v":15457097,"vw":3.041216},{"c":2.91,"h":3,"l":2.78,"n":36343,"o":2.98,"t":"2026-05-05T04:00:00Z","v":9929158,"vw":2.887596},{"c":3.32,"h":3.36,"l":2.92,"n":44882,"o":2.95,"t":"2026-05-06T04:00:00Z","v":15728798,"vw":3.167524},{"c":3.05,"h":3.29,"l":3.01,"n":35803,"o":3.24,"t":"2026-05-07T04:00:00Z","v":9984530,"vw":3.11276},{"c":2.92,"h":3.075,"l":2.87,"n":38200,"o":3.075,"t":"2026-05-08T04:00:00Z","v":11124288,"vw":2.932448},{"c":3.06,"h":3.17,"l":2.79,"n":45479,"o":2.86,"t":"2026-05-11T04:00:00Z","v":13582081,"vw":3.009114},{"c":2.94,"h":3.24,"l":2.865,"n":43750,"o":3.05,"t":"2026-05-12T04:00:00Z","v":12715998,"vw":3.003842},{"c":2.96,"h":3.09,"l":2.9,"n":37300,"o":3,"t":"2026-05-13T04:00:00Z","v":9361472,"vw":2.975767},{"c":3.09,"h":3.13,"l":2.83,"n":35288,"o":2.9,"t":"2026-05-14T04:00:00Z","v":10810267,"vw":3.021427},{"c":2.87,"h":2.945,"l":2.82,"n":31292,"o":2.93,"t":"2026-05-15T04:00:00Z","v":8150622,"vw":2.878325},{"c":2.79,"h":2.89,"l":2.69,"n":33317,"o":2.88,"t":"2026-05-18T04:00:00Z","v":10599116,"vw":2.757548},{"c":2.71,"h":2.75,"l":2.56,"n":29573,"o":2.71,"t":"2026-05-19T04:00:00Z","v":9101849,"vw":2.658678},{"c":2.85,"h":2.86,"l":2.705,"n":25704,"o":2.725,"t":"2026-05-20T04:00:00Z","v":8623947,"vw":2.819066},{"c":3.27,"h":3.37,"l":2.915,"n":83525,"o":2.92,"t":"2026-05-21T04:00:00Z","v":35481349,"vw":3.24076},{"c":3.38,"h":3.56,"l":3.25,"n":83122,"o":3.26,"t":"2026-05-22T04:00:00Z","v":31404471,"vw":3.435927},{"c":3.56,"h":3.9,"l":3.48,"n":79018,"o":3.51,"t":"2026-05-26T04:00:00Z","v":33216884,"vw":3.614731},{"c":3.48,"h":3.525,"l":3.25,"n":59783,"o":3.42,"t":"2026-05-27T04:00:00Z","v":21504247,"vw":3.398611},{"c":3.72,"h":3.83,"l":3.41,"n":57791,"o":3.48,"t":"2026-05-28T04:00:00Z","v":22262947,"vw":3.645553},{"c":3.48,"h":3.66,"l":3.36,"n":55057,"o":3.65,"t":"2026-05-29T04:00:00Z","v":19815521,"vw":3.484521},{"c":3.55,"h":3.64,"l":3.34,"n":50870,"o":3.39,"t":"2026-06-01T04:00:00Z","v":16329057,"vw":3.541989},{"c":3.71,"h":3.84,"l":3.545,"n":50946,"o":3.56,"t":"2026-06-02T04:00:00Z","v":18754951,"vw":3.695952},{"c":3.46,"h":3.66,"l":3.43,"n":44019,"o":3.65,"t":"2026-06-03T04:00:00Z","v":17232821,"vw":3.503418},{"c":3.65,"h":3.8,"l":3.36,"n":65616,"o":3.36,"t":"2026-06-04T04:00:00Z","v":22238664,"vw":3.656864},{"c":3.2,"h":3.56,"l":3.06,"n":47154,"o":3.5361,"t":"2026-06-05T04:00:00Z","v":17960058,"vw":3.238974},{"c":3.22,"h":3.36,"l":3.21,"n":27431,"o":3.35,"t":"2026-06-08T04:00:00Z","v":9571381,"vw":3.273186},{"c":3.08,"h":3.356,"l":2.94,"n":42501,"o":3.24,"t":"2026-06-09T04:00:00Z","v":20165237,"vw":3.084501},{"c":3.04,"h":3.26,"l":3.015,"n":36501,"o":3.055,"t":"2026-06-10T04:00:00Z","v":18151872,"vw":3.085618},{"c":3.2,"h":3.21,"l":2.98,"n":43010,"o":3.03,"t":"2026-06-11T04:00:00Z","v":21075269,"vw":3.106567},{"c":3.1,"h":3.225,"l":3.05,"n":48305,"o":3.2,"t":"2026-06-12T04:00:00Z","v":21943632,"vw":3.126954},{"c":3.37,"h":3.51,"l":3.2,"n":44710,"o":3.29,"t":"2026-06-15T04:00:00Z","v":21392875,"vw":3.386983},{"c":3.07,"h":3.35,"l":3.07,"n":43934,"o":3.33,"t":"2026-06-16T04:00:00Z","v":20058458,"vw":3.154239},{"c":3.01,"h":3.18,"l":2.98,"n":37646,"o":3.09,"t":"2026-06-17T04:00:00Z","v":22244428,"vw":3.100328},{"c":3.12,"h":3.15,"l":2.97,"n":33461,"o":3.12,"t":"2026-06-18T04:00:00Z","v":20205319,"vw":3.051966},{"c":3.1,"h":3.27,"l":3.07,"n":47247,"o":3.1,"t":"2026-06-22T04:00:00Z","v":16997215,"vw":3.15507},{"c":3.34,"h":3.43,"l":2.97,"n":64674,"o":3.02,"t":"2026-06-23T04:00:00Z","v":37992536,"vw":3.240421},{"c":3.23,"h":3.34,"l":3.1,"n":43555,"o":3.28,"t":"2026-06-24T04:00:00Z","v":21062464,"vw":3.201123},{"c":3.17,"h":3.45,"l":3.08,"n":42038,"o":3.27,"t":"2026-06-25T04:00:00Z","v":24037624,"vw":3.198108},{"c":3.12,"h":3.17,"l":3.03,"n":31279,"o":3.08,"t":"2026-06-26T04:00:00Z","v":21296465,"vw":3.124212},{"c":3.21,"h":3.3,"l":3.035,"n":33581,"o":3.13,"t":"2026-06-29T04:00:00Z","v":23452219,"vw":3.189264},{"c":3.15,"h":3.35,"l":3.11,"n":31852,"o":3.19,"t":"2026-06-30T04:00:00Z","v":17925714,"vw":3.19927},{"c":3.1,"h":3.25,"l":3.06,"n":30170,"o":3.1,"t":"2026-07-01T04:00:00Z","v":15680353,"vw":3.15871},{"c":3.03,"h":3.2,"l":2.87,"n":46361,"o":3.11,"t":"2026-07-02T04:00:00Z","v":24282634,"vw":3.037135},{"c":3,"h":3.1499,"l":2.97,"n":29268,"o":2.99,"t":"2026-07-06T04:00:00Z","v":13216066,"vw":3.070931},{"c":2.8,"h":2.94,"l":2.74,"n":41117,"o":2.92,"t":"2026-07-07T04:00:00Z","v":12585080,"vw":2.821056},{"c":2.84,"h":2.91,"l":2.73,"n":35377,"o":2.73,"t":"2026-07-08T04:00:00Z","v":10549558,"vw":2.819495},{"c":2.87,"h":2.9199,"l":2.795,"n":25946,"o":2.85,"t":"2026-07-09T04:00:00Z","v":12233330,"vw":2.866756},{"c":2.8,"h":2.97,"l":2.8,"n":28186,"o":2.935,"t":"2026-07-10T04:00:00Z","v":9015386,"vw":2.84135},{"c":2.71,"h":2.755,"l":2.66,"n":30927,"o":2.75,"t":"2026-07-13T04:00:00Z","v":9342460,"vw":2.707099},{"c":2.72,"h":2.79,"l":2.67,"n":19864,"o":2.78,"t":"2026-07-14T04:00:00Z","v":11032663,"vw":2.709728},{"c":2.65,"h":2.8,"l":2.59,"n":24487,"o":2.75,"t":"2026-07-15T04:00:00Z","v":12662959,"vw":2.651231},{"c":2.44,"h":2.57,"l":2.42,"n":29690,"o":2.52,"t":"2026-07-16T04:00:00Z","v":11711269,"vw":2.471469},{"c":2.54,"h":2.58,"l":2.35,"n":26555,"o":2.365,"t":"2026-07-17T04:00:00Z","v":16547077,"vw":2.488142},{"c":2.57,"h":2.62,"l":2.5,"n":20950,"o":2.55,"t":"2026-07-20T04:00:00Z","v":14166182,"vw":2.543365},{"c":2.59,"h":2.67,"l":2.57,"n":18402,"o":2.6,"t":"2026-07-21T04:00:00Z","v":12432895,"vw":2.622102},{"c":2.6,"h":2.65,"l":2.55,"n":18330,"o":2.555,"t":"2026-07-22T04:00:00Z","v":13977439,"vw":2.610467},{"c":2.57,"h":2.64,"l":2.51,"n":20059,"o":2.53,"t":"2026-07-23T04:00:00Z","v":15095429,"vw":2.558186},{"c":2.43,"h":2.57,"l":2.43,"n":19144,"o":2.53,"t":"2026-07-24T04:00:00Z","v":13965206,"vw":2.472356},{"c":2.48,"h":2.56,"l":2.37,"n":25193,"o":2.46,"t":"2026-07-27T04:00:00Z","v":22630507,"vw":2.431713},{"c":2.34,"h":2.41,"l":2.26,"n":22531,"o":2.41,"t":"2026-07-28T04:00:00Z","v":21820264,"vw":2.335704},{"c":2.25,"h":2.35,"l":2.22,"n":24477,"o":2.3,"t":"2026-07-29T04:00:00Z","v":28518888,"vw":2.271867},{"c":2.36,"h":2.39,"l":2.3,"n":16618,"o":2.3,"t":"2026-07-30T04:00:00Z","v":15220363,"vw":2.340597},{"c":2.36,"h":2.47,"l":2.33,"n":31291,"o":2.44,"t":"2026-07-31T04:00:00Z","v":18503050,"vw":2.36596},{"c":2.51,"h":2.545,"l":2.32,"n":30738,"o":2.34,"t":"2026-08-03T04:00:00Z","v":11442399,"vw":2.502883},{"c":2.54,"h":2.65,"l":2.51,"n":30577,"o":2.6,"t":"2026-08-04T04:00:00Z","v":10233133,"vw":2.556872},{"c":2.46,"h":2.53,"l":2.43,"n":23711,"o":2.49,"t":"2026-08-05T04:00:00Z","v":7381504,"vw":2.463438},{"c":2.49,"h":2.536,"l":2.392,"n":26602,"o":2.46,"t":"2026-08-06T04:00:00Z","v":8703179,"vw":2.493853},{"c":2.57,"h":2.6,"l":2.47,"n":32400,"o":2.515,"t":"2026-08-07T04:00:00Z","v":14054732,"vw":2.536409},{"c":2.56,"h":2.6,"l":2.5,"n":25693,"o":2.585,"t":"2026-08-10T04:00:00Z","v":7466609,"vw":2.558451},{"c":2.55,"h":2.6193,"l":2.53,"n":18515,"o":2.59,"t":"2026-08-11T04:00:00Z","v":3403187,"vw":2.563774},{"c":2.66,"h":2.7,"l":2.57,"n":25242,"o":2.61,"t":"2026-08-12T04:00:00Z","v":7071689,"vw":2.615052},{"c":2.84,"h":2.87,"l":2.625,"n":23806,"o":2.65,"t":"2026-08-13T04:00:00Z","v":12623028,"vw":2.783137},{"c":3.01,"h":3.07,"l":2.82,"n":38458,"o":2.84,"t":"2026-08-14T04:00:00Z","v":15382279,"vw":2.980953},{"c":2.9,"h":2.98,"l":2.84,"n":18663,"o":2.94,"t":"2026-08-17T04:00:00Z","v":8405437,"vw":2.900353},{"c":2.74,"h":2.815,"l":2.67,"n":20052,"o":2.7,"t":"2026-08-18T04:00:00Z","v":8609933,"vw":2.763948},{"c":2.6,"h":2.81,"l":2.58,"n":24253,"o":2.76,"t":"2026-08-19T04:00:00Z","v":15353113,"vw":2.638146},{"c":2.5,"h":2.62,"l":2.48,"n":18249,"o":2.6,"t":"2026-08-20T04:00:00Z","v":9443483,"vw":2.517297},{"c":2.54,"h":2.59,"l":2.48,"n":16461,"o":2.5,"t":"2026-08-21T04:00:00Z","v":11030653,"vw":2.531909},{"c":2.48,"h":2.52,"l":2.45,"n":15508,"o":2.5,"t":"2026-08-24T04:00:00Z","v":6140701,"vw":2.480915},{"c":2.54,"h":2.55,"l":2.48,"n":12596,"o":2.51,"t":"2026-08-25T04:00:00Z","v":4651239,"vw":2.518551},{"c":2.48,"h":2.54,"l":2.44,"n":15732,"o":2.52,"t":"2026-08-26T04:00:00Z","v":5002364,"vw":2.475051},{"c":2.61,"h":2.63,"l":2.52,"n":15200,"o":2.53,"t":"2026-08-27T04:00:00Z","v":6615710,"vw":2.59418},{"c":2.48,"h":2.6,"l":2.44,"n":17012,"o":2.57,"t":"2026-08-28T04:00:00Z","v":8712489,"vw":2.486072},{"c":2.49,"h":2.525,"l":2.4502,"n":13743,"o":2.475,"t":"2026-08-31T04:00:00Z","v":4583373,"vw":2.480593},{"c":2.39,"h":2.44,"l":2.33,"n":19806,"o":2.41,"t":"2026-09-01T04:00:00Z","v":7067679,"vw":2.373545},{"c":2.36,"h":2.41,"l":2.35,"n":14443,"o":2.37,"t":"2026-09-02T04:00:00Z","v":3682304,"vw":2.375356},{"c":2.4,"h":2.43,"l":2.38,"n":15147,"o":2.39,"t":"2026-09-03T04:00:00Z","v":5669944,"vw":2.402435},{"c":2.42,"h":2.44,"l":2.39,"n":13446,"o":2.41,"t":"2026-09-04T04:00:00Z","v":3901857,"vw":2.410429},{"c":2.45,"h":2.56,"l":2.45,"n":17133,"o":2.51,"t":"2026-09-08T04:00:00Z","v":5791455,"vw":2.506456},{"c":2.4,"h":2.49,"l":2.4,"n":16617,"o":2.43,"t":"2026-09-09T04:00:00Z","v":5347951,"vw":2.436284},{"c":2.38,"h":2.405,"l":2.34,"n":13775,"o":2.36,"t":"2026-09-10T04:00:00Z","v":4091440,"vw":2.3798},{"c":2.38,"h":2.46,"l":2.37,"n":14532,"o":2.42,"t":"2026-09-11T04:00:00Z","v":3874893,"vw":2.417173},{"c":2.32,"h":2.36,"l":2.28,"n":19637,"o":2.31,"t":"2026-09-14T04:00:00Z","v":5234102,"vw":2.325225},{"c":2.3,"h":2.37,"l":2.25,"n":19652,"o":2.34,"t":"2026-09-15T04:00:00Z","v":6070714,"vw":2.292103},{"c":2.19,"h":2.33,"l":2.15,"n":19095,"o":2.32,"t":"2026-09-16T04:00:00Z","v":6635901,"vw":2.212667},{"c":2.3,"h":2.34,"l":2.25,"n":17766,"o":2.25,"t":"2026-09-17T04:00:00Z","v":5654080,"vw":2.307666},{"c":2.24,"h":2.355,"l":2.22,"n":16949,"o":2.33,"t":"2026-09-18T04:00:00Z","v":4754574,"vw":2.249574},{"c":2.36,"h":2.38,"l":2.31,"n":17174,"o":2.315,"t":"2026-09-21T04:00:00Z","v":5382033,"vw":2.350918},{"c":2.35,"h":2.365,"l":2.31,"n":16702,"o":2.35,"t":"2026-09-22T04:00:00Z","v":3601783,"vw":2.334144},{"c":2.3,"h":2.48,"l":2.29,"n":20346,"o":2.475,"t":"2026-09-23T04:00:00Z","v":4975604,"vw":2.3373},{"c":2.32,"h":2.33,"l":2.24,"n":18835,"o":2.27,"t":"2026-09-24T04:00:00Z","v":5079287,"vw":2.28576},{"c":2.35,"h":2.37,"l":2.3,"n":12663,"o":2.34,"t":"2026-09-25T04:00:00Z","v":5356311,"vw":2.339393},{"c":2.28,"h":2.35,"l":2.27,"n":13242,"o":2.32,"t":"2026-09-28T04:00:00Z","v":3681220,"vw":2.309921},{"c":2.32,"h":2.34,"l":2.28,"n":10103,"o":2.3,"t":"2026-09-29T04:00:00Z","v":3250639,"vw":2.310788},{"c":2.34,"h":2.41,"l":2.33,"n":10403,"o":2.35,"t":"2026-09-30T04:00:00Z","v":3265273,"vw":2.357415},{"c":2.36,"h":2.4,"l":2.31,"n":11596,"o":2.32,"t":"2026-10-01T04:00:00Z","v":3041526,"vw":2.367423},{"c":2.37,"h":2.45,"l":2.36,"n":13053,"o":2.429,"t":"2026-10-02T04:00:00Z","v":3806981,"vw":2.398916},{"c":2.41,"h":2.42,"l":2.33,"n":14227,"o":2.39,"t":"2026-10-05T04:00:00Z","v":3135757,"vw":2.376857},{"c":2.42,"h":2.5,"l":2.42,"n":12043,"o":2.44,"t":"2026-10-06T04:00:00Z","v":4254229,"vw":2.464944},{"c":2.34,"h":2.37,"l":2.33,"n":13967,"o":2.36,"t":"2026-10-07T04:00:00Z","v":2915730,"vw":2.343789},{"c":2.25,"h":2.315,"l":2.2,"n":15987,"o":2.31,"t":"2026-10-08T04:00:00Z","v":3813879,"vw":2.239837},{"c":2.11,"h":2.26,"l":2.1,"n":19267,"o":2.25,"t":"2026-10-09T04:00:00Z","v":5136660,"vw":2.138954},{"c":2.02,"h":2.105,"l":2.01,"n":18567,"o":2.075,"t":"2026-10-12T04:00:00Z","v":4398082,"vw":2.038541},{"c":1.93,"h":2,"l":1.9,"n":19437,"o":2,"t":"2026-10-13T04:00:00Z","v":4842099,"vw":1.936066},{"c":1.84,"h":1.98,"l":1.83,"n":22115,"o":1.905,"t":"2026-10-14T04:00:00Z","v":7948152,"vw":1.904657},{"c":1.93,"h":1.93,"l":1.77,"n":18942,"o":1.81,"t":"2026-10-15T04:00:00Z","v":5819022,"vw":1.844777},{"c":1.79,"h":1.91,"l":1.76,"n":17980,"o":1.91,"t":"2026-10-16T04:00:00Z","v":3907111,"vw":1.825598},{"c":1.67,"h":1.87,"l":1.67,"n":18414,"o":1.87,"t":"2026-10-19T04:00:00Z","v":4346412,"vw":1.75534},{"c":1.66,"h":1.71,"l":1.56,"n":21666,"o":1.61,"t":"2026-10-20T04:00:00Z","v":7894231,"vw":1.647552},{"c":1.67,"h":1.71,"l":1.63,"n":9325,"o":1.7,"t":"2026-10-21T04:00:00Z","v":2212237,"vw":1.665384}],"volatilityBars":[{"c":2.2687,"h":2.27,"l":2.25,"n":215,"o":2.27,"t":"2026-10-09T08:00:00Z","v":14389,"vw":2.267304},{"c":2.2708,"h":2.28,"l":2.27,"n":36,"o":2.27,"t":"2026-10-09T08:15:00Z","v":2269,"vw":2.272562},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-09T08:30:00Z","v":100,"vw":2.28},{"c":2.2799,"h":2.28,"l":2.27,"n":10,"o":2.2707,"t":"2026-10-09T08:45:00Z","v":2176,"vw":2.277222},{"c":2.28,"h":2.28,"l":2.27,"n":3,"o":2.27,"t":"2026-10-09T09:00:00Z","v":503,"vw":2.272},{"c":2.2796,"h":2.2796,"l":2.2796,"n":2,"o":2.2796,"t":"2026-10-09T09:15:00Z","v":106,"vw":2.2796},{"c":2.271,"h":2.279,"l":2.271,"n":3,"o":2.279,"t":"2026-10-09T09:30:00Z","v":1742,"vw":2.275},{"c":2.27,"h":2.28,"l":2.27,"n":5,"o":2.2703,"t":"2026-10-09T09:45:00Z","v":441,"vw":2.274545},{"c":2.27,"h":2.27,"l":2.27,"n":12,"o":2.27,"t":"2026-10-09T10:00:00Z","v":250,"vw":2.27},{"c":2.28,"h":2.28,"l":2.27,"n":4,"o":2.28,"t":"2026-10-09T10:15:00Z","v":1864,"vw":2.279463},{"c":2.27,"h":2.27,"l":2.27,"n":117,"o":2.27,"t":"2026-10-09T10:30:00Z","v":11821,"vw":2.27},{"c":2.28,"h":2.28,"l":2.27,"n":13,"o":2.2769,"t":"2026-10-09T11:00:00Z","v":26219,"vw":2.274806},{"c":2.27,"h":2.2796,"l":2.27,"n":8,"o":2.2796,"t":"2026-10-09T11:15:00Z","v":2135,"vw":2.272117},{"c":2.27,"h":2.28,"l":2.27,"n":16,"o":2.279,"t":"2026-10-09T11:30:00Z","v":29536,"vw":2.279686},{"c":2.28,"h":2.28,"l":2.27,"n":51,"o":2.2701,"t":"2026-10-09T11:45:00Z","v":5311,"vw":2.276808},{"c":2.29,"h":2.29,"l":2.28,"n":7,"o":2.2899,"t":"2026-10-09T12:00:00Z","v":5728,"vw":2.289403},{"c":2.2815,"h":2.29,"l":2.28,"n":27,"o":2.2801,"t":"2026-10-09T12:15:00Z","v":9500,"vw":2.282409},{"c":2.2888,"h":2.29,"l":2.28,"n":13,"o":2.2893,"t":"2026-10-09T12:30:00Z","v":4378,"vw":2.281933},{"c":2.28,"h":2.29,"l":2.28,"n":56,"o":2.29,"t":"2026-10-09T12:45:00Z","v":34778,"vw":2.280438},{"c":2.28,"h":2.29,"l":2.28,"n":14,"o":2.2899,"t":"2026-10-09T13:00:00Z","v":5012,"vw":2.284784},{"c":2.26,"h":2.28,"l":2.26,"n":137,"o":2.28,"t":"2026-10-09T13:15:00Z","v":15366,"vw":2.27286},{"c":2.17,"h":2.26,"l":2.15,"n":2045,"o":2.25,"t":"2026-10-09T13:30:00Z","v":395052,"vw":2.192389},{"c":2.18,"h":2.18,"l":2.15,"n":1007,"o":2.18,"t":"2026-10-09T13:45:00Z","v":316676,"vw":2.164767},{"c":2.1787,"h":2.19,"l":2.17,"n":819,"o":2.1795,"t":"2026-10-09T14:00:00Z","v":186835,"vw":2.177905},{"c":2.1783,"h":2.18,"l":2.17,"n":675,"o":2.175,"t":"2026-10-09T14:15:00Z","v":67963,"vw":2.176146},{"c":2.155,"h":2.18,"l":2.15,"n":1180,"o":2.175,"t":"2026-10-09T14:30:00Z","v":198898,"vw":2.164853},{"c":2.155,"h":2.165,"l":2.15,"n":1048,"o":2.155,"t":"2026-10-09T14:45:00Z","v":113995,"vw":2.156711},{"c":2.145,"h":2.16,"l":2.13,"n":1545,"o":2.155,"t":"2026-10-09T15:00:00Z","v":386394,"vw":2.145484},{"c":2.15,"h":2.16,"l":2.145,"n":644,"o":2.145,"t":"2026-10-09T15:15:00Z","v":180566,"vw":2.152057},{"c":2.15,"h":2.17,"l":2.145,"n":521,"o":2.145,"t":"2026-10-09T15:30:00Z","v":143767,"vw":2.158242},{"c":2.145,"h":2.16,"l":2.14,"n":740,"o":2.155,"t":"2026-10-09T15:45:00Z","v":302328,"vw":2.147229},{"c":2.13,"h":2.15,"l":2.13,"n":636,"o":2.1478,"t":"2026-10-09T16:00:00Z","v":98220,"vw":2.141476},{"c":2.14,"h":2.14,"l":2.13,"n":352,"o":2.13,"t":"2026-10-09T16:15:00Z","v":98580,"vw":2.133634},{"c":2.125,"h":2.14,"l":2.12,"n":882,"o":2.1301,"t":"2026-10-09T16:30:00Z","v":162176,"vw":2.131877},{"c":2.125,"h":2.13,"l":2.12,"n":413,"o":2.13,"t":"2026-10-09T16:45:00Z","v":83228,"vw":2.124927},{"c":2.11,"h":2.13,"l":2.11,"n":548,"o":2.125,"t":"2026-10-09T17:00:00Z","v":151764,"vw":2.12129},{"c":2.1092,"h":2.12,"l":2.1,"n":699,"o":2.1148,"t":"2026-10-09T17:15:00Z","v":306664,"vw":2.109799},{"c":2.1171,"h":2.12,"l":2.1,"n":325,"o":2.11,"t":"2026-10-09T17:30:00Z","v":158573,"vw":2.110062},{"c":2.12,"h":2.13,"l":2.11,"n":299,"o":2.115,"t":"2026-10-09T17:45:00Z","v":132801,"vw":2.119768},{"c":2.12,"h":2.13,"l":2.11,"n":343,"o":2.12,"t":"2026-10-09T18:00:00Z","v":146454,"vw":2.118616},{"c":2.1299,"h":2.13,"l":2.12,"n":249,"o":2.12,"t":"2026-10-09T18:15:00Z","v":55704,"vw":2.122307},{"c":2.1197,"h":2.13,"l":2.11,"n":320,"o":2.125,"t":"2026-10-09T18:30:00Z","v":125630,"vw":2.119608},{"c":2.11,"h":2.13,"l":2.11,"n":263,"o":2.115,"t":"2026-10-09T18:45:00Z","v":153499,"vw":2.119343},{"c":2.12,"h":2.12,"l":2.11,"n":166,"o":2.115,"t":"2026-10-09T19:00:00Z","v":51203,"vw":2.117046},{"c":2.1,"h":2.12,"l":2.1,"n":504,"o":2.12,"t":"2026-10-09T19:15:00Z","v":146674,"vw":2.112665},{"c":2.11,"h":2.11,"l":2.1,"n":398,"o":2.105,"t":"2026-10-09T19:30:00Z","v":105423,"vw":2.106954},{"c":2.115,"h":2.12,"l":2.1,"n":1106,"o":2.11,"t":"2026-10-09T19:45:00Z","v":382955,"vw":2.11265},{"c":2.12,"h":2.13,"l":2.11,"n":64,"o":2.11,"t":"2026-10-09T20:00:00Z","v":228875,"vw":2.110727},{"c":2.1215,"h":2.13,"l":2.1104,"n":35,"o":2.13,"t":"2026-10-09T20:15:00Z","v":15353,"vw":2.122163},{"c":2.13,"h":2.13,"l":2.12,"n":11,"o":2.12,"t":"2026-10-09T20:30:00Z","v":1034,"vw":2.126678},{"c":2.1294,"h":2.1294,"l":2.12,"n":6,"o":2.12,"t":"2026-10-09T20:45:00Z","v":1704,"vw":2.123793},{"c":2.12,"h":2.13,"l":2.12,"n":13,"o":2.12,"t":"2026-10-09T21:00:00Z","v":2103,"vw":2.123934},{"c":2.1201,"h":2.13,"l":2.12,"n":10,"o":2.13,"t":"2026-10-09T21:15:00Z","v":12436,"vw":2.12899},{"c":2.12,"h":2.13,"l":2.12,"n":51,"o":2.1203,"t":"2026-10-09T21:30:00Z","v":6480,"vw":2.123622},{"c":2.1294,"h":2.13,"l":2.12,"n":11,"o":2.13,"t":"2026-10-09T21:45:00Z","v":5775,"vw":2.121816},{"c":2.13,"h":2.13,"l":2.12,"n":26,"o":2.12,"t":"2026-10-09T22:00:00Z","v":4391,"vw":2.128226},{"c":2.12,"h":2.13,"l":2.12,"n":34,"o":2.1298,"t":"2026-10-09T22:15:00Z","v":6857,"vw":2.120742},{"c":2.1294,"h":2.13,"l":2.12,"n":21,"o":2.1293,"t":"2026-10-09T22:30:00Z","v":3417,"vw":2.129326},{"c":2.13,"h":2.13,"l":2.12,"n":35,"o":2.1202,"t":"2026-10-09T22:45:00Z","v":4288,"vw":2.12827},{"c":2.129,"h":2.13,"l":2.12,"n":17,"o":2.12,"t":"2026-10-09T23:00:00Z","v":2891,"vw":2.126953},{"c":2.1293,"h":2.13,"l":2.12,"n":7,"o":2.1287,"t":"2026-10-09T23:15:00Z","v":2407,"vw":2.122978},{"c":2.13,"h":2.13,"l":2.12,"n":6,"o":2.12,"t":"2026-10-09T23:30:00Z","v":4977,"vw":2.120414},{"c":2.1385,"h":2.1385,"l":2.13,"n":9,"o":2.1377,"t":"2026-10-09T23:45:00Z","v":747,"vw":2.135267},{"c":2.14,"h":2.17,"l":2.14,"n":262,"o":2.17,"t":"2026-10-12T08:00:00Z","v":41139,"vw":2.148032},{"c":2.1344,"h":2.14,"l":2.13,"n":44,"o":2.14,"t":"2026-10-12T08:15:00Z","v":5534,"vw":2.133373},{"c":2.12,"h":2.14,"l":2.12,"n":21,"o":2.14,"t":"2026-10-12T08:30:00Z","v":2419,"vw":2.129109},{"c":2.12,"h":2.13,"l":2.11,"n":68,"o":2.12,"t":"2026-10-12T08:45:00Z","v":14672,"vw":2.116003},{"c":2.12,"h":2.12,"l":2.11,"n":19,"o":2.12,"t":"2026-10-12T09:00:00Z","v":4258,"vw":2.114547},{"c":2.12,"h":2.12,"l":2.11,"n":35,"o":2.1194,"t":"2026-10-12T09:15:00Z","v":2581,"vw":2.116097},{"c":2.12,"h":2.12,"l":2.11,"n":19,"o":2.12,"t":"2026-10-12T09:30:00Z","v":6407,"vw":2.116223},{"c":2.1193,"h":2.12,"l":2.11,"n":29,"o":2.11,"t":"2026-10-12T09:45:00Z","v":4399,"vw":2.111909},{"c":2.11,"h":2.12,"l":2.11,"n":41,"o":2.1187,"t":"2026-10-12T10:00:00Z","v":7169,"vw":2.110885},{"c":2.1098,"h":2.11,"l":2.1,"n":69,"o":2.11,"t":"2026-10-12T10:15:00Z","v":5937,"vw":2.105393},{"c":2.11,"h":2.11,"l":2.1,"n":10,"o":2.105,"t":"2026-10-12T10:30:00Z","v":5623,"vw":2.109163},{"c":2.11,"h":2.11,"l":2.1,"n":30,"o":2.1006,"t":"2026-10-12T10:45:00Z","v":7448,"vw":2.103842},{"c":2.1,"h":2.11,"l":2.09,"n":262,"o":2.11,"t":"2026-10-12T11:00:00Z","v":41429,"vw":2.097103},{"c":2.09,"h":2.095,"l":2.09,"n":88,"o":2.0903,"t":"2026-10-12T11:15:00Z","v":69440,"vw":2.090313},{"c":2.0998,"h":2.1,"l":2.09,"n":23,"o":2.1,"t":"2026-10-12T11:30:00Z","v":6160,"vw":2.091638},{"c":2.09,"h":2.0998,"l":2.08,"n":110,"o":2.0998,"t":"2026-10-12T11:45:00Z","v":19060,"vw":2.086388},{"c":2.09,"h":2.09,"l":2.08,"n":55,"o":2.09,"t":"2026-10-12T12:00:00Z","v":18371,"vw":2.08901},{"c":2.08,"h":2.09,"l":2.08,"n":51,"o":2.09,"t":"2026-10-12T12:15:00Z","v":9320,"vw":2.087442},{"c":2.08,"h":2.09,"l":2.08,"n":105,"o":2.09,"t":"2026-10-12T12:30:00Z","v":18449,"vw":2.086191},{"c":2.0802,"h":2.09,"l":2.08,"n":97,"o":2.0897,"t":"2026-10-12T12:45:00Z","v":21139,"vw":2.084116},{"c":2.0824,"h":2.09,"l":2.08,"n":53,"o":2.09,"t":"2026-10-12T13:00:00Z","v":15570,"vw":2.083614},{"c":2.07,"h":2.09,"l":2.07,"n":326,"o":2.08,"t":"2026-10-12T13:15:00Z","v":46506,"vw":2.077826},{"c":2.09,"h":2.095,"l":2.05,"n":1513,"o":2.075,"t":"2026-10-12T13:30:00Z","v":445508,"vw":2.068723},{"c":2.0715,"h":2.105,"l":2.07,"n":782,"o":2.0909,"t":"2026-10-12T13:45:00Z","v":169525,"vw":2.086865},{"c":2.06,"h":2.08,"l":2.05,"n":870,"o":2.075,"t":"2026-10-12T14:00:00Z","v":166088,"vw":2.066849},{"c":2.04,"h":2.07,"l":2.04,"n":967,"o":2.07,"t":"2026-10-12T14:15:00Z","v":135977,"vw":2.049276},{"c":2.049,"h":2.05,"l":2.03,"n":900,"o":2.0401,"t":"2026-10-12T14:30:00Z","v":152354,"vw":2.040828},{"c":2.05,"h":2.05,"l":2.03,"n":808,"o":2.045,"t":"2026-10-12T14:45:00Z","v":199283,"vw":2.039647},{"c":2.035,"h":2.05,"l":2.03,"n":651,"o":2.05,"t":"2026-10-12T15:00:00Z","v":152338,"vw":2.034465},{"c":2.0228,"h":2.04,"l":2.02,"n":903,"o":2.035,"t":"2026-10-12T15:15:00Z","v":191145,"vw":2.03064},{"c":2.0228,"h":2.03,"l":2.02,"n":637,"o":2.02,"t":"2026-10-12T15:30:00Z","v":92916,"vw":2.022557},{"c":2.025,"h":2.03,"l":2.02,"n":590,"o":2.025,"t":"2026-10-12T15:45:00Z","v":136904,"vw":2.024806},{"c":2.0278,"h":2.03,"l":2.02,"n":559,"o":2.02,"t":"2026-10-12T16:00:00Z","v":111538,"vw":2.024867},{"c":2.02,"h":2.03,"l":2.02,"n":678,"o":2.025,"t":"2026-10-12T16:15:00Z","v":111338,"vw":2.022037},{"c":2.015,"h":2.0201,"l":2.01,"n":523,"o":2.02,"t":"2026-10-12T16:30:00Z","v":147719,"vw":2.018911},{"c":2.01,"h":2.02,"l":2.01,"n":402,"o":2.015,"t":"2026-10-12T16:45:00Z","v":61350,"vw":2.012408},{"c":2.015,"h":2.02,"l":2.01,"n":339,"o":2.01,"t":"2026-10-12T17:00:00Z","v":31197,"vw":2.014232},{"c":2.015,"h":2.02,"l":2.01,"n":268,"o":2.015,"t":"2026-10-12T17:15:00Z","v":56003,"vw":2.017395},{"c":2.02,"h":2.025,"l":2.01,"n":446,"o":2.015,"t":"2026-10-12T17:30:00Z","v":206597,"vw":2.018703},{"c":2.025,"h":2.03,"l":2.01,"n":341,"o":2.02,"t":"2026-10-12T17:45:00Z","v":147490,"vw":2.021247},{"c":2.025,"h":2.03,"l":2.02,"n":280,"o":2.025,"t":"2026-10-12T18:00:00Z","v":91274,"vw":2.027573},{"c":2.0382,"h":2.04,"l":2.02,"n":339,"o":2.025,"t":"2026-10-12T18:15:00Z","v":148563,"vw":2.028961},{"c":2.035,"h":2.04,"l":2.03,"n":282,"o":2.0399,"t":"2026-10-12T18:30:00Z","v":65392,"vw":2.03614},{"c":2.035,"h":2.04,"l":2.03,"n":284,"o":2.04,"t":"2026-10-12T18:45:00Z","v":61080,"vw":2.036581},{"c":2.035,"h":2.05,"l":2.03,"n":539,"o":2.03,"t":"2026-10-12T19:00:00Z","v":207795,"vw":2.040167},{"c":2.04,"h":2.05,"l":2.03,"n":446,"o":2.035,"t":"2026-10-12T19:15:00Z","v":254293,"vw":2.0389},{"c":2.035,"h":2.04,"l":2.03,"n":462,"o":2.035,"t":"2026-10-12T19:30:00Z","v":62698,"vw":2.036077},{"c":2.025,"h":2.0352,"l":2.02,"n":1305,"o":2.035,"t":"2026-10-12T19:45:00Z","v":246825,"vw":2.027109},{"c":2.03,"h":2.03,"l":2.02,"n":33,"o":2.02,"t":"2026-10-12T20:00:00Z","v":99360,"vw":2.021031},{"c":2.03,"h":2.03,"l":2.0202,"n":9,"o":2.0287,"t":"2026-10-12T20:15:00Z","v":1336,"vw":2.026261},{"c":2.0213,"h":2.03,"l":2.0203,"n":4,"o":2.03,"t":"2026-10-12T20:30:00Z","v":368,"vw":2.024986},{"c":2.0293,"h":2.0293,"l":2.02,"n":7,"o":2.0201,"t":"2026-10-12T20:45:00Z","v":2684,"vw":2.020717},{"c":2.029,"h":2.03,"l":2.0207,"n":16,"o":2.03,"t":"2026-10-12T21:00:00Z","v":2650,"vw":2.029057},{"c":2.03,"h":2.03,"l":2.02,"n":8,"o":2.02,"t":"2026-10-12T21:15:00Z","v":2109,"vw":2.025401},{"c":2.0207,"h":2.03,"l":2.0207,"n":20,"o":2.0299,"t":"2026-10-12T21:30:00Z","v":3988,"vw":2.026174},{"c":2.0206,"h":2.03,"l":2.02,"n":16,"o":2.02,"t":"2026-10-12T21:45:00Z","v":2061,"vw":2.024931},{"c":2.0207,"h":2.03,"l":2.02,"n":10,"o":2.0203,"t":"2026-10-12T22:00:00Z","v":2753,"vw":2.025318},{"c":2.02,"h":2.03,"l":2.02,"n":16,"o":2.0297,"t":"2026-10-12T22:15:00Z","v":4118,"vw":2.025425},{"c":2.02,"h":2.0298,"l":2.02,"n":10,"o":2.0207,"t":"2026-10-12T22:30:00Z","v":18967,"vw":2.02103},{"c":2.0213,"h":2.03,"l":2.02,"n":9,"o":2.0298,"t":"2026-10-12T22:45:00Z","v":1639,"vw":2.02732},{"c":2.0213,"h":2.0298,"l":2.02,"n":60,"o":2.0207,"t":"2026-10-12T23:00:00Z","v":12972,"vw":2.022873},{"c":2.02,"h":2.03,"l":2.02,"n":9,"o":2.0207,"t":"2026-10-12T23:15:00Z","v":1602,"vw":2.021317},{"c":2.03,"h":2.03,"l":2.02,"n":20,"o":2.02,"t":"2026-10-12T23:30:00Z","v":4608,"vw":2.020473},{"c":2.029,"h":2.03,"l":2.02,"n":5,"o":2.03,"t":"2026-10-12T23:45:00Z","v":4829,"vw":2.028809},{"c":2.03,"h":2.03,"l":2.01,"n":367,"o":2.02,"t":"2026-10-13T08:00:00Z","v":35946,"vw":2.023802},{"c":2.03,"h":2.03,"l":2.02,"n":9,"o":2.02,"t":"2026-10-13T08:15:00Z","v":847,"vw":2.028566},{"c":2.0294,"h":2.03,"l":2.02,"n":30,"o":2.02,"t":"2026-10-13T08:30:00Z","v":4194,"vw":2.023371},{"c":2.0299,"h":2.03,"l":2.02,"n":9,"o":2.03,"t":"2026-10-13T08:45:00Z","v":2548,"vw":2.027028},{"c":2.0292,"h":2.03,"l":2.0292,"n":7,"o":2.0293,"t":"2026-10-13T09:00:00Z","v":7008,"vw":2.029918},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-13T09:15:00Z","v":1000,"vw":2.03},{"c":2.02,"h":2.03,"l":2.02,"n":9,"o":2.03,"t":"2026-10-13T09:30:00Z","v":2126,"vw":2.02161},{"c":2.03,"h":2.03,"l":2.02,"n":59,"o":2.02,"t":"2026-10-13T09:45:00Z","v":6743,"vw":2.021165},{"c":2.03,"h":2.03,"l":2.02,"n":22,"o":2.02,"t":"2026-10-13T10:00:00Z","v":4329,"vw":2.026716},{"c":2.0286,"h":2.0296,"l":2.0286,"n":11,"o":2.0293,"t":"2026-10-13T10:15:00Z","v":1497,"vw":2.029275},{"c":2.0296,"h":2.03,"l":2.02,"n":59,"o":2.02,"t":"2026-10-13T10:30:00Z","v":5723,"vw":2.024402},{"c":2.01,"h":2.02,"l":2.01,"n":149,"o":2.02,"t":"2026-10-13T10:45:00Z","v":71600,"vw":2.01819},{"c":2.01,"h":2.02,"l":2,"n":97,"o":2.01,"t":"2026-10-13T11:00:00Z","v":17407,"vw":2.011264},{"c":2.0099,"h":2.01,"l":2,"n":24,"o":2.0015,"t":"2026-10-13T11:15:00Z","v":4855,"vw":2.003551},{"c":2.01,"h":2.01,"l":2,"n":47,"o":2.0097,"t":"2026-10-13T11:30:00Z","v":10299,"vw":2.006647},{"c":2.01,"h":2.01,"l":2.0002,"n":27,"o":2.01,"t":"2026-10-13T11:45:00Z","v":3866,"vw":2.009089},{"c":2.01,"h":2.01,"l":2,"n":62,"o":2,"t":"2026-10-13T12:00:00Z","v":11344,"vw":2.002251},{"c":2,"h":2.01,"l":1.99,"n":350,"o":2,"t":"2026-10-13T12:15:00Z","v":60747,"vw":1.999668},{"c":2,"h":2,"l":1.99,"n":96,"o":1.99,"t":"2026-10-13T12:30:00Z","v":17888,"vw":1.994325},{"c":1.99,"h":2,"l":1.98,"n":162,"o":2,"t":"2026-10-13T12:45:00Z","v":37257,"vw":1.987831},{"c":1.98,"h":1.99,"l":1.98,"n":147,"o":1.9898,"t":"2026-10-13T13:00:00Z","v":25772,"vw":1.985236},{"c":1.99,"h":2,"l":1.98,"n":185,"o":1.99,"t":"2026-10-13T13:15:00Z","v":26954,"vw":1.99146},{"c":1.97,"h":2,"l":1.91,"n":2804,"o":2,"t":"2026-10-13T13:30:00Z","v":845550,"vw":1.954605},{"c":1.9605,"h":1.97,"l":1.95,"n":759,"o":1.97,"t":"2026-10-13T13:45:00Z","v":194289,"vw":1.959538},{"c":1.9614,"h":1.97,"l":1.96,"n":595,"o":1.96,"t":"2026-10-13T14:00:00Z","v":95010,"vw":1.963703},{"c":1.975,"h":1.98,"l":1.96,"n":672,"o":1.9698,"t":"2026-10-13T14:15:00Z","v":171272,"vw":1.966822},{"c":1.965,"h":1.98,"l":1.95,"n":766,"o":1.97,"t":"2026-10-13T14:30:00Z","v":136116,"vw":1.96193},{"c":1.9499,"h":1.97,"l":1.94,"n":829,"o":1.965,"t":"2026-10-13T14:45:00Z","v":174445,"vw":1.953532},{"c":1.945,"h":1.95,"l":1.94,"n":598,"o":1.94,"t":"2026-10-13T15:00:00Z","v":103240,"vw":1.943496},{"c":1.9418,"h":1.95,"l":1.94,"n":473,"o":1.945,"t":"2026-10-13T15:15:00Z","v":53699,"vw":1.944231},{"c":1.93,"h":1.945,"l":1.93,"n":681,"o":1.94,"t":"2026-10-13T15:30:00Z","v":121714,"vw":1.935574},{"c":1.92,"h":1.94,"l":1.92,"n":831,"o":1.935,"t":"2026-10-13T15:45:00Z","v":172586,"vw":1.925779},{"c":1.925,"h":1.93,"l":1.92,"n":461,"o":1.925,"t":"2026-10-13T16:00:00Z","v":91459,"vw":1.926228},{"c":1.94,"h":1.94,"l":1.92,"n":408,"o":1.925,"t":"2026-10-13T16:15:00Z","v":101564,"vw":1.931},{"c":1.9392,"h":1.95,"l":1.93,"n":519,"o":1.94,"t":"2026-10-13T16:30:00Z","v":160280,"vw":1.938106},{"c":1.92,"h":1.94,"l":1.92,"n":352,"o":1.93,"t":"2026-10-13T16:45:00Z","v":53925,"vw":1.926847},{"c":1.915,"h":1.925,"l":1.91,"n":658,"o":1.925,"t":"2026-10-13T17:00:00Z","v":191379,"vw":1.915668},{"c":1.91,"h":1.92,"l":1.91,"n":221,"o":1.9193,"t":"2026-10-13T17:15:00Z","v":58266,"vw":1.913522},{"c":1.915,"h":1.92,"l":1.91,"n":260,"o":1.91,"t":"2026-10-13T17:30:00Z","v":79700,"vw":1.914528},{"c":1.91,"h":1.92,"l":1.9,"n":918,"o":1.91,"t":"2026-10-13T17:45:00Z","v":233279,"vw":1.908763},{"c":1.92,"h":1.93,"l":1.91,"n":451,"o":1.915,"t":"2026-10-13T18:00:00Z","v":108756,"vw":1.918093},{"c":1.915,"h":1.93,"l":1.91,"n":372,"o":1.925,"t":"2026-10-13T18:15:00Z","v":89450,"vw":1.916868},{"c":1.915,"h":1.92,"l":1.91,"n":341,"o":1.915,"t":"2026-10-13T18:30:00Z","v":47390,"vw":1.913976},{"c":1.91,"h":1.92,"l":1.91,"n":230,"o":1.915,"t":"2026-10-13T18:45:00Z","v":53510,"vw":1.912533},{"c":1.92,"h":1.92,"l":1.91,"n":299,"o":1.92,"t":"2026-10-13T19:00:00Z","v":65767,"vw":1.914267},{"c":1.92,"h":1.93,"l":1.91,"n":436,"o":1.915,"t":"2026-10-13T19:15:00Z","v":144199,"vw":1.916893},{"c":1.925,"h":1.93,"l":1.91,"n":544,"o":1.925,"t":"2026-10-13T19:30:00Z","v":123942,"vw":1.921309},{"c":1.925,"h":1.93,"l":1.915,"n":1370,"o":1.925,"t":"2026-10-13T19:45:00Z","v":503274,"vw":1.923181},{"c":1.92,"h":1.93,"l":1.92,"n":30,"o":1.93,"t":"2026-10-13T20:00:00Z","v":203446,"vw":1.929962},{"c":1.93,"h":1.93,"l":1.92,"n":24,"o":1.9285,"t":"2026-10-13T20:15:00Z","v":6013,"vw":1.92684},{"c":1.9213,"h":1.93,"l":1.92,"n":17,"o":1.93,"t":"2026-10-13T20:30:00Z","v":4351,"vw":1.922453},{"c":1.9213,"h":1.93,"l":1.92,"n":25,"o":1.9203,"t":"2026-10-13T20:45:00Z","v":4916,"vw":1.923703},{"c":1.9287,"h":1.93,"l":1.92,"n":15,"o":1.93,"t":"2026-10-13T21:00:00Z","v":16554,"vw":1.922208},{"c":1.93,"h":1.93,"l":1.92,"n":38,"o":1.9202,"t":"2026-10-13T21:15:00Z","v":12440,"vw":1.922689},{"c":1.9293,"h":1.93,"l":1.9206,"n":16,"o":1.93,"t":"2026-10-13T21:30:00Z","v":6316,"vw":1.928813},{"c":1.9394,"h":1.94,"l":1.9203,"n":27,"o":1.9215,"t":"2026-10-13T21:45:00Z","v":10157,"vw":1.924398},{"c":1.93,"h":1.93,"l":1.93,"n":8,"o":1.93,"t":"2026-10-13T22:00:00Z","v":1315,"vw":1.93},{"c":1.9302,"h":1.94,"l":1.93,"n":34,"o":1.93,"t":"2026-10-13T22:15:00Z","v":16562,"vw":1.931378},{"c":1.93,"h":1.94,"l":1.93,"n":15,"o":1.9393,"t":"2026-10-13T22:30:00Z","v":8103,"vw":1.93284},{"c":1.9301,"h":1.94,"l":1.93,"n":8,"o":1.94,"t":"2026-10-13T22:45:00Z","v":3999,"vw":1.930521},{"c":1.9387,"h":1.9387,"l":1.93,"n":19,"o":1.93,"t":"2026-10-13T23:00:00Z","v":1507,"vw":1.930812},{"c":1.9302,"h":1.94,"l":1.93,"n":18,"o":1.93,"t":"2026-10-13T23:15:00Z","v":2077,"vw":1.93588},{"c":1.93,"h":1.94,"l":1.93,"n":8,"o":1.9393,"t":"2026-10-13T23:45:00Z","v":4163,"vw":1.931793},{"c":1.9597,"h":1.98,"l":1.93,"n":295,"o":1.94,"t":"2026-10-14T08:00:00Z","v":32281,"vw":1.952474},{"c":1.94,"h":1.95,"l":1.94,"n":11,"o":1.945,"t":"2026-10-14T08:15:00Z","v":4342,"vw":1.947905},{"c":1.94,"h":1.95,"l":1.94,"n":10,"o":1.95,"t":"2026-10-14T08:30:00Z","v":1180,"vw":1.945389},{"c":1.95,"h":1.9593,"l":1.94,"n":61,"o":1.95,"t":"2026-10-14T08:45:00Z","v":5842,"vw":1.949567},{"c":1.95,"h":1.95,"l":1.94,"n":34,"o":1.94,"t":"2026-10-14T09:00:00Z","v":3993,"vw":1.945391},{"c":1.9404,"h":1.949,"l":1.9404,"n":3,"o":1.949,"t":"2026-10-14T09:15:00Z","v":1921,"vw":1.946525},{"c":1.9488,"h":1.95,"l":1.94,"n":12,"o":1.9492,"t":"2026-10-14T09:30:00Z","v":2488,"vw":1.94805},{"c":1.94,"h":1.9495,"l":1.94,"n":13,"o":1.9495,"t":"2026-10-14T09:45:00Z","v":701,"vw":1.944328},{"c":1.9498,"h":1.95,"l":1.9398,"n":88,"o":1.94,"t":"2026-10-14T10:00:00Z","v":11892,"vw":1.940863},{"c":1.94,"h":1.94,"l":1.94,"n":5,"o":1.94,"t":"2026-10-14T10:15:00Z","v":510,"vw":1.94},{"c":1.93,"h":1.9496,"l":1.93,"n":31,"o":1.9496,"t":"2026-10-14T10:30:00Z","v":4680,"vw":1.940072},{"c":1.93,"h":1.9399,"l":1.93,"n":17,"o":1.935,"t":"2026-10-14T10:45:00Z","v":1997,"vw":1.932758},{"c":1.9202,"h":1.93,"l":1.92,"n":72,"o":1.93,"t":"2026-10-14T11:00:00Z","v":10036,"vw":1.928549},{"c":1.92,"h":1.93,"l":1.92,"n":14,"o":1.9205,"t":"2026-10-14T11:15:00Z","v":1707,"vw":1.92416},{"c":1.93,"h":1.93,"l":1.9299,"n":43,"o":1.93,"t":"2026-10-14T11:30:00Z","v":17553,"vw":1.929998},{"c":1.9203,"h":1.93,"l":1.92,"n":22,"o":1.93,"t":"2026-10-14T11:45:00Z","v":15647,"vw":1.927191},{"c":1.93,"h":1.93,"l":1.92,"n":42,"o":1.93,"t":"2026-10-14T12:00:00Z","v":16635,"vw":1.92587},{"c":1.9493,"h":1.95,"l":1.93,"n":45,"o":1.94,"t":"2026-10-14T12:15:00Z","v":56982,"vw":1.93921},{"c":1.891,"h":1.94,"l":1.89,"n":398,"o":1.94,"t":"2026-10-14T12:30:00Z","v":124085,"vw":1.90792},{"c":1.89,"h":1.9,"l":1.88,"n":275,"o":1.9,"t":"2026-10-14T12:45:00Z","v":64715,"vw":1.890963},{"c":1.8896,"h":1.89,"l":1.88,"n":84,"o":1.89,"t":"2026-10-14T13:00:00Z","v":15045,"vw":1.881981},{"c":1.9,"h":1.91,"l":1.88,"n":375,"o":1.8898,"t":"2026-10-14T13:15:00Z","v":100506,"vw":1.899567},{"c":1.935,"h":1.94,"l":1.9,"n":1352,"o":1.9,"t":"2026-10-14T13:30:00Z","v":409816,"vw":1.911199},{"c":1.93,"h":1.98,"l":1.93,"n":1028,"o":1.93,"t":"2026-10-14T13:45:00Z","v":316500,"vw":1.955121},{"c":1.945,"h":1.95,"l":1.92,"n":632,"o":1.93,"t":"2026-10-14T14:00:00Z","v":220175,"vw":1.937563},{"c":1.945,"h":1.97,"l":1.93,"n":785,"o":1.94,"t":"2026-10-14T14:15:00Z","v":261811,"vw":1.952208},{"c":1.95,"h":1.9599,"l":1.9307,"n":576,"o":1.945,"t":"2026-10-14T14:30:00Z","v":252940,"vw":1.941961},{"c":1.94,"h":1.9599,"l":1.94,"n":566,"o":1.95,"t":"2026-10-14T14:45:00Z","v":100688,"vw":1.948527},{"c":1.93,"h":1.9407,"l":1.93,"n":693,"o":1.94,"t":"2026-10-14T15:00:00Z","v":107522,"vw":1.935458},{"c":1.935,"h":1.94,"l":1.93,"n":431,"o":1.935,"t":"2026-10-14T15:15:00Z","v":46960,"vw":1.934038},{"c":1.93,"h":1.94,"l":1.93,"n":511,"o":1.94,"t":"2026-10-14T15:30:00Z","v":76394,"vw":1.931807},{"c":1.92,"h":1.94,"l":1.92,"n":912,"o":1.93,"t":"2026-10-14T15:45:00Z","v":164184,"vw":1.924},{"c":1.905,"h":1.93,"l":1.89,"n":1341,"o":1.9292,"t":"2026-10-14T16:00:00Z","v":449518,"vw":1.90229},{"c":1.915,"h":1.94,"l":1.9,"n":601,"o":1.905,"t":"2026-10-14T16:15:00Z","v":251841,"vw":1.920671},{"c":1.9399,"h":1.94,"l":1.91,"n":444,"o":1.915,"t":"2026-10-14T16:30:00Z","v":159464,"vw":1.926205},{"c":1.935,"h":1.95,"l":1.93,"n":789,"o":1.935,"t":"2026-10-14T16:45:00Z","v":361756,"vw":1.93627},{"c":1.94,"h":1.95,"l":1.92,"n":415,"o":1.935,"t":"2026-10-14T17:00:00Z","v":129583,"vw":1.936558},{"c":1.945,"h":1.9592,"l":1.94,"n":429,"o":1.94,"t":"2026-10-14T17:15:00Z","v":184011,"vw":1.948003},{"c":1.945,"h":1.9598,"l":1.94,"n":321,"o":1.95,"t":"2026-10-14T17:30:00Z","v":102094,"vw":1.947103},{"c":1.93,"h":1.95,"l":1.93,"n":322,"o":1.94,"t":"2026-10-14T17:45:00Z","v":63835,"vw":1.935403},{"c":1.915,"h":1.935,"l":1.9,"n":450,"o":1.935,"t":"2026-10-14T18:00:00Z","v":149463,"vw":1.914287},{"c":1.915,"h":1.92,"l":1.91,"n":278,"o":1.91,"t":"2026-10-14T18:15:00Z","v":40641,"vw":1.912344},{"c":1.91,"h":1.92,"l":1.9,"n":503,"o":1.91,"t":"2026-10-14T18:30:00Z","v":305488,"vw":1.910875},{"c":1.891,"h":1.9199,"l":1.89,"n":1074,"o":1.91,"t":"2026-10-14T18:45:00Z","v":719990,"vw":1.90493},{"c":1.87,"h":1.9,"l":1.87,"n":1047,"o":1.895,"t":"2026-10-14T19:00:00Z","v":558898,"vw":1.88191},{"c":1.88,"h":1.88,"l":1.86,"n":695,"o":1.87,"t":"2026-10-14T19:15:00Z","v":353495,"vw":1.871362},{"c":1.865,"h":1.88,"l":1.85,"n":981,"o":1.87,"t":"2026-10-14T19:30:00Z","v":369745,"vw":1.861294},{"c":1.865,"h":1.87,"l":1.83,"n":1624,"o":1.87,"t":"2026-10-14T19:45:00Z","v":916371,"vw":1.849761},{"c":1.8503,"h":1.88,"l":1.84,"n":81,"o":1.84,"t":"2026-10-14T20:00:00Z","v":221108,"vw":1.842037},{"c":1.8415,"h":1.86,"l":1.83,"n":136,"o":1.85,"t":"2026-10-14T20:15:00Z","v":24411,"vw":1.846674},{"c":1.84,"h":1.85,"l":1.83,"n":40,"o":1.84,"t":"2026-10-14T20:30:00Z","v":8227,"vw":1.836785},{"c":1.85,"h":1.85,"l":1.8303,"n":37,"o":1.8303,"t":"2026-10-14T20:45:00Z","v":10645,"vw":1.842923},{"c":1.88,"h":1.88,"l":1.84,"n":45,"o":1.8498,"t":"2026-10-14T21:00:00Z","v":7906,"vw":1.861191},{"c":1.8685,"h":1.87,"l":1.85,"n":30,"o":1.86,"t":"2026-10-14T21:15:00Z","v":4432,"vw":1.862757},{"c":1.86,"h":1.87,"l":1.86,"n":81,"o":1.87,"t":"2026-10-14T21:30:00Z","v":5235,"vw":1.864432},{"c":1.84,"h":1.85,"l":1.83,"n":75,"o":1.85,"t":"2026-10-14T21:45:00Z","v":7060,"vw":1.838268},{"c":1.84,"h":1.84,"l":1.83,"n":23,"o":1.84,"t":"2026-10-14T22:00:00Z","v":5379,"vw":1.836201},{"c":1.8404,"h":1.8404,"l":1.83,"n":8,"o":1.83,"t":"2026-10-14T22:15:00Z","v":3535,"vw":1.832819},{"c":1.8309,"h":1.86,"l":1.83,"n":41,"o":1.84,"t":"2026-10-14T22:30:00Z","v":6468,"vw":1.841965},{"c":1.84,"h":1.85,"l":1.84,"n":16,"o":1.84,"t":"2026-10-14T22:45:00Z","v":3723,"vw":1.840283},{"c":1.8399,"h":1.85,"l":1.83,"n":69,"o":1.84,"t":"2026-10-14T23:00:00Z","v":12166,"vw":1.838525},{"c":1.8305,"h":1.85,"l":1.83,"n":85,"o":1.83,"t":"2026-10-14T23:15:00Z","v":9177,"vw":1.832467},{"c":1.78,"h":1.83,"l":1.78,"n":190,"o":1.83,"t":"2026-10-14T23:30:00Z","v":37754,"vw":1.802667},{"c":1.7885,"h":1.79,"l":1.77,"n":56,"o":1.79,"t":"2026-10-14T23:45:00Z","v":7757,"vw":1.780537},{"c":1.8,"h":1.84,"l":1.78,"n":357,"o":1.82,"t":"2026-10-15T08:00:00Z","v":73579,"vw":1.804806},{"c":1.79,"h":1.8017,"l":1.78,"n":65,"o":1.8007,"t":"2026-10-15T08:15:00Z","v":23132,"vw":1.796325},{"c":1.79,"h":1.79,"l":1.79,"n":23,"o":1.79,"t":"2026-10-15T08:30:00Z","v":2135,"vw":1.79},{"c":1.8,"h":1.8,"l":1.78,"n":53,"o":1.78,"t":"2026-10-15T08:45:00Z","v":21724,"vw":1.789804},{"c":1.8,"h":1.8,"l":1.79,"n":29,"o":1.8,"t":"2026-10-15T09:00:00Z","v":24888,"vw":1.796583},{"c":1.8,"h":1.81,"l":1.8,"n":30,"o":1.81,"t":"2026-10-15T09:15:00Z","v":6177,"vw":1.802428},{"c":1.79,"h":1.8,"l":1.78,"n":38,"o":1.8,"t":"2026-10-15T09:30:00Z","v":6423,"vw":1.790088},{"c":1.78,"h":1.79,"l":1.78,"n":20,"o":1.78,"t":"2026-10-15T09:45:00Z","v":4950,"vw":1.782166},{"c":1.79,"h":1.79,"l":1.78,"n":7,"o":1.79,"t":"2026-10-15T10:00:00Z","v":1946,"vw":1.785937},{"c":1.79,"h":1.79,"l":1.78,"n":9,"o":1.78,"t":"2026-10-15T10:15:00Z","v":1150,"vw":1.785223},{"c":1.7899,"h":1.79,"l":1.78,"n":167,"o":1.7802,"t":"2026-10-15T10:30:00Z","v":156971,"vw":1.780245},{"c":1.7801,"h":1.79,"l":1.78,"n":21,"o":1.7897,"t":"2026-10-15T10:45:00Z","v":2757,"vw":1.785706},{"c":1.77,"h":1.79,"l":1.76,"n":190,"o":1.7809,"t":"2026-10-15T11:00:00Z","v":70820,"vw":1.775901},{"c":1.77,"h":1.78,"l":1.76,"n":135,"o":1.78,"t":"2026-10-15T11:15:00Z","v":29300,"vw":1.772068},{"c":1.7798,"h":1.78,"l":1.77,"n":63,"o":1.77,"t":"2026-10-15T11:30:00Z","v":7676,"vw":1.774431},{"c":1.78,"h":1.78,"l":1.77,"n":79,"o":1.78,"t":"2026-10-15T11:45:00Z","v":14430,"vw":1.777994},{"c":1.78,"h":1.78,"l":1.77,"n":31,"o":1.779,"t":"2026-10-15T12:00:00Z","v":4692,"vw":1.773996},{"c":1.78,"h":1.78,"l":1.77,"n":37,"o":1.7705,"t":"2026-10-15T12:15:00Z","v":16096,"vw":1.779319},{"c":1.82,"h":1.82,"l":1.79,"n":196,"o":1.79,"t":"2026-10-15T12:30:00Z","v":71525,"vw":1.803543},{"c":1.79,"h":1.83,"l":1.79,"n":216,"o":1.83,"t":"2026-10-15T12:45:00Z","v":46348,"vw":1.811301},{"c":1.8003,"h":1.81,"l":1.7996,"n":49,"o":1.7999,"t":"2026-10-15T13:00:00Z","v":7489,"vw":1.800793},{"c":1.81,"h":1.81,"l":1.79,"n":223,"o":1.8,"t":"2026-10-15T13:15:00Z","v":91824,"vw":1.79955},{"c":1.7915,"h":1.84,"l":1.77,"n":1864,"o":1.81,"t":"2026-10-15T13:30:00Z","v":790214,"vw":1.795764},{"c":1.785,"h":1.81,"l":1.77,"n":998,"o":1.79,"t":"2026-10-15T13:45:00Z","v":253801,"vw":1.785556},{"c":1.81,"h":1.83,"l":1.78,"n":961,"o":1.785,"t":"2026-10-15T14:00:00Z","v":269927,"vw":1.801046},{"c":1.805,"h":1.81,"l":1.8,"n":651,"o":1.81,"t":"2026-10-15T14:15:00Z","v":120467,"vw":1.80555},{"c":1.83,"h":1.83,"l":1.8,"n":796,"o":1.805,"t":"2026-10-15T14:30:00Z","v":225444,"vw":1.814345},{"c":1.8199,"h":1.825,"l":1.8,"n":829,"o":1.825,"t":"2026-10-15T14:45:00Z","v":178532,"vw":1.809564},{"c":1.85,"h":1.85,"l":1.81,"n":789,"o":1.815,"t":"2026-10-15T15:00:00Z","v":235898,"vw":1.832142},{"c":1.845,"h":1.86,"l":1.84,"n":693,"o":1.85,"t":"2026-10-15T15:15:00Z","v":227768,"vw":1.851558},{"c":1.858,"h":1.87,"l":1.845,"n":732,"o":1.8482,"t":"2026-10-15T15:30:00Z","v":198591,"vw":1.854373},{"c":1.865,"h":1.87,"l":1.85,"n":422,"o":1.855,"t":"2026-10-15T15:45:00Z","v":116428,"vw":1.859347},{"c":1.875,"h":1.88,"l":1.86,"n":479,"o":1.865,"t":"2026-10-15T16:00:00Z","v":141190,"vw":1.870561},{"c":1.855,"h":1.875,"l":1.85,"n":467,"o":1.87,"t":"2026-10-15T16:15:00Z","v":109349,"vw":1.863204},{"c":1.8418,"h":1.86,"l":1.84,"n":501,"o":1.855,"t":"2026-10-15T16:30:00Z","v":213165,"vw":1.849878},{"c":1.835,"h":1.85,"l":1.83,"n":436,"o":1.85,"t":"2026-10-15T16:45:00Z","v":110189,"vw":1.837077},{"c":1.845,"h":1.85,"l":1.83,"n":409,"o":1.835,"t":"2026-10-15T17:00:00Z","v":95201,"vw":1.83997},{"c":1.84,"h":1.85,"l":1.84,"n":276,"o":1.84,"t":"2026-10-15T17:15:00Z","v":73429,"vw":1.845764},{"c":1.855,"h":1.86,"l":1.84,"n":326,"o":1.84,"t":"2026-10-15T17:30:00Z","v":76856,"vw":1.84997},{"c":1.855,"h":1.86,"l":1.85,"n":292,"o":1.855,"t":"2026-10-15T17:45:00Z","v":71318,"vw":1.8559},{"c":1.845,"h":1.87,"l":1.84,"n":527,"o":1.855,"t":"2026-10-15T18:00:00Z","v":185372,"vw":1.855937},{"c":1.84,"h":1.85,"l":1.84,"n":393,"o":1.84,"t":"2026-10-15T18:15:00Z","v":41780,"vw":1.845448},{"c":1.855,"h":1.865,"l":1.84,"n":487,"o":1.85,"t":"2026-10-15T18:30:00Z","v":164102,"vw":1.856989},{"c":1.855,"h":1.86,"l":1.85,"n":229,"o":1.855,"t":"2026-10-15T18:45:00Z","v":35732,"vw":1.854835},{"c":1.88,"h":1.88,"l":1.855,"n":484,"o":1.855,"t":"2026-10-15T19:00:00Z","v":155950,"vw":1.867263},{"c":1.905,"h":1.915,"l":1.87,"n":562,"o":1.878,"t":"2026-10-15T19:15:00Z","v":163684,"vw":1.899329},{"c":1.905,"h":1.92,"l":1.9,"n":507,"o":1.9,"t":"2026-10-15T19:30:00Z","v":145190,"vw":1.90757},{"c":1.925,"h":1.93,"l":1.905,"n":973,"o":1.905,"t":"2026-10-15T19:45:00Z","v":404438,"vw":1.921534},{"c":1.95,"h":1.95,"l":1.9299,"n":60,"o":1.93,"t":"2026-10-15T20:00:00Z","v":235971,"vw":1.930992},{"c":1.95,"h":1.96,"l":1.95,"n":45,"o":1.95,"t":"2026-10-15T20:15:00Z","v":7142,"vw":1.950843},{"c":1.95,"h":1.95,"l":1.949,"n":27,"o":1.95,"t":"2026-10-15T20:30:00Z","v":6177,"vw":1.949934},{"c":1.94,"h":1.95,"l":1.94,"n":16,"o":1.94,"t":"2026-10-15T20:45:00Z","v":10319,"vw":1.945985},{"c":1.9599,"h":1.96,"l":1.95,"n":35,"o":1.96,"t":"2026-10-15T21:00:00Z","v":11072,"vw":1.958713},{"c":1.9502,"h":1.96,"l":1.95,"n":26,"o":1.9585,"t":"2026-10-15T21:15:00Z","v":3861,"vw":1.95437},{"c":1.95,"h":1.96,"l":1.95,"n":24,"o":1.96,"t":"2026-10-15T21:30:00Z","v":4678,"vw":1.954558},{"c":1.96,"h":1.97,"l":1.95,"n":16,"o":1.95,"t":"2026-10-15T21:45:00Z","v":3281,"vw":1.960085},{"c":1.96,"h":1.97,"l":1.96,"n":2,"o":1.97,"t":"2026-10-15T22:00:00Z","v":513,"vw":1.962203},{"c":1.985,"h":1.985,"l":1.9697,"n":27,"o":1.97,"t":"2026-10-15T22:15:00Z","v":2336,"vw":1.971772},{"c":1.97,"h":1.98,"l":1.97,"n":6,"o":1.98,"t":"2026-10-15T22:30:00Z","v":2228,"vw":1.971667},{"c":1.99,"h":1.99,"l":1.97,"n":23,"o":1.975,"t":"2026-10-15T22:45:00Z","v":5921,"vw":1.977565},{"c":1.98,"h":1.99,"l":1.98,"n":28,"o":1.99,"t":"2026-10-15T23:15:00Z","v":7562,"vw":1.981223},{"c":1.96,"h":1.97,"l":1.96,"n":18,"o":1.97,"t":"2026-10-15T23:30:00Z","v":11101,"vw":1.967731},{"c":1.97,"h":1.97,"l":1.96,"n":24,"o":1.96,"t":"2026-10-15T23:45:00Z","v":8707,"vw":1.964646},{"c":1.97,"h":2,"l":1.97,"n":298,"o":1.97,"t":"2026-10-16T08:00:00Z","v":38385,"vw":1.98438},{"c":1.97,"h":1.97,"l":1.97,"n":5,"o":1.97,"t":"2026-10-16T08:15:00Z","v":986,"vw":1.97},{"c":1.97,"h":1.97,"l":1.96,"n":42,"o":1.97,"t":"2026-10-16T08:30:00Z","v":6032,"vw":1.968275},{"c":1.97,"h":1.97,"l":1.9698,"n":6,"o":1.97,"t":"2026-10-16T08:45:00Z","v":1047,"vw":1.969877},{"c":1.97,"h":1.97,"l":1.96,"n":17,"o":1.96,"t":"2026-10-16T09:15:00Z","v":13770,"vw":1.966079},{"c":1.96,"h":1.97,"l":1.96,"n":18,"o":1.9699,"t":"2026-10-16T09:30:00Z","v":1058,"vw":1.968681},{"c":1.96,"h":1.96,"l":1.96,"n":15,"o":1.96,"t":"2026-10-16T09:45:00Z","v":1477,"vw":1.96},{"c":1.955,"h":1.96,"l":1.95,"n":5,"o":1.955,"t":"2026-10-16T10:00:00Z","v":1260,"vw":1.9558},{"c":1.95,"h":1.9501,"l":1.95,"n":24,"o":1.9501,"t":"2026-10-16T10:15:00Z","v":3541,"vw":1.950016},{"c":1.96,"h":1.96,"l":1.95,"n":22,"o":1.955,"t":"2026-10-16T10:30:00Z","v":1020,"vw":1.95562},{"c":1.96,"h":1.96,"l":1.96,"n":3,"o":1.96,"t":"2026-10-16T10:45:00Z","v":1012,"vw":1.96},{"c":1.94,"h":1.9599,"l":1.94,"n":71,"o":1.9599,"t":"2026-10-16T11:00:00Z","v":6291,"vw":1.947006},{"c":1.9498,"h":1.9499,"l":1.94,"n":20,"o":1.9499,"t":"2026-10-16T11:15:00Z","v":7816,"vw":1.949639},{"c":1.9281,"h":1.94,"l":1.92,"n":71,"o":1.94,"t":"2026-10-16T11:30:00Z","v":18099,"vw":1.928508},{"c":1.92,"h":1.92,"l":1.92,"n":7,"o":1.92,"t":"2026-10-16T11:45:00Z","v":733,"vw":1.92},{"c":1.9296,"h":1.93,"l":1.9296,"n":7,"o":1.93,"t":"2026-10-16T12:00:00Z","v":614,"vw":1.929924},{"c":1.9215,"h":1.93,"l":1.92,"n":20,"o":1.92,"t":"2026-10-16T12:15:00Z","v":12670,"vw":1.927679},{"c":1.9298,"h":1.9301,"l":1.9298,"n":18,"o":1.93,"t":"2026-10-16T12:30:00Z","v":4524,"vw":1.930028},{"c":1.93,"h":1.93,"l":1.92,"n":13,"o":1.9299,"t":"2026-10-16T12:45:00Z","v":10118,"vw":1.922086},{"c":1.925,"h":1.93,"l":1.92,"n":38,"o":1.9215,"t":"2026-10-16T13:00:00Z","v":10399,"vw":1.921328},{"c":1.91,"h":1.9205,"l":1.9,"n":76,"o":1.92,"t":"2026-10-16T13:15:00Z","v":5881,"vw":1.913175},{"c":1.87,"h":1.91,"l":1.84,"n":1489,"o":1.91,"t":"2026-10-16T13:30:00Z","v":334579,"vw":1.863498},{"c":1.855,"h":1.87,"l":1.84,"n":733,"o":1.87,"t":"2026-10-16T13:45:00Z","v":129527,"vw":1.851924},{"c":1.875,"h":1.89,"l":1.85,"n":858,"o":1.86,"t":"2026-10-16T14:00:00Z","v":194786,"vw":1.875836},{"c":1.88,"h":1.89,"l":1.87,"n":571,"o":1.88,"t":"2026-10-16T14:15:00Z","v":113380,"vw":1.876488},{"c":1.87,"h":1.8999,"l":1.87,"n":760,"o":1.89,"t":"2026-10-16T14:30:00Z","v":131796,"vw":1.884646},{"c":1.8692,"h":1.88,"l":1.86,"n":629,"o":1.87,"t":"2026-10-16T14:45:00Z","v":117376,"vw":1.867624},{"c":1.845,"h":1.87,"l":1.84,"n":842,"o":1.865,"t":"2026-10-16T15:00:00Z","v":80053,"vw":1.852976},{"c":1.845,"h":1.855,"l":1.84,"n":646,"o":1.845,"t":"2026-10-16T15:15:00Z","v":135046,"vw":1.848348},{"c":1.84,"h":1.85,"l":1.84,"n":518,"o":1.845,"t":"2026-10-16T15:30:00Z","v":42232,"vw":1.843669},{"c":1.85,"h":1.856,"l":1.84,"n":681,"o":1.8483,"t":"2026-10-16T15:45:00Z","v":86669,"vw":1.849383},{"c":1.85,"h":1.85,"l":1.83,"n":836,"o":1.845,"t":"2026-10-16T16:00:00Z","v":165587,"vw":1.839908},{"c":1.84,"h":1.85,"l":1.84,"n":414,"o":1.84,"t":"2026-10-16T16:15:00Z","v":28343,"vw":1.843556},{"c":1.83,"h":1.85,"l":1.82,"n":847,"o":1.84,"t":"2026-10-16T16:30:00Z","v":174861,"vw":1.83325},{"c":1.8199,"h":1.83,"l":1.81,"n":443,"o":1.83,"t":"2026-10-16T16:45:00Z","v":82513,"vw":1.815625},{"c":1.8,"h":1.82,"l":1.8,"n":470,"o":1.815,"t":"2026-10-16T17:00:00Z","v":133606,"vw":1.808103},{"c":1.8079,"h":1.81,"l":1.79,"n":679,"o":1.805,"t":"2026-10-16T17:15:00Z","v":151633,"vw":1.79788},{"c":1.815,"h":1.82,"l":1.8,"n":409,"o":1.8079,"t":"2026-10-16T17:30:00Z","v":169009,"vw":1.809401},{"c":1.8,"h":1.815,"l":1.8,"n":335,"o":1.815,"t":"2026-10-16T17:45:00Z","v":61793,"vw":1.807074},{"c":1.7993,"h":1.81,"l":1.79,"n":428,"o":1.81,"t":"2026-10-16T18:00:00Z","v":93335,"vw":1.796286},{"c":1.79,"h":1.8,"l":1.79,"n":292,"o":1.795,"t":"2026-10-16T18:15:00Z","v":79079,"vw":1.791907},{"c":1.79,"h":1.8,"l":1.785,"n":444,"o":1.7908,"t":"2026-10-16T18:30:00Z","v":83826,"vw":1.790623},{"c":1.788,"h":1.79,"l":1.78,"n":284,"o":1.78,"t":"2026-10-16T18:45:00Z","v":50020,"vw":1.786688},{"c":1.795,"h":1.795,"l":1.77,"n":616,"o":1.785,"t":"2026-10-16T19:00:00Z","v":170939,"vw":1.781907},{"c":1.81,"h":1.81,"l":1.79,"n":390,"o":1.79,"t":"2026-10-16T19:15:00Z","v":112398,"vw":1.798329},{"c":1.775,"h":1.81,"l":1.77,"n":558,"o":1.805,"t":"2026-10-16T19:30:00Z","v":148105,"vw":1.788676},{"c":1.79,"h":1.82,"l":1.76,"n":1294,"o":1.775,"t":"2026-10-16T19:45:00Z","v":459339,"vw":1.794943},{"c":1.81,"h":1.83,"l":1.79,"n":39,"o":1.79,"t":"2026-10-16T20:00:00Z","v":127564,"vw":1.790886},{"c":1.805,"h":1.81,"l":1.8,"n":15,"o":1.8,"t":"2026-10-16T20:15:00Z","v":2454,"vw":1.80243},{"c":1.82,"h":1.82,"l":1.81,"n":18,"o":1.82,"t":"2026-10-16T20:30:00Z","v":2888,"vw":1.814489},{"c":1.81,"h":1.82,"l":1.81,"n":17,"o":1.82,"t":"2026-10-16T20:45:00Z","v":7761,"vw":1.814429},{"c":1.81,"h":1.82,"l":1.81,"n":31,"o":1.8193,"t":"2026-10-16T21:00:00Z","v":3642,"vw":1.811519},{"c":1.81,"h":1.8194,"l":1.81,"n":10,"o":1.8115,"t":"2026-10-16T21:15:00Z","v":4361,"vw":1.811002},{"c":1.81,"h":1.82,"l":1.81,"n":12,"o":1.81,"t":"2026-10-16T21:30:00Z","v":3635,"vw":1.817063},{"c":1.8,"h":1.82,"l":1.8,"n":44,"o":1.82,"t":"2026-10-16T21:45:00Z","v":3818,"vw":1.804142},{"c":1.8094,"h":1.81,"l":1.8,"n":12,"o":1.8,"t":"2026-10-16T22:00:00Z","v":4239,"vw":1.800909},{"c":1.8,"h":1.81,"l":1.8,"n":6,"o":1.8,"t":"2026-10-16T22:15:00Z","v":2155,"vw":1.803443},{"c":1.8099,"h":1.8099,"l":1.8,"n":16,"o":1.8,"t":"2026-10-16T22:30:00Z","v":25346,"vw":1.801007},{"c":1.81,"h":1.81,"l":1.8,"n":29,"o":1.808,"t":"2026-10-16T22:45:00Z","v":16709,"vw":1.809194},{"c":1.8,"h":1.81,"l":1.8,"n":29,"o":1.8002,"t":"2026-10-16T23:00:00Z","v":12720,"vw":1.807836},{"c":1.8001,"h":1.81,"l":1.8001,"n":8,"o":1.8099,"t":"2026-10-16T23:15:00Z","v":669,"vw":1.805898},{"c":1.8,"h":1.81,"l":1.8,"n":7,"o":1.81,"t":"2026-10-16T23:30:00Z","v":3104,"vw":1.800323},{"c":1.81,"h":1.81,"l":1.8096,"n":9,"o":1.81,"t":"2026-10-16T23:45:00Z","v":2650,"vw":1.809777},{"c":1.84,"h":1.86,"l":1.83,"n":221,"o":1.83,"t":"2026-10-19T08:00:00Z","v":25867,"vw":1.852082},{"c":1.8493,"h":1.85,"l":1.84,"n":41,"o":1.85,"t":"2026-10-19T08:15:00Z","v":2173,"vw":1.844591},{"c":1.84,"h":1.85,"l":1.84,"n":99,"o":1.8497,"t":"2026-10-19T08:30:00Z","v":9387,"vw":1.840886},{"c":1.8404,"h":1.85,"l":1.84,"n":9,"o":1.84,"t":"2026-10-19T08:45:00Z","v":1702,"vw":1.842682},{"c":1.84,"h":1.84,"l":1.83,"n":36,"o":1.84,"t":"2026-10-19T09:00:00Z","v":4129,"vw":1.839732},{"c":1.84,"h":1.84,"l":1.8393,"n":7,"o":1.8393,"t":"2026-10-19T09:15:00Z","v":571,"vw":1.839706},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-19T09:30:00Z","v":200,"vw":1.84},{"c":1.8395,"h":1.8395,"l":1.83,"n":4,"o":1.83,"t":"2026-10-19T09:45:00Z","v":395,"vw":1.835507},{"c":1.8393,"h":1.8393,"l":1.83,"n":10,"o":1.83,"t":"2026-10-19T10:00:00Z","v":743,"vw":1.833816},{"c":1.8302,"h":1.84,"l":1.8302,"n":4,"o":1.84,"t":"2026-10-19T10:15:00Z","v":687,"vw":1.838412},{"c":1.8304,"h":1.831,"l":1.83,"n":38,"o":1.831,"t":"2026-10-19T10:30:00Z","v":13383,"vw":1.830045},{"c":1.8393,"h":1.84,"l":1.8393,"n":9,"o":1.8393,"t":"2026-10-19T10:45:00Z","v":576,"vw":1.839451},{"c":1.83,"h":1.8398,"l":1.83,"n":17,"o":1.835,"t":"2026-10-19T11:00:00Z","v":9668,"vw":1.833764},{"c":1.83,"h":1.84,"l":1.83,"n":45,"o":1.83,"t":"2026-10-19T11:15:00Z","v":7721,"vw":1.832297},{"c":1.8395,"h":1.8395,"l":1.83,"n":14,"o":1.8393,"t":"2026-10-19T11:30:00Z","v":3504,"vw":1.834337},{"c":1.8396,"h":1.84,"l":1.835,"n":8,"o":1.84,"t":"2026-10-19T11:45:00Z","v":5817,"vw":1.839714},{"c":1.84,"h":1.85,"l":1.8393,"n":37,"o":1.84,"t":"2026-10-19T12:00:00Z","v":9480,"vw":1.840821},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-19T12:15:00Z","v":100,"vw":1.85},{"c":1.858,"h":1.8585,"l":1.84,"n":49,"o":1.84,"t":"2026-10-19T12:30:00Z","v":13239,"vw":1.850364},{"c":1.85,"h":1.8599,"l":1.85,"n":22,"o":1.8586,"t":"2026-10-19T12:45:00Z","v":4697,"vw":1.853086},{"c":1.86,"h":1.86,"l":1.85,"n":31,"o":1.8595,"t":"2026-10-19T13:00:00Z","v":12515,"vw":1.856882},{"c":1.87,"h":1.88,"l":1.85,"n":139,"o":1.8597,"t":"2026-10-19T13:15:00Z","v":14300,"vw":1.861333},{"c":1.81,"h":1.87,"l":1.8,"n":1386,"o":1.87,"t":"2026-10-19T13:30:00Z","v":415783,"vw":1.833464},{"c":1.79,"h":1.82,"l":1.77,"n":1155,"o":1.81,"t":"2026-10-19T13:45:00Z","v":309192,"vw":1.790421},{"c":1.805,"h":1.81,"l":1.78,"n":613,"o":1.79,"t":"2026-10-19T14:00:00Z","v":105274,"vw":1.789497},{"c":1.7999,"h":1.815,"l":1.79,"n":649,"o":1.8099,"t":"2026-10-19T14:15:00Z","v":192375,"vw":1.803915},{"c":1.79,"h":1.8,"l":1.78,"n":882,"o":1.795,"t":"2026-10-19T14:30:00Z","v":88599,"vw":1.789285},{"c":1.79,"h":1.805,"l":1.79,"n":795,"o":1.7993,"t":"2026-10-19T14:45:00Z","v":162496,"vw":1.793685},{"c":1.795,"h":1.8,"l":1.78,"n":494,"o":1.7901,"t":"2026-10-19T15:00:00Z","v":82905,"vw":1.788985},{"c":1.7801,"h":1.7999,"l":1.78,"n":579,"o":1.795,"t":"2026-10-19T15:15:00Z","v":118194,"vw":1.788601},{"c":1.785,"h":1.79,"l":1.78,"n":456,"o":1.785,"t":"2026-10-19T15:30:00Z","v":50412,"vw":1.786782},{"c":1.785,"h":1.79,"l":1.78,"n":401,"o":1.78,"t":"2026-10-19T15:45:00Z","v":40483,"vw":1.786258},{"c":1.7794,"h":1.79,"l":1.77,"n":751,"o":1.785,"t":"2026-10-19T16:00:00Z","v":173826,"vw":1.777267},{"c":1.7793,"h":1.78,"l":1.77,"n":339,"o":1.78,"t":"2026-10-19T16:15:00Z","v":85698,"vw":1.774595},{"c":1.765,"h":1.78,"l":1.76,"n":452,"o":1.775,"t":"2026-10-19T16:30:00Z","v":87574,"vw":1.768576},{"c":1.74,"h":1.77,"l":1.74,"n":965,"o":1.7698,"t":"2026-10-19T16:45:00Z","v":237180,"vw":1.749222},{"c":1.745,"h":1.75,"l":1.74,"n":376,"o":1.7401,"t":"2026-10-19T17:00:00Z","v":76920,"vw":1.743984},{"c":1.75,"h":1.75,"l":1.74,"n":238,"o":1.745,"t":"2026-10-19T17:15:00Z","v":49732,"vw":1.744053},{"c":1.7397,"h":1.7457,"l":1.73,"n":350,"o":1.745,"t":"2026-10-19T17:30:00Z","v":155013,"vw":1.735426},{"c":1.725,"h":1.735,"l":1.715,"n":929,"o":1.73,"t":"2026-10-19T17:45:00Z","v":204970,"vw":1.723333},{"c":1.725,"h":1.73,"l":1.715,"n":405,"o":1.725,"t":"2026-10-19T18:00:00Z","v":143302,"vw":1.722357},{"c":1.715,"h":1.73,"l":1.71,"n":350,"o":1.725,"t":"2026-10-19T18:15:00Z","v":195450,"vw":1.71771},{"c":1.715,"h":1.72,"l":1.7,"n":604,"o":1.715,"t":"2026-10-19T18:30:00Z","v":155970,"vw":1.707923},{"c":1.71,"h":1.72,"l":1.7027,"n":337,"o":1.72,"t":"2026-10-19T18:45:00Z","v":70176,"vw":1.710438},{"c":1.7099,"h":1.71,"l":1.7,"n":252,"o":1.705,"t":"2026-10-19T19:00:00Z","v":77425,"vw":1.705185},{"c":1.71,"h":1.73,"l":1.7,"n":648,"o":1.705,"t":"2026-10-19T19:15:00Z","v":200225,"vw":1.71574},{"c":1.725,"h":1.73,"l":1.71,"n":321,"o":1.715,"t":"2026-10-19T19:30:00Z","v":60180,"vw":1.721259},{"c":1.67,"h":1.73,"l":1.67,"n":1621,"o":1.725,"t":"2026-10-19T19:45:00Z","v":382365,"vw":1.690861},{"c":1.6885,"h":1.6995,"l":1.67,"n":103,"o":1.67,"t":"2026-10-19T20:00:00Z","v":148805,"vw":1.674861},{"c":1.6795,"h":1.69,"l":1.6701,"n":37,"o":1.68,"t":"2026-10-19T20:15:00Z","v":3499,"vw":1.681242},{"c":1.6794,"h":1.68,"l":1.67,"n":52,"o":1.6701,"t":"2026-10-19T20:30:00Z","v":16455,"vw":1.678891},{"c":1.68,"h":1.69,"l":1.68,"n":24,"o":1.68,"t":"2026-10-19T20:45:00Z","v":5273,"vw":1.681468},{"c":1.68,"h":1.69,"l":1.68,"n":39,"o":1.6898,"t":"2026-10-19T21:00:00Z","v":2980,"vw":1.685818},{"c":1.6893,"h":1.69,"l":1.68,"n":30,"o":1.6897,"t":"2026-10-19T21:15:00Z","v":2141,"vw":1.687933},{"c":1.6898,"h":1.69,"l":1.67,"n":15,"o":1.68,"t":"2026-10-19T21:30:00Z","v":6405,"vw":1.681801},{"c":1.69,"h":1.69,"l":1.67,"n":75,"o":1.6897,"t":"2026-10-19T21:45:00Z","v":11723,"vw":1.685804},{"c":1.69,"h":1.69,"l":1.68,"n":31,"o":1.6895,"t":"2026-10-19T22:00:00Z","v":4995,"vw":1.688275},{"c":1.6895,"h":1.69,"l":1.68,"n":43,"o":1.6893,"t":"2026-10-19T22:15:00Z","v":9275,"vw":1.687454},{"c":1.6707,"h":1.69,"l":1.6707,"n":144,"o":1.68,"t":"2026-10-19T22:30:00Z","v":12698,"vw":1.682987},{"c":1.68,"h":1.68,"l":1.67,"n":74,"o":1.6798,"t":"2026-10-19T22:45:00Z","v":25753,"vw":1.672033},{"c":1.67,"h":1.68,"l":1.67,"n":38,"o":1.68,"t":"2026-10-19T23:00:00Z","v":5424,"vw":1.675615},{"c":1.69,"h":1.69,"l":1.6707,"n":20,"o":1.6793,"t":"2026-10-19T23:15:00Z","v":2918,"vw":1.679019},{"c":1.67,"h":1.6887,"l":1.67,"n":39,"o":1.68,"t":"2026-10-19T23:30:00Z","v":13554,"vw":1.67275},{"c":1.67,"h":1.67,"l":1.66,"n":17,"o":1.67,"t":"2026-10-19T23:45:00Z","v":5074,"vw":1.666744},{"c":1.67,"h":1.6776,"l":1.64,"n":484,"o":1.65,"t":"2026-10-20T08:00:00Z","v":113144,"vw":1.656817},{"c":1.66,"h":1.67,"l":1.66,"n":7,"o":1.67,"t":"2026-10-20T08:15:00Z","v":1274,"vw":1.663951},{"c":1.65,"h":1.67,"l":1.63,"n":869,"o":1.67,"t":"2026-10-20T08:30:00Z","v":106097,"vw":1.637564},{"c":1.6429,"h":1.66,"l":1.64,"n":55,"o":1.66,"t":"2026-10-20T08:45:00Z","v":2352,"vw":1.649185},{"c":1.63,"h":1.64,"l":1.62,"n":133,"o":1.64,"t":"2026-10-20T09:00:00Z","v":75244,"vw":1.630135},{"c":1.62,"h":1.63,"l":1.61,"n":131,"o":1.6205,"t":"2026-10-20T09:15:00Z","v":54430,"vw":1.620365},{"c":1.6106,"h":1.62,"l":1.61,"n":24,"o":1.62,"t":"2026-10-20T09:30:00Z","v":13575,"vw":1.611899},{"c":1.62,"h":1.63,"l":1.615,"n":295,"o":1.62,"t":"2026-10-20T09:45:00Z","v":114321,"vw":1.620154},{"c":1.62,"h":1.63,"l":1.61,"n":199,"o":1.63,"t":"2026-10-20T10:00:00Z","v":140993,"vw":1.620559},{"c":1.6,"h":1.6215,"l":1.6,"n":226,"o":1.6215,"t":"2026-10-20T10:15:00Z","v":58953,"vw":1.610278},{"c":1.61,"h":1.61,"l":1.6,"n":19,"o":1.6,"t":"2026-10-20T10:30:00Z","v":3809,"vw":1.603924},{"c":1.6,"h":1.61,"l":1.5999,"n":142,"o":1.6,"t":"2026-10-20T10:45:00Z","v":91506,"vw":1.6001},{"c":1.59,"h":1.6,"l":1.58,"n":406,"o":1.6,"t":"2026-10-20T11:00:00Z","v":964215,"vw":1.58956},{"c":1.59,"h":1.59,"l":1.58,"n":87,"o":1.59,"t":"2026-10-20T11:15:00Z","v":16155,"vw":1.587347},{"c":1.59,"h":1.59,"l":1.58,"n":75,"o":1.59,"t":"2026-10-20T11:30:00Z","v":26653,"vw":1.586259},{"c":1.59,"h":1.59,"l":1.58,"n":70,"o":1.5897,"t":"2026-10-20T11:45:00Z","v":14085,"vw":1.58623},{"c":1.59,"h":1.59,"l":1.58,"n":39,"o":1.5808,"t":"2026-10-20T12:00:00Z","v":7729,"vw":1.584717},{"c":1.5899,"h":1.59,"l":1.58,"n":55,"o":1.59,"t":"2026-10-20T12:15:00Z","v":24672,"vw":1.587573},{"c":1.59,"h":1.595,"l":1.58,"n":382,"o":1.58,"t":"2026-10-20T12:30:00Z","v":157241,"vw":1.590058},{"c":1.59,"h":1.6,"l":1.59,"n":101,"o":1.59,"t":"2026-10-20T12:45:00Z","v":30306,"vw":1.596193},{"c":1.5998,"h":1.6,"l":1.59,"n":65,"o":1.59,"t":"2026-10-20T13:00:00Z","v":17676,"vw":1.594971},{"c":1.61,"h":1.63,"l":1.59,"n":479,"o":1.6,"t":"2026-10-20T13:15:00Z","v":130337,"vw":1.609133},{"c":1.575,"h":1.6372,"l":1.56,"n":2287,"o":1.61,"t":"2026-10-20T13:30:00Z","v":919783,"vw":1.595005},{"c":1.59,"h":1.6,"l":1.57,"n":986,"o":1.575,"t":"2026-10-20T13:45:00Z","v":295601,"vw":1.590057},{"c":1.64,"h":1.66,"l":1.59,"n":1289,"o":1.59,"t":"2026-10-20T14:00:00Z","v":471788,"vw":1.628326},{"c":1.695,"h":1.7,"l":1.64,"n":1002,"o":1.64,"t":"2026-10-20T14:15:00Z","v":232890,"vw":1.667785},{"c":1.705,"h":1.71,"l":1.68,"n":948,"o":1.698,"t":"2026-10-20T14:30:00Z","v":242810,"vw":1.694581},{"c":1.71,"h":1.71,"l":1.69,"n":777,"o":1.71,"t":"2026-10-20T14:45:00Z","v":208504,"vw":1.701938},{"c":1.665,"h":1.71,"l":1.655,"n":1068,"o":1.71,"t":"2026-10-20T15:00:00Z","v":474823,"vw":1.682198},{"c":1.665,"h":1.675,"l":1.66,"n":529,"o":1.67,"t":"2026-10-20T15:15:00Z","v":152071,"vw":1.669011},{"c":1.665,"h":1.67,"l":1.6501,"n":632,"o":1.665,"t":"2026-10-20T15:30:00Z","v":264726,"vw":1.660427},{"c":1.665,"h":1.67,"l":1.66,"n":515,"o":1.665,"t":"2026-10-20T15:45:00Z","v":135477,"vw":1.661661},{"c":1.67,"h":1.67,"l":1.66,"n":388,"o":1.665,"t":"2026-10-20T16:00:00Z","v":71096,"vw":1.664188},{"c":1.665,"h":1.67,"l":1.65,"n":367,"o":1.665,"t":"2026-10-20T16:15:00Z","v":141545,"vw":1.657645},{"c":1.67,"h":1.68,"l":1.66,"n":373,"o":1.665,"t":"2026-10-20T16:30:00Z","v":269008,"vw":1.667899},{"c":1.66,"h":1.6673,"l":1.65,"n":245,"o":1.6615,"t":"2026-10-20T16:45:00Z","v":172973,"vw":1.659987},{"c":1.66,"h":1.66,"l":1.64,"n":374,"o":1.655,"t":"2026-10-20T17:00:00Z","v":135268,"vw":1.650796},{"c":1.655,"h":1.66,"l":1.65,"n":355,"o":1.66,"t":"2026-10-20T17:15:00Z","v":55536,"vw":1.654962},{"c":1.66,"h":1.66,"l":1.65,"n":431,"o":1.66,"t":"2026-10-20T17:30:00Z","v":68671,"vw":1.654778},{"c":1.66,"h":1.66,"l":1.65,"n":386,"o":1.65,"t":"2026-10-20T17:45:00Z","v":44892,"vw":1.656435},{"c":1.66,"h":1.66,"l":1.65,"n":246,"o":1.65,"t":"2026-10-20T18:00:00Z","v":58059,"vw":1.654867},{"c":1.65,"h":1.67,"l":1.65,"n":395,"o":1.655,"t":"2026-10-20T18:15:00Z","v":180039,"vw":1.6584},{"c":1.65,"h":1.66,"l":1.65,"n":420,"o":1.65,"t":"2026-10-20T18:30:00Z","v":86113,"vw":1.654229},{"c":1.655,"h":1.66,"l":1.65,"n":352,"o":1.655,"t":"2026-10-20T18:45:00Z","v":113241,"vw":1.652433},{"c":1.66,"h":1.66,"l":1.65,"n":423,"o":1.66,"t":"2026-10-20T19:00:00Z","v":89761,"vw":1.654894},{"c":1.66,"h":1.67,"l":1.65,"n":440,"o":1.66,"t":"2026-10-20T19:15:00Z","v":55345,"vw":1.659104},{"c":1.655,"h":1.67,"l":1.655,"n":445,"o":1.665,"t":"2026-10-20T19:30:00Z","v":97635,"vw":1.662575},{"c":1.66,"h":1.67,"l":1.65,"n":948,"o":1.655,"t":"2026-10-20T19:45:00Z","v":358668,"vw":1.657755},{"c":1.65,"h":1.67,"l":1.65,"n":29,"o":1.66,"t":"2026-10-20T20:00:00Z","v":192928,"vw":1.659962},{"c":1.65,"h":1.6669,"l":1.65,"n":3,"o":1.6669,"t":"2026-10-20T20:15:00Z","v":721,"vw":1.659331},{"c":1.6699,"h":1.67,"l":1.65,"n":18,"o":1.6513,"t":"2026-10-20T20:30:00Z","v":9886,"vw":1.664668},{"c":1.67,"h":1.67,"l":1.6603,"n":10,"o":1.67,"t":"2026-10-20T20:45:00Z","v":16700,"vw":1.669393},{"c":1.69,"h":1.69,"l":1.6605,"n":21,"o":1.6899,"t":"2026-10-20T21:00:00Z","v":6474,"vw":1.687435},{"c":1.688,"h":1.69,"l":1.675,"n":10,"o":1.69,"t":"2026-10-20T21:15:00Z","v":1452,"vw":1.687304},{"c":1.6893,"h":1.69,"l":1.68,"n":26,"o":1.69,"t":"2026-10-20T21:30:00Z","v":20516,"vw":1.688314},{"c":1.69,"h":1.69,"l":1.68,"n":11,"o":1.688,"t":"2026-10-20T21:45:00Z","v":5898,"vw":1.687258},{"c":1.6999,"h":1.6999,"l":1.6799,"n":48,"o":1.6894,"t":"2026-10-20T22:00:00Z","v":28408,"vw":1.687156},{"c":1.695,"h":1.7,"l":1.69,"n":15,"o":1.695,"t":"2026-10-20T22:15:00Z","v":14188,"vw":1.699291},{"c":1.6997,"h":1.7,"l":1.69,"n":16,"o":1.6998,"t":"2026-10-20T22:30:00Z","v":8474,"vw":1.698175},{"c":1.7,"h":1.7,"l":1.69,"n":10,"o":1.69,"t":"2026-10-20T22:45:00Z","v":1457,"vw":1.694614},{"c":1.6993,"h":1.7,"l":1.6902,"n":8,"o":1.7,"t":"2026-10-20T23:00:00Z","v":2845,"vw":1.69727},{"c":1.7,"h":1.7,"l":1.6977,"n":15,"o":1.6993,"t":"2026-10-20T23:15:00Z","v":2477,"vw":1.699166},{"c":1.69,"h":1.7,"l":1.69,"n":12,"o":1.7,"t":"2026-10-20T23:30:00Z","v":1466,"vw":1.692146},{"c":1.6901,"h":1.7,"l":1.69,"n":13,"o":1.69,"t":"2026-10-20T23:45:00Z","v":9521,"vw":1.694841},{"c":1.69,"h":1.71,"l":1.6897,"n":187,"o":1.7,"t":"2026-10-21T08:00:00Z","v":35937,"vw":1.694857},{"c":1.69,"h":1.69,"l":1.68,"n":22,"o":1.68,"t":"2026-10-21T08:15:00Z","v":13859,"vw":1.68968},{"c":1.68,"h":1.6897,"l":1.6799,"n":43,"o":1.6803,"t":"2026-10-21T08:30:00Z","v":2411,"vw":1.681233},{"c":1.6703,"h":1.68,"l":1.6703,"n":14,"o":1.68,"t":"2026-10-21T08:45:00Z","v":1790,"vw":1.678897},{"c":1.68,"h":1.68,"l":1.67,"n":29,"o":1.68,"t":"2026-10-21T09:00:00Z","v":2089,"vw":1.67321},{"c":1.68,"h":1.68,"l":1.67,"n":4,"o":1.6797,"t":"2026-10-21T09:15:00Z","v":10295,"vw":1.67513},{"c":1.68,"h":1.68,"l":1.6795,"n":2,"o":1.6795,"t":"2026-10-21T09:30:00Z","v":994,"vw":1.67955},{"c":1.6783,"h":1.6798,"l":1.6783,"n":3,"o":1.6794,"t":"2026-10-21T09:45:00Z","v":1072,"vw":1.679355},{"c":1.67,"h":1.67,"l":1.67,"n":19,"o":1.67,"t":"2026-10-21T10:00:00Z","v":6319,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":4,"o":1.67,"t":"2026-10-21T10:15:00Z","v":311,"vw":1.67},{"c":1.69,"h":1.69,"l":1.68,"n":78,"o":1.68,"t":"2026-10-21T10:30:00Z","v":3097,"vw":1.680455},{"c":1.68,"h":1.69,"l":1.68,"n":21,"o":1.69,"t":"2026-10-21T10:45:00Z","v":948,"vw":1.686189},{"c":1.6966,"h":1.7,"l":1.68,"n":114,"o":1.69,"t":"2026-10-21T11:00:00Z","v":20276,"vw":1.696093},{"c":1.6922,"h":1.7,"l":1.68,"n":79,"o":1.6897,"t":"2026-10-21T11:15:00Z","v":14386,"vw":1.687279},{"c":1.6897,"h":1.7,"l":1.6897,"n":55,"o":1.6993,"t":"2026-10-21T11:30:00Z","v":13744,"vw":1.690684},{"c":1.6899,"h":1.69,"l":1.68,"n":32,"o":1.69,"t":"2026-10-21T11:45:00Z","v":26584,"vw":1.685786},{"c":1.6801,"h":1.69,"l":1.68,"n":8,"o":1.68,"t":"2026-10-21T12:00:00Z","v":2433,"vw":1.680833},{"c":1.6803,"h":1.69,"l":1.68,"n":12,"o":1.68,"t":"2026-10-21T12:15:00Z","v":1878,"vw":1.681379},{"c":1.6803,"h":1.6803,"l":1.68,"n":10,"o":1.6801,"t":"2026-10-21T12:30:00Z","v":764,"vw":1.680143},{"c":1.6973,"h":1.6997,"l":1.68,"n":23,"o":1.68,"t":"2026-10-21T12:45:00Z","v":7065,"vw":1.689959},{"c":1.69,"h":1.7,"l":1.69,"n":27,"o":1.7,"t":"2026-10-21T13:00:00Z","v":6773,"vw":1.697759},{"c":1.73,"h":1.73,"l":1.69,"n":220,"o":1.6974,"t":"2026-10-21T13:15:00Z","v":106499,"vw":1.703389},{"c":1.66,"h":1.71,"l":1.65,"n":1243,"o":1.71,"t":"2026-10-21T13:30:00Z","v":321298,"vw":1.680957},{"c":1.66,"h":1.679,"l":1.655,"n":856,"o":1.655,"t":"2026-10-21T13:45:00Z","v":125490,"vw":1.662306},{"c":1.6399,"h":1.67,"l":1.634,"n":995,"o":1.665,"t":"2026-10-21T14:00:00Z","v":275910,"vw":1.655796},{"c":1.665,"h":1.67,"l":1.63,"n":797,"o":1.635,"t":"2026-10-21T14:15:00Z","v":188648,"vw":1.652889},{"c":1.67,"h":1.67,"l":1.66,"n":524,"o":1.665,"t":"2026-10-21T14:30:00Z","v":132194,"vw":1.66423},{"c":1.6693,"h":1.6799,"l":1.66,"n":491,"o":1.665,"t":"2026-10-21T14:45:00Z","v":121636,"vw":1.670228},{"c":1.6599,"h":1.67,"l":1.65,"n":407,"o":1.665,"t":"2026-10-21T15:00:00Z","v":66935,"vw":1.657895},{"c":1.6507,"h":1.66,"l":1.65,"n":399,"o":1.65,"t":"2026-10-21T15:15:00Z","v":90704,"vw":1.653968},{"c":1.6599,"h":1.665,"l":1.65,"n":395,"o":1.655,"t":"2026-10-21T15:30:00Z","v":111804,"vw":1.658804},{"c":1.6607,"h":1.67,"l":1.66,"n":383,"o":1.665,"t":"2026-10-21T15:45:00Z","v":62822,"vw":1.663295},{"c":1.665,"h":1.67,"l":1.66,"n":323,"o":1.6607,"t":"2026-10-21T16:00:00Z","v":41024,"vw":1.662311},{"c":1.655,"h":1.67,"l":1.65,"n":176,"o":1.665,"t":"2026-10-21T16:15:00Z","v":81522,"vw":1.659314},{"c":1.6775,"h":1.69,"l":1.655,"n":340,"o":1.655,"t":"2026-10-21T16:30:00Z","v":134586,"vw":1.674658},{"c":1.675,"h":1.68,"l":1.67,"n":129,"o":1.67,"t":"2026-10-21T16:45:00Z","v":61732,"vw":1.675907},{"c":1.675,"h":1.6799,"l":1.67,"n":184,"o":1.675,"t":"2026-10-21T17:00:00Z","v":26711,"vw":1.673452},{"c":1.675,"h":1.6799,"l":1.67,"n":132,"o":1.675,"t":"2026-10-21T17:15:00Z","v":34272,"vw":1.673733},{"c":1.6766,"h":1.6799,"l":1.67,"n":176,"o":1.67,"t":"2026-10-21T17:30:00Z","v":45815,"vw":1.673956},{"c":1.67,"h":1.675,"l":1.67,"n":29,"o":1.674,"t":"2026-10-21T17:45:00Z","v":3411,"vw":1.672918}],"expiry":"2026-10-30","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":0.1,"premium":0.009965053123962562,"strike":2.0034946876037436,"iv":0.84440848933324,"gamma":0.7899643723063182,"theta":-0.0021628526237497544,"vega":0.000462611186347948,"rho":0.000038515674767729356,"breakevenPct":20.487088787487647},{"delta":0.15,"premium":0.06969604003526647,"strike":4.5584017157971335,"iv":4.369710873610805,"gamma":0.27394326771003163,"theta":-0.015234050435418875,"vega":0.0006123620697211392,"rho":0.000044849771188760824,"breakevenPct":176.94918052973492},{"delta":0.2,"premium":0.08475872002354476,"strike":3.896549564705549,"iv":4.1657414864172235,"gamma":0.2667102665243094,"theta":-0.015513263118136698,"vega":0.0006766145318265375,"rho":0.00006190887507647227,"breakevenPct":138.2447660061692},{"delta":0.25,"premium":0.09366350838997894,"strike":3.7029672089135013,"iv":3.895406956011955,"gamma":0.3441246230247691,"theta":-0.014526731363844558,"vega":0.0006785035034075926,"rho":0.00008042505235245545,"breakevenPct":127.19350830611454},{"delta":0.3,"premium":0.10256829675641313,"strike":3.5093848531214538,"iv":3.625072425606686,"gamma":0.42153897952522873,"theta":-0.013540199609552418,"vega":0.0006803924749886478,"rho":0.00009894122962843863,"breakevenPct":116.14225060605989},{"delta":0.35,"premium":0.11147308512284732,"strike":3.3158024973294062,"iv":3.354737895201418,"gamma":0.49895333602568837,"theta":-0.012553667855260277,"vega":0.000682281446569703,"rho":0.00011745740690442182,"breakevenPct":105.09099290600523},{"delta":0.4,"premium":0.12037787348928151,"strike":3.1222201415373583,"iv":3.084403364796149,"gamma":0.5763676925261481,"theta":-0.011567136100968135,"vega":0.0006841704181507581,"rho":0.000135973584180405,"breakevenPct":94.03973520595056},{"delta":0.45,"premium":0.1292826618557157,"strike":2.9286377857453108,"iv":2.8140688343908806,"gamma":0.6537820490266077,"theta":-0.010580604346675996,"vega":0.0006860593897318132,"rho":0.0001544897614563882,"breakevenPct":82.9884775058959},{"delta":0.5,"premium":0.1381874502221499,"strike":2.7350554299532632,"iv":2.5437343039856124,"gamma":0.7311964055270674,"theta":-0.009594072592383856,"vega":0.0006879483613128683,"rho":0.00017300593873237138,"breakevenPct":71.93721980584127},{"delta":0.55,"premium":0.1470922385885841,"strike":2.5414730741612157,"iv":2.2733997735803437,"gamma":0.8086107620275271,"theta":-0.008607540838091714,"vega":0.0006898373328939235,"rho":0.00019152211600835457,"breakevenPct":60.885962105786575},{"delta":0.6,"premium":0.15599702695501827,"strike":2.347890718369168,"iv":2.0030652431750755,"gamma":0.8860251185279866,"theta":-0.007621009083799576,"vega":0.0006917263044749786,"rho":0.00021003829328433772,"breakevenPct":49.834704405731955},{"delta":0.65,"premium":0.16490181532145246,"strike":2.1543083625771207,"iv":1.7327307127698073,"gamma":0.9634394750284465,"theta":-0.006634477329507435,"vega":0.0006936152760560337,"rho":0.00022855447056032091,"breakevenPct":38.78344670567729},{"delta":0.7,"premium":0.17380660368788664,"strike":1.9607260067850731,"iv":1.462396182364539,"gamma":1.040853831528906,"theta":-0.005647945575215295,"vega":0.0006955042476370888,"rho":0.0002470706478363041,"breakevenPct":27.732189005622644},{"delta":0.75,"premium":0.18271139205432083,"strike":1.7671436509930256,"iv":1.1920616519592704,"gamma":1.1182681880293657,"theta":-0.004661413820923154,"vega":0.0006973932192181439,"rho":0.0002655868251122873,"breakevenPct":16.68093130556798},{"delta":0.8,"premium":0.19161618042075504,"strike":1.5735612952009776,"iv":0.9217271215540013,"gamma":1.1956825445298256,"theta":-0.0036748820666310123,"vega":0.000699282190799199,"rho":0.00028410300238827053,"breakevenPct":5.62967360551329}],"put":[{"delta":0.1,"premium":0.08,"strike":0.8358301917672171,"iv":5.019717642060705,"gamma":0.15518664672774346,"theta":-0.011386835608655011,"vega":0.00045443807241704907,"rho":-0.00006164781903358945,"breakevenPct":54.770498966715515},{"delta":0.15,"premium":0.06968126127145752,"strike":1.128984234106781,"iv":3.0673872146666925,"gamma":0.4343468270512808,"theta":-0.009389036742457644,"vega":0.0006035036757543806,"rho":-0.00008021961004099294,"breakevenPct":36.61043786515926},{"delta":0.2,"premium":0.05094309127685049,"strike":1.3632113590393689,"iv":1.7959306397508505,"gamma":0.8522465574481998,"theta":-0.006365654960603069,"vega":0.000727554385505403,"rho":-0.0000968523196693058,"breakevenPct":21.4727863226307},{"delta":0.25,"premium":0.08297959719695011,"strike":1.5486561477701322,"iv":1.108440709995672,"gamma":1.0701771906909163,"theta":-0.004712607737004915,"vega":0.0007921060231782883,"rho":-0.00012590904941864412,"breakevenPct":12.29270836136784},{"delta":0.3,"premium":0.18629593661269545,"strike":1.6656180414483344,"iv":1.2407501090237294,"gamma":1.0073819760056186,"theta":-0.0049832994124975,"vega":0.0007731301173568657,"rho":-0.00017240719203019125,"breakevenPct":11.476147158420265},{"delta":0.35,"premium":0.28961227602844075,"strike":1.7825799351265368,"iv":1.3730595080517871,"gamma":0.9445867613203212,"theta":-0.005253991087990085,"vega":0.0007541542115354431,"rho":-0.0002189053346417384,"breakevenPct":10.65958595547269},{"delta":0.4,"premium":0.39292861544418617,"strike":1.8995418288047392,"iv":1.5053689070798448,"gamma":0.8817915466350237,"theta":-0.005524682763482671,"vega":0.0007351783057140205,"rho":-0.00026540347725328555,"breakevenPct":9.843024752525112},{"delta":0.45,"premium":0.49624495485993153,"strike":2.016503722482941,"iv":1.6376783061079023,"gamma":0.8189963319497262,"theta":-0.005795374438975255,"vega":0.000716202399892598,"rho":-0.0003119016198648327,"breakevenPct":9.026463549577537},{"delta":0.5,"premium":0.599561294275677,"strike":2.1334656161611436,"iv":1.7699877051359598,"gamma":0.7562011172644285,"theta":-0.00606606611446784,"vega":0.0006972264940711754,"rho":-0.00035839976247637985,"breakevenPct":8.20990234662996},{"delta":0.55,"premium":0.7028776336914224,"strike":2.250427509839346,"iv":1.9022971041640178,"gamma":0.693405902579131,"theta":-0.006336757789960425,"vega":0.0006782505882497528,"rho":-0.00040489790508792706,"breakevenPct":7.393341143682385},{"delta":0.6,"premium":0.8061939731071676,"strike":2.3673894035175485,"iv":2.034606503192075,"gamma":0.6306106878938336,"theta":-0.00660744946545301,"vega":0.0006592746824283303,"rho":-0.0004513960476994741,"breakevenPct":6.57677994073481},{"delta":0.65,"premium":0.909510312522913,"strike":2.484351297195751,"iv":2.1669159022201328,"gamma":0.567815473208536,"theta":-0.0068781411409455945,"vega":0.0006402987766069076,"rho":-0.0004978941903110213,"breakevenPct":5.760218737787234},{"delta":0.7,"premium":1.0128266519386584,"strike":2.601313190873953,"iv":2.2992253012481907,"gamma":0.5050202585232384,"theta":-0.00714883281643818,"vega":0.0006213228707854851,"rho":-0.0005443923329225684,"breakevenPct":4.943657534839659},{"delta":0.75,"premium":1.1161429913544039,"strike":2.7182750845521553,"iv":2.431534700276248,"gamma":0.4422250438379408,"theta":-0.0074195244919307655,"vega":0.0006023469649640625,"rho":-0.0005908904755341156,"breakevenPct":4.127096331892082},{"delta":0.8,"premium":1.2194593307701491,"strike":2.8352369782303577,"iv":2.5638440993043057,"gamma":0.37942982915264334,"theta":-0.00769021616742335,"vega":0.0005833710591426399,"rho":-0.0006373886181456627,"breakevenPct":3.3105351289445064},{"delta":0.85,"premium":1.3227756701858946,"strike":2.9521988719085597,"iv":2.696153498332363,"gamma":0.31663461446734587,"theta":-0.007960907842915935,"vega":0.0005643951533212174,"rho":-0.0006838867607572098,"breakevenPct":2.493973925996931},{"delta":0.9,"premium":0.6461965217850504,"strike":2.302132545422379,"iv":1.3897155532723626,"gamma":0.6145225457867254,"theta":-0.003625048619075203,"vega":0.0004473260101765585,"rho":-0.0005359130370984457,"breakevenPct":0.9074248317079392}]},"raw":{"call":[{"delta":0.1,"premium":0.009965053123962562,"strike":2.0034946876037436,"iv":0.84440848933324,"gamma":0.7899643723063182,"theta":-0.0021628526237497544,"vega":0.000462611186347948,"rho":0.000038515674767729356,"breakevenPct":20.487088787487647},{"delta":0.15,"premium":0.06969604003526647,"strike":4.5584017157971335,"iv":4.369710873610805,"gamma":0.27394326771003163,"theta":-0.015234050435418875,"vega":0.0006123620697211392,"rho":0.000044849771188760824,"breakevenPct":176.94918052973492},{"delta":0.2,"premium":0.08475872002354476,"strike":3.896549564705549,"iv":4.1657414864172235,"gamma":0.2667102665243094,"theta":-0.015513263118136698,"vega":0.0006766145318265375,"rho":0.00006190887507647227,"breakevenPct":138.2447660061692},{"delta":0.25,"premium":0.09366350838997894,"strike":3.7029672089135013,"iv":3.895406956011955,"gamma":0.3441246230247691,"theta":-0.014526731363844558,"vega":0.0006785035034075926,"rho":0.00008042505235245545,"breakevenPct":127.19350830611454},{"delta":0.3,"premium":0.10256829675641313,"strike":3.5093848531214538,"iv":3.625072425606686,"gamma":0.42153897952522873,"theta":-0.013540199609552418,"vega":0.0006803924749886478,"rho":0.00009894122962843863,"breakevenPct":116.14225060605989},{"delta":0.35,"premium":0.11147308512284732,"strike":3.3158024973294062,"iv":3.354737895201418,"gamma":0.49895333602568837,"theta":-0.012553667855260277,"vega":0.000682281446569703,"rho":0.00011745740690442182,"breakevenPct":105.09099290600523},{"delta":0.4,"premium":0.12037787348928151,"strike":3.1222201415373583,"iv":3.084403364796149,"gamma":0.5763676925261481,"theta":-0.011567136100968135,"vega":0.0006841704181507581,"rho":0.000135973584180405,"breakevenPct":94.03973520595056},{"delta":0.45,"premium":0.1292826618557157,"strike":2.9286377857453108,"iv":2.8140688343908806,"gamma":0.6537820490266077,"theta":-0.010580604346675996,"vega":0.0006860593897318132,"rho":0.0001544897614563882,"breakevenPct":82.9884775058959},{"delta":0.5,"premium":0.1381874502221499,"strike":2.7350554299532632,"iv":2.5437343039856124,"gamma":0.7311964055270674,"theta":-0.009594072592383856,"vega":0.0006879483613128683,"rho":0.00017300593873237138,"breakevenPct":71.93721980584127},{"delta":0.55,"premium":0.1470922385885841,"strike":2.5414730741612157,"iv":2.2733997735803437,"gamma":0.8086107620275271,"theta":-0.008607540838091714,"vega":0.0006898373328939235,"rho":0.00019152211600835457,"breakevenPct":60.885962105786575},{"delta":0.6,"premium":0.15599702695501827,"strike":2.347890718369168,"iv":2.0030652431750755,"gamma":0.8860251185279866,"theta":-0.007621009083799576,"vega":0.0006917263044749786,"rho":0.00021003829328433772,"breakevenPct":49.834704405731955},{"delta":0.65,"premium":0.16490181532145246,"strike":2.1543083625771207,"iv":1.7327307127698073,"gamma":0.9634394750284465,"theta":-0.006634477329507435,"vega":0.0006936152760560337,"rho":0.00022855447056032091,"breakevenPct":38.78344670567729},{"delta":0.7,"premium":0.17380660368788664,"strike":1.9607260067850731,"iv":1.462396182364539,"gamma":1.040853831528906,"theta":-0.005647945575215295,"vega":0.0006955042476370888,"rho":0.0002470706478363041,"breakevenPct":27.732189005622644},{"delta":0.75,"premium":0.18271139205432083,"strike":1.7671436509930256,"iv":1.1920616519592704,"gamma":1.1182681880293657,"theta":-0.004661413820923154,"vega":0.0006973932192181439,"rho":0.0002655868251122873,"breakevenPct":16.68093130556798},{"delta":0.8,"premium":0.19161618042075504,"strike":1.5735612952009776,"iv":0.9217271215540013,"gamma":1.1956825445298256,"theta":-0.0036748820666310123,"vega":0.000699282190799199,"rho":0.00028410300238827053,"breakevenPct":5.62967360551329}],"put":[{"delta":0.1,"premium":0.08,"strike":0.8358301917672171,"iv":5.019717642060705,"gamma":0.15518664672774346,"theta":-0.011386835608655011,"vega":0.00045443807241704907,"rho":-0.00006164781903358945,"breakevenPct":54.770498966715515},{"delta":0.15,"premium":0.06968126127145752,"strike":1.128984234106781,"iv":3.0673872146666925,"gamma":0.4343468270512808,"theta":-0.009389036742457644,"vega":0.0006035036757543806,"rho":-0.00008021961004099294,"breakevenPct":36.61043786515926},{"delta":0.2,"premium":0.05094309127685049,"strike":1.3632113590393689,"iv":1.7959306397508505,"gamma":0.8522465574481998,"theta":-0.006365654960603069,"vega":0.000727554385505403,"rho":-0.0000968523196693058,"breakevenPct":21.4727863226307},{"delta":0.25,"premium":0.08297959719695011,"strike":1.5486561477701322,"iv":1.108440709995672,"gamma":1.0701771906909163,"theta":-0.004712607737004915,"vega":0.0007921060231782883,"rho":-0.00012590904941864412,"breakevenPct":12.29270836136784},{"delta":0.3,"premium":0.18629593661269545,"strike":1.6656180414483344,"iv":1.2407501090237294,"gamma":1.0073819760056186,"theta":-0.0049832994124975,"vega":0.0007731301173568657,"rho":-0.00017240719203019125,"breakevenPct":11.476147158420265},{"delta":0.35,"premium":0.28961227602844075,"strike":1.7825799351265368,"iv":1.3730595080517871,"gamma":0.9445867613203212,"theta":-0.005253991087990085,"vega":0.0007541542115354431,"rho":-0.0002189053346417384,"breakevenPct":10.65958595547269},{"delta":0.4,"premium":0.39292861544418617,"strike":1.8995418288047392,"iv":1.5053689070798448,"gamma":0.8817915466350237,"theta":-0.005524682763482671,"vega":0.0007351783057140205,"rho":-0.00026540347725328555,"breakevenPct":9.843024752525112},{"delta":0.45,"premium":0.49624495485993153,"strike":2.016503722482941,"iv":1.6376783061079023,"gamma":0.8189963319497262,"theta":-0.005795374438975255,"vega":0.000716202399892598,"rho":-0.0003119016198648327,"breakevenPct":9.026463549577537},{"delta":0.5,"premium":0.599561294275677,"strike":2.1334656161611436,"iv":1.7699877051359598,"gamma":0.7562011172644285,"theta":-0.00606606611446784,"vega":0.0006972264940711754,"rho":-0.00035839976247637985,"breakevenPct":8.20990234662996},{"delta":0.55,"premium":0.7028776336914224,"strike":2.250427509839346,"iv":1.9022971041640178,"gamma":0.693405902579131,"theta":-0.006336757789960425,"vega":0.0006782505882497528,"rho":-0.00040489790508792706,"breakevenPct":7.393341143682385},{"delta":0.6,"premium":0.8061939731071676,"strike":2.3673894035175485,"iv":2.034606503192075,"gamma":0.6306106878938336,"theta":-0.00660744946545301,"vega":0.0006592746824283303,"rho":-0.0004513960476994741,"breakevenPct":6.57677994073481},{"delta":0.65,"premium":0.909510312522913,"strike":2.484351297195751,"iv":2.1669159022201328,"gamma":0.567815473208536,"theta":-0.0068781411409455945,"vega":0.0006402987766069076,"rho":-0.0004978941903110213,"breakevenPct":5.760218737787234},{"delta":0.7,"premium":1.0128266519386584,"strike":2.601313190873953,"iv":2.2992253012481907,"gamma":0.5050202585232384,"theta":-0.00714883281643818,"vega":0.0006213228707854851,"rho":-0.0005443923329225684,"breakevenPct":4.943657534839659},{"delta":0.75,"premium":1.1161429913544039,"strike":2.7182750845521553,"iv":2.431534700276248,"gamma":0.4422250438379408,"theta":-0.0074195244919307655,"vega":0.0006023469649640625,"rho":-0.0005908904755341156,"breakevenPct":4.127096331892082},{"delta":0.8,"premium":1.2194593307701491,"strike":2.8352369782303577,"iv":2.5638440993043057,"gamma":0.37942982915264334,"theta":-0.00769021616742335,"vega":0.0005833710591426399,"rho":-0.0006373886181456627,"breakevenPct":3.3105351289445064},{"delta":0.85,"premium":1.3227756701858946,"strike":2.9521988719085597,"iv":2.696153498332363,"gamma":0.31663461446734587,"theta":-0.007960907842915935,"vega":0.0005643951533212174,"rho":-0.0006838867607572098,"breakevenPct":2.493973925996931},{"delta":0.9,"premium":0.6461965217850504,"strike":2.302132545422379,"iv":1.3897155532723626,"gamma":0.6145225457867254,"theta":-0.003625048619075203,"vega":0.0004473260101765585,"rho":-0.0005359130370984457,"breakevenPct":0.9074248317079392}]}},"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"}}