{"symbol":"PACB","url":"https://intraalpha.com/companies/PACB","capturedAt":"2026-10-23T02:20:51.091Z","state":"ready","quote":{"symbol":"PACB","last_price":2.05,"prev_close":2.14,"regular_close":2.06,"change":-0.09,"change_pct":-4.2056,"regular_change":-0.08,"regular_change_pct":-3.7383,"extended_change":-0.01,"extended_change_pct":-0.4854,"bid":2.04,"ask":2.05,"bid_size":2000,"ask_size":2600,"volume":9177792,"vwap":2.12542,"open":2.13,"high":2.21,"low":2.05,"close":2.06,"trade_count":22012,"last_trade_at":"2026-10-22T23:55:46.965634946Z","last_quote_at":"2026-10-22T23:57:21.347679757Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:20:47.338082304-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PACB","fetched_at":"2026-10-23T02:20:50.599756+00:00","name":"Pacific Biosciences of California","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Pacific Biosciences of California, Inc. designs, develops and manufactures sequencing systems to solve genetically complex problems. The company is headquartered in Menlo Park, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":665178000,"ebitda":199176000,"pe_ratio":null,"peg_ratio":-0.17,"book_value":-0.107,"dividend_per_share":null,"dividend_yield":null,"eps":-0.43,"revenue_ttm":159271000,"gross_profit_ttm":46864000,"profit_margin":-0.825,"operating_margin_ttm":-1.144,"return_on_assets_ttm":-0.141,"return_on_equity_ttm":-9.29,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.019,"analyst_target_price":2.4,"analyst_number":0,"beta":2.194,"fifty_two_week_high":3.44,"fifty_two_week_low":1.07,"fifty_day_ma":1.652,"two_hundred_day_ma":1.598,"shares_outstanding":310831000,"forward_pe":null,"price_to_sales":4.176,"price_to_book":170.66,"ev_to_revenue":5.68,"ev_to_ebitda":140.79},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:20:50.599756+00:00"},"optionObservedAt":"2026-10-22T19:49:58.146Z","bars":[{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-16T08:00:00Z","v":651,"vw":1.96},{"c":1.95,"h":1.95,"l":1.9399,"n":12,"o":1.94,"t":"2026-10-16T08:10:00Z","v":31514,"vw":1.94058},{"c":1.95,"h":1.97,"l":1.95,"n":25,"o":1.97,"t":"2026-10-16T08:15:00Z","v":45837,"vw":1.959294},{"c":1.9123,"h":1.9123,"l":1.9123,"n":1,"o":1.9123,"t":"2026-10-16T09:05:00Z","v":1059,"vw":1.9123},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-16T10:15:00Z","v":1300,"vw":1.91},{"c":1.9615,"h":1.9615,"l":1.96,"n":2,"o":1.96,"t":"2026-10-16T11:00:00Z","v":230,"vw":1.96075},{"c":1.961,"h":1.961,"l":1.96,"n":2,"o":1.96,"t":"2026-10-16T11:55:00Z","v":6074,"vw":1.9605},{"c":1.96,"h":1.96,"l":1.96,"n":4,"o":1.96,"t":"2026-10-16T12:50:00Z","v":9731,"vw":1.96},{"c":1.925,"h":1.96,"l":1.92,"n":319,"o":1.96,"t":"2026-10-16T13:30:00Z","v":198309,"vw":1.940442},{"c":1.905,"h":1.925,"l":1.9,"n":129,"o":1.925,"t":"2026-10-16T13:35:00Z","v":64096,"vw":1.911209},{"c":1.86,"h":1.905,"l":1.86,"n":293,"o":1.902,"t":"2026-10-16T13:40:00Z","v":160085,"vw":1.883115},{"c":1.815,"h":1.865,"l":1.81,"n":489,"o":1.8636,"t":"2026-10-16T13:45:00Z","v":242182,"vw":1.842855},{"c":1.822,"h":1.83,"l":1.8,"n":408,"o":1.815,"t":"2026-10-16T13:50:00Z","v":280782,"vw":1.818109},{"c":1.815,"h":1.83,"l":1.8094,"n":209,"o":1.825,"t":"2026-10-16T13:55:00Z","v":65754,"vw":1.816077},{"c":1.825,"h":1.83,"l":1.815,"n":291,"o":1.815,"t":"2026-10-16T14:00:00Z","v":133548,"vw":1.822173},{"c":1.82,"h":1.83,"l":1.815,"n":171,"o":1.83,"t":"2026-10-16T14:05:00Z","v":37537,"vw":1.82262},{"c":1.82,"h":1.825,"l":1.815,"n":306,"o":1.818,"t":"2026-10-16T14:10:00Z","v":89840,"vw":1.818909},{"c":1.8007,"h":1.83,"l":1.8,"n":254,"o":1.8203,"t":"2026-10-16T14:15:00Z","v":62335,"vw":1.817103},{"c":1.825,"h":1.83,"l":1.805,"n":536,"o":1.81,"t":"2026-10-16T14:20:00Z","v":246683,"vw":1.816239},{"c":1.805,"h":1.8292,"l":1.8,"n":297,"o":1.82,"t":"2026-10-16T14:25:00Z","v":140677,"vw":1.810122},{"c":1.805,"h":1.8151,"l":1.8,"n":228,"o":1.805,"t":"2026-10-16T14:30:00Z","v":91448,"vw":1.808443},{"c":1.805,"h":1.815,"l":1.8003,"n":321,"o":1.81,"t":"2026-10-16T14:35:00Z","v":118312,"vw":1.808371},{"c":1.81,"h":1.81,"l":1.8,"n":403,"o":1.81,"t":"2026-10-16T14:40:00Z","v":152866,"vw":1.808064},{"c":1.8001,"h":1.82,"l":1.8001,"n":396,"o":1.807,"t":"2026-10-16T14:45:00Z","v":197400,"vw":1.811315},{"c":1.815,"h":1.82,"l":1.8,"n":267,"o":1.8071,"t":"2026-10-16T14:50:00Z","v":161407,"vw":1.814382},{"c":1.808,"h":1.82,"l":1.8,"n":323,"o":1.815,"t":"2026-10-16T14:55:00Z","v":150367,"vw":1.810875},{"c":1.78,"h":1.81,"l":1.78,"n":364,"o":1.805,"t":"2026-10-16T15:00:00Z","v":322853,"vw":1.793281},{"c":1.765,"h":1.79,"l":1.7523,"n":808,"o":1.7801,"t":"2026-10-16T15:05:00Z","v":429068,"vw":1.768609},{"c":1.75,"h":1.7629,"l":1.75,"n":336,"o":1.7629,"t":"2026-10-16T15:10:00Z","v":200805,"vw":1.754824},{"c":1.765,"h":1.77,"l":1.75,"n":507,"o":1.7501,"t":"2026-10-16T15:15:00Z","v":284048,"vw":1.756124},{"c":1.755,"h":1.7699,"l":1.7501,"n":201,"o":1.765,"t":"2026-10-16T15:20:00Z","v":74351,"vw":1.757922},{"c":1.745,"h":1.76,"l":1.745,"n":254,"o":1.755,"t":"2026-10-16T15:25:00Z","v":80723,"vw":1.751396},{"c":1.756,"h":1.76,"l":1.74,"n":266,"o":1.745,"t":"2026-10-16T15:30:00Z","v":96466,"vw":1.748676},{"c":1.7799,"h":1.78,"l":1.74,"n":369,"o":1.755,"t":"2026-10-16T15:35:00Z","v":422300,"vw":1.75585},{"c":1.775,"h":1.78,"l":1.77,"n":113,"o":1.78,"t":"2026-10-16T15:40:00Z","v":27728,"vw":1.775071},{"c":1.785,"h":1.79,"l":1.77,"n":211,"o":1.776,"t":"2026-10-16T15:45:00Z","v":70103,"vw":1.780376},{"c":1.775,"h":1.7877,"l":1.775,"n":207,"o":1.785,"t":"2026-10-16T15:50:00Z","v":53808,"vw":1.781133},{"c":1.775,"h":1.78,"l":1.77,"n":57,"o":1.78,"t":"2026-10-16T15:55:00Z","v":24572,"vw":1.77554},{"c":1.775,"h":1.7785,"l":1.77,"n":142,"o":1.775,"t":"2026-10-16T16:00:00Z","v":36110,"vw":1.772598},{"c":1.765,"h":1.78,"l":1.76,"n":181,"o":1.775,"t":"2026-10-16T16:05:00Z","v":55974,"vw":1.771612},{"c":1.765,"h":1.77,"l":1.76,"n":89,"o":1.765,"t":"2026-10-16T16:10:00Z","v":20396,"vw":1.764067},{"c":1.765,"h":1.77,"l":1.76,"n":183,"o":1.768,"t":"2026-10-16T16:15:00Z","v":60868,"vw":1.763733},{"c":1.76,"h":1.77,"l":1.76,"n":121,"o":1.76,"t":"2026-10-16T16:20:00Z","v":27734,"vw":1.761985},{"c":1.755,"h":1.765,"l":1.75,"n":210,"o":1.7627,"t":"2026-10-16T16:25:00Z","v":55353,"vw":1.755727},{"c":1.755,"h":1.756,"l":1.75,"n":132,"o":1.75,"t":"2026-10-16T16:30:00Z","v":51538,"vw":1.752468},{"c":1.755,"h":1.76,"l":1.75,"n":119,"o":1.755,"t":"2026-10-16T16:35:00Z","v":24472,"vw":1.755296},{"c":1.755,"h":1.77,"l":1.755,"n":373,"o":1.755,"t":"2026-10-16T16:40:00Z","v":214144,"vw":1.760995},{"c":1.77,"h":1.77,"l":1.7539,"n":190,"o":1.755,"t":"2026-10-16T16:45:00Z","v":86381,"vw":1.759645},{"c":1.785,"h":1.785,"l":1.765,"n":193,"o":1.77,"t":"2026-10-16T16:50:00Z","v":118442,"vw":1.77478},{"c":1.785,"h":1.7893,"l":1.78,"n":88,"o":1.785,"t":"2026-10-16T16:55:00Z","v":7760,"vw":1.784095},{"c":1.775,"h":1.785,"l":1.77,"n":156,"o":1.785,"t":"2026-10-16T17:00:00Z","v":62136,"vw":1.78021},{"c":1.755,"h":1.775,"l":1.7538,"n":199,"o":1.775,"t":"2026-10-16T17:05:00Z","v":94822,"vw":1.762084},{"c":1.7499,"h":1.76,"l":1.74,"n":186,"o":1.755,"t":"2026-10-16T17:10:00Z","v":192913,"vw":1.753123},{"c":1.745,"h":1.75,"l":1.74,"n":74,"o":1.7423,"t":"2026-10-16T17:15:00Z","v":19970,"vw":1.743904},{"c":1.745,"h":1.75,"l":1.74,"n":194,"o":1.74,"t":"2026-10-16T17:20:00Z","v":69668,"vw":1.742806},{"c":1.74,"h":1.75,"l":1.74,"n":81,"o":1.7493,"t":"2026-10-16T17:25:00Z","v":17281,"vw":1.743295},{"c":1.74,"h":1.7499,"l":1.73,"n":390,"o":1.745,"t":"2026-10-16T17:30:00Z","v":213373,"vw":1.737567},{"c":1.72,"h":1.74,"l":1.72,"n":306,"o":1.735,"t":"2026-10-16T17:35:00Z","v":132138,"vw":1.729921},{"c":1.735,"h":1.74,"l":1.71,"n":605,"o":1.72,"t":"2026-10-16T17:40:00Z","v":296435,"vw":1.724181},{"c":1.735,"h":1.7361,"l":1.73,"n":96,"o":1.735,"t":"2026-10-16T17:45:00Z","v":10796,"vw":1.734408},{"c":1.725,"h":1.74,"l":1.725,"n":172,"o":1.735,"t":"2026-10-16T17:50:00Z","v":70228,"vw":1.730843},{"c":1.715,"h":1.7299,"l":1.715,"n":147,"o":1.725,"t":"2026-10-16T17:55:00Z","v":24606,"vw":1.72136},{"c":1.735,"h":1.74,"l":1.71,"n":308,"o":1.715,"t":"2026-10-16T18:00:00Z","v":119428,"vw":1.723633},{"c":1.73,"h":1.74,"l":1.73,"n":98,"o":1.73,"t":"2026-10-16T18:05:00Z","v":12494,"vw":1.734763},{"c":1.735,"h":1.74,"l":1.73,"n":186,"o":1.735,"t":"2026-10-16T18:10:00Z","v":67549,"vw":1.732774},{"c":1.735,"h":1.7399,"l":1.7223,"n":325,"o":1.735,"t":"2026-10-16T18:15:00Z","v":133445,"vw":1.73006},{"c":1.7362,"h":1.74,"l":1.7301,"n":82,"o":1.735,"t":"2026-10-16T18:20:00Z","v":18793,"vw":1.735144},{"c":1.735,"h":1.74,"l":1.73,"n":114,"o":1.735,"t":"2026-10-16T18:25:00Z","v":36721,"vw":1.733263},{"c":1.74,"h":1.74,"l":1.735,"n":175,"o":1.735,"t":"2026-10-16T18:30:00Z","v":34867,"vw":1.735799},{"c":1.735,"h":1.74,"l":1.73,"n":139,"o":1.735,"t":"2026-10-16T18:35:00Z","v":29753,"vw":1.734831},{"c":1.7252,"h":1.735,"l":1.72,"n":311,"o":1.735,"t":"2026-10-16T18:40:00Z","v":86046,"vw":1.729482},{"c":1.72,"h":1.73,"l":1.72,"n":208,"o":1.725,"t":"2026-10-16T18:45:00Z","v":35585,"vw":1.72273},{"c":1.715,"h":1.7261,"l":1.71,"n":317,"o":1.725,"t":"2026-10-16T18:50:00Z","v":68352,"vw":1.71811},{"c":1.71,"h":1.72,"l":1.71,"n":268,"o":1.715,"t":"2026-10-16T18:55:00Z","v":43895,"vw":1.713976},{"c":1.715,"h":1.73,"l":1.71,"n":521,"o":1.7193,"t":"2026-10-16T19:00:00Z","v":193902,"vw":1.719652},{"c":1.705,"h":1.715,"l":1.7,"n":293,"o":1.71,"t":"2026-10-16T19:05:00Z","v":72202,"vw":1.708212},{"c":1.715,"h":1.72,"l":1.7,"n":308,"o":1.705,"t":"2026-10-16T19:10:00Z","v":110875,"vw":1.710189},{"c":1.715,"h":1.72,"l":1.705,"n":460,"o":1.715,"t":"2026-10-16T19:15:00Z","v":274557,"vw":1.710786},{"c":1.715,"h":1.7199,"l":1.71,"n":228,"o":1.715,"t":"2026-10-16T19:20:00Z","v":50706,"vw":1.714658},{"c":1.725,"h":1.7277,"l":1.71,"n":485,"o":1.715,"t":"2026-10-16T19:25:00Z","v":151160,"vw":1.718316},{"c":1.715,"h":1.73,"l":1.71,"n":437,"o":1.725,"t":"2026-10-16T19:30:00Z","v":193371,"vw":1.719008},{"c":1.715,"h":1.72,"l":1.71,"n":267,"o":1.715,"t":"2026-10-16T19:35:00Z","v":116174,"vw":1.714996},{"c":1.715,"h":1.7277,"l":1.71,"n":616,"o":1.715,"t":"2026-10-16T19:40:00Z","v":276793,"vw":1.721168},{"c":1.725,"h":1.7299,"l":1.715,"n":491,"o":1.715,"t":"2026-10-16T19:45:00Z","v":219238,"vw":1.719891},{"c":1.735,"h":1.7499,"l":1.7101,"n":868,"o":1.725,"t":"2026-10-16T19:50:00Z","v":613803,"vw":1.73052},{"c":1.74,"h":1.74,"l":1.73,"n":1358,"o":1.735,"t":"2026-10-16T19:55:00Z","v":420522,"vw":1.735042},{"c":1.749,"h":1.749,"l":1.73,"n":17,"o":1.73,"t":"2026-10-16T20:00:00Z","v":291639,"vw":1.730164},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-16T20:25:00Z","v":270,"vw":1.73},{"c":1.7405,"h":1.745,"l":1.74,"n":6,"o":1.745,"t":"2026-10-16T21:05:00Z","v":2200,"vw":1.742841},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-16T21:20:00Z","v":500,"vw":1.71},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-16T21:25:00Z","v":500,"vw":1.71},{"c":1.71,"h":1.73,"l":1.71,"n":4,"o":1.73,"t":"2026-10-16T21:30:00Z","v":983,"vw":1.719418},{"c":1.73,"h":1.73,"l":1.73,"n":2,"o":1.73,"t":"2026-10-16T21:45:00Z","v":830,"vw":1.73},{"c":1.71,"h":1.731,"l":1.71,"n":37,"o":1.731,"t":"2026-10-16T22:20:00Z","v":15090,"vw":1.725176},{"c":1.73,"h":1.73,"l":1.73,"n":4,"o":1.73,"t":"2026-10-16T22:45:00Z","v":1218,"vw":1.73},{"c":1.74,"h":1.75,"l":1.74,"n":4,"o":1.74,"t":"2026-10-19T08:00:00Z","v":1992,"vw":1.741172},{"c":1.77,"h":1.77,"l":1.75,"n":4,"o":1.75,"t":"2026-10-19T08:15:00Z","v":2281,"vw":1.766396},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-19T09:10:00Z","v":140,"vw":1.74},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-19T09:15:00Z","v":200,"vw":1.74},{"c":1.75,"h":1.75,"l":1.75,"n":308,"o":1.75,"t":"2026-10-19T09:40:00Z","v":1631,"vw":1.75},{"c":1.746,"h":1.7494,"l":1.746,"n":2,"o":1.7494,"t":"2026-10-19T11:00:00Z","v":16400,"vw":1.748363},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-19T11:05:00Z","v":210,"vw":1.75},{"c":1.73,"h":1.73,"l":1.73,"n":9,"o":1.73,"t":"2026-10-19T11:50:00Z","v":321,"vw":1.73},{"c":1.7485,"h":1.7485,"l":1.7485,"n":1,"o":1.7485,"t":"2026-10-19T11:55:00Z","v":300,"vw":1.7485},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-19T12:15:00Z","v":100,"vw":1.74},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-19T12:20:00Z","v":100,"vw":1.74},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-19T13:00:00Z","v":500,"vw":1.75},{"c":1.8,"h":1.8,"l":1.73,"n":22,"o":1.7499,"t":"2026-10-19T13:05:00Z","v":19451,"vw":1.765951},{"c":1.8,"h":1.8,"l":1.74,"n":37,"o":1.7577,"t":"2026-10-19T13:10:00Z","v":51091,"vw":1.7923},{"c":1.84,"h":1.84,"l":1.8,"n":23,"o":1.8,"t":"2026-10-19T13:15:00Z","v":14057,"vw":1.835342},{"c":1.805,"h":1.85,"l":1.805,"n":16,"o":1.845,"t":"2026-10-19T13:20:00Z","v":7482,"vw":1.834088},{"c":1.805,"h":1.81,"l":1.8,"n":6,"o":1.8,"t":"2026-10-19T13:25:00Z","v":2650,"vw":1.80551},{"c":1.855,"h":1.86,"l":1.77,"n":1148,"o":1.78,"t":"2026-10-19T13:30:00Z","v":484793,"vw":1.804439},{"c":1.795,"h":1.858,"l":1.795,"n":412,"o":1.855,"t":"2026-10-19T13:35:00Z","v":141505,"vw":1.827116},{"c":1.765,"h":1.81,"l":1.76,"n":230,"o":1.792,"t":"2026-10-19T13:40:00Z","v":91499,"vw":1.788098},{"c":1.745,"h":1.77,"l":1.74,"n":239,"o":1.765,"t":"2026-10-19T13:45:00Z","v":85542,"vw":1.754286},{"c":1.7577,"h":1.765,"l":1.74,"n":188,"o":1.74,"t":"2026-10-19T13:50:00Z","v":46589,"vw":1.754059},{"c":1.765,"h":1.77,"l":1.75,"n":162,"o":1.76,"t":"2026-10-19T13:55:00Z","v":28055,"vw":1.760814},{"c":1.755,"h":1.7673,"l":1.75,"n":149,"o":1.765,"t":"2026-10-19T14:00:00Z","v":24293,"vw":1.76139},{"c":1.75,"h":1.7592,"l":1.75,"n":135,"o":1.7528,"t":"2026-10-19T14:05:00Z","v":15580,"vw":1.754738},{"c":1.775,"h":1.78,"l":1.7501,"n":455,"o":1.7526,"t":"2026-10-19T14:10:00Z","v":160743,"vw":1.766635},{"c":1.77,"h":1.78,"l":1.77,"n":189,"o":1.775,"t":"2026-10-19T14:15:00Z","v":62688,"vw":1.774728},{"c":1.765,"h":1.77,"l":1.76,"n":253,"o":1.77,"t":"2026-10-19T14:20:00Z","v":34862,"vw":1.765628},{"c":1.765,"h":1.77,"l":1.76,"n":207,"o":1.765,"t":"2026-10-19T14:25:00Z","v":33545,"vw":1.762698},{"c":1.755,"h":1.765,"l":1.745,"n":281,"o":1.765,"t":"2026-10-19T14:30:00Z","v":58425,"vw":1.752363},{"c":1.765,"h":1.77,"l":1.75,"n":246,"o":1.75,"t":"2026-10-19T14:35:00Z","v":70601,"vw":1.762841},{"c":1.755,"h":1.765,"l":1.7501,"n":114,"o":1.765,"t":"2026-10-19T14:40:00Z","v":17003,"vw":1.757903},{"c":1.76,"h":1.77,"l":1.7528,"n":245,"o":1.755,"t":"2026-10-19T14:45:00Z","v":29328,"vw":1.760935},{"c":1.76,"h":1.76,"l":1.75,"n":162,"o":1.75,"t":"2026-10-19T14:50:00Z","v":50830,"vw":1.755557},{"c":1.7598,"h":1.76,"l":1.751,"n":165,"o":1.76,"t":"2026-10-19T14:55:00Z","v":40653,"vw":1.757631},{"c":1.7478,"h":1.76,"l":1.744,"n":281,"o":1.76,"t":"2026-10-19T15:00:00Z","v":82453,"vw":1.750833},{"c":1.755,"h":1.76,"l":1.7428,"n":408,"o":1.7428,"t":"2026-10-19T15:05:00Z","v":156034,"vw":1.749304},{"c":1.74,"h":1.755,"l":1.74,"n":127,"o":1.755,"t":"2026-10-19T15:10:00Z","v":24699,"vw":1.749078},{"c":1.795,"h":1.8093,"l":1.745,"n":605,"o":1.745,"t":"2026-10-19T15:15:00Z","v":386472,"vw":1.779299},{"c":1.785,"h":1.8,"l":1.785,"n":147,"o":1.795,"t":"2026-10-19T15:20:00Z","v":34121,"vw":1.791148},{"c":1.785,"h":1.79,"l":1.78,"n":210,"o":1.785,"t":"2026-10-19T15:25:00Z","v":48959,"vw":1.784102},{"c":1.805,"h":1.805,"l":1.78,"n":361,"o":1.78,"t":"2026-10-19T15:30:00Z","v":137087,"vw":1.795748},{"c":1.8077,"h":1.8077,"l":1.794,"n":208,"o":1.8,"t":"2026-10-19T15:35:00Z","v":46983,"vw":1.800277},{"c":1.795,"h":1.81,"l":1.795,"n":174,"o":1.81,"t":"2026-10-19T15:40:00Z","v":45696,"vw":1.805568},{"c":1.795,"h":1.8,"l":1.79,"n":141,"o":1.795,"t":"2026-10-19T15:45:00Z","v":18408,"vw":1.795915},{"c":1.795,"h":1.8,"l":1.79,"n":136,"o":1.8,"t":"2026-10-19T15:50:00Z","v":16165,"vw":1.793788},{"c":1.785,"h":1.8,"l":1.78,"n":159,"o":1.79,"t":"2026-10-19T15:55:00Z","v":43009,"vw":1.786985},{"c":1.785,"h":1.785,"l":1.7701,"n":286,"o":1.785,"t":"2026-10-19T16:00:00Z","v":49431,"vw":1.779619},{"c":1.78,"h":1.785,"l":1.78,"n":93,"o":1.785,"t":"2026-10-19T16:05:00Z","v":6363,"vw":1.782543},{"c":1.78,"h":1.79,"l":1.78,"n":115,"o":1.78,"t":"2026-10-19T16:10:00Z","v":9003,"vw":1.780769},{"c":1.775,"h":1.7856,"l":1.775,"n":264,"o":1.78,"t":"2026-10-19T16:15:00Z","v":89631,"vw":1.775913},{"c":1.785,"h":1.7864,"l":1.7746,"n":201,"o":1.775,"t":"2026-10-19T16:20:00Z","v":61546,"vw":1.778921},{"c":1.785,"h":1.7876,"l":1.78,"n":100,"o":1.7801,"t":"2026-10-19T16:25:00Z","v":10360,"vw":1.781704},{"c":1.78,"h":1.785,"l":1.78,"n":107,"o":1.78,"t":"2026-10-19T16:30:00Z","v":3705,"vw":1.782577},{"c":1.78,"h":1.79,"l":1.78,"n":100,"o":1.78,"t":"2026-10-19T16:35:00Z","v":6471,"vw":1.782515},{"c":1.785,"h":1.785,"l":1.78,"n":95,"o":1.785,"t":"2026-10-19T16:40:00Z","v":15245,"vw":1.78447},{"c":1.78,"h":1.785,"l":1.775,"n":237,"o":1.78,"t":"2026-10-19T16:45:00Z","v":67095,"vw":1.779745},{"c":1.775,"h":1.785,"l":1.775,"n":240,"o":1.785,"t":"2026-10-19T16:50:00Z","v":136463,"vw":1.779114},{"c":1.78,"h":1.78,"l":1.77,"n":222,"o":1.77,"t":"2026-10-19T16:55:00Z","v":41351,"vw":1.777415},{"c":1.79,"h":1.79,"l":1.775,"n":280,"o":1.775,"t":"2026-10-19T17:00:00Z","v":123590,"vw":1.786162},{"c":1.7977,"h":1.7997,"l":1.7823,"n":280,"o":1.79,"t":"2026-10-19T17:05:00Z","v":95072,"vw":1.794396},{"c":1.795,"h":1.8,"l":1.79,"n":148,"o":1.795,"t":"2026-10-19T17:10:00Z","v":42257,"vw":1.796657},{"c":1.795,"h":1.795,"l":1.79,"n":133,"o":1.795,"t":"2026-10-19T17:15:00Z","v":12738,"vw":1.794468},{"c":1.795,"h":1.795,"l":1.7801,"n":256,"o":1.79,"t":"2026-10-19T17:20:00Z","v":55372,"vw":1.789186},{"c":1.79,"h":1.7984,"l":1.79,"n":123,"o":1.795,"t":"2026-10-19T17:25:00Z","v":24098,"vw":1.796001},{"c":1.79,"h":1.7967,"l":1.79,"n":128,"o":1.795,"t":"2026-10-19T17:30:00Z","v":6148,"vw":1.792633},{"c":1.785,"h":1.7955,"l":1.78,"n":207,"o":1.79,"t":"2026-10-19T17:35:00Z","v":40823,"vw":1.788155},{"c":1.78,"h":1.7862,"l":1.78,"n":112,"o":1.78,"t":"2026-10-19T17:40:00Z","v":11510,"vw":1.782274},{"c":1.775,"h":1.785,"l":1.7704,"n":138,"o":1.785,"t":"2026-10-19T17:45:00Z","v":93787,"vw":1.779125},{"c":1.77,"h":1.7753,"l":1.77,"n":119,"o":1.77,"t":"2026-10-19T17:50:00Z","v":7512,"vw":1.771915},{"c":1.785,"h":1.79,"l":1.765,"n":329,"o":1.7754,"t":"2026-10-19T17:55:00Z","v":82671,"vw":1.775055},{"c":1.785,"h":1.785,"l":1.78,"n":76,"o":1.785,"t":"2026-10-19T18:00:00Z","v":6260,"vw":1.782102},{"c":1.78,"h":1.79,"l":1.775,"n":351,"o":1.785,"t":"2026-10-19T18:05:00Z","v":124048,"vw":1.781787},{"c":1.78,"h":1.79,"l":1.78,"n":223,"o":1.78,"t":"2026-10-19T18:10:00Z","v":59667,"vw":1.781791},{"c":1.78,"h":1.7853,"l":1.78,"n":123,"o":1.78,"t":"2026-10-19T18:15:00Z","v":12721,"vw":1.781637},{"c":1.78,"h":1.785,"l":1.78,"n":112,"o":1.78,"t":"2026-10-19T18:20:00Z","v":9059,"vw":1.783059},{"c":1.775,"h":1.785,"l":1.775,"n":258,"o":1.78,"t":"2026-10-19T18:25:00Z","v":27279,"vw":1.777758},{"c":1.775,"h":1.7782,"l":1.7723,"n":250,"o":1.775,"t":"2026-10-19T18:30:00Z","v":16453,"vw":1.775001},{"c":1.775,"h":1.775,"l":1.775,"n":102,"o":1.775,"t":"2026-10-19T18:35:00Z","v":6029,"vw":1.775},{"c":1.79,"h":1.79,"l":1.775,"n":254,"o":1.775,"t":"2026-10-19T18:40:00Z","v":64703,"vw":1.77995},{"c":1.785,"h":1.79,"l":1.775,"n":308,"o":1.785,"t":"2026-10-19T18:45:00Z","v":141729,"vw":1.780623},{"c":1.7769,"h":1.785,"l":1.775,"n":223,"o":1.785,"t":"2026-10-19T18:50:00Z","v":35401,"vw":1.779087},{"c":1.775,"h":1.775,"l":1.775,"n":350,"o":1.775,"t":"2026-10-19T18:55:00Z","v":8544,"vw":1.775},{"c":1.7863,"h":1.7863,"l":1.775,"n":292,"o":1.775,"t":"2026-10-19T19:00:00Z","v":48422,"vw":1.781463},{"c":1.785,"h":1.79,"l":1.78,"n":156,"o":1.785,"t":"2026-10-19T19:05:00Z","v":19412,"vw":1.784575},{"c":1.785,"h":1.7899,"l":1.785,"n":138,"o":1.785,"t":"2026-10-19T19:10:00Z","v":20602,"vw":1.785056},{"c":1.785,"h":1.795,"l":1.785,"n":436,"o":1.785,"t":"2026-10-19T19:15:00Z","v":112459,"vw":1.789624},{"c":1.785,"h":1.79,"l":1.78,"n":189,"o":1.785,"t":"2026-10-19T19:20:00Z","v":50850,"vw":1.788803},{"c":1.79,"h":1.8,"l":1.79,"n":249,"o":1.79,"t":"2026-10-19T19:25:00Z","v":33619,"vw":1.792261},{"c":1.795,"h":1.8075,"l":1.79,"n":398,"o":1.795,"t":"2026-10-19T19:30:00Z","v":139629,"vw":1.800077},{"c":1.8,"h":1.8,"l":1.7923,"n":221,"o":1.7963,"t":"2026-10-19T19:35:00Z","v":49096,"vw":1.795777},{"c":1.8,"h":1.8077,"l":1.795,"n":337,"o":1.8,"t":"2026-10-19T19:40:00Z","v":79256,"vw":1.800366},{"c":1.795,"h":1.8,"l":1.79,"n":227,"o":1.795,"t":"2026-10-19T19:45:00Z","v":88615,"vw":1.793793},{"c":1.81,"h":1.81,"l":1.785,"n":764,"o":1.79,"t":"2026-10-19T19:50:00Z","v":296274,"vw":1.796739},{"c":1.835,"h":1.85,"l":1.81,"n":1728,"o":1.81,"t":"2026-10-19T19:55:00Z","v":678092,"vw":1.833161},{"c":1.84,"h":1.84,"l":1.84,"n":12,"o":1.84,"t":"2026-10-19T20:00:00Z","v":148132,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-19T20:05:00Z","v":114,"vw":1.84},{"c":1.8301,"h":1.8301,"l":1.8301,"n":1,"o":1.8301,"t":"2026-10-19T20:15:00Z","v":1000,"vw":1.8301},{"c":1.83,"h":1.83,"l":1.83,"n":9,"o":1.83,"t":"2026-10-19T20:30:00Z","v":19800,"vw":1.83},{"c":1.81,"h":1.81,"l":1.8,"n":5,"o":1.8,"t":"2026-10-19T20:40:00Z","v":4114,"vw":1.807569},{"c":1.8,"h":1.8,"l":1.8,"n":7,"o":1.8,"t":"2026-10-19T21:05:00Z","v":327,"vw":1.8},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-19T21:25:00Z","v":300,"vw":1.82},{"c":1.8102,"h":1.82,"l":1.8102,"n":4,"o":1.82,"t":"2026-10-19T21:30:00Z","v":529,"vw":1.815332},{"c":1.82,"h":1.82,"l":1.812,"n":5,"o":1.82,"t":"2026-10-19T21:45:00Z","v":710,"vw":1.818862},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-19T22:30:00Z","v":148,"vw":1.82},{"c":1.8,"h":1.8,"l":1.8,"n":12,"o":1.8,"t":"2026-10-19T22:35:00Z","v":902,"vw":1.8},{"c":1.7922,"h":1.7922,"l":1.7922,"n":1,"o":1.7922,"t":"2026-10-19T22:45:00Z","v":282,"vw":1.7922},{"c":1.82,"h":1.82,"l":1.82,"n":2,"o":1.82,"t":"2026-10-19T23:00:00Z","v":3000,"vw":1.82},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-19T23:10:00Z","v":427,"vw":1.8},{"c":1.86,"h":1.86,"l":1.86,"n":2,"o":1.86,"t":"2026-10-20T08:00:00Z","v":801,"vw":1.86},{"c":1.86,"h":1.86,"l":1.86,"n":2,"o":1.86,"t":"2026-10-20T08:15:00Z","v":200,"vw":1.86},{"c":1.865,"h":1.865,"l":1.865,"n":1,"o":1.865,"t":"2026-10-20T08:20:00Z","v":150,"vw":1.865},{"c":1.83,"h":1.84,"l":1.83,"n":5,"o":1.84,"t":"2026-10-20T08:40:00Z","v":221,"vw":1.835},{"c":1.87,"h":1.88,"l":1.87,"n":2,"o":1.88,"t":"2026-10-20T08:50:00Z","v":200,"vw":1.875},{"c":1.87,"h":1.87,"l":1.87,"n":2,"o":1.87,"t":"2026-10-20T09:15:00Z","v":350,"vw":1.87},{"c":1.8304,"h":1.87,"l":1.8304,"n":4,"o":1.87,"t":"2026-10-20T10:40:00Z","v":1501,"vw":1.843512},{"c":1.83,"h":1.83,"l":1.83,"n":7,"o":1.83,"t":"2026-10-20T11:20:00Z","v":1561,"vw":1.83},{"c":1.832,"h":1.84,"l":1.832,"n":3,"o":1.84,"t":"2026-10-20T11:40:00Z","v":2441,"vw":1.836},{"c":1.8,"h":1.8,"l":1.8,"n":4,"o":1.8,"t":"2026-10-20T11:45:00Z","v":702,"vw":1.8},{"c":1.78,"h":1.8,"l":1.78,"n":11,"o":1.8,"t":"2026-10-20T12:25:00Z","v":9119,"vw":1.781832},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-20T12:35:00Z","v":2000,"vw":1.76},{"c":1.79,"h":1.8,"l":1.76,"n":3,"o":1.76,"t":"2026-10-20T12:40:00Z","v":3516,"vw":1.77322},{"c":1.81,"h":1.84,"l":1.77,"n":593,"o":1.815,"t":"2026-10-20T13:30:00Z","v":233026,"vw":1.789904},{"c":1.8074,"h":1.825,"l":1.7815,"n":302,"o":1.812,"t":"2026-10-20T13:35:00Z","v":123450,"vw":1.802058},{"c":1.7799,"h":1.81,"l":1.77,"n":194,"o":1.81,"t":"2026-10-20T13:40:00Z","v":130697,"vw":1.781691},{"c":1.78,"h":1.78,"l":1.7601,"n":117,"o":1.775,"t":"2026-10-20T13:45:00Z","v":31271,"vw":1.767076},{"c":1.78,"h":1.7877,"l":1.765,"n":206,"o":1.77,"t":"2026-10-20T13:50:00Z","v":65150,"vw":1.777452},{"c":1.805,"h":1.805,"l":1.778,"n":139,"o":1.778,"t":"2026-10-20T13:55:00Z","v":35039,"vw":1.785673},{"c":1.775,"h":1.815,"l":1.775,"n":274,"o":1.805,"t":"2026-10-20T14:00:00Z","v":67195,"vw":1.803808},{"c":1.795,"h":1.81,"l":1.775,"n":218,"o":1.775,"t":"2026-10-20T14:05:00Z","v":78412,"vw":1.79547},{"c":1.799,"h":1.805,"l":1.79,"n":339,"o":1.795,"t":"2026-10-20T14:10:00Z","v":74971,"vw":1.801333},{"c":1.814,"h":1.82,"l":1.79,"n":418,"o":1.795,"t":"2026-10-20T14:15:00Z","v":133629,"vw":1.807673},{"c":1.81,"h":1.82,"l":1.81,"n":215,"o":1.8193,"t":"2026-10-20T14:20:00Z","v":21078,"vw":1.813917},{"c":1.8228,"h":1.83,"l":1.8,"n":389,"o":1.81,"t":"2026-10-20T14:25:00Z","v":128849,"vw":1.817786},{"c":1.825,"h":1.83,"l":1.8102,"n":351,"o":1.83,"t":"2026-10-20T14:30:00Z","v":123101,"vw":1.824842},{"c":1.815,"h":1.83,"l":1.815,"n":189,"o":1.82,"t":"2026-10-20T14:35:00Z","v":31771,"vw":1.821543},{"c":1.8299,"h":1.83,"l":1.815,"n":175,"o":1.82,"t":"2026-10-20T14:40:00Z","v":118850,"vw":1.821663},{"c":1.85,"h":1.87,"l":1.82,"n":511,"o":1.82,"t":"2026-10-20T14:45:00Z","v":386783,"vw":1.857129},{"c":1.84,"h":1.85,"l":1.83,"n":166,"o":1.85,"t":"2026-10-20T14:50:00Z","v":37376,"vw":1.842544},{"c":1.865,"h":1.87,"l":1.84,"n":332,"o":1.842,"t":"2026-10-20T14:55:00Z","v":128409,"vw":1.855697},{"c":1.89,"h":1.9,"l":1.86,"n":521,"o":1.87,"t":"2026-10-20T15:00:00Z","v":234051,"vw":1.880973},{"c":1.9,"h":1.9,"l":1.89,"n":209,"o":1.8999,"t":"2026-10-20T15:05:00Z","v":107639,"vw":1.895679},{"c":1.88,"h":1.9,"l":1.88,"n":277,"o":1.895,"t":"2026-10-20T15:10:00Z","v":86015,"vw":1.892655},{"c":1.895,"h":1.9,"l":1.8823,"n":362,"o":1.885,"t":"2026-10-20T15:15:00Z","v":97778,"vw":1.892096},{"c":1.8882,"h":1.9,"l":1.8831,"n":249,"o":1.895,"t":"2026-10-20T15:20:00Z","v":54496,"vw":1.889903},{"c":1.895,"h":1.9,"l":1.88,"n":315,"o":1.89,"t":"2026-10-20T15:25:00Z","v":103575,"vw":1.893064},{"c":1.9,"h":1.9,"l":1.88,"n":190,"o":1.89,"t":"2026-10-20T15:30:00Z","v":50472,"vw":1.892271},{"c":1.9093,"h":1.91,"l":1.89,"n":289,"o":1.89,"t":"2026-10-20T15:35:00Z","v":61056,"vw":1.90056},{"c":1.93,"h":1.93,"l":1.91,"n":364,"o":1.91,"t":"2026-10-20T15:40:00Z","v":60838,"vw":1.915012},{"c":1.93,"h":1.93,"l":1.915,"n":272,"o":1.925,"t":"2026-10-20T15:45:00Z","v":87931,"vw":1.922249},{"c":1.93,"h":1.93,"l":1.91,"n":284,"o":1.9223,"t":"2026-10-20T15:50:00Z","v":63646,"vw":1.919786},{"c":1.924,"h":1.93,"l":1.92,"n":276,"o":1.93,"t":"2026-10-20T15:55:00Z","v":61268,"vw":1.92655},{"c":1.925,"h":1.93,"l":1.9101,"n":273,"o":1.9241,"t":"2026-10-20T16:00:00Z","v":54521,"vw":1.921048},{"c":1.96,"h":1.96,"l":1.925,"n":307,"o":1.9299,"t":"2026-10-20T16:05:00Z","v":201154,"vw":1.940697},{"c":1.975,"h":1.9793,"l":1.95,"n":431,"o":1.955,"t":"2026-10-20T16:10:00Z","v":133462,"vw":1.959905},{"c":1.96,"h":1.978,"l":1.96,"n":141,"o":1.9769,"t":"2026-10-20T16:15:00Z","v":69585,"vw":1.970608},{"c":1.965,"h":1.97,"l":1.95,"n":174,"o":1.96,"t":"2026-10-20T16:20:00Z","v":49899,"vw":1.96068},{"c":1.98,"h":1.985,"l":1.96,"n":338,"o":1.965,"t":"2026-10-20T16:25:00Z","v":77948,"vw":1.97735},{"c":1.985,"h":2.01,"l":1.975,"n":594,"o":1.975,"t":"2026-10-20T16:30:00Z","v":127497,"vw":1.993997},{"c":1.985,"h":1.99,"l":1.9733,"n":435,"o":1.99,"t":"2026-10-20T16:35:00Z","v":104210,"vw":1.981305},{"c":1.975,"h":1.985,"l":1.97,"n":336,"o":1.985,"t":"2026-10-20T16:40:00Z","v":56276,"vw":1.979234},{"c":1.99,"h":1.99,"l":1.9601,"n":345,"o":1.975,"t":"2026-10-20T16:45:00Z","v":94921,"vw":1.975095},{"c":1.98,"h":1.99,"l":1.9701,"n":244,"o":1.985,"t":"2026-10-20T16:50:00Z","v":55612,"vw":1.980953},{"c":1.979,"h":1.98,"l":1.9713,"n":103,"o":1.98,"t":"2026-10-20T16:55:00Z","v":10080,"vw":1.977261},{"c":1.975,"h":1.985,"l":1.97,"n":377,"o":1.97,"t":"2026-10-20T17:00:00Z","v":80787,"vw":1.979296},{"c":1.985,"h":1.99,"l":1.97,"n":462,"o":1.98,"t":"2026-10-20T17:05:00Z","v":113857,"vw":1.978919},{"c":1.985,"h":2,"l":1.985,"n":234,"o":1.9872,"t":"2026-10-20T17:10:00Z","v":57990,"vw":1.989809},{"c":1.985,"h":2,"l":1.98,"n":278,"o":1.985,"t":"2026-10-20T17:15:00Z","v":58398,"vw":1.989209},{"c":1.98,"h":1.99,"l":1.98,"n":237,"o":1.98,"t":"2026-10-20T17:20:00Z","v":30506,"vw":1.986455},{"c":1.985,"h":1.995,"l":1.985,"n":318,"o":1.99,"t":"2026-10-20T17:25:00Z","v":106499,"vw":1.989552},{"c":2,"h":2,"l":1.975,"n":341,"o":1.985,"t":"2026-10-20T17:30:00Z","v":132078,"vw":1.985162},{"c":2,"h":2,"l":1.99,"n":140,"o":1.99,"t":"2026-10-20T17:35:00Z","v":25093,"vw":1.995875},{"c":2.02,"h":2.02,"l":1.99,"n":449,"o":1.9972,"t":"2026-10-20T17:40:00Z","v":183025,"vw":2.009595},{"c":2.015,"h":2.03,"l":2.01,"n":420,"o":2.0183,"t":"2026-10-20T17:45:00Z","v":178929,"vw":2.018731},{"c":2.015,"h":2.02,"l":2.01,"n":260,"o":2.015,"t":"2026-10-20T17:50:00Z","v":63087,"vw":2.016716},{"c":2.0173,"h":2.035,"l":2.0123,"n":383,"o":2.015,"t":"2026-10-20T17:55:00Z","v":126245,"vw":2.025978},{"c":2.035,"h":2.035,"l":2.015,"n":403,"o":2.0179,"t":"2026-10-20T18:00:00Z","v":99375,"vw":2.028791},{"c":2.035,"h":2.04,"l":2.03,"n":323,"o":2.035,"t":"2026-10-20T18:05:00Z","v":120369,"vw":2.034153},{"c":2.035,"h":2.06,"l":2.03,"n":505,"o":2.04,"t":"2026-10-20T18:10:00Z","v":244658,"vw":2.046991},{"c":2.045,"h":2.045,"l":2.03,"n":240,"o":2.034,"t":"2026-10-20T18:15:00Z","v":53192,"vw":2.037494},{"c":2.035,"h":2.05,"l":2.0323,"n":231,"o":2.045,"t":"2026-10-20T18:20:00Z","v":115617,"vw":2.042812},{"c":2.0223,"h":2.04,"l":2.02,"n":660,"o":2.04,"t":"2026-10-20T18:25:00Z","v":240074,"vw":2.033491},{"c":2.005,"h":2.03,"l":2,"n":351,"o":2.025,"t":"2026-10-20T18:30:00Z","v":148041,"vw":2.017773},{"c":2.0003,"h":2.01,"l":2,"n":138,"o":2,"t":"2026-10-20T18:35:00Z","v":35648,"vw":2.006176},{"c":2.02,"h":2.02,"l":2,"n":318,"o":2.005,"t":"2026-10-20T18:40:00Z","v":57404,"vw":2.012281},{"c":2.005,"h":2.02,"l":2.0023,"n":348,"o":2.015,"t":"2026-10-20T18:45:00Z","v":153721,"vw":2.013173},{"c":2.015,"h":2.02,"l":2.005,"n":252,"o":2.0099,"t":"2026-10-20T18:50:00Z","v":61969,"vw":2.01156},{"c":2.0101,"h":2.03,"l":2.01,"n":255,"o":2.02,"t":"2026-10-20T18:55:00Z","v":102134,"vw":2.018483},{"c":2.015,"h":2.03,"l":2.01,"n":265,"o":2.02,"t":"2026-10-20T19:00:00Z","v":60164,"vw":2.021636},{"c":2.025,"h":2.03,"l":2.015,"n":237,"o":2.02,"t":"2026-10-20T19:05:00Z","v":136019,"vw":2.024574},{"c":2.005,"h":2.0293,"l":2.005,"n":454,"o":2.025,"t":"2026-10-20T19:10:00Z","v":151495,"vw":2.019597},{"c":1.99,"h":2.01,"l":1.99,"n":234,"o":2.005,"t":"2026-10-20T19:15:00Z","v":129134,"vw":2.000741},{"c":1.9877,"h":1.995,"l":1.98,"n":214,"o":1.995,"t":"2026-10-20T19:20:00Z","v":152719,"vw":1.990239},{"c":2,"h":2.015,"l":1.98,"n":473,"o":1.99,"t":"2026-10-20T19:25:00Z","v":323888,"vw":1.996229},{"c":1.995,"h":2.0051,"l":1.985,"n":393,"o":2.0033,"t":"2026-10-20T19:30:00Z","v":155334,"vw":1.995467},{"c":1.965,"h":1.9977,"l":1.9639,"n":331,"o":1.9977,"t":"2026-10-20T19:35:00Z","v":123730,"vw":1.979103},{"c":1.985,"h":1.99,"l":1.96,"n":621,"o":1.965,"t":"2026-10-20T19:40:00Z","v":351012,"vw":1.974167},{"c":1.985,"h":1.99,"l":1.98,"n":189,"o":1.9801,"t":"2026-10-20T19:45:00Z","v":27651,"vw":1.985626},{"c":1.98,"h":2,"l":1.98,"n":626,"o":1.985,"t":"2026-10-20T19:50:00Z","v":445445,"vw":1.990414},{"c":1.965,"h":1.99,"l":1.96,"n":1668,"o":1.98,"t":"2026-10-20T19:55:00Z","v":1120881,"vw":1.975362},{"c":1.94,"h":1.96,"l":1.94,"n":19,"o":1.96,"t":"2026-10-20T20:00:00Z","v":502496,"vw":1.95998},{"c":1.98,"h":1.98,"l":1.95,"n":2,"o":1.95,"t":"2026-10-20T20:15:00Z","v":4750,"vw":1.973684},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-20T20:20:00Z","v":100,"vw":1.99},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-20T20:55:00Z","v":100,"vw":2},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-20T21:05:00Z","v":100,"vw":1.99},{"c":1.99,"h":1.99,"l":1.99,"n":3,"o":1.99,"t":"2026-10-20T21:30:00Z","v":500,"vw":1.99},{"c":1.99,"h":1.99,"l":1.99,"n":3,"o":1.99,"t":"2026-10-20T21:45:00Z","v":1000,"vw":1.99},{"c":1.9806,"h":1.9806,"l":1.9806,"n":1,"o":1.9806,"t":"2026-10-20T22:05:00Z","v":340,"vw":1.9806},{"c":1.96,"h":1.99,"l":1.96,"n":20,"o":1.99,"t":"2026-10-20T22:45:00Z","v":840,"vw":1.966198},{"c":1.9696,"h":1.9696,"l":1.9696,"n":1,"o":1.9696,"t":"2026-10-20T23:00:00Z","v":250,"vw":1.9696},{"c":1.96,"h":1.96,"l":1.96,"n":4,"o":1.96,"t":"2026-10-20T23:20:00Z","v":1100,"vw":1.96},{"c":1.96,"h":1.9603,"l":1.96,"n":2,"o":1.9603,"t":"2026-10-20T23:35:00Z","v":5019,"vw":1.960222},{"c":2.08,"h":2.08,"l":2.07,"n":4,"o":2.07,"t":"2026-10-21T08:00:00Z","v":1001,"vw":2.071013},{"c":1.97,"h":2.04,"l":1.97,"n":4,"o":2.04,"t":"2026-10-21T08:30:00Z","v":1286,"vw":2.032573},{"c":2.0292,"h":2.0292,"l":2.0292,"n":1,"o":2.0292,"t":"2026-10-21T09:15:00Z","v":100,"vw":2.0292},{"c":2,"h":2,"l":2,"n":8,"o":2,"t":"2026-10-21T11:20:00Z","v":1880,"vw":2},{"c":2.02,"h":2.02,"l":2.015,"n":5,"o":2.015,"t":"2026-10-21T11:25:00Z","v":10000,"vw":2.01815},{"c":2.0293,"h":2.0293,"l":2.0293,"n":1,"o":2.0293,"t":"2026-10-21T11:30:00Z","v":2499,"vw":2.0293},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-21T11:35:00Z","v":2500,"vw":2.03},{"c":2,"h":2.0254,"l":2,"n":4,"o":2.0254,"t":"2026-10-21T11:45:00Z","v":202,"vw":2.0127},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-21T11:50:00Z","v":400,"vw":1.98},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-21T11:55:00Z","v":2000,"vw":2},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-21T12:00:00Z","v":500,"vw":2.03},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-21T12:05:00Z","v":100,"vw":1.99},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-21T12:20:00Z","v":5000,"vw":1.99},{"c":1.975,"h":1.99,"l":1.975,"n":3,"o":1.99,"t":"2026-10-21T12:30:00Z","v":1600,"vw":1.984375},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-21T12:45:00Z","v":2500,"vw":1.98},{"c":1.94,"h":1.96,"l":1.94,"n":13,"o":1.96,"t":"2026-10-21T12:50:00Z","v":10564,"vw":1.944705},{"c":1.9785,"h":1.9785,"l":1.9785,"n":2,"o":1.9785,"t":"2026-10-21T13:20:00Z","v":1501,"vw":1.9785},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-21T13:25:00Z","v":200,"vw":1.98},{"c":1.9723,"h":1.99,"l":1.92,"n":538,"o":1.965,"t":"2026-10-21T13:30:00Z","v":380655,"vw":1.952535},{"c":2.005,"h":2.0077,"l":1.965,"n":319,"o":1.975,"t":"2026-10-21T13:35:00Z","v":90470,"vw":1.988876},{"c":2.03,"h":2.03,"l":2,"n":322,"o":2,"t":"2026-10-21T13:40:00Z","v":106935,"vw":2.022813},{"c":2.065,"h":2.065,"l":2.025,"n":344,"o":2.03,"t":"2026-10-21T13:45:00Z","v":142481,"vw":2.050641},{"c":2.04,"h":2.075,"l":2.03,"n":440,"o":2.0599,"t":"2026-10-21T13:50:00Z","v":218066,"vw":2.060814},{"c":2.05,"h":2.0599,"l":2.0301,"n":267,"o":2.035,"t":"2026-10-21T13:55:00Z","v":43775,"vw":2.039939},{"c":2.03,"h":2.07,"l":2.03,"n":414,"o":2.055,"t":"2026-10-21T14:00:00Z","v":114340,"vw":2.055309},{"c":2.055,"h":2.058,"l":2.02,"n":306,"o":2.03,"t":"2026-10-21T14:05:00Z","v":53821,"vw":2.036466},{"c":2.0642,"h":2.07,"l":2.0523,"n":303,"o":2.055,"t":"2026-10-21T14:10:00Z","v":59316,"vw":2.06133},{"c":2.0728,"h":2.09,"l":2.0625,"n":539,"o":2.065,"t":"2026-10-21T14:15:00Z","v":228548,"vw":2.077777},{"c":2.065,"h":2.08,"l":2.06,"n":217,"o":2.075,"t":"2026-10-21T14:20:00Z","v":45972,"vw":2.071552},{"c":2.0677,"h":2.07,"l":2.06,"n":198,"o":2.065,"t":"2026-10-21T14:25:00Z","v":35989,"vw":2.066895},{"c":2.065,"h":2.08,"l":2.06,"n":729,"o":2.07,"t":"2026-10-21T14:30:00Z","v":165775,"vw":2.07044},{"c":2.1,"h":2.11,"l":2.06,"n":396,"o":2.065,"t":"2026-10-21T14:35:00Z","v":109659,"vw":2.08446},{"c":2.09,"h":2.12,"l":2.085,"n":433,"o":2.105,"t":"2026-10-21T14:40:00Z","v":208000,"vw":2.108613},{"c":2.095,"h":2.099,"l":2.08,"n":251,"o":2.085,"t":"2026-10-21T14:45:00Z","v":78372,"vw":2.092476},{"c":2.095,"h":2.1,"l":2.09,"n":158,"o":2.095,"t":"2026-10-21T14:50:00Z","v":54324,"vw":2.098238},{"c":2.1264,"h":2.13,"l":2.095,"n":779,"o":2.095,"t":"2026-10-21T14:55:00Z","v":375397,"vw":2.121843},{"c":2.1499,"h":2.15,"l":2.12,"n":410,"o":2.12,"t":"2026-10-21T15:00:00Z","v":372586,"vw":2.139861},{"c":2.135,"h":2.1577,"l":2.1323,"n":849,"o":2.145,"t":"2026-10-21T15:05:00Z","v":382610,"vw":2.146417},{"c":2.125,"h":2.16,"l":2.1109,"n":930,"o":2.1399,"t":"2026-10-21T15:10:00Z","v":647001,"vw":2.141501},{"c":2.11,"h":2.135,"l":2.1,"n":628,"o":2.13,"t":"2026-10-21T15:15:00Z","v":441316,"vw":2.130986},{"c":2.125,"h":2.13,"l":2.105,"n":311,"o":2.11,"t":"2026-10-21T15:20:00Z","v":157979,"vw":2.122723},{"c":2.13,"h":2.14,"l":2.12,"n":348,"o":2.125,"t":"2026-10-21T15:25:00Z","v":113162,"vw":2.133824},{"c":2.16,"h":2.16,"l":2.13,"n":921,"o":2.14,"t":"2026-10-21T15:30:00Z","v":383071,"vw":2.149756},{"c":2.153,"h":2.17,"l":2.15,"n":626,"o":2.16,"t":"2026-10-21T15:35:00Z","v":227484,"vw":2.15862},{"c":2.175,"h":2.18,"l":2.15,"n":747,"o":2.155,"t":"2026-10-21T15:40:00Z","v":251881,"vw":2.167137},{"c":2.165,"h":2.1891,"l":2.16,"n":485,"o":2.175,"t":"2026-10-21T15:45:00Z","v":223678,"vw":2.179106},{"c":2.15,"h":2.17,"l":2.14,"n":710,"o":2.17,"t":"2026-10-21T15:50:00Z","v":411106,"vw":2.150107},{"c":2.14,"h":2.1591,"l":2.14,"n":467,"o":2.15,"t":"2026-10-21T15:55:00Z","v":342107,"vw":2.147652},{"c":2.11,"h":2.15,"l":2.11,"n":664,"o":2.14,"t":"2026-10-21T16:00:00Z","v":416868,"vw":2.135981},{"c":2.12,"h":2.12,"l":2.09,"n":652,"o":2.115,"t":"2026-10-21T16:05:00Z","v":196110,"vw":2.105444},{"c":2.1299,"h":2.13,"l":2.1145,"n":210,"o":2.12,"t":"2026-10-21T16:10:00Z","v":42634,"vw":2.120893},{"c":2.13,"h":2.14,"l":2.124,"n":526,"o":2.13,"t":"2026-10-21T16:15:00Z","v":412189,"vw":2.132212},{"c":2.115,"h":2.14,"l":2.11,"n":262,"o":2.125,"t":"2026-10-21T16:20:00Z","v":89425,"vw":2.127097},{"c":2.105,"h":2.12,"l":2.1,"n":169,"o":2.115,"t":"2026-10-21T16:25:00Z","v":55277,"vw":2.10839},{"c":2.115,"h":2.12,"l":2.105,"n":173,"o":2.105,"t":"2026-10-21T16:30:00Z","v":32580,"vw":2.111965},{"c":2.12,"h":2.12,"l":2.105,"n":230,"o":2.11,"t":"2026-10-21T16:35:00Z","v":39418,"vw":2.10972},{"c":2.105,"h":2.12,"l":2.1,"n":279,"o":2.12,"t":"2026-10-21T16:40:00Z","v":56379,"vw":2.110436},{"c":2.12,"h":2.13,"l":2.09,"n":522,"o":2.1,"t":"2026-10-21T16:45:00Z","v":143864,"vw":2.116061},{"c":2.1177,"h":2.13,"l":2.114,"n":149,"o":2.127,"t":"2026-10-21T16:50:00Z","v":21808,"vw":2.122524},{"c":2.13,"h":2.14,"l":2.12,"n":186,"o":2.12,"t":"2026-10-21T16:55:00Z","v":66614,"vw":2.134228},{"c":2.125,"h":2.13,"l":2.12,"n":108,"o":2.13,"t":"2026-10-21T17:00:00Z","v":18099,"vw":2.126757},{"c":2.115,"h":2.13,"l":2.11,"n":197,"o":2.125,"t":"2026-10-21T17:05:00Z","v":33942,"vw":2.121899},{"c":2.125,"h":2.13,"l":2.115,"n":164,"o":2.12,"t":"2026-10-21T17:10:00Z","v":26083,"vw":2.121718},{"c":2.125,"h":2.13,"l":2.12,"n":139,"o":2.1262,"t":"2026-10-21T17:15:00Z","v":10844,"vw":2.125572},{"c":2.115,"h":2.125,"l":2.11,"n":168,"o":2.125,"t":"2026-10-21T17:20:00Z","v":22085,"vw":2.117284},{"c":2.125,"h":2.13,"l":2.1101,"n":179,"o":2.1101,"t":"2026-10-21T17:25:00Z","v":34348,"vw":2.119679},{"c":2.115,"h":2.125,"l":2.11,"n":191,"o":2.12,"t":"2026-10-21T17:30:00Z","v":40019,"vw":2.11637},{"c":2.115,"h":2.12,"l":2.11,"n":121,"o":2.115,"t":"2026-10-21T17:35:00Z","v":11166,"vw":2.115591},{"c":2.1277,"h":2.1277,"l":2.11,"n":235,"o":2.12,"t":"2026-10-21T17:40:00Z","v":38742,"vw":2.120041},{"c":2.12,"h":2.125,"l":2.12,"n":305,"o":2.125,"t":"2026-10-21T17:45:00Z","v":57042,"vw":2.120626},{"c":2.115,"h":2.13,"l":2.11,"n":234,"o":2.12,"t":"2026-10-21T17:50:00Z","v":67883,"vw":2.121542},{"c":2.125,"h":2.13,"l":2.115,"n":200,"o":2.115,"t":"2026-10-21T17:55:00Z","v":50208,"vw":2.124274},{"c":2.135,"h":2.145,"l":2.125,"n":401,"o":2.125,"t":"2026-10-21T18:00:00Z","v":154991,"vw":2.138613},{"c":2.135,"h":2.14,"l":2.13,"n":98,"o":2.135,"t":"2026-10-21T18:05:00Z","v":10371,"vw":2.13661},{"c":2.135,"h":2.14,"l":2.13,"n":114,"o":2.14,"t":"2026-10-21T18:10:00Z","v":12167,"vw":2.134051},{"c":2.135,"h":2.14,"l":2.13,"n":183,"o":2.14,"t":"2026-10-21T18:15:00Z","v":29397,"vw":2.138233},{"c":2.145,"h":2.15,"l":2.13,"n":224,"o":2.14,"t":"2026-10-21T18:20:00Z","v":34898,"vw":2.138547},{"c":2.14,"h":2.1477,"l":2.13,"n":318,"o":2.1477,"t":"2026-10-21T18:25:00Z","v":73371,"vw":2.140394},{"c":2.1444,"h":2.145,"l":2.13,"n":394,"o":2.14,"t":"2026-10-21T18:30:00Z","v":82757,"vw":2.140179},{"c":2.135,"h":2.145,"l":2.12,"n":364,"o":2.14,"t":"2026-10-21T18:35:00Z","v":185327,"vw":2.136787},{"c":2.1127,"h":2.14,"l":2.11,"n":256,"o":2.135,"t":"2026-10-21T18:40:00Z","v":87074,"vw":2.121106},{"c":2.115,"h":2.12,"l":2.11,"n":163,"o":2.11,"t":"2026-10-21T18:45:00Z","v":24969,"vw":2.115004},{"c":2.125,"h":2.13,"l":2.1,"n":593,"o":2.11,"t":"2026-10-21T18:50:00Z","v":230181,"vw":2.110769},{"c":2.125,"h":2.13,"l":2.12,"n":191,"o":2.125,"t":"2026-10-21T18:55:00Z","v":23508,"vw":2.127081},{"c":2.115,"h":2.125,"l":2.11,"n":290,"o":2.125,"t":"2026-10-21T19:00:00Z","v":58799,"vw":2.116214},{"c":2.12,"h":2.12,"l":2.11,"n":151,"o":2.115,"t":"2026-10-21T19:05:00Z","v":31388,"vw":2.111621},{"c":2.12,"h":2.12,"l":2.105,"n":248,"o":2.12,"t":"2026-10-21T19:10:00Z","v":43710,"vw":2.111676},{"c":2.125,"h":2.125,"l":2.11,"n":509,"o":2.115,"t":"2026-10-21T19:15:00Z","v":150321,"vw":2.12038},{"c":2.13,"h":2.13,"l":2.11,"n":276,"o":2.12,"t":"2026-10-21T19:20:00Z","v":64750,"vw":2.122215},{"c":2.14,"h":2.14,"l":2.12,"n":245,"o":2.12,"t":"2026-10-21T19:25:00Z","v":47281,"vw":2.130455},{"c":2.125,"h":2.14,"l":2.11,"n":584,"o":2.14,"t":"2026-10-21T19:30:00Z","v":215549,"vw":2.124118},{"c":2.1223,"h":2.14,"l":2.12,"n":453,"o":2.125,"t":"2026-10-21T19:35:00Z","v":396602,"vw":2.133532},{"c":2.125,"h":2.145,"l":2.12,"n":516,"o":2.125,"t":"2026-10-21T19:40:00Z","v":459971,"vw":2.139763},{"c":2.13,"h":2.13,"l":2.12,"n":419,"o":2.125,"t":"2026-10-21T19:45:00Z","v":46465,"vw":2.125387},{"c":2.135,"h":2.145,"l":2.12,"n":1059,"o":2.125,"t":"2026-10-21T19:50:00Z","v":803998,"vw":2.135943},{"c":2.15,"h":2.15,"l":2.115,"n":1980,"o":2.14,"t":"2026-10-21T19:55:00Z","v":883007,"vw":2.138142},{"c":2.15,"h":2.15,"l":2.14,"n":34,"o":2.14,"t":"2026-10-21T20:00:00Z","v":600779,"vw":2.140003},{"c":2.15,"h":2.15,"l":2.15,"n":3,"o":2.15,"t":"2026-10-21T20:10:00Z","v":1065,"vw":2.15},{"c":2.16,"h":2.16,"l":2.1598,"n":7,"o":2.1598,"t":"2026-10-21T20:30:00Z","v":1162,"vw":2.159981},{"c":2.16,"h":2.1884,"l":2.16,"n":6,"o":2.1818,"t":"2026-10-21T20:40:00Z","v":2933,"vw":2.183273},{"c":2.1881,"h":2.1881,"l":2.1881,"n":1,"o":2.1881,"t":"2026-10-21T20:45:00Z","v":500,"vw":2.1881},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-21T20:55:00Z","v":100,"vw":2.19},{"c":2.17,"h":2.17,"l":2.17,"n":3,"o":2.17,"t":"2026-10-21T21:05:00Z","v":531,"vw":2.17},{"c":2.18,"h":2.18,"l":2.16,"n":5,"o":2.16,"t":"2026-10-21T21:15:00Z","v":1980,"vw":2.175},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-21T21:30:00Z","v":450,"vw":2.18},{"c":2.1757,"h":2.1757,"l":2.1757,"n":1,"o":2.1757,"t":"2026-10-21T21:35:00Z","v":2000,"vw":2.1757},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-21T21:45:00Z","v":100,"vw":2.16},{"c":2.16,"h":2.17,"l":2.16,"n":4,"o":2.17,"t":"2026-10-21T22:00:00Z","v":2850,"vw":2.168071},{"c":2.1631,"h":2.1631,"l":2.1631,"n":1,"o":2.1631,"t":"2026-10-21T22:20:00Z","v":100,"vw":2.1631},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-21T22:45:00Z","v":111,"vw":2.16},{"c":2.1643,"h":2.1643,"l":2.16,"n":4,"o":2.16,"t":"2026-10-21T23:00:00Z","v":1000,"vw":2.16199},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-21T23:05:00Z","v":300,"vw":2.16},{"c":2.1735,"h":2.1735,"l":2.1735,"n":5,"o":2.1735,"t":"2026-10-21T23:30:00Z","v":5004,"vw":2.1735},{"c":2.15,"h":2.15,"l":2.15,"n":3,"o":2.15,"t":"2026-10-21T23:35:00Z","v":250,"vw":2.15},{"c":2.1546,"h":2.165,"l":2.15,"n":3,"o":2.165,"t":"2026-10-21T23:40:00Z","v":1200,"vw":2.162883},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-21T23:55:00Z","v":100,"vw":2.15},{"c":2.1113,"h":2.1113,"l":2.1113,"n":6,"o":2.1113,"t":"2026-10-22T08:00:00Z","v":898,"vw":2.1113},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-22T08:05:00Z","v":150,"vw":2.13},{"c":2.14,"h":2.14,"l":2.14,"n":3,"o":2.14,"t":"2026-10-22T08:10:00Z","v":2300,"vw":2.14},{"c":2.1,"h":2.13,"l":2.1,"n":10,"o":2.13,"t":"2026-10-22T08:20:00Z","v":3524,"vw":2.121178},{"c":2.11,"h":2.11,"l":2.1,"n":12,"o":2.11,"t":"2026-10-22T09:10:00Z","v":1239,"vw":2.106463},{"c":2.09,"h":2.1,"l":2.09,"n":3,"o":2.1,"t":"2026-10-22T09:15:00Z","v":826,"vw":2.091218},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-22T09:40:00Z","v":1000,"vw":2.08},{"c":2.1,"h":2.1,"l":2.1,"n":2,"o":2.1,"t":"2026-10-22T09:50:00Z","v":3600,"vw":2.1},{"c":2.11,"h":2.12,"l":2.1,"n":28,"o":2.1099,"t":"2026-10-22T10:50:00Z","v":101806,"vw":2.109808},{"c":2.1,"h":2.13,"l":2.1,"n":23,"o":2.11,"t":"2026-10-22T10:55:00Z","v":120886,"vw":2.117977},{"c":2.08,"h":2.14,"l":2.08,"n":9,"o":2.1392,"t":"2026-10-22T11:00:00Z","v":3179,"vw":2.106086},{"c":2.1,"h":2.1,"l":2.08,"n":4,"o":2.08,"t":"2026-10-22T11:05:00Z","v":2498,"vw":2.097598},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-22T11:20:00Z","v":599,"vw":2.1},{"c":2.15,"h":2.15,"l":2.1481,"n":2,"o":2.1481,"t":"2026-10-22T11:30:00Z","v":500,"vw":2.14924},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-22T11:40:00Z","v":389,"vw":2.14},{"c":2.1,"h":2.1,"l":2.09,"n":12,"o":2.1,"t":"2026-10-22T11:45:00Z","v":1272,"vw":2.095996},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-22T11:50:00Z","v":470,"vw":2.15},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-22T12:05:00Z","v":2000,"vw":2.11},{"c":2.1402,"h":2.1402,"l":2.1402,"n":1,"o":2.1402,"t":"2026-10-22T12:30:00Z","v":500,"vw":2.1402},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-22T12:35:00Z","v":2652,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":34,"o":2.11,"t":"2026-10-22T12:55:00Z","v":863,"vw":2.11},{"c":2.13,"h":2.1465,"l":2.13,"n":8,"o":2.13,"t":"2026-10-22T13:10:00Z","v":3550,"vw":2.131483},{"c":2.135,"h":2.135,"l":2.12,"n":2,"o":2.12,"t":"2026-10-22T13:15:00Z","v":407,"vw":2.128182},{"c":2.11,"h":2.1476,"l":2.11,"n":6,"o":2.1476,"t":"2026-10-22T13:20:00Z","v":1720,"vw":2.122348},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-22T13:25:00Z","v":180,"vw":2.13},{"c":2.155,"h":2.18,"l":2.12,"n":426,"o":2.13,"t":"2026-10-22T13:30:00Z","v":371073,"vw":2.154634},{"c":2.185,"h":2.195,"l":2.1401,"n":382,"o":2.15,"t":"2026-10-22T13:35:00Z","v":172636,"vw":2.178115},{"c":2.145,"h":2.19,"l":2.14,"n":402,"o":2.18,"t":"2026-10-22T13:40:00Z","v":202658,"vw":2.172806},{"c":2.125,"h":2.1491,"l":2.12,"n":637,"o":2.148,"t":"2026-10-22T13:45:00Z","v":180668,"vw":2.135106},{"c":2.135,"h":2.155,"l":2.12,"n":458,"o":2.125,"t":"2026-10-22T13:50:00Z","v":196480,"vw":2.13395},{"c":2.14,"h":2.15,"l":2.13,"n":343,"o":2.1374,"t":"2026-10-22T13:55:00Z","v":77568,"vw":2.143487},{"c":2.1327,"h":2.16,"l":2.13,"n":187,"o":2.14,"t":"2026-10-22T14:00:00Z","v":69062,"vw":2.147834},{"c":2.12,"h":2.14,"l":2.12,"n":246,"o":2.1301,"t":"2026-10-22T14:05:00Z","v":58998,"vw":2.129698},{"c":2.1027,"h":2.1282,"l":2.1,"n":368,"o":2.12,"t":"2026-10-22T14:10:00Z","v":184963,"vw":2.113496},{"c":2.105,"h":2.11,"l":2.09,"n":301,"o":2.1,"t":"2026-10-22T14:15:00Z","v":124820,"vw":2.101586},{"c":2.085,"h":2.1001,"l":2.07,"n":425,"o":2.1,"t":"2026-10-22T14:20:00Z","v":165984,"vw":2.086129},{"c":2.095,"h":2.11,"l":2.05,"n":660,"o":2.085,"t":"2026-10-22T14:25:00Z","v":430649,"vw":2.078198},{"c":2.105,"h":2.1077,"l":2.085,"n":439,"o":2.095,"t":"2026-10-22T14:30:00Z","v":299685,"vw":2.095887},{"c":2.135,"h":2.1377,"l":2.1023,"n":343,"o":2.11,"t":"2026-10-22T14:35:00Z","v":111856,"vw":2.122964},{"c":2.135,"h":2.15,"l":2.1301,"n":289,"o":2.14,"t":"2026-10-22T14:40:00Z","v":79898,"vw":2.140402},{"c":2.145,"h":2.15,"l":2.13,"n":212,"o":2.135,"t":"2026-10-22T14:45:00Z","v":70477,"vw":2.140349},{"c":2.155,"h":2.16,"l":2.135,"n":512,"o":2.145,"t":"2026-10-22T14:50:00Z","v":173763,"vw":2.149754},{"c":2.1501,"h":2.16,"l":2.1431,"n":412,"o":2.155,"t":"2026-10-22T14:55:00Z","v":137187,"vw":2.152202},{"c":2.155,"h":2.16,"l":2.1423,"n":160,"o":2.155,"t":"2026-10-22T15:00:00Z","v":35504,"vw":2.149852},{"c":2.1403,"h":2.155,"l":2.14,"n":245,"o":2.155,"t":"2026-10-22T15:05:00Z","v":91612,"vw":2.146456},{"c":2.16,"h":2.16,"l":2.1301,"n":282,"o":2.1427,"t":"2026-10-22T15:10:00Z","v":142391,"vw":2.146481},{"c":2.18,"h":2.18,"l":2.155,"n":235,"o":2.16,"t":"2026-10-22T15:15:00Z","v":86263,"vw":2.16909},{"c":2.19,"h":2.2,"l":2.18,"n":393,"o":2.18,"t":"2026-10-22T15:20:00Z","v":212830,"vw":2.190513},{"c":2.195,"h":2.2,"l":2.19,"n":150,"o":2.19,"t":"2026-10-22T15:25:00Z","v":83812,"vw":2.196215},{"c":2.165,"h":2.19,"l":2.165,"n":285,"o":2.19,"t":"2026-10-22T15:30:00Z","v":75345,"vw":2.18122},{"c":2.173,"h":2.18,"l":2.16,"n":369,"o":2.1603,"t":"2026-10-22T15:35:00Z","v":122846,"vw":2.169193},{"c":2.155,"h":2.18,"l":2.155,"n":338,"o":2.1723,"t":"2026-10-22T15:40:00Z","v":105134,"vw":2.168924},{"c":2.155,"h":2.16,"l":2.15,"n":227,"o":2.1599,"t":"2026-10-22T15:45:00Z","v":57753,"vw":2.151615},{"c":2.17,"h":2.17,"l":2.155,"n":241,"o":2.155,"t":"2026-10-22T15:50:00Z","v":94837,"vw":2.162025},{"c":2.165,"h":2.1799,"l":2.165,"n":169,"o":2.17,"t":"2026-10-22T15:55:00Z","v":49894,"vw":2.171601},{"c":2.155,"h":2.17,"l":2.155,"n":155,"o":2.17,"t":"2026-10-22T16:00:00Z","v":32916,"vw":2.162813},{"c":2.165,"h":2.17,"l":2.155,"n":134,"o":2.155,"t":"2026-10-22T16:05:00Z","v":31131,"vw":2.159479},{"c":2.155,"h":2.17,"l":2.155,"n":131,"o":2.17,"t":"2026-10-22T16:10:00Z","v":32093,"vw":2.160669},{"c":2.17,"h":2.17,"l":2.1534,"n":224,"o":2.155,"t":"2026-10-22T16:15:00Z","v":84355,"vw":2.164381},{"c":2.175,"h":2.1754,"l":2.15,"n":265,"o":2.1676,"t":"2026-10-22T16:20:00Z","v":131878,"vw":2.168336},{"c":2.18,"h":2.18,"l":2.165,"n":148,"o":2.17,"t":"2026-10-22T16:25:00Z","v":46236,"vw":2.171664},{"c":2.2,"h":2.2077,"l":2.1718,"n":400,"o":2.1771,"t":"2026-10-22T16:30:00Z","v":273029,"vw":2.193739},{"c":2.16,"h":2.21,"l":2.16,"n":564,"o":2.2,"t":"2026-10-22T16:35:00Z","v":421285,"vw":2.194046},{"c":2.13,"h":2.16,"l":2.115,"n":492,"o":2.16,"t":"2026-10-22T16:40:00Z","v":209016,"vw":2.140532},{"c":2.115,"h":2.13,"l":2.105,"n":282,"o":2.13,"t":"2026-10-22T16:45:00Z","v":62065,"vw":2.11714},{"c":2.12,"h":2.125,"l":2.09,"n":283,"o":2.11,"t":"2026-10-22T16:50:00Z","v":89542,"vw":2.10672},{"c":2.115,"h":2.125,"l":2.11,"n":119,"o":2.12,"t":"2026-10-22T16:55:00Z","v":70909,"vw":2.115589},{"c":2.1174,"h":2.135,"l":2.1099,"n":283,"o":2.11,"t":"2026-10-22T17:00:00Z","v":94696,"vw":2.121066},{"c":2.105,"h":2.12,"l":2.1,"n":149,"o":2.12,"t":"2026-10-22T17:05:00Z","v":18883,"vw":2.107464},{"c":2.0969,"h":2.11,"l":2.09,"n":204,"o":2.1,"t":"2026-10-22T17:10:00Z","v":95497,"vw":2.093973},{"c":2.115,"h":2.12,"l":2.085,"n":263,"o":2.095,"t":"2026-10-22T17:15:00Z","v":105734,"vw":2.097859},{"c":2.11,"h":2.12,"l":2.105,"n":154,"o":2.12,"t":"2026-10-22T17:20:00Z","v":27459,"vw":2.111227},{"c":2.11,"h":2.11,"l":2.1,"n":94,"o":2.105,"t":"2026-10-22T17:25:00Z","v":21500,"vw":2.108043},{"c":2.115,"h":2.12,"l":2.105,"n":222,"o":2.1068,"t":"2026-10-22T17:30:00Z","v":34521,"vw":2.113426},{"c":2.115,"h":2.13,"l":2.115,"n":227,"o":2.12,"t":"2026-10-22T17:35:00Z","v":65800,"vw":2.12021},{"c":2.12,"h":2.125,"l":2.11,"n":120,"o":2.115,"t":"2026-10-22T17:40:00Z","v":30099,"vw":2.118986},{"c":2.115,"h":2.13,"l":2.115,"n":220,"o":2.115,"t":"2026-10-22T17:45:00Z","v":45129,"vw":2.121733},{"c":2.135,"h":2.14,"l":2.1123,"n":212,"o":2.115,"t":"2026-10-22T17:50:00Z","v":47818,"vw":2.124718},{"c":2.13,"h":2.15,"l":2.12,"n":192,"o":2.14,"t":"2026-10-22T17:55:00Z","v":46633,"vw":2.137258},{"c":2.11,"h":2.12,"l":2.1,"n":139,"o":2.12,"t":"2026-10-22T18:00:00Z","v":47853,"vw":2.110207},{"c":2.115,"h":2.115,"l":2.105,"n":121,"o":2.11,"t":"2026-10-22T18:05:00Z","v":36725,"vw":2.109926},{"c":2.11,"h":2.12,"l":2.105,"n":210,"o":2.12,"t":"2026-10-22T18:10:00Z","v":47058,"vw":2.112279},{"c":2.115,"h":2.12,"l":2.095,"n":270,"o":2.1073,"t":"2026-10-22T18:15:00Z","v":146142,"vw":2.101732},{"c":2.11,"h":2.12,"l":2.105,"n":219,"o":2.115,"t":"2026-10-22T18:20:00Z","v":102471,"vw":2.110931},{"c":2.1001,"h":2.115,"l":2.1001,"n":94,"o":2.115,"t":"2026-10-22T18:25:00Z","v":13718,"vw":2.107661},{"c":2.105,"h":2.11,"l":2.1001,"n":82,"o":2.1001,"t":"2026-10-22T18:30:00Z","v":7251,"vw":2.104437},{"c":2.105,"h":2.11,"l":2.1,"n":108,"o":2.1,"t":"2026-10-22T18:35:00Z","v":8472,"vw":2.105871},{"c":2.1,"h":2.11,"l":2.0934,"n":210,"o":2.105,"t":"2026-10-22T18:40:00Z","v":52537,"vw":2.100158},{"c":2.1,"h":2.1,"l":2.085,"n":234,"o":2.1,"t":"2026-10-22T18:45:00Z","v":63005,"vw":2.092847},{"c":2.09,"h":2.1,"l":2.085,"n":155,"o":2.09,"t":"2026-10-22T18:50:00Z","v":32980,"vw":2.091897},{"c":2.095,"h":2.1,"l":2.09,"n":122,"o":2.09,"t":"2026-10-22T18:55:00Z","v":19372,"vw":2.092573},{"c":2.065,"h":2.09,"l":2.065,"n":230,"o":2.09,"t":"2026-10-22T19:00:00Z","v":70636,"vw":2.077743},{"c":2.075,"h":2.0777,"l":2.065,"n":191,"o":2.065,"t":"2026-10-22T19:05:00Z","v":67109,"vw":2.071044},{"c":2.095,"h":2.1,"l":2.075,"n":400,"o":2.075,"t":"2026-10-22T19:10:00Z","v":197164,"vw":2.083942},{"c":2.1098,"h":2.11,"l":2.095,"n":142,"o":2.1,"t":"2026-10-22T19:15:00Z","v":41776,"vw":2.105751},{"c":2.1198,"h":2.12,"l":2.1099,"n":168,"o":2.11,"t":"2026-10-22T19:20:00Z","v":27758,"vw":2.116015},{"c":2.11,"h":2.12,"l":2.11,"n":181,"o":2.12,"t":"2026-10-22T19:25:00Z","v":21540,"vw":2.115471},{"c":2.1,"h":2.115,"l":2.095,"n":214,"o":2.115,"t":"2026-10-22T19:30:00Z","v":70973,"vw":2.104601},{"c":2.085,"h":2.1023,"l":2.085,"n":280,"o":2.095,"t":"2026-10-22T19:35:00Z","v":92012,"vw":2.095976},{"c":2.075,"h":2.09,"l":2.07,"n":327,"o":2.085,"t":"2026-10-22T19:40:00Z","v":130616,"vw":2.079341},{"c":2.0723,"h":2.08,"l":2.065,"n":425,"o":2.07,"t":"2026-10-22T19:45:00Z","v":137164,"vw":2.072692},{"c":2.07,"h":2.09,"l":2.065,"n":559,"o":2.075,"t":"2026-10-22T19:50:00Z","v":227747,"vw":2.074812},{"c":2.05,"h":2.08,"l":2.05,"n":860,"o":2.07,"t":"2026-10-22T19:55:00Z","v":258593,"vw":2.060788},{"c":2.05,"h":2.06,"l":2.05,"n":14,"o":2.06,"t":"2026-10-22T20:00:00Z","v":578461,"vw":2.059879},{"c":2.06,"h":2.06,"l":2.06,"n":2,"o":2.06,"t":"2026-10-22T20:05:00Z","v":400,"vw":2.06},{"c":2.05,"h":2.09,"l":2.05,"n":2,"o":2.09,"t":"2026-10-22T20:10:00Z","v":1264,"vw":2.072152},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-22T20:15:00Z","v":2000,"vw":2.05},{"c":2.06,"h":2.06,"l":2.06,"n":4,"o":2.06,"t":"2026-10-22T20:40:00Z","v":375,"vw":2.06},{"c":2.05,"h":2.054,"l":2.05,"n":2,"o":2.054,"t":"2026-10-22T20:50:00Z","v":1800,"vw":2.052222},{"c":2.05,"h":2.05,"l":2.05,"n":23,"o":2.05,"t":"2026-10-22T20:55:00Z","v":2370,"vw":2.05},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-10-22T21:00:00Z","v":1000,"vw":2.05},{"c":2.06,"h":2.06,"l":2.06,"n":4,"o":2.06,"t":"2026-10-22T21:20:00Z","v":3191,"vw":2.06},{"c":2.0692,"h":2.0692,"l":2.06,"n":2,"o":2.06,"t":"2026-10-22T21:45:00Z","v":4000,"vw":2.0646},{"c":2.06,"h":2.06,"l":2.06,"n":3,"o":2.06,"t":"2026-10-22T21:55:00Z","v":201,"vw":2.06},{"c":2.0618,"h":2.0618,"l":2.0613,"n":2,"o":2.0613,"t":"2026-10-22T22:00:00Z","v":1198,"vw":2.061717},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-22T22:10:00Z","v":300,"vw":2.08},{"c":2.06,"h":2.1,"l":2.06,"n":2,"o":2.1,"t":"2026-10-22T22:35:00Z","v":2500,"vw":2.084},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-22T23:05:00Z","v":450,"vw":2.06},{"c":2.061,"h":2.061,"l":2.061,"n":2,"o":2.061,"t":"2026-10-22T23:20:00Z","v":249,"vw":2.061},{"c":2.0502,"h":2.06,"l":2.0502,"n":7,"o":2.06,"t":"2026-10-22T23:40:00Z","v":2205,"vw":2.051573},{"c":2.05,"h":2.0503,"l":2.05,"n":2,"o":2.0503,"t":"2026-10-22T23:50:00Z","v":305,"vw":2.050103},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-10-22T23:55:00Z","v":986,"vw":2.05}],"history":[{"c":1.84,"h":1.98,"l":1.8,"n":15376,"o":1.96,"t":"2024-10-21T04:00:00Z","v":4591480,"vw":1.852169},{"c":1.8,"h":1.85,"l":1.75,"n":10066,"o":1.84,"t":"2024-10-22T04:00:00Z","v":3570315,"vw":1.794501},{"c":1.75,"h":1.795,"l":1.69,"n":12284,"o":1.75,"t":"2024-10-23T04:00:00Z","v":4102973,"vw":1.722863},{"c":1.72,"h":1.815,"l":1.69,"n":18347,"o":1.77,"t":"2024-10-24T04:00:00Z","v":5209730,"vw":1.730678},{"c":1.77,"h":1.8,"l":1.72,"n":14481,"o":1.755,"t":"2024-10-25T04:00:00Z","v":4004656,"vw":1.77307},{"c":1.84,"h":1.855,"l":1.78,"n":21613,"o":1.8,"t":"2024-10-28T04:00:00Z","v":6217312,"vw":1.823566},{"c":2.06,"h":2.08,"l":1.81,"n":27642,"o":1.86,"t":"2024-10-29T04:00:00Z","v":9256745,"vw":1.991477},{"c":2.16,"h":2.4,"l":2.015,"n":31538,"o":2.02,"t":"2024-10-30T04:00:00Z","v":12999049,"vw":2.218016},{"c":2.17,"h":2.24,"l":2.07,"n":24769,"o":2.15,"t":"2024-10-31T04:00:00Z","v":8060126,"vw":2.145042},{"c":2.44,"h":2.495,"l":2.18,"n":29768,"o":2.21,"t":"2024-11-01T04:00:00Z","v":10623798,"vw":2.388457},{"c":2.51,"h":2.58,"l":2.3408,"n":28850,"o":2.45,"t":"2024-11-04T05:00:00Z","v":10001930,"vw":2.478246},{"c":2.55,"h":2.65,"l":2.405,"n":27843,"o":2.45,"t":"2024-11-05T05:00:00Z","v":13851263,"vw":2.56903},{"c":2.65,"h":2.7,"l":2.38,"n":33761,"o":2.63,"t":"2024-11-06T05:00:00Z","v":14614116,"vw":2.504044},{"c":2.45,"h":2.72,"l":2.38,"n":47670,"o":2.71,"t":"2024-11-07T05:00:00Z","v":18101494,"vw":2.500824},{"c":2.3,"h":2.64,"l":1.82,"n":55559,"o":2.18,"t":"2024-11-08T05:00:00Z","v":27341825,"vw":2.081298},{"c":2.46,"h":2.46,"l":2.17,"n":33478,"o":2.34,"t":"2024-11-11T05:00:00Z","v":15266447,"vw":2.338614},{"c":2.205,"h":2.66,"l":2.18,"n":34608,"o":2.44,"t":"2024-11-12T05:00:00Z","v":13910862,"vw":2.374549},{"c":1.98,"h":2.295,"l":1.98,"n":22870,"o":2.255,"t":"2024-11-13T05:00:00Z","v":10224266,"vw":2.103954},{"c":1.855,"h":2.03,"l":1.85,"n":23236,"o":2.01,"t":"2024-11-14T05:00:00Z","v":12628165,"vw":1.902252},{"c":1.595,"h":1.88,"l":1.56,"n":35536,"o":1.88,"t":"2024-11-15T05:00:00Z","v":22755192,"vw":1.661391},{"c":1.57,"h":1.69,"l":1.57,"n":24856,"o":1.69,"t":"2024-11-18T05:00:00Z","v":13277568,"vw":1.606532},{"c":1.72,"h":1.75,"l":1.49,"n":20712,"o":1.55,"t":"2024-11-19T05:00:00Z","v":11793285,"vw":1.652899},{"c":1.72,"h":1.78,"l":1.65,"n":18474,"o":1.75,"t":"2024-11-20T05:00:00Z","v":8392796,"vw":1.702225},{"c":1.77,"h":1.84,"l":1.695,"n":17800,"o":1.74,"t":"2024-11-21T05:00:00Z","v":8049503,"vw":1.778768},{"c":1.8,"h":1.89,"l":1.695,"n":15835,"o":1.77,"t":"2024-11-22T05:00:00Z","v":8724995,"vw":1.81958},{"c":1.85,"h":1.96,"l":1.84,"n":18827,"o":1.87,"t":"2024-11-25T05:00:00Z","v":8648066,"vw":1.888631},{"c":1.77,"h":1.84,"l":1.74,"n":15306,"o":1.83,"t":"2024-11-26T05:00:00Z","v":5964509,"vw":1.778035},{"c":1.76,"h":1.85,"l":1.74,"n":19019,"o":1.8,"t":"2024-11-27T05:00:00Z","v":7795178,"vw":1.775615},{"c":1.91,"h":1.99,"l":1.76,"n":12938,"o":1.78,"t":"2024-11-29T05:00:00Z","v":8292057,"vw":1.899062},{"c":1.93,"h":1.99,"l":1.86,"n":19559,"o":1.91,"t":"2024-12-02T05:00:00Z","v":9086258,"vw":1.91755},{"c":1.83,"h":1.9099,"l":1.8,"n":19514,"o":1.89,"t":"2024-12-03T05:00:00Z","v":7785230,"vw":1.838932},{"c":2.08,"h":2.14,"l":1.8,"n":28341,"o":1.84,"t":"2024-12-04T05:00:00Z","v":19451713,"vw":2.031223},{"c":1.98,"h":2.135,"l":1.92,"n":20726,"o":2.08,"t":"2024-12-05T05:00:00Z","v":10443438,"vw":2.015152},{"c":2.03,"h":2.13,"l":1.99,"n":17113,"o":2.05,"t":"2024-12-06T05:00:00Z","v":7253773,"vw":2.043779},{"c":2.18,"h":2.22,"l":2.03,"n":29668,"o":2.07,"t":"2024-12-09T05:00:00Z","v":11007467,"vw":2.163029},{"c":2.34,"h":2.46,"l":2.09,"n":35764,"o":2.19,"t":"2024-12-10T05:00:00Z","v":13275627,"vw":2.33719},{"c":2.27,"h":2.38,"l":2.165,"n":17779,"o":2.38,"t":"2024-12-11T05:00:00Z","v":6978833,"vw":2.27247},{"c":2.045,"h":2.3,"l":2.0301,"n":16120,"o":2.25,"t":"2024-12-12T05:00:00Z","v":7137252,"vw":2.095381},{"c":1.96,"h":2.08,"l":1.88,"n":18088,"o":2.08,"t":"2024-12-13T05:00:00Z","v":10593842,"vw":1.933067},{"c":2.05,"h":2.13,"l":1.92,"n":18440,"o":1.96,"t":"2024-12-16T05:00:00Z","v":8143311,"vw":2.051079},{"c":1.97,"h":2.12,"l":1.95,"n":18568,"o":2.05,"t":"2024-12-17T05:00:00Z","v":6120098,"vw":2.010633},{"c":1.85,"h":2.01,"l":1.81,"n":31487,"o":2.01,"t":"2024-12-18T05:00:00Z","v":10973010,"vw":1.896736},{"c":1.93,"h":1.95,"l":1.82,"n":20581,"o":1.88,"t":"2024-12-19T05:00:00Z","v":7654144,"vw":1.892053},{"c":1.97,"h":2.01,"l":1.85,"n":19164,"o":1.87,"t":"2024-12-20T05:00:00Z","v":10838282,"vw":1.961991},{"c":1.93,"h":2.0399,"l":1.87,"n":13110,"o":2,"t":"2024-12-23T05:00:00Z","v":4140633,"vw":1.933636},{"c":1.95,"h":1.96,"l":1.87,"n":6016,"o":1.9499,"t":"2024-12-24T05:00:00Z","v":2552603,"vw":1.911509},{"c":1.93,"h":1.95,"l":1.85,"n":12337,"o":1.9,"t":"2024-12-26T05:00:00Z","v":4993226,"vw":1.906041},{"c":1.86,"h":1.92,"l":1.82,"n":17904,"o":1.92,"t":"2024-12-27T05:00:00Z","v":7206643,"vw":1.858705},{"c":1.79,"h":1.85,"l":1.75,"n":13275,"o":1.84,"t":"2024-12-30T05:00:00Z","v":5575575,"vw":1.804684},{"c":1.83,"h":1.835,"l":1.73,"n":14558,"o":1.81,"t":"2024-12-31T05:00:00Z","v":7150194,"vw":1.786348},{"c":1.8,"h":1.885,"l":1.76,"n":15691,"o":1.85,"t":"2025-01-02T05:00:00Z","v":5315219,"vw":1.8073},{"c":1.99,"h":2.02,"l":1.81,"n":18031,"o":1.84,"t":"2025-01-03T05:00:00Z","v":8685082,"vw":1.959887},{"c":1.99,"h":2.04,"l":1.9,"n":25201,"o":2.03,"t":"2025-01-06T05:00:00Z","v":9587305,"vw":1.982659},{"c":2,"h":2.195,"l":1.96,"n":23964,"o":2.05,"t":"2025-01-07T05:00:00Z","v":10026211,"vw":2.044633},{"c":2.1,"h":2.22,"l":1.975,"n":28377,"o":2.03,"t":"2025-01-08T05:00:00Z","v":13305669,"vw":2.121145},{"c":2.1,"h":2.15,"l":1.97,"n":32638,"o":2.09,"t":"2025-01-10T05:00:00Z","v":13252562,"vw":2.067639},{"c":2.01,"h":2.1,"l":1.94,"n":17688,"o":2.08,"t":"2025-01-13T05:00:00Z","v":9930107,"vw":2.004249},{"c":1.85,"h":2.075,"l":1.8,"n":24371,"o":1.93,"t":"2025-01-14T05:00:00Z","v":12267024,"vw":1.875578},{"c":1.745,"h":2.01,"l":1.73,"n":30330,"o":1.93,"t":"2025-01-15T05:00:00Z","v":16544846,"vw":1.818635},{"c":1.6,"h":1.76,"l":1.59,"n":25530,"o":1.76,"t":"2025-01-16T05:00:00Z","v":15973042,"vw":1.654687},{"c":1.64,"h":1.675,"l":1.6,"n":15368,"o":1.66,"t":"2025-01-17T05:00:00Z","v":6643108,"vw":1.640023},{"c":1.7,"h":1.73,"l":1.62,"n":21934,"o":1.66,"t":"2025-01-21T05:00:00Z","v":8344356,"vw":1.688058},{"c":1.81,"h":1.87,"l":1.69,"n":21879,"o":1.72,"t":"2025-01-22T05:00:00Z","v":10473138,"vw":1.804541},{"c":1.65,"h":1.77,"l":1.5601,"n":28937,"o":1.76,"t":"2025-01-23T05:00:00Z","v":20111062,"vw":1.619924},{"c":1.69,"h":1.715,"l":1.61,"n":18707,"o":1.69,"t":"2025-01-24T05:00:00Z","v":8426715,"vw":1.677255},{"c":1.67,"h":1.675,"l":1.58,"n":18344,"o":1.64,"t":"2025-01-27T05:00:00Z","v":10188454,"vw":1.624346},{"c":1.61,"h":1.69,"l":1.58,"n":12969,"o":1.66,"t":"2025-01-28T05:00:00Z","v":7848673,"vw":1.625083},{"c":1.56,"h":1.63,"l":1.55,"n":16416,"o":1.62,"t":"2025-01-29T05:00:00Z","v":8576781,"vw":1.585483},{"c":1.6,"h":1.64,"l":1.56,"n":16699,"o":1.6,"t":"2025-01-30T05:00:00Z","v":8108096,"vw":1.590204},{"c":1.54,"h":1.65,"l":1.52,"n":18920,"o":1.6,"t":"2025-01-31T05:00:00Z","v":7740716,"vw":1.577254},{"c":1.46,"h":1.5093,"l":1.4,"n":20698,"o":1.5,"t":"2025-02-03T05:00:00Z","v":8793139,"vw":1.448583},{"c":1.44,"h":1.48,"l":1.39,"n":23902,"o":1.47,"t":"2025-02-04T05:00:00Z","v":11202837,"vw":1.420507},{"c":1.64,"h":1.65,"l":1.45,"n":19093,"o":1.47,"t":"2025-02-05T05:00:00Z","v":11317761,"vw":1.563659},{"c":1.6,"h":1.75,"l":1.55,"n":18400,"o":1.66,"t":"2025-02-06T05:00:00Z","v":12982787,"vw":1.631645},{"c":1.56,"h":1.585,"l":1.51,"n":12280,"o":1.57,"t":"2025-02-07T05:00:00Z","v":6821979,"vw":1.541296},{"c":1.33,"h":1.56,"l":1.32,"n":33615,"o":1.55,"t":"2025-02-10T05:00:00Z","v":21827725,"vw":1.387103},{"c":1.33,"h":1.43,"l":1.32,"n":18811,"o":1.37,"t":"2025-02-11T05:00:00Z","v":11744344,"vw":1.363164},{"c":1.36,"h":1.44,"l":1.27,"n":22682,"o":1.33,"t":"2025-02-12T05:00:00Z","v":11568816,"vw":1.371044},{"c":1.48,"h":1.52,"l":1.31,"n":32367,"o":1.38,"t":"2025-02-13T05:00:00Z","v":20931484,"vw":1.419162},{"c":1.85,"h":2.06,"l":1.43,"n":79330,"o":1.43,"t":"2025-02-14T05:00:00Z","v":46043667,"vw":1.794833},{"c":1.87,"h":2.01,"l":1.78,"n":52680,"o":1.84,"t":"2025-02-18T05:00:00Z","v":19750713,"vw":1.892432},{"c":1.77,"h":1.95,"l":1.75,"n":32018,"o":1.84,"t":"2025-02-19T05:00:00Z","v":16989901,"vw":1.845858},{"c":1.64,"h":1.86,"l":1.58,"n":31385,"o":1.75,"t":"2025-02-20T05:00:00Z","v":18745832,"vw":1.693239},{"c":1.54,"h":1.69,"l":1.53,"n":20815,"o":1.69,"t":"2025-02-21T05:00:00Z","v":13111552,"vw":1.568554},{"c":1.63,"h":1.64,"l":1.46,"n":22766,"o":1.55,"t":"2025-02-24T05:00:00Z","v":13000315,"vw":1.5694},{"c":1.56,"h":1.66,"l":1.54,"n":22313,"o":1.62,"t":"2025-02-25T05:00:00Z","v":11084492,"vw":1.58892},{"c":1.63,"h":1.68,"l":1.55,"n":19619,"o":1.575,"t":"2025-02-26T05:00:00Z","v":9680136,"vw":1.611341},{"c":1.46,"h":1.64,"l":1.45,"n":20317,"o":1.63,"t":"2025-02-27T05:00:00Z","v":9755457,"vw":1.515351},{"c":1.45,"h":1.4756,"l":1.36,"n":20821,"o":1.42,"t":"2025-02-28T05:00:00Z","v":11063303,"vw":1.427992},{"c":1.315,"h":1.47,"l":1.3,"n":23104,"o":1.47,"t":"2025-03-03T05:00:00Z","v":9384479,"vw":1.364468},{"c":1.35,"h":1.45,"l":1.3,"n":24558,"o":1.3,"t":"2025-03-04T05:00:00Z","v":10878128,"vw":1.381889},{"c":1.34,"h":1.44,"l":1.33,"n":21073,"o":1.39,"t":"2025-03-05T05:00:00Z","v":8779344,"vw":1.369676},{"c":1.3,"h":1.36,"l":1.28,"n":30463,"o":1.33,"t":"2025-03-06T05:00:00Z","v":9228674,"vw":1.310295},{"c":1.33,"h":1.35,"l":1.27,"n":25574,"o":1.32,"t":"2025-03-07T05:00:00Z","v":12492882,"vw":1.305653},{"c":1.39,"h":1.47,"l":1.285,"n":28156,"o":1.3,"t":"2025-03-10T04:00:00Z","v":14820290,"vw":1.406149},{"c":1.31,"h":1.44,"l":1.31,"n":19350,"o":1.41,"t":"2025-03-11T04:00:00Z","v":7344877,"vw":1.356041},{"c":1.28,"h":1.3685,"l":1.28,"n":21196,"o":1.34,"t":"2025-03-12T04:00:00Z","v":9074864,"vw":1.309807},{"c":1.2,"h":1.3,"l":1.18,"n":22378,"o":1.3,"t":"2025-03-13T04:00:00Z","v":10802778,"vw":1.222018},{"c":1.22,"h":1.26,"l":1.2,"n":15440,"o":1.24,"t":"2025-03-14T04:00:00Z","v":8627074,"vw":1.227757},{"c":1.24,"h":1.2894,"l":1.19,"n":12217,"o":1.23,"t":"2025-03-17T04:00:00Z","v":7450610,"vw":1.238203},{"c":1.22,"h":1.24,"l":1.18,"n":11893,"o":1.22,"t":"2025-03-18T04:00:00Z","v":6138392,"vw":1.207027},{"c":1.25,"h":1.3,"l":1.21,"n":12143,"o":1.22,"t":"2025-03-19T04:00:00Z","v":8860430,"vw":1.251806},{"c":1.26,"h":1.2855,"l":1.23,"n":9693,"o":1.25,"t":"2025-03-20T04:00:00Z","v":4759815,"vw":1.249415},{"c":1.3,"h":1.3,"l":1.22,"n":11734,"o":1.29,"t":"2025-03-21T04:00:00Z","v":7452196,"vw":1.267683},{"c":1.33,"h":1.37,"l":1.31,"n":11711,"o":1.33,"t":"2025-03-24T04:00:00Z","v":5597845,"vw":1.339282},{"c":1.31,"h":1.34,"l":1.29,"n":10161,"o":1.32,"t":"2025-03-25T04:00:00Z","v":4212832,"vw":1.306928},{"c":1.27,"h":1.33,"l":1.25,"n":16825,"o":1.315,"t":"2025-03-26T04:00:00Z","v":6277658,"vw":1.283067},{"c":1.24,"h":1.36,"l":1.22,"n":15196,"o":1.26,"t":"2025-03-27T04:00:00Z","v":11100802,"vw":1.276486},{"c":1.14,"h":1.24,"l":1.11,"n":20287,"o":1.21,"t":"2025-03-28T04:00:00Z","v":12360164,"vw":1.164666},{"c":1.18,"h":1.19,"l":1.08,"n":11600,"o":1.11,"t":"2025-03-31T04:00:00Z","v":8799774,"vw":1.147262},{"c":1.13,"h":1.22,"l":1.12,"n":12408,"o":1.22,"t":"2025-04-01T04:00:00Z","v":5800018,"vw":1.15611},{"c":1.27,"h":1.28,"l":1.12,"n":18634,"o":1.12,"t":"2025-04-02T04:00:00Z","v":10316148,"vw":1.234259},{"c":1.19,"h":1.26,"l":1.17,"n":12923,"o":1.17,"t":"2025-04-03T04:00:00Z","v":6012010,"vw":1.216061},{"c":1.23,"h":1.24,"l":1.14,"n":24178,"o":1.15,"t":"2025-04-04T04:00:00Z","v":12797001,"vw":1.205068},{"c":1.32,"h":1.385,"l":1.15,"n":19000,"o":1.15,"t":"2025-04-07T04:00:00Z","v":11830995,"vw":1.289292},{"c":1.2,"h":1.37,"l":1.17,"n":16126,"o":1.35,"t":"2025-04-08T04:00:00Z","v":7163374,"vw":1.240495},{"c":1.45,"h":1.49,"l":1.28,"n":43825,"o":1.35,"t":"2025-04-09T04:00:00Z","v":28548682,"vw":1.386674},{"c":1.38,"h":1.467,"l":1.32,"n":19404,"o":1.45,"t":"2025-04-10T04:00:00Z","v":8171438,"vw":1.374381},{"c":1.36,"h":1.3891,"l":1.27,"n":19677,"o":1.37,"t":"2025-04-11T04:00:00Z","v":6691722,"vw":1.321388},{"c":1.32,"h":1.3888,"l":1.28,"n":10236,"o":1.38,"t":"2025-04-14T04:00:00Z","v":4812917,"vw":1.31436},{"c":1.27,"h":1.35,"l":1.25,"n":10731,"o":1.32,"t":"2025-04-15T04:00:00Z","v":4840275,"vw":1.290978},{"c":1.2,"h":1.27,"l":1.16,"n":16525,"o":1.27,"t":"2025-04-16T04:00:00Z","v":7855713,"vw":1.193167},{"c":1.17,"h":1.22,"l":1.16,"n":8393,"o":1.2,"t":"2025-04-17T04:00:00Z","v":4090723,"vw":1.189544},{"c":1.14,"h":1.2,"l":1.13,"n":13374,"o":1.17,"t":"2025-04-21T04:00:00Z","v":5830760,"vw":1.151539},{"c":1.17,"h":1.2199,"l":1.15,"n":15392,"o":1.16,"t":"2025-04-22T04:00:00Z","v":7493950,"vw":1.180054},{"c":1.17,"h":1.25,"l":1.15,"n":12124,"o":1.22,"t":"2025-04-23T04:00:00Z","v":7490771,"vw":1.187314},{"c":1.14,"h":1.19,"l":1.13,"n":14929,"o":1.18,"t":"2025-04-24T04:00:00Z","v":6839195,"vw":1.151601},{"c":1.09,"h":1.15,"l":1.07,"n":17049,"o":1.14,"t":"2025-04-25T04:00:00Z","v":9759602,"vw":1.10187},{"c":1.13,"h":1.15,"l":1.09,"n":13105,"o":1.1,"t":"2025-04-28T04:00:00Z","v":7844794,"vw":1.116052},{"c":1.11,"h":1.14,"l":1.1,"n":10144,"o":1.13,"t":"2025-04-29T04:00:00Z","v":5459444,"vw":1.115601},{"c":1.11,"h":1.12,"l":1.06,"n":10362,"o":1.1,"t":"2025-04-30T04:00:00Z","v":4608978,"vw":1.09732},{"c":1.11,"h":1.14,"l":1.0945,"n":7530,"o":1.12,"t":"2025-05-01T04:00:00Z","v":4092623,"vw":1.112195},{"c":1.13,"h":1.16,"l":1.11,"n":9314,"o":1.12,"t":"2025-05-02T04:00:00Z","v":5913154,"vw":1.136647},{"c":1.11,"h":1.14,"l":1.09,"n":11448,"o":1.13,"t":"2025-05-05T04:00:00Z","v":5261052,"vw":1.105064},{"c":1.1,"h":1.13,"l":1.08,"n":12579,"o":1.1,"t":"2025-05-06T04:00:00Z","v":6341916,"vw":1.106313},{"c":1.13,"h":1.13,"l":1.08,"n":11010,"o":1.12,"t":"2025-05-07T04:00:00Z","v":6229886,"vw":1.104972},{"c":1.2,"h":1.23,"l":1.13,"n":17625,"o":1.15,"t":"2025-05-08T04:00:00Z","v":10360007,"vw":1.171617},{"c":1.12,"h":1.2,"l":1.09,"n":14853,"o":1.19,"t":"2025-05-09T04:00:00Z","v":8608303,"vw":1.122985},{"c":1.1,"h":1.18,"l":1.08,"n":27802,"o":1.17,"t":"2025-05-12T04:00:00Z","v":13855513,"vw":1.135372},{"c":1.15,"h":1.15,"l":1.1,"n":19098,"o":1.12,"t":"2025-05-13T04:00:00Z","v":8180779,"vw":1.118552},{"c":1.1,"h":1.15,"l":1.1,"n":22238,"o":1.15,"t":"2025-05-14T04:00:00Z","v":7839826,"vw":1.119345},{"c":1.06,"h":1.1,"l":1.04,"n":20749,"o":1.1,"t":"2025-05-15T04:00:00Z","v":10917218,"vw":1.06143},{"c":1.035,"h":1.06,"l":0.9501,"n":24452,"o":1.05,"t":"2025-05-16T04:00:00Z","v":15386670,"vw":0.992668},{"c":1.02,"h":1.06,"l":1,"n":7407,"o":1.03,"t":"2025-05-19T04:00:00Z","v":4190505,"vw":1.029275},{"c":1.02,"h":1.06,"l":0.9873,"n":9494,"o":1.02,"t":"2025-05-20T04:00:00Z","v":5519671,"vw":1.024374},{"c":0.9812,"h":1.02,"l":0.97,"n":16234,"o":1.01,"t":"2025-05-21T04:00:00Z","v":8040729,"vw":0.990313},{"c":0.9415,"h":1,"l":0.91,"n":19853,"o":0.97,"t":"2025-05-22T04:00:00Z","v":12092221,"vw":0.957673},{"c":0.9218,"h":0.9582,"l":0.9129,"n":14522,"o":0.92,"t":"2025-05-23T04:00:00Z","v":7385720,"vw":0.932196},{"c":0.9102,"h":0.96,"l":0.91,"n":24540,"o":0.94,"t":"2025-05-27T04:00:00Z","v":14515971,"vw":0.933319},{"c":1.1,"h":1.14,"l":0.8511,"n":36610,"o":0.9103,"t":"2025-05-28T04:00:00Z","v":24860733,"vw":1.006138},{"c":1.04,"h":1.15,"l":1.03,"n":19290,"o":1.12,"t":"2025-05-29T04:00:00Z","v":10362396,"vw":1.079463},{"c":0.9637,"h":1.04,"l":0.96,"n":14392,"o":1.03,"t":"2025-05-30T04:00:00Z","v":11546171,"vw":0.988817},{"c":0.9876,"h":1.03,"l":0.96,"n":11474,"o":0.98,"t":"2025-06-02T04:00:00Z","v":5964317,"vw":0.995307},{"c":1.05,"h":1.09,"l":0.97,"n":9797,"o":0.975,"t":"2025-06-03T04:00:00Z","v":5637906,"vw":1.04507},{"c":1.03,"h":1.1,"l":1.01,"n":7836,"o":1.06,"t":"2025-06-04T04:00:00Z","v":4852399,"vw":1.038326},{"c":1,"h":1.04,"l":0.9866,"n":10266,"o":1.01,"t":"2025-06-05T04:00:00Z","v":6247182,"vw":1.006714},{"c":1.14,"h":1.15,"l":1.01,"n":21598,"o":1.01,"t":"2025-06-06T04:00:00Z","v":12923826,"vw":1.100884},{"c":1.2,"h":1.21,"l":1.085,"n":14846,"o":1.15,"t":"2025-06-09T04:00:00Z","v":11233400,"vw":1.16063},{"c":1.16,"h":1.28,"l":1.14,"n":15263,"o":1.2,"t":"2025-06-10T04:00:00Z","v":11039640,"vw":1.202707},{"c":1.16,"h":1.215,"l":1.13,"n":11587,"o":1.2,"t":"2025-06-11T04:00:00Z","v":8736217,"vw":1.165528},{"c":1.18,"h":1.18,"l":1.12,"n":7836,"o":1.15,"t":"2025-06-12T04:00:00Z","v":6040408,"vw":1.153027},{"c":1.2,"h":1.22,"l":1.13,"n":13390,"o":1.15,"t":"2025-06-13T04:00:00Z","v":7314558,"vw":1.189157},{"c":1.38,"h":1.4,"l":1.16,"n":20059,"o":1.19,"t":"2025-06-16T04:00:00Z","v":16678632,"vw":1.297975},{"c":1.3,"h":1.38,"l":1.28,"n":12427,"o":1.36,"t":"2025-06-17T04:00:00Z","v":9680985,"vw":1.318457},{"c":1.31,"h":1.34,"l":1.25,"n":15465,"o":1.32,"t":"2025-06-18T04:00:00Z","v":9814965,"vw":1.29318},{"c":1.27,"h":1.34,"l":1.23,"n":14002,"o":1.33,"t":"2025-06-20T04:00:00Z","v":11572877,"vw":1.276013},{"c":1.19,"h":1.27,"l":1.16,"n":12869,"o":1.24,"t":"2025-06-23T04:00:00Z","v":8057136,"vw":1.201455},{"c":1.2,"h":1.215,"l":1.18,"n":10265,"o":1.2,"t":"2025-06-24T04:00:00Z","v":6404799,"vw":1.19683},{"c":1.22,"h":1.24,"l":1.14,"n":13274,"o":1.18,"t":"2025-06-25T04:00:00Z","v":11870223,"vw":1.192685},{"c":1.29,"h":1.29,"l":1.19,"n":16004,"o":1.2,"t":"2025-06-26T04:00:00Z","v":12622002,"vw":1.230412},{"c":1.29,"h":1.3475,"l":1.26,"n":21093,"o":1.29,"t":"2025-06-27T04:00:00Z","v":13881543,"vw":1.293329},{"c":1.24,"h":1.33,"l":1.225,"n":17848,"o":1.3,"t":"2025-06-30T04:00:00Z","v":11693176,"vw":1.270126},{"c":1.29,"h":1.31,"l":1.2,"n":25251,"o":1.25,"t":"2025-07-01T04:00:00Z","v":17740564,"vw":1.267583},{"c":1.49,"h":1.495,"l":1.2904,"n":17569,"o":1.31,"t":"2025-07-02T04:00:00Z","v":13280349,"vw":1.428137},{"c":1.6,"h":1.64,"l":1.45,"n":20601,"o":1.45,"t":"2025-07-03T04:00:00Z","v":13771486,"vw":1.570425},{"c":1.47,"h":1.565,"l":1.44,"n":12273,"o":1.56,"t":"2025-07-07T04:00:00Z","v":7133069,"vw":1.485911},{"c":1.5,"h":1.5001,"l":1.4501,"n":7280,"o":1.5,"t":"2025-07-08T04:00:00Z","v":3583928,"vw":1.486486},{"c":1.48,"h":1.5,"l":1.41,"n":10992,"o":1.5,"t":"2025-07-09T04:00:00Z","v":5948385,"vw":1.44935},{"c":1.5,"h":1.53,"l":1.4535,"n":11934,"o":1.51,"t":"2025-07-10T04:00:00Z","v":7701593,"vw":1.497091},{"c":1.47,"h":1.51,"l":1.45,"n":7845,"o":1.47,"t":"2025-07-11T04:00:00Z","v":4350963,"vw":1.472447},{"c":1.46,"h":1.47,"l":1.42,"n":7266,"o":1.45,"t":"2025-07-14T04:00:00Z","v":3710377,"vw":1.448107},{"c":1.44,"h":1.53,"l":1.43,"n":10997,"o":1.47,"t":"2025-07-15T04:00:00Z","v":6024559,"vw":1.481527},{"c":1.49,"h":1.62,"l":1.43,"n":19606,"o":1.47,"t":"2025-07-16T04:00:00Z","v":13431325,"vw":1.531177},{"c":1.39,"h":1.52,"l":1.36,"n":15104,"o":1.51,"t":"2025-07-17T04:00:00Z","v":9991729,"vw":1.409137},{"c":1.37,"h":1.44,"l":1.35,"n":8963,"o":1.44,"t":"2025-07-18T04:00:00Z","v":4393067,"vw":1.377976},{"c":1.45,"h":1.53,"l":1.36,"n":13480,"o":1.38,"t":"2025-07-21T04:00:00Z","v":9766867,"vw":1.468721},{"c":1.62,"h":1.63,"l":1.45,"n":15041,"o":1.46,"t":"2025-07-22T04:00:00Z","v":11632063,"vw":1.549236},{"c":1.69,"h":1.76,"l":1.64,"n":17661,"o":1.65,"t":"2025-07-23T04:00:00Z","v":13445168,"vw":1.709226},{"c":1.54,"h":1.7,"l":1.52,"n":14807,"o":1.67,"t":"2025-07-24T04:00:00Z","v":5969973,"vw":1.589791},{"c":1.54,"h":1.58,"l":1.5,"n":7766,"o":1.54,"t":"2025-07-25T04:00:00Z","v":4631920,"vw":1.522705},{"c":1.64,"h":1.69,"l":1.535,"n":11989,"o":1.55,"t":"2025-07-28T04:00:00Z","v":7765195,"vw":1.61418},{"c":1.54,"h":1.64,"l":1.51,"n":12247,"o":1.63,"t":"2025-07-29T04:00:00Z","v":8019040,"vw":1.543317},{"c":1.49,"h":1.6,"l":1.461,"n":9656,"o":1.55,"t":"2025-07-30T04:00:00Z","v":5667807,"vw":1.536953},{"c":1.38,"h":1.525,"l":1.36,"n":16332,"o":1.46,"t":"2025-07-31T04:00:00Z","v":8662724,"vw":1.432731},{"c":1.33,"h":1.4199,"l":1.3,"n":17586,"o":1.37,"t":"2025-08-01T04:00:00Z","v":7374543,"vw":1.33298},{"c":1.39,"h":1.4079,"l":1.29,"n":13611,"o":1.34,"t":"2025-08-04T04:00:00Z","v":6460380,"vw":1.341252},{"c":1.42,"h":1.44,"l":1.3611,"n":9593,"o":1.38,"t":"2025-08-05T04:00:00Z","v":4662993,"vw":1.404409},{"c":1.38,"h":1.41,"l":1.35,"n":9048,"o":1.41,"t":"2025-08-06T04:00:00Z","v":4237390,"vw":1.382036},{"c":1.26,"h":1.42,"l":1.25,"n":14488,"o":1.39,"t":"2025-08-07T04:00:00Z","v":8317705,"vw":1.310498},{"c":1.35,"h":1.51,"l":1.2905,"n":19854,"o":1.45,"t":"2025-08-08T04:00:00Z","v":10437157,"vw":1.347814},{"c":1.26,"h":1.3767,"l":1.23,"n":18012,"o":1.355,"t":"2025-08-11T04:00:00Z","v":8601551,"vw":1.27895},{"c":1.21,"h":1.29,"l":1.185,"n":21544,"o":1.27,"t":"2025-08-12T04:00:00Z","v":10642017,"vw":1.233884},{"c":1.28,"h":1.36,"l":1.235,"n":26620,"o":1.235,"t":"2025-08-13T04:00:00Z","v":22881917,"vw":1.302575},{"c":1.23,"h":1.35,"l":1.22,"n":25423,"o":1.32,"t":"2025-08-14T04:00:00Z","v":13608224,"vw":1.255641},{"c":1.31,"h":1.35,"l":1.21,"n":13366,"o":1.22,"t":"2025-08-15T04:00:00Z","v":8101283,"vw":1.29604},{"c":1.33,"h":1.34,"l":1.29,"n":10767,"o":1.31,"t":"2025-08-18T04:00:00Z","v":5506204,"vw":1.318472},{"c":1.3,"h":1.35,"l":1.25,"n":11986,"o":1.33,"t":"2025-08-19T04:00:00Z","v":6299401,"vw":1.293052},{"c":1.27,"h":1.31,"l":1.25,"n":9835,"o":1.3,"t":"2025-08-20T04:00:00Z","v":3859830,"vw":1.271064},{"c":1.26,"h":1.325,"l":1.25,"n":8877,"o":1.25,"t":"2025-08-21T04:00:00Z","v":5578812,"vw":1.285798},{"c":1.38,"h":1.4,"l":1.26,"n":12882,"o":1.26,"t":"2025-08-22T04:00:00Z","v":7240855,"vw":1.349365},{"c":1.32,"h":1.38,"l":1.32,"n":10093,"o":1.36,"t":"2025-08-25T04:00:00Z","v":4089966,"vw":1.336658},{"c":1.32,"h":1.3488,"l":1.29,"n":6644,"o":1.33,"t":"2025-08-26T04:00:00Z","v":2990179,"vw":1.309393},{"c":1.33,"h":1.34,"l":1.29,"n":7468,"o":1.31,"t":"2025-08-27T04:00:00Z","v":3433976,"vw":1.318246},{"c":1.33,"h":1.35,"l":1.31,"n":5753,"o":1.33,"t":"2025-08-28T04:00:00Z","v":2680446,"vw":1.330671},{"c":1.31,"h":1.35,"l":1.3,"n":7516,"o":1.34,"t":"2025-08-29T04:00:00Z","v":3264637,"vw":1.317646},{"c":1.28,"h":1.3069,"l":1.26,"n":8678,"o":1.3,"t":"2025-09-02T04:00:00Z","v":3669610,"vw":1.277716},{"c":1.26,"h":1.328,"l":1.26,"n":6256,"o":1.26,"t":"2025-09-03T04:00:00Z","v":2966048,"vw":1.287784},{"c":1.24,"h":1.2868,"l":1.2,"n":11242,"o":1.27,"t":"2025-09-04T04:00:00Z","v":5793862,"vw":1.2274},{"c":1.265,"h":1.28,"l":1.22,"n":7829,"o":1.26,"t":"2025-09-05T04:00:00Z","v":3563680,"vw":1.255091},{"c":1.25,"h":1.29,"l":1.24,"n":7921,"o":1.27,"t":"2025-09-08T04:00:00Z","v":2445313,"vw":1.261502},{"c":1.31,"h":1.32,"l":1.23,"n":8400,"o":1.25,"t":"2025-09-09T04:00:00Z","v":3952326,"vw":1.281759},{"c":1.22,"h":1.31,"l":1.21,"n":14689,"o":1.31,"t":"2025-09-10T04:00:00Z","v":6669199,"vw":1.2386},{"c":1.27,"h":1.27,"l":1.225,"n":14325,"o":1.23,"t":"2025-09-11T04:00:00Z","v":5767941,"vw":1.250043},{"c":1.17,"h":1.26,"l":1.16,"n":17827,"o":1.26,"t":"2025-09-12T04:00:00Z","v":9677189,"vw":1.194696},{"c":1.2,"h":1.21,"l":1.15,"n":11174,"o":1.2,"t":"2025-09-15T04:00:00Z","v":7061526,"vw":1.184862},{"c":1.23,"h":1.26,"l":1.1747,"n":13514,"o":1.2,"t":"2025-09-16T04:00:00Z","v":10453504,"vw":1.213666},{"c":1.23,"h":1.32,"l":1.22,"n":14358,"o":1.24,"t":"2025-09-17T04:00:00Z","v":7431886,"vw":1.261184},{"c":1.28,"h":1.32,"l":1.255,"n":10240,"o":1.26,"t":"2025-09-18T04:00:00Z","v":6088514,"vw":1.282565},{"c":1.27,"h":1.34,"l":1.26,"n":14844,"o":1.27,"t":"2025-09-19T04:00:00Z","v":9553379,"vw":1.290536},{"c":1.29,"h":1.3,"l":1.24,"n":13097,"o":1.27,"t":"2025-09-22T04:00:00Z","v":6558767,"vw":1.270465},{"c":1.29,"h":1.31,"l":1.26,"n":10179,"o":1.29,"t":"2025-09-23T04:00:00Z","v":6749129,"vw":1.285928},{"c":1.25,"h":1.31,"l":1.24,"n":11384,"o":1.3,"t":"2025-09-24T04:00:00Z","v":4932431,"vw":1.265924},{"c":1.22,"h":1.25,"l":1.2,"n":9962,"o":1.23,"t":"2025-09-25T04:00:00Z","v":4921316,"vw":1.226091},{"c":1.21,"h":1.24,"l":1.19,"n":9391,"o":1.22,"t":"2025-09-26T04:00:00Z","v":4702814,"vw":1.209404},{"c":1.25,"h":1.27,"l":1.2,"n":10198,"o":1.23,"t":"2025-09-29T04:00:00Z","v":5707406,"vw":1.244101},{"c":1.28,"h":1.3,"l":1.23,"n":12396,"o":1.26,"t":"2025-09-30T04:00:00Z","v":5288949,"vw":1.261662},{"c":1.38,"h":1.4,"l":1.26,"n":12180,"o":1.26,"t":"2025-10-01T04:00:00Z","v":8388233,"vw":1.350049},{"c":1.43,"h":1.44,"l":1.36,"n":12065,"o":1.4,"t":"2025-10-02T04:00:00Z","v":5635198,"vw":1.402979},{"c":1.49,"h":1.53,"l":1.4235,"n":12534,"o":1.43,"t":"2025-10-03T04:00:00Z","v":7340899,"vw":1.49277},{"c":1.52,"h":1.56,"l":1.47,"n":12045,"o":1.51,"t":"2025-10-06T04:00:00Z","v":5800546,"vw":1.52661},{"c":1.4,"h":1.53,"l":1.39,"n":11556,"o":1.53,"t":"2025-10-07T04:00:00Z","v":5830593,"vw":1.442031},{"c":1.51,"h":1.55,"l":1.41,"n":13091,"o":1.44,"t":"2025-10-08T04:00:00Z","v":8061601,"vw":1.506796},{"c":1.53,"h":1.595,"l":1.4936,"n":11639,"o":1.54,"t":"2025-10-09T04:00:00Z","v":7166063,"vw":1.537794},{"c":1.42,"h":1.56,"l":1.3735,"n":16330,"o":1.56,"t":"2025-10-10T04:00:00Z","v":8751995,"vw":1.429611},{"c":1.62,"h":1.62,"l":1.42,"n":20635,"o":1.45,"t":"2025-10-13T04:00:00Z","v":13886927,"vw":1.543492},{"c":1.59,"h":1.61,"l":1.51,"n":16797,"o":1.57,"t":"2025-10-14T04:00:00Z","v":8017626,"vw":1.578185},{"c":1.74,"h":1.77,"l":1.6244,"n":24910,"o":1.63,"t":"2025-10-15T04:00:00Z","v":13899378,"vw":1.69517},{"c":1.76,"h":1.84,"l":1.73,"n":18255,"o":1.75,"t":"2025-10-16T04:00:00Z","v":9525065,"vw":1.783323},{"c":1.64,"h":1.77,"l":1.63,"n":16741,"o":1.73,"t":"2025-10-17T04:00:00Z","v":7149453,"vw":1.68286},{"c":1.98,"h":2.005,"l":1.6834,"n":30299,"o":1.685,"t":"2025-10-20T04:00:00Z","v":18588567,"vw":1.919488},{"c":1.9,"h":1.9999,"l":1.86,"n":15979,"o":1.92,"t":"2025-10-21T04:00:00Z","v":9164639,"vw":1.920587},{"c":1.84,"h":1.9,"l":1.71,"n":20551,"o":1.89,"t":"2025-10-22T04:00:00Z","v":10802331,"vw":1.782761},{"c":1.95,"h":1.97,"l":1.81,"n":13206,"o":1.83,"t":"2025-10-23T04:00:00Z","v":9210386,"vw":1.926326},{"c":2.02,"h":2.08,"l":1.99,"n":25154,"o":1.99,"t":"2025-10-24T04:00:00Z","v":12079837,"vw":2.03812},{"c":2.09,"h":2.13,"l":1.97,"n":18117,"o":2.06,"t":"2025-10-27T04:00:00Z","v":10330982,"vw":2.054799},{"c":1.97,"h":2.13,"l":1.93,"n":16567,"o":2.12,"t":"2025-10-28T04:00:00Z","v":9162876,"vw":1.980217},{"c":2.01,"h":2.05,"l":1.97,"n":15815,"o":1.98,"t":"2025-10-29T04:00:00Z","v":9548058,"vw":2.002703},{"c":1.94,"h":2.05,"l":1.91,"n":16817,"o":1.99,"t":"2025-10-30T04:00:00Z","v":8801913,"vw":1.980407},{"c":2.34,"h":2.37,"l":2.05,"n":33323,"o":2.065,"t":"2025-10-31T04:00:00Z","v":22749415,"vw":2.262213},{"c":2.24,"h":2.34,"l":2.16,"n":19997,"o":2.34,"t":"2025-11-03T05:00:00Z","v":11683967,"vw":2.225983},{"c":2,"h":2.21,"l":1.985,"n":19821,"o":2.18,"t":"2025-11-04T05:00:00Z","v":11540886,"vw":2.083272},{"c":1.915,"h":2.1,"l":1.91,"n":21956,"o":2.08,"t":"2025-11-05T05:00:00Z","v":11888348,"vw":1.964531},{"c":1.78,"h":1.98,"l":1.76,"n":38569,"o":1.805,"t":"2025-11-06T05:00:00Z","v":20826987,"vw":1.856691},{"c":1.76,"h":1.79,"l":1.63,"n":21736,"o":1.76,"t":"2025-11-07T05:00:00Z","v":8352934,"vw":1.723922},{"c":1.76,"h":1.8898,"l":1.75,"n":15778,"o":1.83,"t":"2025-11-10T05:00:00Z","v":6616061,"vw":1.784012},{"c":1.86,"h":1.87,"l":1.7415,"n":12845,"o":1.78,"t":"2025-11-11T05:00:00Z","v":5384468,"vw":1.817503},{"c":1.74,"h":1.91,"l":1.72,"n":12687,"o":1.87,"t":"2025-11-12T05:00:00Z","v":5553104,"vw":1.792844},{"c":1.63,"h":1.73,"l":1.61,"n":17196,"o":1.72,"t":"2025-11-13T05:00:00Z","v":6567609,"vw":1.649668},{"c":1.61,"h":1.67,"l":1.53,"n":12321,"o":1.54,"t":"2025-11-14T05:00:00Z","v":5208207,"vw":1.630732},{"c":1.57,"h":1.65,"l":1.54,"n":10844,"o":1.61,"t":"2025-11-17T05:00:00Z","v":4336986,"vw":1.584698},{"c":1.65,"h":1.67,"l":1.5235,"n":13687,"o":1.55,"t":"2025-11-18T05:00:00Z","v":6148001,"vw":1.603075},{"c":1.76,"h":1.81,"l":1.63,"n":14519,"o":1.65,"t":"2025-11-19T05:00:00Z","v":5598871,"vw":1.76419},{"c":1.88,"h":2.09,"l":1.806,"n":26344,"o":1.82,"t":"2025-11-20T05:00:00Z","v":13224752,"vw":1.920513},{"c":2.22,"h":2.235,"l":1.8317,"n":38657,"o":1.85,"t":"2025-11-21T05:00:00Z","v":21197118,"vw":2.114641},{"c":2.5,"h":2.525,"l":2.18,"n":31056,"o":2.193,"t":"2025-11-24T05:00:00Z","v":18884559,"vw":2.42554},{"c":2.63,"h":2.725,"l":2.42,"n":31628,"o":2.47,"t":"2025-11-25T05:00:00Z","v":15001817,"vw":2.588379},{"c":2.39,"h":2.64,"l":2.24,"n":29432,"o":2.63,"t":"2025-11-26T05:00:00Z","v":12238079,"vw":2.346883},{"c":2.32,"h":2.38,"l":2.29,"n":11379,"o":2.36,"t":"2025-11-28T05:00:00Z","v":3717914,"vw":2.322782},{"c":2.23,"h":2.2966,"l":2.2,"n":25324,"o":2.232,"t":"2025-12-01T05:00:00Z","v":7059188,"vw":2.240446},{"c":2.32,"h":2.365,"l":2.22,"n":21304,"o":2.22,"t":"2025-12-02T05:00:00Z","v":6612506,"vw":2.31507},{"c":2.43,"h":2.445,"l":2.315,"n":22049,"o":2.33,"t":"2025-12-03T05:00:00Z","v":8698264,"vw":2.414481},{"c":2.52,"h":2.58,"l":2.3,"n":22452,"o":2.43,"t":"2025-12-04T05:00:00Z","v":8249148,"vw":2.481037},{"c":2.39,"h":2.55,"l":2.32,"n":19890,"o":2.52,"t":"2025-12-05T05:00:00Z","v":8397425,"vw":2.393195},{"c":2.32,"h":2.48,"l":2.31,"n":15018,"o":2.38,"t":"2025-12-08T05:00:00Z","v":4315132,"vw":2.345728},{"c":2.43,"h":2.445,"l":2.31,"n":16788,"o":2.32,"t":"2025-12-09T05:00:00Z","v":4881762,"vw":2.382995},{"c":2.37,"h":2.47,"l":2.33,"n":21033,"o":2.4,"t":"2025-12-10T05:00:00Z","v":5942385,"vw":2.40013},{"c":2.17,"h":2.4464,"l":2.16,"n":21111,"o":2.37,"t":"2025-12-11T05:00:00Z","v":7115588,"vw":2.25291},{"c":2.12,"h":2.19,"l":2.11,"n":13747,"o":2.15,"t":"2025-12-12T05:00:00Z","v":4643116,"vw":2.14884},{"c":2.12,"h":2.17,"l":2.06,"n":13894,"o":2.15,"t":"2025-12-15T05:00:00Z","v":3737106,"vw":2.107948},{"c":2.02,"h":2.135,"l":1.98,"n":17404,"o":2.085,"t":"2025-12-16T05:00:00Z","v":5765229,"vw":2.029134},{"c":1.93,"h":2.0699,"l":1.91,"n":14603,"o":2.02,"t":"2025-12-17T05:00:00Z","v":6104906,"vw":1.991815},{"c":1.88,"h":2.05,"l":1.86,"n":21974,"o":1.97,"t":"2025-12-18T05:00:00Z","v":8373674,"vw":1.923095},{"c":1.84,"h":1.92,"l":1.82,"n":20031,"o":1.89,"t":"2025-12-19T05:00:00Z","v":9040225,"vw":1.8474},{"c":1.82,"h":1.87,"l":1.81,"n":21059,"o":1.84,"t":"2025-12-22T05:00:00Z","v":8290949,"vw":1.842406},{"c":1.82,"h":1.865,"l":1.77,"n":15315,"o":1.83,"t":"2025-12-23T05:00:00Z","v":6108248,"vw":1.817342},{"c":1.88,"h":1.89,"l":1.8,"n":8643,"o":1.81,"t":"2025-12-24T05:00:00Z","v":3425396,"vw":1.859422},{"c":1.77,"h":1.88,"l":1.76,"n":12278,"o":1.88,"t":"2025-12-26T05:00:00Z","v":4951155,"vw":1.790779},{"c":1.71,"h":1.7793,"l":1.67,"n":13571,"o":1.73,"t":"2025-12-29T05:00:00Z","v":5806891,"vw":1.707122},{"c":1.73,"h":1.76,"l":1.7,"n":14474,"o":1.72,"t":"2025-12-30T05:00:00Z","v":5974569,"vw":1.733273},{"c":1.87,"h":1.88,"l":1.75,"n":17962,"o":1.76,"t":"2025-12-31T05:00:00Z","v":7065747,"vw":1.843115},{"c":1.84,"h":1.97,"l":1.79,"n":20507,"o":1.95,"t":"2026-01-02T05:00:00Z","v":8175846,"vw":1.863149},{"c":1.98,"h":1.99,"l":1.845,"n":17429,"o":1.86,"t":"2026-01-05T05:00:00Z","v":8441611,"vw":1.924841},{"c":2.08,"h":2.12,"l":2,"n":18983,"o":2.01,"t":"2026-01-06T05:00:00Z","v":6905012,"vw":2.053983},{"c":2.13,"h":2.22,"l":2.0517,"n":19013,"o":2.07,"t":"2026-01-07T05:00:00Z","v":8284446,"vw":2.127307},{"c":2.04,"h":2.13,"l":1.98,"n":14293,"o":2.13,"t":"2026-01-08T05:00:00Z","v":6793555,"vw":2.038597},{"c":1.94,"h":2.12,"l":1.93,"n":25584,"o":2.06,"t":"2026-01-09T05:00:00Z","v":11465618,"vw":1.998646},{"c":2.01,"h":2.12,"l":1.84,"n":24808,"o":1.96,"t":"2026-01-12T05:00:00Z","v":10723423,"vw":1.978478},{"c":2.13,"h":2.18,"l":2.03,"n":23157,"o":2.03,"t":"2026-01-13T05:00:00Z","v":9399128,"vw":2.120507},{"c":2.36,"h":2.37,"l":2.12,"n":20574,"o":2.13,"t":"2026-01-14T05:00:00Z","v":11628897,"vw":2.246707},{"c":2.35,"h":2.385,"l":2.18,"n":17023,"o":2.35,"t":"2026-01-15T05:00:00Z","v":6707669,"vw":2.278556},{"c":2.21,"h":2.4,"l":2.205,"n":18164,"o":2.34,"t":"2026-01-16T05:00:00Z","v":6201701,"vw":2.300503},{"c":2.36,"h":2.4,"l":2.09,"n":24791,"o":2.105,"t":"2026-01-20T05:00:00Z","v":12224981,"vw":2.299064},{"c":2.42,"h":2.46,"l":2.2408,"n":22020,"o":2.38,"t":"2026-01-21T05:00:00Z","v":8673933,"vw":2.365706},{"c":2.67,"h":2.685,"l":2.43,"n":23811,"o":2.46,"t":"2026-01-22T05:00:00Z","v":10221020,"vw":2.606145},{"c":2.58,"h":2.73,"l":2.56,"n":21749,"o":2.67,"t":"2026-01-23T05:00:00Z","v":6820294,"vw":2.645518},{"c":2.52,"h":2.58,"l":2.45,"n":15264,"o":2.54,"t":"2026-01-26T05:00:00Z","v":6346288,"vw":2.527628},{"c":2.57,"h":2.58,"l":2.41,"n":19490,"o":2.52,"t":"2026-01-27T05:00:00Z","v":8705502,"vw":2.508844},{"c":2.38,"h":2.5999,"l":2.37,"n":17137,"o":2.58,"t":"2026-01-28T05:00:00Z","v":7485697,"vw":2.4551},{"c":2.37,"h":2.42,"l":2.3,"n":21588,"o":2.36,"t":"2026-01-29T05:00:00Z","v":9095524,"vw":2.367471},{"c":2.26,"h":2.36,"l":2.2,"n":19319,"o":2.32,"t":"2026-01-30T05:00:00Z","v":8586039,"vw":2.257037},{"c":2.06,"h":2.2699,"l":2.03,"n":22555,"o":2.25,"t":"2026-02-02T05:00:00Z","v":8683189,"vw":2.103837},{"c":2.04,"h":2.145,"l":1.96,"n":18277,"o":2.09,"t":"2026-02-03T05:00:00Z","v":6980006,"vw":2.042314},{"c":1.95,"h":2.05,"l":1.89,"n":20772,"o":2.02,"t":"2026-02-04T05:00:00Z","v":8378071,"vw":1.940431},{"c":1.715,"h":1.95,"l":1.68,"n":21377,"o":1.912,"t":"2026-02-05T05:00:00Z","v":9609487,"vw":1.792961},{"c":1.82,"h":1.86,"l":1.6925,"n":17312,"o":1.8,"t":"2026-02-06T05:00:00Z","v":7137070,"vw":1.797543},{"c":1.84,"h":1.85,"l":1.77,"n":13128,"o":1.82,"t":"2026-02-09T05:00:00Z","v":4771645,"vw":1.823858},{"c":1.81,"h":1.9,"l":1.8,"n":13591,"o":1.86,"t":"2026-02-10T05:00:00Z","v":4695289,"vw":1.841426},{"c":1.84,"h":1.845,"l":1.72,"n":15932,"o":1.82,"t":"2026-02-11T05:00:00Z","v":6163448,"vw":1.784566},{"c":1.84,"h":1.92,"l":1.76,"n":24857,"o":1.85,"t":"2026-02-12T05:00:00Z","v":9520021,"vw":1.823373},{"c":1.71,"h":2,"l":1.65,"n":24130,"o":1.89,"t":"2026-02-13T05:00:00Z","v":9120296,"vw":1.757453},{"c":1.58,"h":1.6937,"l":1.51,"n":22680,"o":1.68,"t":"2026-02-17T05:00:00Z","v":11703353,"vw":1.575778},{"c":1.63,"h":1.71,"l":1.54,"n":16819,"o":1.59,"t":"2026-02-18T05:00:00Z","v":7654931,"vw":1.645172},{"c":1.68,"h":1.705,"l":1.58,"n":13825,"o":1.61,"t":"2026-02-19T05:00:00Z","v":4311519,"vw":1.658127},{"c":1.61,"h":1.67,"l":1.57,"n":12825,"o":1.655,"t":"2026-02-20T05:00:00Z","v":4342005,"vw":1.616643},{"c":1.58,"h":1.65,"l":1.54,"n":19568,"o":1.61,"t":"2026-02-23T05:00:00Z","v":6575677,"vw":1.570372},{"c":1.66,"h":1.7,"l":1.575,"n":13996,"o":1.58,"t":"2026-02-24T05:00:00Z","v":3897495,"vw":1.658323},{"c":1.63,"h":1.71,"l":1.62,"n":10373,"o":1.68,"t":"2026-02-25T05:00:00Z","v":4137196,"vw":1.662895},{"c":1.78,"h":1.8,"l":1.63,"n":15733,"o":1.635,"t":"2026-02-26T05:00:00Z","v":4674428,"vw":1.71777},{"c":1.68,"h":1.75,"l":1.65,"n":12907,"o":1.735,"t":"2026-02-27T05:00:00Z","v":5295161,"vw":1.6846},{"c":1.62,"h":1.68,"l":1.56,"n":17940,"o":1.61,"t":"2026-03-02T05:00:00Z","v":6959767,"vw":1.627087},{"c":1.52,"h":1.57,"l":1.49,"n":17804,"o":1.57,"t":"2026-03-03T05:00:00Z","v":9438442,"vw":1.518047},{"c":1.56,"h":1.65,"l":1.545,"n":13708,"o":1.57,"t":"2026-03-04T05:00:00Z","v":5160799,"vw":1.587704},{"c":1.52,"h":1.565,"l":1.5,"n":9520,"o":1.545,"t":"2026-03-05T05:00:00Z","v":4597983,"vw":1.525042},{"c":1.38,"h":1.47,"l":1.3601,"n":17017,"o":1.455,"t":"2026-03-06T05:00:00Z","v":8952548,"vw":1.408081},{"c":1.39,"h":1.39,"l":1.32,"n":13143,"o":1.35,"t":"2026-03-09T04:00:00Z","v":6349601,"vw":1.351334},{"c":1.37,"h":1.46,"l":1.35,"n":15374,"o":1.43,"t":"2026-03-10T04:00:00Z","v":6140978,"vw":1.393164},{"c":1.35,"h":1.41,"l":1.34,"n":10730,"o":1.38,"t":"2026-03-11T04:00:00Z","v":4759660,"vw":1.366019},{"c":1.27,"h":1.32,"l":1.25,"n":14876,"o":1.3,"t":"2026-03-12T04:00:00Z","v":6592725,"vw":1.276302},{"c":1.33,"h":1.39,"l":1.29,"n":13061,"o":1.3,"t":"2026-03-13T04:00:00Z","v":5082455,"vw":1.339428},{"c":1.36,"h":1.4,"l":1.34,"n":17370,"o":1.36,"t":"2026-03-16T04:00:00Z","v":3985688,"vw":1.366954},{"c":1.38,"h":1.43,"l":1.36,"n":8598,"o":1.37,"t":"2026-03-17T04:00:00Z","v":3050579,"vw":1.403797},{"c":1.33,"h":1.41,"l":1.32,"n":14763,"o":1.37,"t":"2026-03-18T04:00:00Z","v":4557554,"vw":1.342282},{"c":1.4,"h":1.43,"l":1.28,"n":11654,"o":1.3,"t":"2026-03-19T04:00:00Z","v":4465535,"vw":1.372894},{"c":1.33,"h":1.4,"l":1.315,"n":14453,"o":1.39,"t":"2026-03-20T04:00:00Z","v":5469384,"vw":1.352567},{"c":1.39,"h":1.42,"l":1.35,"n":12092,"o":1.35,"t":"2026-03-23T04:00:00Z","v":4608682,"vw":1.391922},{"c":1.39,"h":1.425,"l":1.35,"n":14962,"o":1.38,"t":"2026-03-24T04:00:00Z","v":4076520,"vw":1.384399},{"c":1.39,"h":1.45,"l":1.365,"n":10563,"o":1.41,"t":"2026-03-25T04:00:00Z","v":2942160,"vw":1.400195},{"c":1.35,"h":1.4,"l":1.33,"n":9546,"o":1.37,"t":"2026-03-26T04:00:00Z","v":4665349,"vw":1.355892},{"c":1.26,"h":1.35,"l":1.23,"n":17376,"o":1.34,"t":"2026-03-27T04:00:00Z","v":8686720,"vw":1.26495},{"c":1.26,"h":1.27,"l":1.24,"n":16460,"o":1.26,"t":"2026-03-30T04:00:00Z","v":9442852,"vw":1.250934},{"c":1.32,"h":1.338,"l":1.27,"n":18516,"o":1.27,"t":"2026-03-31T04:00:00Z","v":9644262,"vw":1.313931},{"c":1.35,"h":1.4,"l":1.34,"n":17642,"o":1.36,"t":"2026-04-01T04:00:00Z","v":8212268,"vw":1.367769},{"c":1.34,"h":1.36,"l":1.28,"n":16876,"o":1.3,"t":"2026-04-02T04:00:00Z","v":6492658,"vw":1.335519},{"c":1.42,"h":1.45,"l":1.33,"n":13326,"o":1.33,"t":"2026-04-06T04:00:00Z","v":6405077,"vw":1.399797},{"c":1.44,"h":1.47,"l":1.36,"n":13870,"o":1.39,"t":"2026-04-07T04:00:00Z","v":4274985,"vw":1.415123},{"c":1.47,"h":1.59,"l":1.43,"n":16040,"o":1.54,"t":"2026-04-08T04:00:00Z","v":5310523,"vw":1.497086},{"c":1.35,"h":1.47,"l":1.35,"n":13530,"o":1.47,"t":"2026-04-09T04:00:00Z","v":5580371,"vw":1.399081},{"c":1.34,"h":1.38,"l":1.31,"n":12938,"o":1.36,"t":"2026-04-10T04:00:00Z","v":3593978,"vw":1.339041},{"c":1.45,"h":1.46,"l":1.33,"n":12384,"o":1.33,"t":"2026-04-13T04:00:00Z","v":4765890,"vw":1.423279},{"c":1.57,"h":1.59,"l":1.47,"n":13057,"o":1.47,"t":"2026-04-14T04:00:00Z","v":6339697,"vw":1.55552},{"c":1.6,"h":1.635,"l":1.52,"n":10767,"o":1.52,"t":"2026-04-15T04:00:00Z","v":4352072,"vw":1.598606},{"c":1.63,"h":1.65,"l":1.54,"n":13418,"o":1.63,"t":"2026-04-16T04:00:00Z","v":5346983,"vw":1.593099},{"c":1.69,"h":1.75,"l":1.66,"n":15478,"o":1.695,"t":"2026-04-17T04:00:00Z","v":8531548,"vw":1.701554},{"c":1.74,"h":1.75,"l":1.6401,"n":12506,"o":1.65,"t":"2026-04-20T04:00:00Z","v":4202656,"vw":1.719358},{"c":1.73,"h":1.8,"l":1.67,"n":14022,"o":1.74,"t":"2026-04-21T04:00:00Z","v":8036439,"vw":1.71668},{"c":1.71,"h":1.77,"l":1.67,"n":13716,"o":1.76,"t":"2026-04-22T04:00:00Z","v":4714459,"vw":1.702139},{"c":1.57,"h":1.685,"l":1.55,"n":18049,"o":1.68,"t":"2026-04-23T04:00:00Z","v":9691362,"vw":1.586104},{"c":1.56,"h":1.63,"l":1.515,"n":20831,"o":1.55,"t":"2026-04-24T04:00:00Z","v":11370560,"vw":1.565047},{"c":1.59,"h":1.68,"l":1.53,"n":18778,"o":1.54,"t":"2026-04-27T04:00:00Z","v":7248218,"vw":1.590457},{"c":1.58,"h":1.59,"l":1.53,"n":12395,"o":1.56,"t":"2026-04-28T04:00:00Z","v":3981393,"vw":1.559516},{"c":1.47,"h":1.56,"l":1.4201,"n":16619,"o":1.56,"t":"2026-04-29T04:00:00Z","v":5892364,"vw":1.46127},{"c":1.59,"h":1.6,"l":1.48,"n":11419,"o":1.482,"t":"2026-04-30T04:00:00Z","v":4962148,"vw":1.55793},{"c":1.6,"h":1.62,"l":1.53,"n":12394,"o":1.59,"t":"2026-05-01T04:00:00Z","v":5002624,"vw":1.577884},{"c":1.55,"h":1.6199,"l":1.53,"n":11009,"o":1.59,"t":"2026-05-04T04:00:00Z","v":3604789,"vw":1.562576},{"c":1.58,"h":1.58,"l":1.5,"n":17049,"o":1.55,"t":"2026-05-05T04:00:00Z","v":5805975,"vw":1.543241},{"c":1.71,"h":1.725,"l":1.58,"n":20463,"o":1.58,"t":"2026-05-06T04:00:00Z","v":7522765,"vw":1.673247},{"c":1.65,"h":1.76,"l":1.63,"n":19780,"o":1.7,"t":"2026-05-07T04:00:00Z","v":6321846,"vw":1.68769},{"c":1.41,"h":1.52,"l":1.35,"n":18963,"o":1.52,"t":"2026-05-08T04:00:00Z","v":9870297,"vw":1.408176},{"c":1.355,"h":1.4497,"l":1.35,"n":8366,"o":1.422,"t":"2026-05-11T04:00:00Z","v":4670171,"vw":1.37906},{"c":1.28,"h":1.36,"l":1.28,"n":17021,"o":1.35,"t":"2026-05-12T04:00:00Z","v":6861415,"vw":1.301859},{"c":1.27,"h":1.32,"l":1.25,"n":14927,"o":1.28,"t":"2026-05-13T04:00:00Z","v":4997857,"vw":1.283014},{"c":1.21,"h":1.3,"l":1.2,"n":17018,"o":1.27,"t":"2026-05-14T04:00:00Z","v":9559435,"vw":1.234971},{"c":1.12,"h":1.21,"l":1.12,"n":21297,"o":1.21,"t":"2026-05-15T04:00:00Z","v":9318980,"vw":1.152934},{"c":1.15,"h":1.1975,"l":1.09,"n":21510,"o":1.13,"t":"2026-05-18T04:00:00Z","v":7884764,"vw":1.141832},{"c":1.15,"h":1.1899,"l":1.12,"n":20471,"o":1.16,"t":"2026-05-19T04:00:00Z","v":5193562,"vw":1.147676},{"c":1.19,"h":1.2,"l":1.14,"n":16606,"o":1.15,"t":"2026-05-20T04:00:00Z","v":3750059,"vw":1.170634},{"c":1.25,"h":1.27,"l":1.17,"n":14720,"o":1.18,"t":"2026-05-21T04:00:00Z","v":3981221,"vw":1.237691},{"c":1.22,"h":1.285,"l":1.205,"n":12485,"o":1.235,"t":"2026-05-22T04:00:00Z","v":4637724,"vw":1.229487},{"c":1.26,"h":1.28,"l":1.19,"n":16714,"o":1.24,"t":"2026-05-26T04:00:00Z","v":6286900,"vw":1.23921},{"c":1.29,"h":1.31,"l":1.25,"n":12043,"o":1.26,"t":"2026-05-27T04:00:00Z","v":3474271,"vw":1.285767},{"c":1.47,"h":1.48,"l":1.29,"n":16971,"o":1.3,"t":"2026-05-28T04:00:00Z","v":9354403,"vw":1.420061},{"c":1.49,"h":1.53,"l":1.42,"n":19271,"o":1.465,"t":"2026-05-29T04:00:00Z","v":7012549,"vw":1.47583},{"c":1.58,"h":1.62,"l":1.435,"n":18476,"o":1.45,"t":"2026-06-01T04:00:00Z","v":8207805,"vw":1.553503},{"c":1.58,"h":1.63,"l":1.52,"n":19025,"o":1.55,"t":"2026-06-02T04:00:00Z","v":7936421,"vw":1.585355},{"c":1.58,"h":1.6,"l":1.49,"n":18722,"o":1.57,"t":"2026-06-03T04:00:00Z","v":6842354,"vw":1.563658},{"c":1.63,"h":1.77,"l":1.58,"n":20047,"o":1.61,"t":"2026-06-04T04:00:00Z","v":7876131,"vw":1.684483},{"c":1.45,"h":1.62,"l":1.39,"n":19268,"o":1.6,"t":"2026-06-05T04:00:00Z","v":6483657,"vw":1.482877},{"c":1.38,"h":1.49,"l":1.35,"n":12526,"o":1.49,"t":"2026-06-08T04:00:00Z","v":4225705,"vw":1.393605},{"c":1.37,"h":1.44,"l":1.31,"n":15408,"o":1.4,"t":"2026-06-09T04:00:00Z","v":3834049,"vw":1.366603},{"c":1.37,"h":1.4399,"l":1.355,"n":14971,"o":1.38,"t":"2026-06-10T04:00:00Z","v":5224276,"vw":1.390001},{"c":1.35,"h":1.3699,"l":1.31,"n":14197,"o":1.35,"t":"2026-06-11T04:00:00Z","v":5069252,"vw":1.338067},{"c":1.31,"h":1.39,"l":1.3,"n":14130,"o":1.34,"t":"2026-06-12T04:00:00Z","v":4981013,"vw":1.334241},{"c":1.32,"h":1.39,"l":1.305,"n":13932,"o":1.34,"t":"2026-06-15T04:00:00Z","v":5298140,"vw":1.335975},{"c":1.35,"h":1.3962,"l":1.3209,"n":12453,"o":1.33,"t":"2026-06-16T04:00:00Z","v":3742740,"vw":1.368505},{"c":1.34,"h":1.45,"l":1.34,"n":16707,"o":1.35,"t":"2026-06-17T04:00:00Z","v":4798069,"vw":1.390385},{"c":1.4,"h":1.43,"l":1.36,"n":12103,"o":1.36,"t":"2026-06-18T04:00:00Z","v":4318154,"vw":1.397101},{"c":1.32,"h":1.41,"l":1.32,"n":12876,"o":1.38,"t":"2026-06-22T04:00:00Z","v":4545787,"vw":1.340469},{"c":1.31,"h":1.37,"l":1.295,"n":15129,"o":1.3,"t":"2026-06-23T04:00:00Z","v":4911201,"vw":1.318792},{"c":1.44,"h":1.48,"l":1.31,"n":15461,"o":1.31,"t":"2026-06-24T04:00:00Z","v":6200624,"vw":1.418398},{"c":1.6,"h":1.6799,"l":1.43,"n":22639,"o":1.44,"t":"2026-06-25T04:00:00Z","v":10585336,"vw":1.590039},{"c":1.65,"h":1.71,"l":1.56,"n":24516,"o":1.58,"t":"2026-06-26T04:00:00Z","v":19180226,"vw":1.639131},{"c":1.73,"h":1.78,"l":1.6645,"n":20857,"o":1.67,"t":"2026-06-29T04:00:00Z","v":8339230,"vw":1.72677},{"c":1.68,"h":1.75,"l":1.605,"n":19605,"o":1.73,"t":"2026-06-30T04:00:00Z","v":6885053,"vw":1.670308},{"c":1.74,"h":1.8067,"l":1.66,"n":15144,"o":1.67,"t":"2026-07-01T04:00:00Z","v":5002399,"vw":1.752473},{"c":1.68,"h":1.835,"l":1.67,"n":18662,"o":1.73,"t":"2026-07-02T04:00:00Z","v":5375123,"vw":1.732745},{"c":1.66,"h":1.72,"l":1.61,"n":14368,"o":1.67,"t":"2026-07-06T04:00:00Z","v":3892800,"vw":1.675009},{"c":1.56,"h":1.67,"l":1.54,"n":14160,"o":1.66,"t":"2026-07-07T04:00:00Z","v":3669275,"vw":1.571431},{"c":1.5,"h":1.535,"l":1.48,"n":13849,"o":1.52,"t":"2026-07-08T04:00:00Z","v":4142709,"vw":1.502952},{"c":1.61,"h":1.68,"l":1.5,"n":19356,"o":1.51,"t":"2026-07-09T04:00:00Z","v":6137102,"vw":1.62749},{"c":1.56,"h":1.64,"l":1.52,"n":17104,"o":1.625,"t":"2026-07-10T04:00:00Z","v":6685605,"vw":1.551671},{"c":1.49,"h":1.56,"l":1.47,"n":15005,"o":1.53,"t":"2026-07-13T04:00:00Z","v":5397058,"vw":1.51777},{"c":1.5,"h":1.52,"l":1.46,"n":14699,"o":1.505,"t":"2026-07-14T04:00:00Z","v":2740340,"vw":1.495881},{"c":1.53,"h":1.55,"l":1.48,"n":11468,"o":1.5,"t":"2026-07-15T04:00:00Z","v":3552630,"vw":1.518579},{"c":1.49,"h":1.54,"l":1.45,"n":13078,"o":1.51,"t":"2026-07-16T04:00:00Z","v":4291940,"vw":1.486103},{"c":1.44,"h":1.49,"l":1.43,"n":16075,"o":1.45,"t":"2026-07-17T04:00:00Z","v":7078872,"vw":1.451714},{"c":1.36,"h":1.425,"l":1.34,"n":20373,"o":1.42,"t":"2026-07-20T04:00:00Z","v":10874057,"vw":1.36583},{"c":1.4,"h":1.42,"l":1.335,"n":17573,"o":1.35,"t":"2026-07-21T04:00:00Z","v":7438665,"vw":1.389115},{"c":1.38,"h":1.43,"l":1.36,"n":12542,"o":1.395,"t":"2026-07-22T04:00:00Z","v":7737627,"vw":1.38266},{"c":1.4,"h":1.43,"l":1.36,"n":15546,"o":1.36,"t":"2026-07-23T04:00:00Z","v":6861403,"vw":1.382306},{"c":1.36,"h":1.43,"l":1.32,"n":16339,"o":1.42,"t":"2026-07-24T04:00:00Z","v":8063230,"vw":1.351882},{"c":1.36,"h":1.41,"l":1.34,"n":12909,"o":1.36,"t":"2026-07-27T04:00:00Z","v":6750940,"vw":1.367082},{"c":1.39,"h":1.415,"l":1.32,"n":19750,"o":1.35,"t":"2026-07-28T04:00:00Z","v":7931221,"vw":1.372804},{"c":1.4,"h":1.47,"l":1.38,"n":15181,"o":1.38,"t":"2026-07-29T04:00:00Z","v":7337901,"vw":1.412772},{"c":1.48,"h":1.49,"l":1.41,"n":9295,"o":1.41,"t":"2026-07-30T04:00:00Z","v":2807852,"vw":1.448623},{"c":1.4,"h":1.48,"l":1.39,"n":16366,"o":1.47,"t":"2026-07-31T04:00:00Z","v":3139209,"vw":1.417494},{"c":1.42,"h":1.47,"l":1.395,"n":16853,"o":1.43,"t":"2026-08-03T04:00:00Z","v":3489530,"vw":1.434014},{"c":1.44,"h":1.47,"l":1.41,"n":21209,"o":1.44,"t":"2026-08-04T04:00:00Z","v":6375125,"vw":1.445504},{"c":1.3,"h":1.465,"l":1.27,"n":35793,"o":1.44,"t":"2026-08-05T04:00:00Z","v":11580915,"vw":1.347144},{"c":1.165,"h":1.31,"l":1.15,"n":34576,"o":1.3,"t":"2026-08-06T04:00:00Z","v":14531277,"vw":1.195053},{"c":1.185,"h":1.23,"l":1.165,"n":19252,"o":1.19,"t":"2026-08-07T04:00:00Z","v":7376178,"vw":1.192401},{"c":1.15,"h":1.19,"l":1.12,"n":23949,"o":1.16,"t":"2026-08-10T04:00:00Z","v":7843935,"vw":1.151093},{"c":1.14,"h":1.17,"l":1.14,"n":22675,"o":1.17,"t":"2026-08-11T04:00:00Z","v":6116401,"vw":1.154075},{"c":1.11,"h":1.16,"l":1.07,"n":32933,"o":1.15,"t":"2026-08-12T04:00:00Z","v":13237779,"vw":1.095912},{"c":1.15,"h":1.18,"l":1.1,"n":13098,"o":1.13,"t":"2026-08-13T04:00:00Z","v":6315283,"vw":1.146545},{"c":1.15,"h":1.18,"l":1.125,"n":16891,"o":1.15,"t":"2026-08-14T04:00:00Z","v":3932992,"vw":1.153942},{"c":1.21,"h":1.225,"l":1.13,"n":14054,"o":1.15,"t":"2026-08-17T04:00:00Z","v":6101928,"vw":1.188089},{"c":1.14,"h":1.205,"l":1.12,"n":11240,"o":1.19,"t":"2026-08-18T04:00:00Z","v":4817902,"vw":1.141997},{"c":1.27,"h":1.31,"l":1.2,"n":23232,"o":1.2,"t":"2026-08-19T04:00:00Z","v":10910044,"vw":1.264791},{"c":1.23,"h":1.32,"l":1.22,"n":11699,"o":1.26,"t":"2026-08-20T04:00:00Z","v":4761683,"vw":1.265582},{"c":1.35,"h":1.38,"l":1.22,"n":15647,"o":1.24,"t":"2026-08-21T04:00:00Z","v":7122027,"vw":1.32038},{"c":1.28,"h":1.35,"l":1.26,"n":16837,"o":1.35,"t":"2026-08-24T04:00:00Z","v":5584720,"vw":1.287318},{"c":1.52,"h":1.53,"l":1.305,"n":24493,"o":1.33,"t":"2026-08-25T04:00:00Z","v":15945382,"vw":1.475578},{"c":1.56,"h":1.61,"l":1.465,"n":19276,"o":1.52,"t":"2026-08-26T04:00:00Z","v":7852878,"vw":1.545581},{"c":1.55,"h":1.6,"l":1.51,"n":17716,"o":1.54,"t":"2026-08-27T04:00:00Z","v":6731267,"vw":1.559623},{"c":1.4,"h":1.545,"l":1.39,"n":15312,"o":1.52,"t":"2026-08-28T04:00:00Z","v":5228531,"vw":1.450492},{"c":1.355,"h":1.435,"l":1.33,"n":13861,"o":1.4,"t":"2026-08-31T04:00:00Z","v":6083136,"vw":1.358895},{"c":1.28,"h":1.34,"l":1.28,"n":11825,"o":1.33,"t":"2026-09-01T04:00:00Z","v":6035877,"vw":1.295211},{"c":1.32,"h":1.34,"l":1.28,"n":13544,"o":1.29,"t":"2026-09-02T04:00:00Z","v":5931173,"vw":1.313861},{"c":1.3,"h":1.35,"l":1.28,"n":15735,"o":1.33,"t":"2026-09-03T04:00:00Z","v":5144666,"vw":1.29637},{"c":1.35,"h":1.35,"l":1.288,"n":12392,"o":1.295,"t":"2026-09-04T04:00:00Z","v":2761303,"vw":1.327819},{"c":1.32,"h":1.36,"l":1.3,"n":14459,"o":1.34,"t":"2026-09-08T04:00:00Z","v":3984186,"vw":1.324795},{"c":1.29,"h":1.34,"l":1.26,"n":13789,"o":1.31,"t":"2026-09-09T04:00:00Z","v":4152398,"vw":1.291537},{"c":1.27,"h":1.31,"l":1.25,"n":14706,"o":1.26,"t":"2026-09-10T04:00:00Z","v":4698084,"vw":1.276984},{"c":1.3,"h":1.32,"l":1.28,"n":14209,"o":1.29,"t":"2026-09-11T04:00:00Z","v":3733801,"vw":1.301592},{"c":1.35,"h":1.3777,"l":1.28,"n":16943,"o":1.28,"t":"2026-09-14T04:00:00Z","v":4718046,"vw":1.334233},{"c":1.34,"h":1.405,"l":1.335,"n":18528,"o":1.36,"t":"2026-09-15T04:00:00Z","v":5595139,"vw":1.366262},{"c":1.34,"h":1.4,"l":1.32,"n":17867,"o":1.34,"t":"2026-09-16T04:00:00Z","v":5314604,"vw":1.362883},{"c":1.38,"h":1.43,"l":1.36,"n":21845,"o":1.37,"t":"2026-09-17T04:00:00Z","v":6228363,"vw":1.392149},{"c":1.37,"h":1.4,"l":1.34,"n":9246,"o":1.38,"t":"2026-09-18T04:00:00Z","v":4958527,"vw":1.366823},{"c":1.36,"h":1.4,"l":1.34,"n":17286,"o":1.37,"t":"2026-09-21T04:00:00Z","v":6115886,"vw":1.364027},{"c":1.47,"h":1.48,"l":1.356,"n":22489,"o":1.38,"t":"2026-09-22T04:00:00Z","v":7834709,"vw":1.443729},{"c":1.41,"h":1.47,"l":1.39,"n":16083,"o":1.45,"t":"2026-09-23T04:00:00Z","v":5254811,"vw":1.414545},{"c":1.58,"h":1.585,"l":1.38,"n":22086,"o":1.4,"t":"2026-09-24T04:00:00Z","v":11067833,"vw":1.497116},{"c":1.62,"h":1.63,"l":1.52,"n":21885,"o":1.57,"t":"2026-09-25T04:00:00Z","v":11355654,"vw":1.5776},{"c":1.71,"h":1.8,"l":1.59,"n":34146,"o":1.6,"t":"2026-09-28T04:00:00Z","v":21205745,"vw":1.720321},{"c":1.83,"h":1.85,"l":1.63,"n":33372,"o":1.68,"t":"2026-09-29T04:00:00Z","v":17423819,"vw":1.751258},{"c":2.37,"h":2.455,"l":1.84,"n":128031,"o":1.84,"t":"2026-09-30T04:00:00Z","v":80386568,"vw":2.309728},{"c":2.51,"h":2.555,"l":2.32,"n":70504,"o":2.34,"t":"2026-10-01T04:00:00Z","v":35866217,"vw":2.448061},{"c":2.54,"h":2.645,"l":2.44,"n":56075,"o":2.5,"t":"2026-10-02T04:00:00Z","v":26011156,"vw":2.541007},{"c":2.87,"h":2.92,"l":2.51,"n":56901,"o":2.53,"t":"2026-10-05T04:00:00Z","v":26246873,"vw":2.756426},{"c":2.7,"h":3.435,"l":2.4331,"n":88814,"o":3.015,"t":"2026-10-06T04:00:00Z","v":47107375,"vw":2.814172},{"c":2.72,"h":2.74,"l":2.5,"n":41985,"o":2.62,"t":"2026-10-07T04:00:00Z","v":20365044,"vw":2.652388},{"c":2.3,"h":2.69,"l":2.22,"n":37146,"o":2.63,"t":"2026-10-08T04:00:00Z","v":24140535,"vw":2.365719},{"c":2.33,"h":2.47,"l":2.21,"n":27800,"o":2.36,"t":"2026-10-09T04:00:00Z","v":12816109,"vw":2.330179},{"c":2.1,"h":2.2859,"l":2.01,"n":26434,"o":2.24,"t":"2026-10-12T04:00:00Z","v":12083786,"vw":2.101754},{"c":2.05,"h":2.1369,"l":1.99,"n":26509,"o":2.07,"t":"2026-10-13T04:00:00Z","v":12286840,"vw":2.063521},{"c":1.99,"h":2.08,"l":1.945,"n":21383,"o":2,"t":"2026-10-14T04:00:00Z","v":9205022,"vw":1.986377},{"c":1.96,"h":2,"l":1.86,"n":34653,"o":1.93,"t":"2026-10-15T04:00:00Z","v":12620911,"vw":1.94221},{"c":1.73,"h":1.96,"l":1.7,"n":23005,"o":1.96,"t":"2026-10-16T04:00:00Z","v":10434652,"vw":1.765109},{"c":1.84,"h":1.86,"l":1.74,"n":20621,"o":1.78,"t":"2026-10-19T04:00:00Z","v":6036994,"vw":1.790976},{"c":1.96,"h":2.06,"l":1.7601,"n":26353,"o":1.815,"t":"2026-10-20T04:00:00Z","v":10364278,"vw":1.949506},{"c":2.14,"h":2.1891,"l":1.92,"n":30958,"o":1.965,"t":"2026-10-21T04:00:00Z","v":13503462,"vw":2.121704},{"c":2.06,"h":2.21,"l":2.05,"n":22012,"o":2.13,"t":"2026-10-22T04:00:00Z","v":9177792,"vw":2.12542}],"volatilityBars":[{"c":1.37,"h":1.39,"l":1.35,"n":35,"o":1.35,"t":"2026-09-22T08:00:00Z","v":7192,"vw":1.37147},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-09-22T10:15:00Z","v":400,"vw":1.37},{"c":1.35,"h":1.35,"l":1.35,"n":27,"o":1.35,"t":"2026-09-22T10:30:00Z","v":912,"vw":1.35},{"c":1.3735,"h":1.38,"l":1.3684,"n":8,"o":1.3684,"t":"2026-09-22T11:30:00Z","v":529,"vw":1.37389},{"c":1.3774,"h":1.38,"l":1.37,"n":8,"o":1.38,"t":"2026-09-22T11:45:00Z","v":3865,"vw":1.373897},{"c":1.3768,"h":1.3768,"l":1.3768,"n":2,"o":1.3768,"t":"2026-09-22T12:00:00Z","v":219,"vw":1.3768},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-09-22T12:15:00Z","v":466,"vw":1.35},{"c":1.37,"h":1.37,"l":1.35,"n":4,"o":1.35,"t":"2026-09-22T12:45:00Z","v":620,"vw":1.36566},{"c":1.3901,"h":1.4,"l":1.356,"n":644,"o":1.38,"t":"2026-09-22T13:30:00Z","v":429645,"vw":1.380386},{"c":1.4,"h":1.41,"l":1.39,"n":343,"o":1.39,"t":"2026-09-22T13:45:00Z","v":152009,"vw":1.399382},{"c":1.435,"h":1.45,"l":1.4,"n":947,"o":1.41,"t":"2026-09-22T14:00:00Z","v":564245,"vw":1.423719},{"c":1.435,"h":1.45,"l":1.4201,"n":1054,"o":1.435,"t":"2026-09-22T14:15:00Z","v":668158,"vw":1.433967},{"c":1.43,"h":1.44,"l":1.42,"n":859,"o":1.435,"t":"2026-09-22T14:30:00Z","v":322265,"vw":1.428689},{"c":1.44,"h":1.44,"l":1.42,"n":670,"o":1.43,"t":"2026-09-22T14:45:00Z","v":264571,"vw":1.426967},{"c":1.445,"h":1.45,"l":1.43,"n":965,"o":1.44,"t":"2026-09-22T15:00:00Z","v":390324,"vw":1.442608},{"c":1.46,"h":1.46,"l":1.445,"n":1143,"o":1.445,"t":"2026-09-22T15:15:00Z","v":357795,"vw":1.451563},{"c":1.45,"h":1.4599,"l":1.44,"n":712,"o":1.455,"t":"2026-09-22T15:30:00Z","v":352395,"vw":1.444497},{"c":1.455,"h":1.46,"l":1.44,"n":865,"o":1.445,"t":"2026-09-22T15:45:00Z","v":179981,"vw":1.446127},{"c":1.46,"h":1.46,"l":1.45,"n":829,"o":1.45,"t":"2026-09-22T16:00:00Z","v":209564,"vw":1.453323},{"c":1.46,"h":1.465,"l":1.45,"n":665,"o":1.46,"t":"2026-09-22T16:15:00Z","v":204506,"vw":1.459069},{"c":1.455,"h":1.4677,"l":1.45,"n":895,"o":1.46,"t":"2026-09-22T16:30:00Z","v":244698,"vw":1.460271},{"c":1.455,"h":1.46,"l":1.45,"n":310,"o":1.46,"t":"2026-09-22T16:45:00Z","v":50251,"vw":1.454618},{"c":1.455,"h":1.46,"l":1.45,"n":454,"o":1.45,"t":"2026-09-22T17:00:00Z","v":80430,"vw":1.453341},{"c":1.455,"h":1.46,"l":1.45,"n":476,"o":1.45,"t":"2026-09-22T17:15:00Z","v":108829,"vw":1.453677},{"c":1.46,"h":1.46,"l":1.45,"n":571,"o":1.455,"t":"2026-09-22T17:30:00Z","v":117799,"vw":1.454092},{"c":1.465,"h":1.47,"l":1.45,"n":762,"o":1.46,"t":"2026-09-22T17:45:00Z","v":175284,"vw":1.460212},{"c":1.465,"h":1.47,"l":1.46,"n":443,"o":1.465,"t":"2026-09-22T18:00:00Z","v":61127,"vw":1.463511},{"c":1.47,"h":1.47,"l":1.46,"n":382,"o":1.465,"t":"2026-09-22T18:15:00Z","v":47261,"vw":1.465917},{"c":1.465,"h":1.47,"l":1.46,"n":436,"o":1.47,"t":"2026-09-22T18:30:00Z","v":118368,"vw":1.4611},{"c":1.465,"h":1.47,"l":1.46,"n":371,"o":1.4608,"t":"2026-09-22T18:45:00Z","v":65040,"vw":1.463034},{"c":1.46,"h":1.47,"l":1.4501,"n":1329,"o":1.46,"t":"2026-09-22T19:00:00Z","v":340539,"vw":1.457831},{"c":1.46,"h":1.46,"l":1.45,"n":1012,"o":1.455,"t":"2026-09-22T19:15:00Z","v":108899,"vw":1.45784},{"c":1.46,"h":1.46,"l":1.45,"n":1662,"o":1.46,"t":"2026-09-22T19:30:00Z","v":333513,"vw":1.457409},{"c":1.475,"h":1.48,"l":1.44,"n":3472,"o":1.4556,"t":"2026-09-22T19:45:00Z","v":1581612,"vw":1.458099},{"c":1.4692,"h":1.48,"l":1.4692,"n":13,"o":1.48,"t":"2026-09-22T20:00:00Z","v":276321,"vw":1.470035},{"c":1.445,"h":1.46,"l":1.445,"n":5,"o":1.45,"t":"2026-09-22T20:30:00Z","v":3110,"vw":1.450161},{"c":1.45,"h":1.45,"l":1.44,"n":2,"o":1.44,"t":"2026-09-22T21:15:00Z","v":1268,"vw":1.441972},{"c":1.46,"h":1.46,"l":1.43,"n":3,"o":1.43,"t":"2026-09-22T21:30:00Z","v":1300,"vw":1.439754},{"c":1.45,"h":1.46,"l":1.43,"n":4,"o":1.46,"t":"2026-09-22T21:45:00Z","v":950,"vw":1.447895},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-09-22T22:15:00Z","v":1300,"vw":1.46},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-09-22T22:45:00Z","v":1500,"vw":1.44},{"c":1.4498,"h":1.4498,"l":1.4498,"n":1,"o":1.4498,"t":"2026-09-22T23:45:00Z","v":340,"vw":1.4498},{"c":1.47,"h":1.4791,"l":1.47,"n":3,"o":1.4791,"t":"2026-09-23T08:15:00Z","v":601,"vw":1.471517},{"c":1.46,"h":1.47,"l":1.46,"n":6,"o":1.47,"t":"2026-09-23T08:30:00Z","v":619,"vw":1.466944},{"c":1.4797,"h":1.4797,"l":1.4797,"n":1,"o":1.4797,"t":"2026-09-23T08:45:00Z","v":1000,"vw":1.4797},{"c":1.4708,"h":1.4708,"l":1.47,"n":3,"o":1.47,"t":"2026-09-23T09:00:00Z","v":201,"vw":1.4704},{"c":1.45,"h":1.45,"l":1.45,"n":4,"o":1.45,"t":"2026-09-23T09:15:00Z","v":295,"vw":1.45},{"c":1.44,"h":1.445,"l":1.44,"n":18,"o":1.445,"t":"2026-09-23T11:00:00Z","v":1212,"vw":1.442481},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-09-23T11:45:00Z","v":150,"vw":1.44},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-09-23T12:30:00Z","v":10000,"vw":1.46},{"c":1.4502,"h":1.46,"l":1.4501,"n":7,"o":1.4502,"t":"2026-09-23T12:45:00Z","v":700,"vw":1.452971},{"c":1.4597,"h":1.4597,"l":1.4597,"n":2,"o":1.4597,"t":"2026-09-23T13:00:00Z","v":101,"vw":1.4597},{"c":1.46,"h":1.46,"l":1.46,"n":3,"o":1.46,"t":"2026-09-23T13:15:00Z","v":300,"vw":1.46},{"c":1.4323,"h":1.47,"l":1.4323,"n":709,"o":1.45,"t":"2026-09-23T13:30:00Z","v":275354,"vw":1.45187},{"c":1.44,"h":1.45,"l":1.43,"n":549,"o":1.435,"t":"2026-09-23T13:45:00Z","v":198291,"vw":1.439645},{"c":1.425,"h":1.455,"l":1.42,"n":920,"o":1.44,"t":"2026-09-23T14:00:00Z","v":396736,"vw":1.445684},{"c":1.426,"h":1.44,"l":1.42,"n":664,"o":1.425,"t":"2026-09-23T14:15:00Z","v":288672,"vw":1.42755},{"c":1.41,"h":1.426,"l":1.4,"n":774,"o":1.42,"t":"2026-09-23T14:30:00Z","v":398500,"vw":1.412247},{"c":1.41,"h":1.41,"l":1.4,"n":481,"o":1.405,"t":"2026-09-23T14:45:00Z","v":105151,"vw":1.405452},{"c":1.405,"h":1.41,"l":1.4,"n":460,"o":1.405,"t":"2026-09-23T15:00:00Z","v":51546,"vw":1.405475},{"c":1.405,"h":1.42,"l":1.4,"n":649,"o":1.405,"t":"2026-09-23T15:15:00Z","v":515726,"vw":1.409097},{"c":1.41,"h":1.41,"l":1.4,"n":302,"o":1.405,"t":"2026-09-23T15:30:00Z","v":36152,"vw":1.405622},{"c":1.415,"h":1.42,"l":1.405,"n":845,"o":1.405,"t":"2026-09-23T15:45:00Z","v":424116,"vw":1.411288},{"c":1.42,"h":1.42,"l":1.4,"n":583,"o":1.41,"t":"2026-09-23T16:00:00Z","v":182599,"vw":1.409969},{"c":1.41,"h":1.415,"l":1.4,"n":418,"o":1.415,"t":"2026-09-23T16:15:00Z","v":76100,"vw":1.407334},{"c":1.41,"h":1.42,"l":1.4,"n":392,"o":1.41,"t":"2026-09-23T16:30:00Z","v":93006,"vw":1.41034},{"c":1.4,"h":1.42,"l":1.4,"n":456,"o":1.415,"t":"2026-09-23T16:45:00Z","v":166357,"vw":1.408675},{"c":1.4,"h":1.405,"l":1.39,"n":532,"o":1.4008,"t":"2026-09-23T17:00:00Z","v":251454,"vw":1.398758},{"c":1.4,"h":1.4,"l":1.39,"n":545,"o":1.395,"t":"2026-09-23T17:15:00Z","v":117791,"vw":1.398853},{"c":1.405,"h":1.41,"l":1.39,"n":507,"o":1.4,"t":"2026-09-23T17:30:00Z","v":103097,"vw":1.39868},{"c":1.4,"h":1.41,"l":1.4,"n":379,"o":1.405,"t":"2026-09-23T17:45:00Z","v":54637,"vw":1.403724},{"c":1.405,"h":1.41,"l":1.4,"n":440,"o":1.41,"t":"2026-09-23T18:00:00Z","v":51803,"vw":1.405824},{"c":1.405,"h":1.41,"l":1.4,"n":412,"o":1.405,"t":"2026-09-23T18:15:00Z","v":43088,"vw":1.405245},{"c":1.41,"h":1.41,"l":1.4,"n":419,"o":1.41,"t":"2026-09-23T18:30:00Z","v":44817,"vw":1.40753},{"c":1.395,"h":1.41,"l":1.39,"n":558,"o":1.405,"t":"2026-09-23T18:45:00Z","v":131878,"vw":1.399554},{"c":1.395,"h":1.4,"l":1.39,"n":550,"o":1.4,"t":"2026-09-23T19:00:00Z","v":71917,"vw":1.397854},{"c":1.395,"h":1.4,"l":1.39,"n":512,"o":1.395,"t":"2026-09-23T19:15:00Z","v":58652,"vw":1.394724},{"c":1.4,"h":1.4197,"l":1.39,"n":1178,"o":1.395,"t":"2026-09-23T19:30:00Z","v":432318,"vw":1.404871},{"c":1.4,"h":1.41,"l":1.39,"n":1606,"o":1.4,"t":"2026-09-23T19:45:00Z","v":354651,"vw":1.401327},{"c":1.4005,"h":1.41,"l":1.4005,"n":15,"o":1.41,"t":"2026-09-23T20:00:00Z","v":307981,"vw":1.409974},{"c":1.41,"h":1.41,"l":1.41,"n":22,"o":1.41,"t":"2026-09-23T20:30:00Z","v":1157,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-09-23T21:00:00Z","v":200,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-09-23T21:15:00Z","v":233,"vw":1.41},{"c":1.405,"h":1.405,"l":1.405,"n":2,"o":1.405,"t":"2026-09-23T22:45:00Z","v":300,"vw":1.405},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-09-23T23:00:00Z","v":699,"vw":1.41},{"c":1.4002,"h":1.4002,"l":1.4002,"n":1,"o":1.4002,"t":"2026-09-24T08:45:00Z","v":2083,"vw":1.4002},{"c":1.4003,"h":1.4003,"l":1.4003,"n":1,"o":1.4003,"t":"2026-09-24T10:00:00Z","v":800,"vw":1.4003},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-09-24T11:45:00Z","v":219,"vw":1.4},{"c":1.42,"h":1.42,"l":1.4,"n":3,"o":1.4,"t":"2026-09-24T13:00:00Z","v":3697,"vw":1.41134},{"c":1.43,"h":1.43,"l":1.38,"n":588,"o":1.4,"t":"2026-09-24T13:30:00Z","v":346886,"vw":1.407827},{"c":1.48,"h":1.48,"l":1.4201,"n":636,"o":1.43,"t":"2026-09-24T13:45:00Z","v":334641,"vw":1.440516},{"c":1.5,"h":1.51,"l":1.47,"n":1108,"o":1.475,"t":"2026-09-24T14:00:00Z","v":587649,"vw":1.488716},{"c":1.49,"h":1.52,"l":1.49,"n":838,"o":1.505,"t":"2026-09-24T14:15:00Z","v":268418,"vw":1.503852},{"c":1.475,"h":1.5,"l":1.4501,"n":935,"o":1.485,"t":"2026-09-24T14:30:00Z","v":593499,"vw":1.468872},{"c":1.455,"h":1.48,"l":1.44,"n":556,"o":1.475,"t":"2026-09-24T14:45:00Z","v":219019,"vw":1.462586},{"c":1.455,"h":1.46,"l":1.445,"n":492,"o":1.455,"t":"2026-09-24T15:00:00Z","v":152477,"vw":1.451536},{"c":1.435,"h":1.47,"l":1.43,"n":911,"o":1.45,"t":"2026-09-24T15:15:00Z","v":699681,"vw":1.450043},{"c":1.45,"h":1.45,"l":1.42,"n":434,"o":1.4332,"t":"2026-09-24T15:30:00Z","v":307758,"vw":1.432799},{"c":1.445,"h":1.455,"l":1.44,"n":332,"o":1.45,"t":"2026-09-24T15:45:00Z","v":127523,"vw":1.4487},{"c":1.44,"h":1.45,"l":1.44,"n":506,"o":1.44,"t":"2026-09-24T16:00:00Z","v":148015,"vw":1.443387},{"c":1.46,"h":1.48,"l":1.445,"n":763,"o":1.45,"t":"2026-09-24T16:15:00Z","v":518358,"vw":1.459438},{"c":1.45,"h":1.46,"l":1.44,"n":416,"o":1.455,"t":"2026-09-24T16:30:00Z","v":144179,"vw":1.45069},{"c":1.45,"h":1.4577,"l":1.445,"n":274,"o":1.45,"t":"2026-09-24T16:45:00Z","v":101581,"vw":1.4508},{"c":1.475,"h":1.475,"l":1.45,"n":485,"o":1.45,"t":"2026-09-24T17:00:00Z","v":143487,"vw":1.463617},{"c":1.47,"h":1.48,"l":1.47,"n":559,"o":1.475,"t":"2026-09-24T17:15:00Z","v":80099,"vw":1.474062},{"c":1.475,"h":1.48,"l":1.47,"n":554,"o":1.4799,"t":"2026-09-24T17:30:00Z","v":136095,"vw":1.474416},{"c":1.47,"h":1.485,"l":1.47,"n":458,"o":1.475,"t":"2026-09-24T17:45:00Z","v":139918,"vw":1.478257},{"c":1.47,"h":1.4775,"l":1.47,"n":711,"o":1.47,"t":"2026-09-24T18:00:00Z","v":80998,"vw":1.471406},{"c":1.47,"h":1.48,"l":1.4601,"n":710,"o":1.4709,"t":"2026-09-24T18:15:00Z","v":320966,"vw":1.470795},{"c":1.475,"h":1.495,"l":1.47,"n":1011,"o":1.475,"t":"2026-09-24T18:30:00Z","v":512101,"vw":1.485097},{"c":1.505,"h":1.51,"l":1.475,"n":1124,"o":1.48,"t":"2026-09-24T18:45:00Z","v":413917,"vw":1.496601},{"c":1.52,"h":1.52,"l":1.5,"n":937,"o":1.505,"t":"2026-09-24T19:00:00Z","v":272415,"vw":1.509499},{"c":1.515,"h":1.53,"l":1.51,"n":1034,"o":1.515,"t":"2026-09-24T19:15:00Z","v":391990,"vw":1.517284},{"c":1.54,"h":1.54,"l":1.51,"n":2211,"o":1.515,"t":"2026-09-24T19:30:00Z","v":1403548,"vw":1.521401},{"c":1.58,"h":1.585,"l":1.54,"n":3264,"o":1.54,"t":"2026-09-24T19:45:00Z","v":1937794,"vw":1.56537},{"c":1.57,"h":1.586,"l":1.56,"n":53,"o":1.58,"t":"2026-09-24T20:00:00Z","v":381763,"vw":1.57966},{"c":1.5899,"h":1.5899,"l":1.56,"n":35,"o":1.56,"t":"2026-09-24T20:15:00Z","v":37165,"vw":1.566899},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-09-24T20:30:00Z","v":743,"vw":1.56},{"c":1.56,"h":1.562,"l":1.56,"n":16,"o":1.562,"t":"2026-09-24T20:45:00Z","v":5126,"vw":1.560193},{"c":1.57,"h":1.58,"l":1.55,"n":6,"o":1.58,"t":"2026-09-24T21:00:00Z","v":216983,"vw":1.579958},{"c":1.5769,"h":1.58,"l":1.56,"n":4,"o":1.56,"t":"2026-09-24T21:15:00Z","v":1872,"vw":1.565677},{"c":1.565,"h":1.58,"l":1.5602,"n":3,"o":1.58,"t":"2026-09-24T21:30:00Z","v":2744,"vw":1.578414},{"c":1.56,"h":1.57,"l":1.54,"n":12,"o":1.5615,"t":"2026-09-24T21:45:00Z","v":12466,"vw":1.560858},{"c":1.54,"h":1.56,"l":1.54,"n":2,"o":1.56,"t":"2026-09-24T22:00:00Z","v":2202,"vw":1.550917},{"c":1.56,"h":1.56,"l":1.55,"n":3,"o":1.55,"t":"2026-09-24T22:15:00Z","v":500,"vw":1.5536},{"c":1.55,"h":1.55,"l":1.55,"n":5,"o":1.55,"t":"2026-09-24T22:30:00Z","v":648,"vw":1.55},{"c":1.5503,"h":1.5503,"l":1.54,"n":4,"o":1.54,"t":"2026-09-24T22:45:00Z","v":859,"vw":1.544382},{"c":1.55,"h":1.5585,"l":1.55,"n":2,"o":1.5585,"t":"2026-09-24T23:00:00Z","v":790,"vw":1.551076},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-09-24T23:15:00Z","v":11123,"vw":1.56},{"c":1.5502,"h":1.5502,"l":1.5502,"n":1,"o":1.5502,"t":"2026-09-24T23:30:00Z","v":500,"vw":1.5502},{"c":1.56,"h":1.56,"l":1.5599,"n":4,"o":1.56,"t":"2026-09-24T23:45:00Z","v":400,"vw":1.559975},{"c":1.56,"h":1.56,"l":1.555,"n":15,"o":1.56,"t":"2026-09-25T08:00:00Z","v":3555,"vw":1.559528},{"c":1.56,"h":1.56,"l":1.56,"n":2,"o":1.56,"t":"2026-09-25T08:30:00Z","v":373,"vw":1.56},{"c":1.56,"h":1.57,"l":1.56,"n":2,"o":1.57,"t":"2026-09-25T08:45:00Z","v":608,"vw":1.56403},{"c":1.56,"h":1.56,"l":1.56,"n":2,"o":1.56,"t":"2026-09-25T09:30:00Z","v":337,"vw":1.56},{"c":1.56,"h":1.56,"l":1.56,"n":2,"o":1.56,"t":"2026-09-25T09:45:00Z","v":400,"vw":1.56},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-09-25T10:00:00Z","v":100,"vw":1.56},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-09-25T10:30:00Z","v":150,"vw":1.56},{"c":1.57,"h":1.57,"l":1.56,"n":8,"o":1.56,"t":"2026-09-25T11:00:00Z","v":1494,"vw":1.564307},{"c":1.57,"h":1.57,"l":1.57,"n":8,"o":1.57,"t":"2026-09-25T11:15:00Z","v":256,"vw":1.57},{"c":1.58,"h":1.58,"l":1.575,"n":9,"o":1.575,"t":"2026-09-25T12:15:00Z","v":3000,"vw":1.579031},{"c":1.5715,"h":1.5715,"l":1.5715,"n":1,"o":1.5715,"t":"2026-09-25T12:30:00Z","v":2000,"vw":1.5715},{"c":1.58,"h":1.58,"l":1.57,"n":3,"o":1.57,"t":"2026-09-25T12:45:00Z","v":1000,"vw":1.57865},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-09-25T13:00:00Z","v":600,"vw":1.58},{"c":1.564,"h":1.58,"l":1.564,"n":6,"o":1.58,"t":"2026-09-25T13:15:00Z","v":7876,"vw":1.569492},{"c":1.565,"h":1.58,"l":1.54,"n":1399,"o":1.57,"t":"2026-09-25T13:30:00Z","v":810663,"vw":1.558504},{"c":1.575,"h":1.585,"l":1.55,"n":1141,"o":1.56,"t":"2026-09-25T13:45:00Z","v":760076,"vw":1.566008},{"c":1.52,"h":1.575,"l":1.52,"n":983,"o":1.575,"t":"2026-09-25T14:00:00Z","v":439025,"vw":1.54955},{"c":1.55,"h":1.56,"l":1.52,"n":863,"o":1.52,"t":"2026-09-25T14:15:00Z","v":366670,"vw":1.544832},{"c":1.555,"h":1.56,"l":1.54,"n":714,"o":1.555,"t":"2026-09-25T14:30:00Z","v":291003,"vw":1.550107},{"c":1.57,"h":1.58,"l":1.5501,"n":670,"o":1.555,"t":"2026-09-25T14:45:00Z","v":311805,"vw":1.567913},{"c":1.575,"h":1.58,"l":1.5601,"n":596,"o":1.57,"t":"2026-09-25T15:00:00Z","v":232377,"vw":1.57233},{"c":1.56,"h":1.58,"l":1.56,"n":669,"o":1.575,"t":"2026-09-25T15:15:00Z","v":384341,"vw":1.568366},{"c":1.57,"h":1.58,"l":1.555,"n":514,"o":1.565,"t":"2026-09-25T15:30:00Z","v":229518,"vw":1.564239},{"c":1.575,"h":1.58,"l":1.57,"n":337,"o":1.57,"t":"2026-09-25T15:45:00Z","v":89723,"vw":1.573596},{"c":1.58,"h":1.58,"l":1.57,"n":623,"o":1.575,"t":"2026-09-25T16:00:00Z","v":241821,"vw":1.57863},{"c":1.565,"h":1.58,"l":1.56,"n":566,"o":1.58,"t":"2026-09-25T16:15:00Z","v":155495,"vw":1.570525},{"c":1.565,"h":1.57,"l":1.55,"n":472,"o":1.565,"t":"2026-09-25T16:30:00Z","v":182977,"vw":1.560559},{"c":1.565,"h":1.57,"l":1.56,"n":393,"o":1.565,"t":"2026-09-25T16:45:00Z","v":98508,"vw":1.56441},{"c":1.5899,"h":1.59,"l":1.55,"n":1173,"o":1.565,"t":"2026-09-25T17:00:00Z","v":1137559,"vw":1.575381},{"c":1.58,"h":1.59,"l":1.5732,"n":648,"o":1.58,"t":"2026-09-25T17:15:00Z","v":249701,"vw":1.582777},{"c":1.585,"h":1.59,"l":1.58,"n":341,"o":1.585,"t":"2026-09-25T17:30:00Z","v":75307,"vw":1.583655},{"c":1.565,"h":1.59,"l":1.56,"n":935,"o":1.585,"t":"2026-09-25T17:45:00Z","v":548173,"vw":1.571656},{"c":1.545,"h":1.566,"l":1.54,"n":966,"o":1.56,"t":"2026-09-25T18:00:00Z","v":502220,"vw":1.551219},{"c":1.58,"h":1.58,"l":1.54,"n":547,"o":1.545,"t":"2026-09-25T18:15:00Z","v":246043,"vw":1.562517},{"c":1.585,"h":1.59,"l":1.57,"n":554,"o":1.58,"t":"2026-09-25T18:30:00Z","v":195587,"vw":1.580046},{"c":1.575,"h":1.59,"l":1.57,"n":548,"o":1.585,"t":"2026-09-25T18:45:00Z","v":202394,"vw":1.581186},{"c":1.58,"h":1.59,"l":1.5725,"n":781,"o":1.575,"t":"2026-09-25T19:00:00Z","v":339687,"vw":1.580678},{"c":1.575,"h":1.58,"l":1.57,"n":647,"o":1.575,"t":"2026-09-25T19:15:00Z","v":88866,"vw":1.574265},{"c":1.6,"h":1.6,"l":1.575,"n":1347,"o":1.575,"t":"2026-09-25T19:30:00Z","v":436265,"vw":1.588417},{"c":1.63,"h":1.63,"l":1.595,"n":3233,"o":1.595,"t":"2026-09-25T19:45:00Z","v":1901713,"vw":1.614471},{"c":1.6,"h":1.63,"l":1.59,"n":23,"o":1.63,"t":"2026-09-25T20:00:00Z","v":426551,"vw":1.619965},{"c":1.6001,"h":1.6001,"l":1.6001,"n":1,"o":1.6001,"t":"2026-09-25T20:15:00Z","v":5002,"vw":1.6001},{"c":1.61,"h":1.61,"l":1.6,"n":15,"o":1.61,"t":"2026-09-25T20:30:00Z","v":18659,"vw":1.609409},{"c":1.6001,"h":1.6001,"l":1.6,"n":4,"o":1.6,"t":"2026-09-25T20:45:00Z","v":3179,"vw":1.600025},{"c":1.6,"h":1.605,"l":1.6,"n":11,"o":1.602,"t":"2026-09-25T21:00:00Z","v":2887,"vw":1.600641},{"c":1.61,"h":1.61,"l":1.6,"n":6,"o":1.6,"t":"2026-09-25T21:15:00Z","v":5947,"vw":1.601986},{"c":1.6,"h":1.61,"l":1.6,"n":2,"o":1.61,"t":"2026-09-25T21:30:00Z","v":200,"vw":1.605},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-09-25T21:45:00Z","v":600,"vw":1.6},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-09-25T22:15:00Z","v":1000,"vw":1.61},{"c":1.5714,"h":1.5714,"l":1.5714,"n":1,"o":1.5714,"t":"2026-09-25T23:30:00Z","v":128,"vw":1.5714},{"c":1.61,"h":1.61,"l":1.61,"n":3,"o":1.61,"t":"2026-09-25T23:45:00Z","v":7800,"vw":1.61},{"c":1.59,"h":1.62,"l":1.59,"n":20,"o":1.61,"t":"2026-09-28T08:00:00Z","v":6200,"vw":1.607936},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-09-28T08:15:00Z","v":10099,"vw":1.58},{"c":1.58,"h":1.58,"l":1.58,"n":3,"o":1.58,"t":"2026-09-28T08:30:00Z","v":2000,"vw":1.58},{"c":1.6,"h":1.61,"l":1.6,"n":7,"o":1.61,"t":"2026-09-28T09:30:00Z","v":370,"vw":1.606875},{"c":1.58,"h":1.58,"l":1.58,"n":6,"o":1.58,"t":"2026-09-28T10:15:00Z","v":2739,"vw":1.58},{"c":1.5808,"h":1.59,"l":1.5808,"n":3,"o":1.59,"t":"2026-09-28T11:00:00Z","v":536,"vw":1.58252},{"c":1.58,"h":1.5802,"l":1.58,"n":3,"o":1.5802,"t":"2026-09-28T11:30:00Z","v":421,"vw":1.580152},{"c":1.57,"h":1.57,"l":1.565,"n":3,"o":1.565,"t":"2026-09-28T11:45:00Z","v":600,"vw":1.56916},{"c":1.5799,"h":1.58,"l":1.5799,"n":6,"o":1.58,"t":"2026-09-28T12:00:00Z","v":800,"vw":1.57995},{"c":1.5885,"h":1.5885,"l":1.58,"n":2,"o":1.58,"t":"2026-09-28T12:15:00Z","v":800,"vw":1.583188},{"c":1.59,"h":1.59,"l":1.59,"n":3,"o":1.59,"t":"2026-09-28T12:45:00Z","v":196,"vw":1.59},{"c":1.5803,"h":1.5997,"l":1.5803,"n":5,"o":1.5997,"t":"2026-09-28T13:00:00Z","v":2478,"vw":1.589063},{"c":1.625,"h":1.6391,"l":1.59,"n":653,"o":1.6,"t":"2026-09-28T13:30:00Z","v":429587,"vw":1.615095},{"c":1.6315,"h":1.65,"l":1.61,"n":906,"o":1.625,"t":"2026-09-28T13:45:00Z","v":804678,"vw":1.63491},{"c":1.64,"h":1.68,"l":1.63,"n":863,"o":1.64,"t":"2026-09-28T14:00:00Z","v":712401,"vw":1.651836},{"c":1.6692,"h":1.67,"l":1.635,"n":659,"o":1.64,"t":"2026-09-28T14:15:00Z","v":426891,"vw":1.647678},{"c":1.67,"h":1.68,"l":1.66,"n":902,"o":1.67,"t":"2026-09-28T14:30:00Z","v":335041,"vw":1.670653},{"c":1.695,"h":1.7,"l":1.66,"n":817,"o":1.67,"t":"2026-09-28T14:45:00Z","v":553673,"vw":1.681227},{"c":1.74,"h":1.74,"l":1.69,"n":1169,"o":1.69,"t":"2026-09-28T15:00:00Z","v":809648,"vw":1.717049},{"c":1.755,"h":1.77,"l":1.72,"n":1508,"o":1.7383,"t":"2026-09-28T15:15:00Z","v":1285280,"vw":1.742015},{"c":1.685,"h":1.76,"l":1.68,"n":2069,"o":1.755,"t":"2026-09-28T15:30:00Z","v":1633524,"vw":1.720311},{"c":1.735,"h":1.745,"l":1.68,"n":1630,"o":1.6877,"t":"2026-09-28T15:45:00Z","v":504382,"vw":1.711828},{"c":1.745,"h":1.75,"l":1.73,"n":911,"o":1.735,"t":"2026-09-28T16:00:00Z","v":238950,"vw":1.739521},{"c":1.705,"h":1.755,"l":1.69,"n":2508,"o":1.745,"t":"2026-09-28T16:15:00Z","v":2511361,"vw":1.715621},{"c":1.705,"h":1.71,"l":1.69,"n":1528,"o":1.705,"t":"2026-09-28T16:30:00Z","v":782085,"vw":1.702708},{"c":1.735,"h":1.74,"l":1.69,"n":1445,"o":1.705,"t":"2026-09-28T16:45:00Z","v":992271,"vw":1.716688},{"c":1.765,"h":1.77,"l":1.72,"n":1159,"o":1.735,"t":"2026-09-28T17:00:00Z","v":866734,"vw":1.739824},{"c":1.7677,"h":1.78,"l":1.7523,"n":1054,"o":1.765,"t":"2026-09-28T17:15:00Z","v":522583,"vw":1.764425},{"c":1.765,"h":1.77,"l":1.74,"n":1120,"o":1.76,"t":"2026-09-28T17:30:00Z","v":410486,"vw":1.754718},{"c":1.78,"h":1.79,"l":1.76,"n":1104,"o":1.765,"t":"2026-09-28T17:45:00Z","v":363085,"vw":1.776571},{"c":1.79,"h":1.8,"l":1.78,"n":1314,"o":1.7878,"t":"2026-09-28T18:00:00Z","v":700453,"vw":1.789108},{"c":1.78,"h":1.8,"l":1.78,"n":1252,"o":1.79,"t":"2026-09-28T18:15:00Z","v":732309,"vw":1.791929},{"c":1.755,"h":1.79,"l":1.75,"n":1383,"o":1.7823,"t":"2026-09-28T18:30:00Z","v":830460,"vw":1.764798},{"c":1.745,"h":1.76,"l":1.7338,"n":1437,"o":1.755,"t":"2026-09-28T18:45:00Z","v":607912,"vw":1.744644},{"c":1.72,"h":1.745,"l":1.71,"n":1116,"o":1.7401,"t":"2026-09-28T19:00:00Z","v":339224,"vw":1.728043},{"c":1.74,"h":1.74,"l":1.715,"n":1076,"o":1.72,"t":"2026-09-28T19:15:00Z","v":495512,"vw":1.729279},{"c":1.7169,"h":1.75,"l":1.715,"n":1510,"o":1.7399,"t":"2026-09-28T19:30:00Z","v":645176,"vw":1.735247},{"c":1.72,"h":1.74,"l":1.71,"n":2812,"o":1.715,"t":"2026-09-28T19:45:00Z","v":1725214,"vw":1.722642},{"c":1.71,"h":1.72,"l":1.71,"n":17,"o":1.72,"t":"2026-09-28T20:00:00Z","v":412707,"vw":1.710022},{"c":1.71,"h":1.72,"l":1.71,"n":8,"o":1.72,"t":"2026-09-28T20:15:00Z","v":434637,"vw":1.710007},{"c":1.69,"h":1.69,"l":1.69,"n":3,"o":1.69,"t":"2026-09-28T20:30:00Z","v":312,"vw":1.69},{"c":1.7,"h":1.71,"l":1.6818,"n":15,"o":1.69,"t":"2026-09-28T20:45:00Z","v":2559,"vw":1.702128},{"c":1.69,"h":1.69,"l":1.681,"n":9,"o":1.6819,"t":"2026-09-28T21:00:00Z","v":1230,"vw":1.685072},{"c":1.6811,"h":1.69,"l":1.6811,"n":3,"o":1.69,"t":"2026-09-28T21:30:00Z","v":2000,"vw":1.68822},{"c":1.6814,"h":1.69,"l":1.6802,"n":4,"o":1.6802,"t":"2026-09-28T21:45:00Z","v":301,"vw":1.683867},{"c":1.71,"h":1.72,"l":1.71,"n":13,"o":1.72,"t":"2026-09-28T22:45:00Z","v":19100,"vw":1.717947},{"c":1.69,"h":1.6999,"l":1.69,"n":6,"o":1.6999,"t":"2026-09-28T23:00:00Z","v":3000,"vw":1.6966},{"c":1.6819,"h":1.69,"l":1.6819,"n":2,"o":1.69,"t":"2026-09-28T23:15:00Z","v":992,"vw":1.682717},{"c":1.69,"h":1.69,"l":1.69,"n":7,"o":1.69,"t":"2026-09-28T23:30:00Z","v":11229,"vw":1.69},{"c":1.7,"h":1.7,"l":1.68,"n":29,"o":1.7,"t":"2026-09-29T08:00:00Z","v":26572,"vw":1.692872},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-09-29T08:15:00Z","v":6748,"vw":1.66},{"c":1.66,"h":1.67,"l":1.66,"n":3,"o":1.67,"t":"2026-09-29T08:45:00Z","v":4017,"vw":1.660498},{"c":1.69,"h":1.69,"l":1.69,"n":3,"o":1.69,"t":"2026-09-29T09:00:00Z","v":2840,"vw":1.69},{"c":1.68,"h":1.68,"l":1.68,"n":5,"o":1.68,"t":"2026-09-29T11:15:00Z","v":560,"vw":1.68},{"c":1.67,"h":1.68,"l":1.67,"n":8,"o":1.68,"t":"2026-09-29T11:30:00Z","v":820,"vw":1.67875},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-09-29T11:45:00Z","v":500,"vw":1.68},{"c":1.67,"h":1.68,"l":1.67,"n":7,"o":1.68,"t":"2026-09-29T12:00:00Z","v":2240,"vw":1.671321},{"c":1.65,"h":1.67,"l":1.65,"n":23,"o":1.67,"t":"2026-09-29T12:15:00Z","v":6622,"vw":1.665908},{"c":1.6512,"h":1.6512,"l":1.6503,"n":2,"o":1.6503,"t":"2026-09-29T12:30:00Z","v":1777,"vw":1.650806},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-09-29T12:45:00Z","v":100,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-09-29T13:00:00Z","v":100,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":3,"o":1.67,"t":"2026-09-29T13:15:00Z","v":5455,"vw":1.67},{"c":1.7202,"h":1.77,"l":1.67,"n":1498,"o":1.68,"t":"2026-09-29T13:30:00Z","v":926535,"vw":1.719165},{"c":1.66,"h":1.7277,"l":1.65,"n":2898,"o":1.7277,"t":"2026-09-29T13:45:00Z","v":2360411,"vw":1.670656},{"c":1.64,"h":1.67,"l":1.63,"n":856,"o":1.66,"t":"2026-09-29T14:00:00Z","v":689694,"vw":1.652697},{"c":1.66,"h":1.67,"l":1.64,"n":1149,"o":1.645,"t":"2026-09-29T14:15:00Z","v":520367,"vw":1.656696},{"c":1.655,"h":1.665,"l":1.65,"n":958,"o":1.66,"t":"2026-09-29T14:30:00Z","v":443983,"vw":1.655828},{"c":1.6377,"h":1.66,"l":1.635,"n":1070,"o":1.65,"t":"2026-09-29T14:45:00Z","v":600000,"vw":1.647359},{"c":1.655,"h":1.665,"l":1.63,"n":815,"o":1.635,"t":"2026-09-29T15:00:00Z","v":451228,"vw":1.653054},{"c":1.71,"h":1.72,"l":1.65,"n":1710,"o":1.655,"t":"2026-09-29T15:15:00Z","v":958434,"vw":1.695016},{"c":1.725,"h":1.73,"l":1.705,"n":1223,"o":1.7199,"t":"2026-09-29T15:30:00Z","v":266919,"vw":1.716341},{"c":1.725,"h":1.735,"l":1.7101,"n":1391,"o":1.725,"t":"2026-09-29T15:45:00Z","v":300700,"vw":1.72354},{"c":1.74,"h":1.75,"l":1.72,"n":1721,"o":1.725,"t":"2026-09-29T16:00:00Z","v":609498,"vw":1.724988},{"c":1.775,"h":1.775,"l":1.74,"n":1530,"o":1.745,"t":"2026-09-29T16:15:00Z","v":255610,"vw":1.754028},{"c":1.78,"h":1.79,"l":1.77,"n":1190,"o":1.7723,"t":"2026-09-29T16:30:00Z","v":420562,"vw":1.779856},{"c":1.78,"h":1.785,"l":1.77,"n":1015,"o":1.7801,"t":"2026-09-29T16:45:00Z","v":311570,"vw":1.776524},{"c":1.765,"h":1.78,"l":1.76,"n":777,"o":1.775,"t":"2026-09-29T17:00:00Z","v":102644,"vw":1.76823},{"c":1.76,"h":1.77,"l":1.76,"n":858,"o":1.765,"t":"2026-09-29T17:15:00Z","v":217159,"vw":1.764027},{"c":1.755,"h":1.77,"l":1.75,"n":830,"o":1.7601,"t":"2026-09-29T17:30:00Z","v":217921,"vw":1.758021},{"c":1.755,"h":1.76,"l":1.75,"n":625,"o":1.755,"t":"2026-09-29T17:45:00Z","v":171135,"vw":1.753961},{"c":1.81,"h":1.82,"l":1.755,"n":1536,"o":1.76,"t":"2026-09-29T18:00:00Z","v":1075272,"vw":1.795922},{"c":1.82,"h":1.83,"l":1.81,"n":679,"o":1.815,"t":"2026-09-29T18:15:00Z","v":307851,"vw":1.819199},{"c":1.835,"h":1.84,"l":1.81,"n":953,"o":1.8205,"t":"2026-09-29T18:30:00Z","v":795596,"vw":1.82285},{"c":1.82,"h":1.85,"l":1.82,"n":1235,"o":1.835,"t":"2026-09-29T18:45:00Z","v":847853,"vw":1.83852},{"c":1.825,"h":1.83,"l":1.81,"n":955,"o":1.82,"t":"2026-09-29T19:00:00Z","v":777465,"vw":1.818646},{"c":1.845,"h":1.85,"l":1.8203,"n":1365,"o":1.825,"t":"2026-09-29T19:15:00Z","v":815238,"vw":1.838254},{"c":1.81,"h":1.85,"l":1.8,"n":1760,"o":1.845,"t":"2026-09-29T19:30:00Z","v":1209941,"vw":1.83057},{"c":1.84,"h":1.845,"l":1.8,"n":2504,"o":1.81,"t":"2026-09-29T19:45:00Z","v":1387697,"vw":1.824472},{"c":1.8,"h":1.83,"l":1.8,"n":30,"o":1.83,"t":"2026-09-29T20:00:00Z","v":275983,"vw":1.829887},{"c":1.82,"h":1.82,"l":1.82,"n":3,"o":1.82,"t":"2026-09-29T20:15:00Z","v":1010,"vw":1.82},{"c":1.81,"h":1.82,"l":1.79,"n":17,"o":1.81,"t":"2026-09-29T20:45:00Z","v":7727,"vw":1.797537},{"c":1.81,"h":1.81,"l":1.81,"n":2,"o":1.81,"t":"2026-09-29T21:00:00Z","v":200,"vw":1.81},{"c":1.82,"h":1.82,"l":1.804,"n":7,"o":1.804,"t":"2026-09-29T21:30:00Z","v":972,"vw":1.81569},{"c":1.82,"h":1.82,"l":1.8,"n":7,"o":1.81,"t":"2026-09-29T22:00:00Z","v":1331,"vw":1.811882},{"c":1.82,"h":1.83,"l":1.81,"n":8,"o":1.82,"t":"2026-09-29T22:15:00Z","v":5143,"vw":1.818338},{"c":1.8103,"h":1.8103,"l":1.8103,"n":1,"o":1.8103,"t":"2026-09-29T22:30:00Z","v":100,"vw":1.8103},{"c":1.82,"h":1.82,"l":1.8102,"n":2,"o":1.8102,"t":"2026-09-29T22:45:00Z","v":990,"vw":1.81901},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-09-29T23:15:00Z","v":2664,"vw":1.81},{"c":1.82,"h":1.82,"l":1.8185,"n":9,"o":1.8185,"t":"2026-09-29T23:30:00Z","v":5942,"vw":1.819937},{"c":1.85,"h":1.85,"l":1.84,"n":21,"o":1.84,"t":"2026-09-30T08:00:00Z","v":3681,"vw":1.844796},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-09-30T08:15:00Z","v":200,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-09-30T08:45:00Z","v":8776,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":6,"o":1.83,"t":"2026-09-30T09:30:00Z","v":1100,"vw":1.83},{"c":1.8065,"h":1.85,"l":1.8,"n":3,"o":1.8,"t":"2026-09-30T11:00:00Z","v":1448,"vw":1.824348},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-09-30T11:30:00Z","v":1000,"vw":1.82},{"c":1.847,"h":1.847,"l":1.8203,"n":2,"o":1.8203,"t":"2026-09-30T11:45:00Z","v":3432,"vw":1.83922},{"c":1.83,"h":1.83,"l":1.82,"n":21,"o":1.83,"t":"2026-09-30T12:30:00Z","v":1787,"vw":1.828488},{"c":1.85,"h":1.85,"l":1.83,"n":12,"o":1.83,"t":"2026-09-30T12:45:00Z","v":51162,"vw":1.830472},{"c":1.8499,"h":1.8499,"l":1.84,"n":5,"o":1.845,"t":"2026-09-30T13:00:00Z","v":10263,"vw":1.849717},{"c":1.85,"h":1.86,"l":1.82,"n":54,"o":1.85,"t":"2026-09-30T13:15:00Z","v":28841,"vw":1.851849},{"c":1.935,"h":1.945,"l":1.84,"n":2109,"o":1.84,"t":"2026-09-30T13:30:00Z","v":1146334,"vw":1.892487},{"c":2.0885,"h":2.11,"l":1.924,"n":4791,"o":1.935,"t":"2026-09-30T13:45:00Z","v":4182957,"vw":2.008316},{"c":2.16,"h":2.1998,"l":2.0801,"n":8614,"o":2.09,"t":"2026-09-30T14:00:00Z","v":5551691,"vw":2.143231},{"c":2.195,"h":2.2,"l":2.15,"n":5108,"o":2.1599,"t":"2026-09-30T14:15:00Z","v":2740981,"vw":2.180434},{"c":2.21,"h":2.225,"l":2.15,"n":4021,"o":2.1921,"t":"2026-09-30T14:30:00Z","v":3125134,"vw":2.189567},{"c":2.255,"h":2.26,"l":2.2023,"n":3433,"o":2.205,"t":"2026-09-30T14:45:00Z","v":2334357,"vw":2.233758},{"c":2.315,"h":2.359,"l":2.25,"n":9671,"o":2.255,"t":"2026-09-30T15:00:00Z","v":5845350,"vw":2.300693},{"c":2.36,"h":2.4,"l":2.27,"n":10503,"o":2.315,"t":"2026-09-30T15:15:00Z","v":7124441,"vw":2.331244},{"c":2.425,"h":2.455,"l":2.35,"n":10634,"o":2.365,"t":"2026-09-30T15:30:00Z","v":5936418,"vw":2.411615},{"c":2.335,"h":2.43,"l":2.25,"n":9557,"o":2.425,"t":"2026-09-30T15:45:00Z","v":5639329,"vw":2.335732},{"c":2.4,"h":2.42,"l":2.33,"n":6077,"o":2.331,"t":"2026-09-30T16:00:00Z","v":3005939,"vw":2.382149},{"c":2.37,"h":2.45,"l":2.35,"n":9390,"o":2.405,"t":"2026-09-30T16:15:00Z","v":6478444,"vw":2.393849},{"c":2.358,"h":2.38,"l":2.35,"n":4406,"o":2.37,"t":"2026-09-30T16:30:00Z","v":2084867,"vw":2.368519},{"c":2.3999,"h":2.4192,"l":2.35,"n":3619,"o":2.3509,"t":"2026-09-30T16:45:00Z","v":1930772,"vw":2.385711},{"c":2.395,"h":2.405,"l":2.38,"n":2066,"o":2.3901,"t":"2026-09-30T17:00:00Z","v":838291,"vw":2.391508},{"c":2.36,"h":2.3999,"l":2.34,"n":2671,"o":2.3901,"t":"2026-09-30T17:15:00Z","v":1857505,"vw":2.357407},{"c":2.35,"h":2.37,"l":2.34,"n":1698,"o":2.36,"t":"2026-09-30T17:30:00Z","v":916613,"vw":2.354391},{"c":2.355,"h":2.36,"l":2.33,"n":2199,"o":2.355,"t":"2026-09-30T17:45:00Z","v":1257922,"vw":2.344042},{"c":2.3801,"h":2.39,"l":2.345,"n":2306,"o":2.355,"t":"2026-09-30T18:00:00Z","v":1138909,"vw":2.37051},{"c":2.39,"h":2.39,"l":2.37,"n":1570,"o":2.382,"t":"2026-09-30T18:15:00Z","v":456034,"vw":2.381669},{"c":2.41,"h":2.41,"l":2.385,"n":1895,"o":2.385,"t":"2026-09-30T18:30:00Z","v":1039645,"vw":2.397518},{"c":2.39,"h":2.42,"l":2.39,"n":4765,"o":2.4,"t":"2026-09-30T18:45:00Z","v":2884059,"vw":2.41072},{"c":2.415,"h":2.42,"l":2.38,"n":2675,"o":2.395,"t":"2026-09-30T19:00:00Z","v":1434945,"vw":2.402907},{"c":2.415,"h":2.42,"l":2.4,"n":1890,"o":2.415,"t":"2026-09-30T19:15:00Z","v":982695,"vw":2.409733},{"c":2.395,"h":2.43,"l":2.38,"n":3098,"o":2.415,"t":"2026-09-30T19:30:00Z","v":2566962,"vw":2.409052},{"c":2.365,"h":2.415,"l":2.355,"n":7440,"o":2.395,"t":"2026-09-30T19:45:00Z","v":5285799,"vw":2.390455},{"c":2.35,"h":2.37,"l":2.34,"n":337,"o":2.37,"t":"2026-09-30T20:00:00Z","v":1329774,"vw":2.368917},{"c":2.3402,"h":2.36,"l":2.34,"n":100,"o":2.35,"t":"2026-09-30T20:15:00Z","v":52317,"vw":2.343104},{"c":2.3417,"h":2.37,"l":2.33,"n":92,"o":2.35,"t":"2026-09-30T20:30:00Z","v":875193,"vw":2.36974},{"c":2.3403,"h":2.35,"l":2.34,"n":50,"o":2.3403,"t":"2026-09-30T20:45:00Z","v":13098,"vw":2.344379},{"c":2.3,"h":2.35,"l":2.27,"n":173,"o":2.345,"t":"2026-09-30T21:00:00Z","v":48596,"vw":2.314489},{"c":2.28,"h":2.3,"l":2.26,"n":161,"o":2.29,"t":"2026-09-30T21:15:00Z","v":37827,"vw":2.285156},{"c":2.29,"h":2.3,"l":2.2704,"n":107,"o":2.2704,"t":"2026-09-30T21:30:00Z","v":18379,"vw":2.293828},{"c":2.2899,"h":2.33,"l":2.28,"n":113,"o":2.29,"t":"2026-09-30T21:45:00Z","v":31617,"vw":2.299014},{"c":2.31,"h":2.31,"l":2.29,"n":42,"o":2.2901,"t":"2026-09-30T22:00:00Z","v":16676,"vw":2.304089},{"c":2.3199,"h":2.32,"l":2.29,"n":44,"o":2.31,"t":"2026-09-30T22:15:00Z","v":9757,"vw":2.300588},{"c":2.3199,"h":2.3199,"l":2.29,"n":19,"o":2.29,"t":"2026-09-30T22:30:00Z","v":3515,"vw":2.300881},{"c":2.3185,"h":2.32,"l":2.29,"n":18,"o":2.3103,"t":"2026-09-30T22:45:00Z","v":4037,"vw":2.301733},{"c":2.31,"h":2.32,"l":2.29,"n":106,"o":2.32,"t":"2026-09-30T23:00:00Z","v":12984,"vw":2.312019},{"c":2.31,"h":2.32,"l":2.31,"n":23,"o":2.32,"t":"2026-09-30T23:15:00Z","v":6747,"vw":2.315652},{"c":2.31,"h":2.32,"l":2.31,"n":21,"o":2.32,"t":"2026-09-30T23:30:00Z","v":6592,"vw":2.317283},{"c":2.34,"h":2.35,"l":2.32,"n":143,"o":2.35,"t":"2026-09-30T23:45:00Z","v":18383,"vw":2.339312},{"c":2.2528,"h":2.42,"l":2.2504,"n":207,"o":2.3,"t":"2026-10-01T08:00:00Z","v":56214,"vw":2.326709},{"c":2.2805,"h":2.2805,"l":2.28,"n":5,"o":2.28,"t":"2026-10-01T08:30:00Z","v":1521,"vw":2.280164},{"c":2.29,"h":2.3,"l":2.29,"n":19,"o":2.3,"t":"2026-10-01T08:45:00Z","v":1760,"vw":2.29419},{"c":2.32,"h":2.32,"l":2.3,"n":32,"o":2.3,"t":"2026-10-01T09:00:00Z","v":4921,"vw":2.308625},{"c":2.32,"h":2.32,"l":2.32,"n":15,"o":2.32,"t":"2026-10-01T09:15:00Z","v":1563,"vw":2.32},{"c":2.31,"h":2.31,"l":2.3,"n":7,"o":2.31,"t":"2026-10-01T09:30:00Z","v":18503,"vw":2.301758},{"c":2.31,"h":2.31,"l":2.3005,"n":5,"o":2.3005,"t":"2026-10-01T09:45:00Z","v":1226,"vw":2.308497},{"c":2.31,"h":2.31,"l":2.31,"n":10,"o":2.31,"t":"2026-10-01T10:00:00Z","v":284,"vw":2.31},{"c":2.31,"h":2.32,"l":2.31,"n":24,"o":2.32,"t":"2026-10-01T10:15:00Z","v":14136,"vw":2.315979},{"c":2.2905,"h":2.3,"l":2.29,"n":16,"o":2.3,"t":"2026-10-01T10:30:00Z","v":3138,"vw":2.297745},{"c":2.3,"h":2.3,"l":2.29,"n":26,"o":2.3,"t":"2026-10-01T10:45:00Z","v":5551,"vw":2.298802},{"c":2.28,"h":2.32,"l":2.28,"n":167,"o":2.29,"t":"2026-10-01T11:00:00Z","v":61685,"vw":2.301},{"c":2.2602,"h":2.29,"l":2.2602,"n":8,"o":2.29,"t":"2026-10-01T11:15:00Z","v":4611,"vw":2.276304},{"c":2.2806,"h":2.29,"l":2.27,"n":20,"o":2.27,"t":"2026-10-01T11:30:00Z","v":6167,"vw":2.280733},{"c":2.29,"h":2.29,"l":2.28,"n":14,"o":2.285,"t":"2026-10-01T11:45:00Z","v":2289,"vw":2.283783},{"c":2.28,"h":2.3,"l":2.25,"n":85,"o":2.295,"t":"2026-10-01T12:00:00Z","v":32305,"vw":2.284527},{"c":2.3,"h":2.31,"l":2.27,"n":23,"o":2.27,"t":"2026-10-01T12:15:00Z","v":2474,"vw":2.275418},{"c":2.29,"h":2.29,"l":2.2815,"n":23,"o":2.285,"t":"2026-10-01T12:30:00Z","v":9507,"vw":2.28959},{"c":2.29,"h":2.31,"l":2.29,"n":29,"o":2.3,"t":"2026-10-01T12:45:00Z","v":5158,"vw":2.297215},{"c":2.3,"h":2.32,"l":2.29,"n":30,"o":2.2905,"t":"2026-10-01T13:00:00Z","v":13878,"vw":2.313732},{"c":2.34,"h":2.34,"l":2.3,"n":44,"o":2.3001,"t":"2026-10-01T13:15:00Z","v":14608,"vw":2.320969},{"c":2.435,"h":2.4599,"l":2.32,"n":4578,"o":2.33,"t":"2026-10-01T13:30:00Z","v":2450901,"vw":2.382159},{"c":2.425,"h":2.44,"l":2.32,"n":3851,"o":2.435,"t":"2026-10-01T13:45:00Z","v":2247967,"vw":2.3815},{"c":2.395,"h":2.4499,"l":2.39,"n":3598,"o":2.4203,"t":"2026-10-01T14:00:00Z","v":2008250,"vw":2.418454},{"c":2.4099,"h":2.42,"l":2.39,"n":1996,"o":2.39,"t":"2026-10-01T14:15:00Z","v":854486,"vw":2.402106},{"c":2.395,"h":2.419,"l":2.36,"n":2042,"o":2.405,"t":"2026-10-01T14:30:00Z","v":742381,"vw":2.387782},{"c":2.3901,"h":2.4,"l":2.365,"n":2089,"o":2.395,"t":"2026-10-01T14:45:00Z","v":722338,"vw":2.381458},{"c":2.375,"h":2.41,"l":2.37,"n":1288,"o":2.3901,"t":"2026-10-01T15:00:00Z","v":481810,"vw":2.390493},{"c":2.38,"h":2.405,"l":2.37,"n":1862,"o":2.375,"t":"2026-10-01T15:15:00Z","v":783266,"vw":2.389065},{"c":2.385,"h":2.385,"l":2.365,"n":1650,"o":2.375,"t":"2026-10-01T15:30:00Z","v":696789,"vw":2.374184},{"c":2.375,"h":2.3999,"l":2.37,"n":1931,"o":2.385,"t":"2026-10-01T15:45:00Z","v":561526,"vw":2.384929},{"c":2.395,"h":2.4,"l":2.37,"n":2206,"o":2.372,"t":"2026-10-01T16:00:00Z","v":678496,"vw":2.385433},{"c":2.42,"h":2.435,"l":2.39,"n":2698,"o":2.395,"t":"2026-10-01T16:15:00Z","v":967016,"vw":2.413835},{"c":2.425,"h":2.43,"l":2.41,"n":1972,"o":2.42,"t":"2026-10-01T16:30:00Z","v":374166,"vw":2.420481},{"c":2.42,"h":2.4478,"l":2.41,"n":2212,"o":2.425,"t":"2026-10-01T16:45:00Z","v":546779,"vw":2.42787},{"c":2.425,"h":2.445,"l":2.41,"n":2100,"o":2.415,"t":"2026-10-01T17:00:00Z","v":406143,"vw":2.426798},{"c":2.43,"h":2.43,"l":2.41,"n":2106,"o":2.425,"t":"2026-10-01T17:15:00Z","v":593348,"vw":2.421654},{"c":2.44,"h":2.44,"l":2.4022,"n":2397,"o":2.43,"t":"2026-10-01T17:30:00Z","v":1103806,"vw":2.419764},{"c":2.445,"h":2.45,"l":2.43,"n":1610,"o":2.44,"t":"2026-10-01T17:45:00Z","v":528726,"vw":2.438196},{"c":2.46,"h":2.48,"l":2.44,"n":3166,"o":2.445,"t":"2026-10-01T18:00:00Z","v":1771007,"vw":2.455828},{"c":2.475,"h":2.495,"l":2.465,"n":2181,"o":2.465,"t":"2026-10-01T18:15:00Z","v":938914,"vw":2.481901},{"c":2.525,"h":2.53,"l":2.475,"n":3519,"o":2.48,"t":"2026-10-01T18:30:00Z","v":2533436,"vw":2.503787},{"c":2.515,"h":2.53,"l":2.48,"n":2760,"o":2.52,"t":"2026-10-01T18:45:00Z","v":1667241,"vw":2.507914},{"c":2.525,"h":2.555,"l":2.495,"n":2871,"o":2.515,"t":"2026-10-01T19:00:00Z","v":2129890,"vw":2.527665},{"c":2.52,"h":2.53,"l":2.51,"n":1965,"o":2.525,"t":"2026-10-01T19:15:00Z","v":937150,"vw":2.52144},{"c":2.485,"h":2.52,"l":2.44,"n":4012,"o":2.52,"t":"2026-10-01T19:30:00Z","v":2755458,"vw":2.473864},{"c":2.505,"h":2.51,"l":2.455,"n":6496,"o":2.4809,"t":"2026-10-01T19:45:00Z","v":4803015,"vw":2.478768},{"c":2.5005,"h":2.52,"l":2.46,"n":93,"o":2.51,"t":"2026-10-01T20:00:00Z","v":1259181,"vw":2.509921},{"c":2.4612,"h":2.51,"l":2.4612,"n":25,"o":2.51,"t":"2026-10-01T20:15:00Z","v":4298,"vw":2.49344},{"c":2.48,"h":2.49,"l":2.46,"n":18,"o":2.46,"t":"2026-10-01T20:30:00Z","v":5083,"vw":2.480526},{"c":2.5,"h":2.5,"l":2.4806,"n":14,"o":2.4806,"t":"2026-10-01T20:45:00Z","v":2687,"vw":2.494284},{"c":2.5,"h":2.5,"l":2.48,"n":23,"o":2.4903,"t":"2026-10-01T21:00:00Z","v":6162,"vw":2.491425},{"c":2.4717,"h":2.49,"l":2.47,"n":6,"o":2.4708,"t":"2026-10-01T21:15:00Z","v":1637,"vw":2.472778},{"c":2.49,"h":2.49,"l":2.49,"n":3,"o":2.49,"t":"2026-10-01T21:30:00Z","v":261,"vw":2.49},{"c":2.48,"h":2.4806,"l":2.48,"n":4,"o":2.4806,"t":"2026-10-01T21:45:00Z","v":620,"vw":2.4803},{"c":2.4985,"h":2.5,"l":2.48,"n":11,"o":2.4807,"t":"2026-10-01T22:00:00Z","v":2511,"vw":2.491485},{"c":2.49,"h":2.4969,"l":2.49,"n":2,"o":2.4969,"t":"2026-10-01T22:15:00Z","v":1850,"vw":2.491865},{"c":2.49,"h":2.5,"l":2.49,"n":5,"o":2.49,"t":"2026-10-01T22:30:00Z","v":1367,"vw":2.497804},{"c":2.5,"h":2.5,"l":2.49,"n":4,"o":2.4901,"t":"2026-10-01T22:45:00Z","v":778,"vw":2.496526},{"c":2.4998,"h":2.4998,"l":2.49,"n":3,"o":2.49,"t":"2026-10-01T23:00:00Z","v":660,"vw":2.492168},{"c":2.49,"h":2.5,"l":2.49,"n":9,"o":2.49,"t":"2026-10-01T23:15:00Z","v":2223,"vw":2.494062},{"c":2.49,"h":2.5,"l":2.49,"n":16,"o":2.4985,"t":"2026-10-01T23:30:00Z","v":3737,"vw":2.49702},{"c":2.49,"h":2.5,"l":2.49,"n":27,"o":2.49,"t":"2026-10-01T23:45:00Z","v":8171,"vw":2.491929},{"c":2.47,"h":2.51,"l":2.46,"n":79,"o":2.51,"t":"2026-10-02T08:00:00Z","v":22798,"vw":2.493205},{"c":2.4605,"h":2.47,"l":2.46,"n":11,"o":2.461,"t":"2026-10-02T08:15:00Z","v":7865,"vw":2.461627},{"c":2.47,"h":2.47,"l":2.47,"n":3,"o":2.47,"t":"2026-10-02T08:30:00Z","v":3599,"vw":2.47},{"c":2.47,"h":2.47,"l":2.46,"n":22,"o":2.47,"t":"2026-10-02T08:45:00Z","v":4464,"vw":2.469126},{"c":2.48,"h":2.49,"l":2.47,"n":8,"o":2.47,"t":"2026-10-02T09:00:00Z","v":5885,"vw":2.481198},{"c":2.48,"h":2.49,"l":2.48,"n":6,"o":2.49,"t":"2026-10-02T09:15:00Z","v":2147,"vw":2.48953},{"c":2.49,"h":2.49,"l":2.4601,"n":10,"o":2.461,"t":"2026-10-02T09:30:00Z","v":3182,"vw":2.470561},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-02T09:45:00Z","v":2316,"vw":2.47},{"c":2.4633,"h":2.4633,"l":2.4633,"n":1,"o":2.4633,"t":"2026-10-02T10:00:00Z","v":180,"vw":2.4633},{"c":2.4624,"h":2.48,"l":2.46,"n":10,"o":2.47,"t":"2026-10-02T10:15:00Z","v":5792,"vw":2.469644},{"c":2.47,"h":2.47,"l":2.4605,"n":5,"o":2.4607,"t":"2026-10-02T10:30:00Z","v":733,"vw":2.465791},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-10-02T10:45:00Z","v":170,"vw":2.47},{"c":2.4645,"h":2.49,"l":2.4645,"n":14,"o":2.4891,"t":"2026-10-02T11:00:00Z","v":1801,"vw":2.472767},{"c":2.47,"h":2.48,"l":2.4624,"n":6,"o":2.48,"t":"2026-10-02T11:15:00Z","v":1123,"vw":2.472269},{"c":2.46,"h":2.5,"l":2.46,"n":38,"o":2.48,"t":"2026-10-02T11:30:00Z","v":162122,"vw":2.487626},{"c":2.47,"h":2.48,"l":2.46,"n":12,"o":2.46,"t":"2026-10-02T11:45:00Z","v":3759,"vw":2.467444},{"c":2.45,"h":2.465,"l":2.45,"n":40,"o":2.46,"t":"2026-10-02T12:00:00Z","v":16296,"vw":2.459066},{"c":2.45,"h":2.4546,"l":2.45,"n":5,"o":2.4546,"t":"2026-10-02T12:15:00Z","v":2277,"vw":2.451689},{"c":2.49,"h":2.51,"l":2.4742,"n":27,"o":2.48,"t":"2026-10-02T12:30:00Z","v":12391,"vw":2.489033},{"c":2.51,"h":2.51,"l":2.4656,"n":58,"o":2.49,"t":"2026-10-02T12:45:00Z","v":18122,"vw":2.503345},{"c":2.4998,"h":2.5,"l":2.4998,"n":6,"o":2.5,"t":"2026-10-02T13:00:00Z","v":563,"vw":2.499908},{"c":2.49,"h":2.49,"l":2.47,"n":10,"o":2.4701,"t":"2026-10-02T13:15:00Z","v":2409,"vw":2.475156},{"c":2.605,"h":2.645,"l":2.495,"n":5142,"o":2.51,"t":"2026-10-02T13:30:00Z","v":2249745,"vw":2.569145},{"c":2.62,"h":2.6378,"l":2.57,"n":3495,"o":2.6,"t":"2026-10-02T13:45:00Z","v":1417627,"vw":2.601552},{"c":2.58,"h":2.64,"l":2.57,"n":3245,"o":2.625,"t":"2026-10-02T14:00:00Z","v":1257422,"vw":2.606956},{"c":2.605,"h":2.625,"l":2.56,"n":2420,"o":2.58,"t":"2026-10-02T14:15:00Z","v":1119981,"vw":2.583512},{"c":2.575,"h":2.61,"l":2.57,"n":2301,"o":2.605,"t":"2026-10-02T14:30:00Z","v":1045688,"vw":2.588363},{"c":2.585,"h":2.59,"l":2.57,"n":1735,"o":2.575,"t":"2026-10-02T14:45:00Z","v":504831,"vw":2.581031},{"c":2.585,"h":2.6,"l":2.56,"n":2780,"o":2.585,"t":"2026-10-02T15:00:00Z","v":1245993,"vw":2.579685},{"c":2.515,"h":2.595,"l":2.5,"n":2402,"o":2.585,"t":"2026-10-02T15:15:00Z","v":999582,"vw":2.550305},{"c":2.445,"h":2.53,"l":2.445,"n":2164,"o":2.5101,"t":"2026-10-02T15:30:00Z","v":975906,"vw":2.495043},{"c":2.495,"h":2.52,"l":2.44,"n":2375,"o":2.445,"t":"2026-10-02T15:45:00Z","v":1254246,"vw":2.491846},{"c":2.485,"h":2.5,"l":2.46,"n":1645,"o":2.5,"t":"2026-10-02T16:00:00Z","v":708060,"vw":2.487443},{"c":2.47,"h":2.49,"l":2.45,"n":1293,"o":2.485,"t":"2026-10-02T16:15:00Z","v":731309,"vw":2.472188},{"c":2.485,"h":2.49,"l":2.4603,"n":1281,"o":2.465,"t":"2026-10-02T16:30:00Z","v":385405,"vw":2.479705},{"c":2.48,"h":2.49,"l":2.47,"n":993,"o":2.49,"t":"2026-10-02T16:45:00Z","v":309532,"vw":2.478729},{"c":2.45,"h":2.485,"l":2.45,"n":1599,"o":2.475,"t":"2026-10-02T17:00:00Z","v":566265,"vw":2.47074},{"c":2.49,"h":2.5,"l":2.454,"n":1326,"o":2.455,"t":"2026-10-02T17:15:00Z","v":718240,"vw":2.484062},{"c":2.485,"h":2.5,"l":2.4801,"n":1296,"o":2.485,"t":"2026-10-02T17:30:00Z","v":631638,"vw":2.49183},{"c":2.49,"h":2.495,"l":2.47,"n":1127,"o":2.49,"t":"2026-10-02T17:45:00Z","v":401590,"vw":2.486716},{"c":2.475,"h":2.49,"l":2.465,"n":1142,"o":2.4863,"t":"2026-10-02T18:00:00Z","v":346456,"vw":2.476813},{"c":2.485,"h":2.49,"l":2.47,"n":1094,"o":2.475,"t":"2026-10-02T18:15:00Z","v":372014,"vw":2.479649},{"c":2.465,"h":2.495,"l":2.46,"n":1652,"o":2.485,"t":"2026-10-02T18:30:00Z","v":751311,"vw":2.481363},{"c":2.515,"h":2.52,"l":2.46,"n":1355,"o":2.465,"t":"2026-10-02T18:45:00Z","v":566683,"vw":2.500367},{"c":2.545,"h":2.57,"l":2.511,"n":2028,"o":2.52,"t":"2026-10-02T19:00:00Z","v":1033756,"vw":2.545005},{"c":2.55,"h":2.565,"l":2.52,"n":2297,"o":2.55,"t":"2026-10-02T19:15:00Z","v":1295136,"vw":2.547031},{"c":2.56,"h":2.57,"l":2.54,"n":2007,"o":2.545,"t":"2026-10-02T19:30:00Z","v":852391,"vw":2.555486},{"c":2.535,"h":2.58,"l":2.53,"n":5265,"o":2.5598,"t":"2026-10-02T19:45:00Z","v":2986717,"vw":2.557491},{"c":2.51,"h":2.54,"l":2.5,"n":36,"o":2.54,"t":"2026-10-02T20:00:00Z","v":920219,"vw":2.539776},{"c":2.5118,"h":2.5118,"l":2.5118,"n":4,"o":2.5118,"t":"2026-10-02T20:15:00Z","v":1603,"vw":2.5118},{"c":2.54,"h":2.54,"l":2.5399,"n":2,"o":2.5399,"t":"2026-10-02T20:30:00Z","v":36900,"vw":2.539903},{"c":2.54,"h":2.54,"l":2.5395,"n":4,"o":2.54,"t":"2026-10-02T20:45:00Z","v":1660,"vw":2.53991},{"c":2.5101,"h":2.5383,"l":2.5101,"n":2,"o":2.5383,"t":"2026-10-02T21:00:00Z","v":5100,"vw":2.510653},{"c":2.53,"h":2.54,"l":2.53,"n":10,"o":2.53,"t":"2026-10-02T21:15:00Z","v":6013,"vw":2.530831},{"c":2.54,"h":2.54,"l":2.5204,"n":8,"o":2.53,"t":"2026-10-02T21:30:00Z","v":7954,"vw":2.531665},{"c":2.51,"h":2.54,"l":2.51,"n":23,"o":2.52,"t":"2026-10-02T22:00:00Z","v":4275,"vw":2.519854},{"c":2.5104,"h":2.5104,"l":2.51,"n":6,"o":2.5103,"t":"2026-10-02T22:15:00Z","v":3740,"vw":2.510214},{"c":2.5302,"h":2.54,"l":2.52,"n":6,"o":2.52,"t":"2026-10-02T22:45:00Z","v":1307,"vw":2.529454},{"c":2.532,"h":2.54,"l":2.5301,"n":5,"o":2.54,"t":"2026-10-02T23:00:00Z","v":4344,"vw":2.532468},{"c":2.53,"h":2.54,"l":2.53,"n":6,"o":2.532,"t":"2026-10-02T23:15:00Z","v":4756,"vw":2.53229},{"c":2.54,"h":2.5468,"l":2.51,"n":4,"o":2.52,"t":"2026-10-02T23:45:00Z","v":2063,"vw":2.525167},{"c":2.5105,"h":2.55,"l":2.51,"n":26,"o":2.55,"t":"2026-10-05T08:00:00Z","v":6041,"vw":2.53113},{"c":2.5105,"h":2.52,"l":2.5105,"n":6,"o":2.5105,"t":"2026-10-05T08:15:00Z","v":7033,"vw":2.518898},{"c":2.5129,"h":2.5129,"l":2.5124,"n":2,"o":2.5124,"t":"2026-10-05T08:30:00Z","v":486,"vw":2.512723},{"c":2.5395,"h":2.5395,"l":2.53,"n":4,"o":2.53,"t":"2026-10-05T09:15:00Z","v":1208,"vw":2.53719},{"c":2.52,"h":2.54,"l":2.52,"n":11,"o":2.5393,"t":"2026-10-05T11:00:00Z","v":1750,"vw":2.534682},{"c":2.536,"h":2.54,"l":2.536,"n":2,"o":2.54,"t":"2026-10-05T11:15:00Z","v":3199,"vw":2.537499},{"c":2.53,"h":2.53,"l":2.53,"n":2,"o":2.53,"t":"2026-10-05T11:30:00Z","v":2100,"vw":2.53},{"c":2.5215,"h":2.5215,"l":2.52,"n":15,"o":2.52,"t":"2026-10-05T11:45:00Z","v":18458,"vw":2.520523},{"c":2.53,"h":2.53,"l":2.53,"n":8,"o":2.53,"t":"2026-10-05T12:00:00Z","v":903,"vw":2.53},{"c":2.524,"h":2.524,"l":2.524,"n":1,"o":2.524,"t":"2026-10-05T12:15:00Z","v":400,"vw":2.524},{"c":2.52,"h":2.54,"l":2.52,"n":26,"o":2.5399,"t":"2026-10-05T12:30:00Z","v":1952,"vw":2.533445},{"c":2.5385,"h":2.5385,"l":2.52,"n":11,"o":2.5216,"t":"2026-10-05T12:45:00Z","v":2097,"vw":2.52612},{"c":2.54,"h":2.54,"l":2.5305,"n":11,"o":2.5305,"t":"2026-10-05T13:00:00Z","v":765,"vw":2.53704},{"c":2.53,"h":2.5305,"l":2.53,"n":5,"o":2.5305,"t":"2026-10-05T13:15:00Z","v":1298,"vw":2.530073},{"c":2.665,"h":2.68,"l":2.51,"n":2879,"o":2.53,"t":"2026-10-05T13:30:00Z","v":1577187,"vw":2.59061},{"c":2.665,"h":2.68,"l":2.63,"n":2090,"o":2.665,"t":"2026-10-05T13:45:00Z","v":954795,"vw":2.657977},{"c":2.645,"h":2.72,"l":2.63,"n":2494,"o":2.67,"t":"2026-10-05T14:00:00Z","v":1036287,"vw":2.679738},{"c":2.635,"h":2.67,"l":2.6201,"n":1440,"o":2.65,"t":"2026-10-05T14:15:00Z","v":323285,"vw":2.640357},{"c":2.63,"h":2.64,"l":2.59,"n":2016,"o":2.63,"t":"2026-10-05T14:30:00Z","v":810327,"vw":2.622919},{"c":2.645,"h":2.65,"l":2.62,"n":1521,"o":2.63,"t":"2026-10-05T14:45:00Z","v":647526,"vw":2.628456},{"c":2.68,"h":2.6891,"l":2.63,"n":1303,"o":2.645,"t":"2026-10-05T15:00:00Z","v":451486,"vw":2.656389},{"c":2.7101,"h":2.74,"l":2.675,"n":2383,"o":2.675,"t":"2026-10-05T15:15:00Z","v":849132,"vw":2.714783},{"c":2.735,"h":2.7497,"l":2.7,"n":2097,"o":2.7107,"t":"2026-10-05T15:30:00Z","v":949339,"vw":2.719959},{"c":2.775,"h":2.78,"l":2.72,"n":1791,"o":2.7302,"t":"2026-10-05T15:45:00Z","v":603243,"vw":2.754337},{"c":2.77,"h":2.79,"l":2.76,"n":1872,"o":2.775,"t":"2026-10-05T16:00:00Z","v":589399,"vw":2.779205},{"c":2.675,"h":2.78,"l":2.65,"n":2363,"o":2.77,"t":"2026-10-05T16:15:00Z","v":1280883,"vw":2.708692},{"c":2.665,"h":2.7293,"l":2.66,"n":1428,"o":2.6769,"t":"2026-10-05T16:30:00Z","v":506908,"vw":2.687621},{"c":2.685,"h":2.7,"l":2.64,"n":1611,"o":2.6678,"t":"2026-10-05T16:45:00Z","v":511337,"vw":2.668271},{"c":2.735,"h":2.7389,"l":2.68,"n":1431,"o":2.685,"t":"2026-10-05T17:00:00Z","v":415720,"vw":2.708942},{"c":2.755,"h":2.76,"l":2.73,"n":1619,"o":2.735,"t":"2026-10-05T17:15:00Z","v":438161,"vw":2.748342},{"c":2.765,"h":2.78,"l":2.75,"n":1925,"o":2.755,"t":"2026-10-05T17:30:00Z","v":587746,"vw":2.767856},{"c":2.785,"h":2.8,"l":2.761,"n":2581,"o":2.765,"t":"2026-10-05T17:45:00Z","v":1837882,"vw":2.790771},{"c":2.795,"h":2.805,"l":2.775,"n":2036,"o":2.785,"t":"2026-10-05T18:00:00Z","v":1556454,"vw":2.79153},{"c":2.785,"h":2.805,"l":2.7801,"n":1318,"o":2.8,"t":"2026-10-05T18:15:00Z","v":408835,"vw":2.792795},{"c":2.775,"h":2.79,"l":2.77,"n":1311,"o":2.784,"t":"2026-10-05T18:30:00Z","v":268206,"vw":2.779184},{"c":2.775,"h":2.795,"l":2.765,"n":2116,"o":2.775,"t":"2026-10-05T18:45:00Z","v":1006143,"vw":2.785853},{"c":2.785,"h":2.79,"l":2.77,"n":1366,"o":2.775,"t":"2026-10-05T19:00:00Z","v":333729,"vw":2.78262},{"c":2.805,"h":2.84,"l":2.7808,"n":2952,"o":2.79,"t":"2026-10-05T19:15:00Z","v":1960065,"vw":2.806001},{"c":2.81,"h":2.835,"l":2.8,"n":2930,"o":2.8,"t":"2026-10-05T19:30:00Z","v":1545032,"vw":2.812605},{"c":2.88,"h":2.92,"l":2.81,"n":7388,"o":2.81,"t":"2026-10-05T19:45:00Z","v":3429220,"vw":2.88322},{"c":2.88,"h":2.94,"l":2.86,"n":138,"o":2.87,"t":"2026-10-05T20:00:00Z","v":1209092,"vw":2.870562},{"c":2.8899,"h":2.89,"l":2.84,"n":15,"o":2.84,"t":"2026-10-05T20:15:00Z","v":2923,"vw":2.876749},{"c":2.8798,"h":2.89,"l":2.87,"n":11,"o":2.8895,"t":"2026-10-05T20:30:00Z","v":3944,"vw":2.885637},{"c":2.88,"h":2.88,"l":2.87,"n":18,"o":2.88,"t":"2026-10-05T20:45:00Z","v":8469,"vw":2.874925},{"c":2.88,"h":2.88,"l":2.87,"n":20,"o":2.87,"t":"2026-10-05T21:00:00Z","v":7602,"vw":2.873462},{"c":2.8869,"h":2.89,"l":2.87,"n":25,"o":2.8785,"t":"2026-10-05T21:15:00Z","v":15796,"vw":2.882591},{"c":2.89,"h":2.89,"l":2.8711,"n":12,"o":2.8711,"t":"2026-10-05T21:30:00Z","v":6489,"vw":2.889678},{"c":2.8891,"h":2.89,"l":2.8891,"n":4,"o":2.89,"t":"2026-10-05T21:45:00Z","v":6139,"vw":2.889971},{"c":2.87,"h":2.89,"l":2.87,"n":17,"o":2.89,"t":"2026-10-05T22:00:00Z","v":5669,"vw":2.87296},{"c":2.8799,"h":2.89,"l":2.87,"n":21,"o":2.8703,"t":"2026-10-05T22:15:00Z","v":16663,"vw":2.885509},{"c":2.88,"h":2.88,"l":2.8799,"n":3,"o":2.8799,"t":"2026-10-05T22:30:00Z","v":2100,"vw":2.879988},{"c":2.87,"h":2.8715,"l":2.87,"n":5,"o":2.87,"t":"2026-10-05T22:45:00Z","v":5302,"vw":2.871415},{"c":2.88,"h":2.89,"l":2.88,"n":6,"o":2.89,"t":"2026-10-05T23:00:00Z","v":1256,"vw":2.887194},{"c":2.8885,"h":2.8885,"l":2.88,"n":4,"o":2.8802,"t":"2026-10-05T23:15:00Z","v":1030,"vw":2.884181},{"c":2.8708,"h":2.89,"l":2.87,"n":25,"o":2.8899,"t":"2026-10-05T23:30:00Z","v":9164,"vw":2.882479},{"c":2.8799,"h":2.89,"l":2.87,"n":22,"o":2.87,"t":"2026-10-05T23:45:00Z","v":16091,"vw":2.879136},{"c":2.915,"h":2.9476,"l":2.88,"n":77,"o":2.94,"t":"2026-10-06T08:00:00Z","v":15862,"vw":2.895795},{"c":2.89,"h":2.9285,"l":2.89,"n":9,"o":2.9285,"t":"2026-10-06T08:15:00Z","v":3814,"vw":2.905569},{"c":2.9191,"h":2.93,"l":2.9,"n":10,"o":2.92,"t":"2026-10-06T08:45:00Z","v":2895,"vw":2.921975},{"c":2.875,"h":2.9,"l":2.87,"n":28,"o":2.9,"t":"2026-10-06T09:00:00Z","v":6754,"vw":2.886287},{"c":2.8706,"h":2.88,"l":2.8706,"n":2,"o":2.88,"t":"2026-10-06T09:15:00Z","v":770,"vw":2.876216},{"c":2.8718,"h":2.8718,"l":2.8718,"n":2,"o":2.8718,"t":"2026-10-06T09:30:00Z","v":448,"vw":2.8718},{"c":2.92,"h":2.92,"l":2.8906,"n":9,"o":2.9,"t":"2026-10-06T09:45:00Z","v":2169,"vw":2.911248},{"c":2.91,"h":2.91,"l":2.89,"n":28,"o":2.9,"t":"2026-10-06T10:00:00Z","v":4831,"vw":2.907451},{"c":2.9,"h":2.9006,"l":2.9,"n":4,"o":2.9006,"t":"2026-10-06T10:15:00Z","v":406,"vw":2.900233},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-10-06T10:30:00Z","v":117,"vw":2.91},{"c":2.91,"h":2.9191,"l":2.9,"n":11,"o":2.9191,"t":"2026-10-06T10:45:00Z","v":1472,"vw":2.912795},{"c":2.945,"h":2.95,"l":2.91,"n":51,"o":2.9198,"t":"2026-10-06T11:00:00Z","v":15060,"vw":2.924556},{"c":2.95,"h":2.9698,"l":2.93,"n":59,"o":2.9492,"t":"2026-10-06T11:15:00Z","v":36540,"vw":2.949084},{"c":2.94,"h":2.96,"l":2.94,"n":40,"o":2.94,"t":"2026-10-06T11:30:00Z","v":19653,"vw":2.948409},{"c":2.97,"h":2.98,"l":2.93,"n":79,"o":2.9699,"t":"2026-10-06T11:45:00Z","v":28013,"vw":2.963101},{"c":2.95,"h":2.97,"l":2.95,"n":28,"o":2.97,"t":"2026-10-06T12:00:00Z","v":10442,"vw":2.96821},{"c":2.9838,"h":2.99,"l":2.94,"n":99,"o":2.97,"t":"2026-10-06T12:15:00Z","v":64754,"vw":2.983008},{"c":2.95,"h":2.99,"l":2.945,"n":47,"o":2.99,"t":"2026-10-06T12:30:00Z","v":67352,"vw":2.952498},{"c":2.9415,"h":2.95,"l":2.94,"n":23,"o":2.9415,"t":"2026-10-06T12:45:00Z","v":60610,"vw":2.948612},{"c":2.98,"h":3.02,"l":2.94,"n":225,"o":2.95,"t":"2026-10-06T13:00:00Z","v":258802,"vw":2.98986},{"c":3.01,"h":3.02,"l":2.96,"n":118,"o":2.98,"t":"2026-10-06T13:15:00Z","v":52548,"vw":3.003789},{"c":3.41,"h":3.41,"l":2.935,"n":11237,"o":3.01,"t":"2026-10-06T13:30:00Z","v":6168056,"vw":3.152196},{"c":3.0965,"h":3.435,"l":3.09,"n":9321,"o":3.405,"t":"2026-10-06T13:45:00Z","v":4362110,"vw":3.263124},{"c":2.83,"h":3.11,"l":2.8101,"n":9572,"o":3.1,"t":"2026-10-06T14:00:00Z","v":4718069,"vw":2.963649},{"c":2.695,"h":2.84,"l":2.68,"n":6055,"o":2.835,"t":"2026-10-06T14:15:00Z","v":2719960,"vw":2.748679},{"c":2.615,"h":2.7,"l":2.565,"n":4280,"o":2.69,"t":"2026-10-06T14:30:00Z","v":2198668,"vw":2.63106},{"c":2.47,"h":2.62,"l":2.4331,"n":4181,"o":2.615,"t":"2026-10-06T14:45:00Z","v":2563623,"vw":2.504073},{"c":2.695,"h":2.7299,"l":2.46,"n":4231,"o":2.475,"t":"2026-10-06T15:00:00Z","v":3461864,"vw":2.582685},{"c":2.715,"h":2.78,"l":2.68,"n":3273,"o":2.695,"t":"2026-10-06T15:15:00Z","v":2025259,"vw":2.733049},{"c":2.6091,"h":2.735,"l":2.5922,"n":3069,"o":2.715,"t":"2026-10-06T15:30:00Z","v":1840183,"vw":2.666466},{"c":2.65,"h":2.65,"l":2.59,"n":1591,"o":2.6001,"t":"2026-10-06T15:45:00Z","v":729716,"vw":2.620206},{"c":2.661,"h":2.67,"l":2.625,"n":2328,"o":2.645,"t":"2026-10-06T16:00:00Z","v":998668,"vw":2.657509},{"c":2.69,"h":2.715,"l":2.65,"n":1831,"o":2.665,"t":"2026-10-06T16:15:00Z","v":739694,"vw":2.685748},{"c":2.715,"h":2.73,"l":2.68,"n":1757,"o":2.685,"t":"2026-10-06T16:30:00Z","v":862052,"vw":2.710694},{"c":2.69,"h":2.71,"l":2.68,"n":1452,"o":2.71,"t":"2026-10-06T16:45:00Z","v":721036,"vw":2.69242},{"c":2.695,"h":2.71,"l":2.65,"n":1560,"o":2.685,"t":"2026-10-06T17:00:00Z","v":932212,"vw":2.67703},{"c":2.66,"h":2.7,"l":2.66,"n":1274,"o":2.695,"t":"2026-10-06T17:15:00Z","v":379686,"vw":2.668311},{"c":2.675,"h":2.72,"l":2.66,"n":1157,"o":2.665,"t":"2026-10-06T17:30:00Z","v":516279,"vw":2.690622},{"c":2.73,"h":2.75,"l":2.675,"n":1492,"o":2.68,"t":"2026-10-06T17:45:00Z","v":597084,"vw":2.713033},{"c":2.735,"h":2.7477,"l":2.71,"n":983,"o":2.725,"t":"2026-10-06T18:00:00Z","v":353439,"vw":2.73519},{"c":2.715,"h":2.76,"l":2.7001,"n":1223,"o":2.74,"t":"2026-10-06T18:15:00Z","v":596559,"vw":2.733639},{"c":2.715,"h":2.72,"l":2.695,"n":977,"o":2.715,"t":"2026-10-06T18:30:00Z","v":344595,"vw":2.709506},{"c":2.735,"h":2.74,"l":2.695,"n":1444,"o":2.715,"t":"2026-10-06T18:45:00Z","v":633204,"vw":2.716684},{"c":2.74,"h":2.75,"l":2.71,"n":1407,"o":2.735,"t":"2026-10-06T19:00:00Z","v":502003,"vw":2.730781},{"c":2.685,"h":2.75,"l":2.66,"n":2266,"o":2.74,"t":"2026-10-06T19:15:00Z","v":1408652,"vw":2.71013},{"c":2.685,"h":2.72,"l":2.6723,"n":2173,"o":2.685,"t":"2026-10-06T19:30:00Z","v":735525,"vw":2.692686},{"c":2.705,"h":2.705,"l":2.58,"n":7221,"o":2.6815,"t":"2026-10-06T19:45:00Z","v":4680420,"vw":2.646329},{"c":2.7,"h":2.74,"l":2.55,"n":135,"o":2.668,"t":"2026-10-06T20:00:00Z","v":558834,"vw":2.697712},{"c":2.7,"h":2.73,"l":2.7,"n":4,"o":2.73,"t":"2026-10-06T20:15:00Z","v":4389,"vw":2.701272},{"c":2.7,"h":2.74,"l":2.7,"n":24,"o":2.72,"t":"2026-10-06T20:30:00Z","v":15980,"vw":2.722659},{"c":2.6895,"h":2.7,"l":2.6895,"n":10,"o":2.6989,"t":"2026-10-06T20:45:00Z","v":5047,"vw":2.696425},{"c":2.68,"h":2.72,"l":2.68,"n":27,"o":2.72,"t":"2026-10-06T21:00:00Z","v":12788,"vw":2.713966},{"c":2.719,"h":2.72,"l":2.59,"n":36,"o":2.66,"t":"2026-10-06T21:15:00Z","v":25229,"vw":2.653526},{"c":2.71,"h":2.72,"l":2.71,"n":18,"o":2.72,"t":"2026-10-06T21:30:00Z","v":712,"vw":2.711546},{"c":2.6883,"h":2.6883,"l":2.6883,"n":1,"o":2.6883,"t":"2026-10-06T21:45:00Z","v":390,"vw":2.6883},{"c":2.6793,"h":2.6793,"l":2.66,"n":2,"o":2.66,"t":"2026-10-06T22:00:00Z","v":1200,"vw":2.671258},{"c":2.69,"h":2.69,"l":2.67,"n":5,"o":2.68,"t":"2026-10-06T22:15:00Z","v":5885,"vw":2.68},{"c":2.67,"h":2.67,"l":2.66,"n":15,"o":2.67,"t":"2026-10-06T22:30:00Z","v":3264,"vw":2.66877},{"c":2.66,"h":2.69,"l":2.66,"n":9,"o":2.69,"t":"2026-10-06T22:45:00Z","v":9289,"vw":2.666061},{"c":2.71,"h":2.71,"l":2.67,"n":10,"o":2.67,"t":"2026-10-06T23:00:00Z","v":4083,"vw":2.697233},{"c":2.65,"h":2.66,"l":2.65,"n":4,"o":2.66,"t":"2026-10-06T23:15:00Z","v":430,"vw":2.65697},{"c":2.7,"h":2.7,"l":2.691,"n":6,"o":2.7,"t":"2026-10-06T23:45:00Z","v":1183,"vw":2.696107},{"c":2.68,"h":2.7,"l":2.68,"n":30,"o":2.68,"t":"2026-10-07T08:00:00Z","v":23524,"vw":2.68428},{"c":2.6571,"h":2.6571,"l":2.6571,"n":1,"o":2.6571,"t":"2026-10-07T09:30:00Z","v":157,"vw":2.6571},{"c":2.61,"h":2.66,"l":2.5,"n":15,"o":2.66,"t":"2026-10-07T10:15:00Z","v":6306,"vw":2.630812},{"c":2.61,"h":2.61,"l":2.61,"n":2,"o":2.61,"t":"2026-10-07T10:30:00Z","v":1675,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":4,"o":2.61,"t":"2026-10-07T10:45:00Z","v":1000,"vw":2.61},{"c":2.6,"h":2.65,"l":2.6,"n":22,"o":2.65,"t":"2026-10-07T11:00:00Z","v":28008,"vw":2.601246},{"c":2.57,"h":2.61,"l":2.54,"n":32,"o":2.6,"t":"2026-10-07T11:15:00Z","v":36338,"vw":2.583155},{"c":2.52,"h":2.58,"l":2.51,"n":42,"o":2.58,"t":"2026-10-07T11:30:00Z","v":25564,"vw":2.543861},{"c":2.61,"h":2.61,"l":2.57,"n":6,"o":2.57,"t":"2026-10-07T11:45:00Z","v":572,"vw":2.594536},{"c":2.5805,"h":2.6,"l":2.5805,"n":8,"o":2.5846,"t":"2026-10-07T12:00:00Z","v":3105,"vw":2.592547},{"c":2.59,"h":2.61,"l":2.5826,"n":8,"o":2.61,"t":"2026-10-07T12:15:00Z","v":2738,"vw":2.586846},{"c":2.5842,"h":2.5842,"l":2.58,"n":4,"o":2.58,"t":"2026-10-07T12:30:00Z","v":2730,"vw":2.580936},{"c":2.58,"h":2.61,"l":2.58,"n":16,"o":2.5841,"t":"2026-10-07T12:45:00Z","v":5058,"vw":2.599542},{"c":2.62,"h":2.62,"l":2.58,"n":29,"o":2.58,"t":"2026-10-07T13:00:00Z","v":14190,"vw":2.603256},{"c":2.65,"h":2.65,"l":2.6224,"n":10,"o":2.6224,"t":"2026-10-07T13:15:00Z","v":1568,"vw":2.640466},{"c":2.635,"h":2.6798,"l":2.561,"n":2503,"o":2.62,"t":"2026-10-07T13:30:00Z","v":1962242,"vw":2.615011},{"c":2.575,"h":2.649,"l":2.55,"n":1981,"o":2.635,"t":"2026-10-07T13:45:00Z","v":882264,"vw":2.602288},{"c":2.525,"h":2.59,"l":2.5,"n":2682,"o":2.58,"t":"2026-10-07T14:00:00Z","v":1429548,"vw":2.541178},{"c":2.605,"h":2.64,"l":2.525,"n":2408,"o":2.53,"t":"2026-10-07T14:15:00Z","v":1162407,"vw":2.595305},{"c":2.675,"h":2.6775,"l":2.585,"n":1996,"o":2.605,"t":"2026-10-07T14:30:00Z","v":809957,"vw":2.629398},{"c":2.67,"h":2.73,"l":2.66,"n":1835,"o":2.67,"t":"2026-10-07T14:45:00Z","v":866979,"vw":2.702509},{"c":2.7,"h":2.7077,"l":2.65,"n":1569,"o":2.68,"t":"2026-10-07T15:00:00Z","v":571711,"vw":2.67945},{"c":2.71,"h":2.735,"l":2.694,"n":1201,"o":2.705,"t":"2026-10-07T15:15:00Z","v":396347,"vw":2.714166},{"c":2.705,"h":2.74,"l":2.68,"n":1404,"o":2.71,"t":"2026-10-07T15:30:00Z","v":708279,"vw":2.714068},{"c":2.675,"h":2.74,"l":2.67,"n":1198,"o":2.7,"t":"2026-10-07T15:45:00Z","v":547050,"vw":2.700003},{"c":2.705,"h":2.72,"l":2.6723,"n":975,"o":2.675,"t":"2026-10-07T16:00:00Z","v":298431,"vw":2.70418},{"c":2.695,"h":2.72,"l":2.69,"n":844,"o":2.705,"t":"2026-10-07T16:15:00Z","v":291489,"vw":2.703913},{"c":2.675,"h":2.705,"l":2.67,"n":899,"o":2.69,"t":"2026-10-07T16:30:00Z","v":295239,"vw":2.688621},{"c":2.705,"h":2.71,"l":2.675,"n":754,"o":2.68,"t":"2026-10-07T16:45:00Z","v":318169,"vw":2.693768},{"c":2.7,"h":2.72,"l":2.7,"n":523,"o":2.7,"t":"2026-10-07T17:00:00Z","v":130888,"vw":2.706787},{"c":2.695,"h":2.715,"l":2.685,"n":927,"o":2.7021,"t":"2026-10-07T17:15:00Z","v":447827,"vw":2.698223},{"c":2.655,"h":2.71,"l":2.65,"n":819,"o":2.6977,"t":"2026-10-07T17:30:00Z","v":282343,"vw":2.680396},{"c":2.695,"h":2.715,"l":2.65,"n":1108,"o":2.65,"t":"2026-10-07T17:45:00Z","v":435114,"vw":2.683503},{"c":2.665,"h":2.695,"l":2.66,"n":835,"o":2.695,"t":"2026-10-07T18:00:00Z","v":352755,"vw":2.672759},{"c":2.685,"h":2.69,"l":2.66,"n":843,"o":2.66,"t":"2026-10-07T18:15:00Z","v":184036,"vw":2.675665},{"c":2.665,"h":2.695,"l":2.665,"n":783,"o":2.69,"t":"2026-10-07T18:30:00Z","v":223330,"vw":2.682447},{"c":2.665,"h":2.67,"l":2.65,"n":700,"o":2.665,"t":"2026-10-07T18:45:00Z","v":205528,"vw":2.661774},{"c":2.675,"h":2.685,"l":2.66,"n":1030,"o":2.665,"t":"2026-10-07T19:00:00Z","v":359742,"vw":2.671907},{"c":2.655,"h":2.6797,"l":2.65,"n":950,"o":2.67,"t":"2026-10-07T19:15:00Z","v":268534,"vw":2.663407},{"c":2.685,"h":2.695,"l":2.65,"n":1553,"o":2.65,"t":"2026-10-07T19:30:00Z","v":604647,"vw":2.673518},{"c":2.725,"h":2.73,"l":2.61,"n":9232,"o":2.68,"t":"2026-10-07T19:45:00Z","v":5430757,"vw":2.657085},{"c":2.7038,"h":2.7201,"l":2.61,"n":45,"o":2.72,"t":"2026-10-07T20:00:00Z","v":659651,"vw":2.719426},{"c":2.68,"h":2.68,"l":2.68,"n":5,"o":2.68,"t":"2026-10-07T20:15:00Z","v":2500,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-07T20:30:00Z","v":4090,"vw":2.68},{"c":2.69,"h":2.69,"l":2.6846,"n":3,"o":2.6846,"t":"2026-10-07T20:45:00Z","v":3184,"vw":2.687614},{"c":2.69,"h":2.6915,"l":2.69,"n":5,"o":2.69,"t":"2026-10-07T21:00:00Z","v":2192,"vw":2.690343},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-07T21:15:00Z","v":500,"vw":2.69},{"c":2.6998,"h":2.6998,"l":2.69,"n":2,"o":2.69,"t":"2026-10-07T21:30:00Z","v":1155,"vw":2.698485},{"c":2.6999,"h":2.6999,"l":2.69,"n":4,"o":2.69,"t":"2026-10-07T21:45:00Z","v":2883,"vw":2.698541},{"c":2.69,"h":2.69,"l":2.69,"n":4,"o":2.69,"t":"2026-10-07T22:00:00Z","v":24316,"vw":2.69},{"c":2.69,"h":2.7,"l":2.69,"n":2,"o":2.7,"t":"2026-10-07T22:30:00Z","v":2000,"vw":2.6975},{"c":2.6995,"h":2.6995,"l":2.69,"n":3,"o":2.69,"t":"2026-10-07T22:45:00Z","v":930,"vw":2.694392},{"c":2.6915,"h":2.7,"l":2.6915,"n":3,"o":2.7,"t":"2026-10-07T23:15:00Z","v":990,"vw":2.693126},{"c":2.6998,"h":2.6998,"l":2.69,"n":7,"o":2.69,"t":"2026-10-07T23:30:00Z","v":3288,"vw":2.695132},{"c":2.6999,"h":2.6999,"l":2.6999,"n":1,"o":2.6999,"t":"2026-10-07T23:45:00Z","v":37000,"vw":2.6999},{"c":2.75,"h":2.75,"l":2.75,"n":6,"o":2.75,"t":"2026-10-08T08:00:00Z","v":6981,"vw":2.75},{"c":2.73,"h":2.75,"l":2.7,"n":6,"o":2.75,"t":"2026-10-08T08:15:00Z","v":2685,"vw":2.733248},{"c":2.7,"h":2.701,"l":2.7,"n":5,"o":2.701,"t":"2026-10-08T09:15:00Z","v":2710,"vw":2.700162},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-08T10:00:00Z","v":400,"vw":2.7},{"c":2.68,"h":2.68,"l":2.6418,"n":2,"o":2.6418,"t":"2026-10-08T11:00:00Z","v":3100,"vw":2.678768},{"c":2.65,"h":2.68,"l":2.65,"n":9,"o":2.6505,"t":"2026-10-08T11:15:00Z","v":15739,"vw":2.668641},{"c":2.675,"h":2.69,"l":2.675,"n":3,"o":2.69,"t":"2026-10-08T11:30:00Z","v":300,"vw":2.68},{"c":2.6632,"h":2.69,"l":2.66,"n":6,"o":2.69,"t":"2026-10-08T11:45:00Z","v":1160,"vw":2.673927},{"c":2.67,"h":2.69,"l":2.67,"n":7,"o":2.68,"t":"2026-10-08T12:00:00Z","v":1501,"vw":2.68},{"c":2.66,"h":2.689,"l":2.64,"n":22,"o":2.67,"t":"2026-10-08T12:15:00Z","v":37976,"vw":2.666067},{"c":2.64,"h":2.64,"l":2.64,"n":3,"o":2.64,"t":"2026-10-08T12:30:00Z","v":2000,"vw":2.64},{"c":2.65,"h":2.65,"l":2.64,"n":4,"o":2.6424,"t":"2026-10-08T12:45:00Z","v":5225,"vw":2.642017},{"c":2.6477,"h":2.665,"l":2.647,"n":5,"o":2.665,"t":"2026-10-08T13:00:00Z","v":3075,"vw":2.650193},{"c":2.69,"h":2.69,"l":2.64,"n":10,"o":2.6505,"t":"2026-10-08T13:15:00Z","v":3355,"vw":2.645711},{"c":2.585,"h":2.69,"l":2.56,"n":2621,"o":2.63,"t":"2026-10-08T13:30:00Z","v":1462243,"vw":2.617196},{"c":2.565,"h":2.64,"l":2.55,"n":1797,"o":2.585,"t":"2026-10-08T13:45:00Z","v":1237229,"vw":2.595164},{"c":2.48,"h":2.565,"l":2.47,"n":2278,"o":2.565,"t":"2026-10-08T14:00:00Z","v":1177644,"vw":2.507942},{"c":2.401,"h":2.4899,"l":2.39,"n":2747,"o":2.475,"t":"2026-10-08T14:15:00Z","v":1590713,"vw":2.432751},{"c":2.458,"h":2.475,"l":2.401,"n":1437,"o":2.401,"t":"2026-10-08T14:30:00Z","v":738348,"vw":2.441606},{"c":2.435,"h":2.465,"l":2.43,"n":1080,"o":2.455,"t":"2026-10-08T14:45:00Z","v":486069,"vw":2.449527},{"c":2.4527,"h":2.48,"l":2.43,"n":781,"o":2.435,"t":"2026-10-08T15:00:00Z","v":448997,"vw":2.450142},{"c":2.435,"h":2.4577,"l":2.43,"n":740,"o":2.4527,"t":"2026-10-08T15:15:00Z","v":257845,"vw":2.438909},{"c":2.445,"h":2.4472,"l":2.41,"n":1210,"o":2.435,"t":"2026-10-08T15:30:00Z","v":908301,"vw":2.429234},{"c":2.455,"h":2.4677,"l":2.435,"n":1008,"o":2.445,"t":"2026-10-08T15:45:00Z","v":415312,"vw":2.456024},{"c":2.435,"h":2.4569,"l":2.425,"n":710,"o":2.4569,"t":"2026-10-08T16:00:00Z","v":355785,"vw":2.440601},{"c":2.41,"h":2.44,"l":2.41,"n":551,"o":2.435,"t":"2026-10-08T16:15:00Z","v":295586,"vw":2.423123},{"c":2.33,"h":2.415,"l":2.33,"n":1295,"o":2.4127,"t":"2026-10-08T16:30:00Z","v":751759,"vw":2.364651},{"c":2.285,"h":2.349,"l":2.28,"n":1458,"o":2.335,"t":"2026-10-08T16:45:00Z","v":1107189,"vw":2.296134},{"c":2.295,"h":2.33,"l":2.275,"n":1665,"o":2.29,"t":"2026-10-08T17:00:00Z","v":711202,"vw":2.302223},{"c":2.225,"h":2.31,"l":2.22,"n":1390,"o":2.295,"t":"2026-10-08T17:15:00Z","v":902294,"vw":2.247194},{"c":2.255,"h":2.3,"l":2.2201,"n":1614,"o":2.225,"t":"2026-10-08T17:30:00Z","v":1149191,"vw":2.273049},{"c":2.26,"h":2.2753,"l":2.25,"n":781,"o":2.25,"t":"2026-10-08T17:45:00Z","v":297151,"vw":2.259337},{"c":2.255,"h":2.26,"l":2.245,"n":769,"o":2.255,"t":"2026-10-08T18:00:00Z","v":200760,"vw":2.254131},{"c":2.235,"h":2.2664,"l":2.23,"n":1381,"o":2.255,"t":"2026-10-08T18:15:00Z","v":798454,"vw":2.249987},{"c":2.245,"h":2.25,"l":2.22,"n":871,"o":2.23,"t":"2026-10-08T18:30:00Z","v":381918,"vw":2.237863},{"c":2.255,"h":2.265,"l":2.24,"n":1049,"o":2.245,"t":"2026-10-08T18:45:00Z","v":437952,"vw":2.254866},{"c":2.255,"h":2.275,"l":2.25,"n":927,"o":2.255,"t":"2026-10-08T19:00:00Z","v":319740,"vw":2.260062},{"c":2.265,"h":2.2865,"l":2.25,"n":1019,"o":2.255,"t":"2026-10-08T19:15:00Z","v":574576,"vw":2.267411},{"c":2.275,"h":2.28,"l":2.245,"n":2133,"o":2.265,"t":"2026-10-08T19:30:00Z","v":1519566,"vw":2.257772},{"c":2.2924,"h":2.32,"l":2.27,"n":3529,"o":2.28,"t":"2026-10-08T19:45:00Z","v":2427630,"vw":2.290327},{"c":2.29,"h":2.3,"l":2.2899,"n":34,"o":2.3,"t":"2026-10-08T20:00:00Z","v":3059829,"vw":2.299981},{"c":2.29,"h":2.29,"l":2.2501,"n":6,"o":2.29,"t":"2026-10-08T20:15:00Z","v":1307,"vw":2.264464},{"c":2.31,"h":2.33,"l":2.29,"n":12,"o":2.29,"t":"2026-10-08T20:30:00Z","v":11366,"vw":2.32313},{"c":2.33,"h":2.33,"l":2.3162,"n":6,"o":2.33,"t":"2026-10-08T20:45:00Z","v":1629,"vw":2.328306},{"c":2.3,"h":2.35,"l":2.3,"n":7,"o":2.35,"t":"2026-10-08T21:00:00Z","v":6376,"vw":2.312153},{"c":2.2629,"h":2.306,"l":2.2604,"n":6,"o":2.3,"t":"2026-10-08T21:15:00Z","v":2777,"vw":2.299954},{"c":2.3,"h":2.3,"l":2.29,"n":4,"o":2.29,"t":"2026-10-08T21:30:00Z","v":1220,"vw":2.298192},{"c":2.26,"h":2.26,"l":2.26,"n":3,"o":2.26,"t":"2026-10-08T22:00:00Z","v":630,"vw":2.26},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-08T22:15:00Z","v":505,"vw":2.26},{"c":2.2414,"h":2.27,"l":2.2414,"n":2,"o":2.27,"t":"2026-10-08T22:30:00Z","v":1150,"vw":2.26627},{"c":2.26,"h":2.26,"l":2.246,"n":4,"o":2.246,"t":"2026-10-08T22:45:00Z","v":1853,"vw":2.257333},{"c":2.28,"h":2.28,"l":2.2272,"n":5,"o":2.2272,"t":"2026-10-08T23:15:00Z","v":538,"vw":2.257682},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-08T23:30:00Z","v":6455,"vw":2.27},{"c":2.31,"h":2.3181,"l":2.28,"n":11,"o":2.28,"t":"2026-10-08T23:45:00Z","v":3111,"vw":2.301306},{"c":2.33,"h":2.33,"l":2.33,"n":16,"o":2.33,"t":"2026-10-09T08:00:00Z","v":8224,"vw":2.33},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-09T08:15:00Z","v":500,"vw":2.31},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-09T08:45:00Z","v":1200,"vw":2.34},{"c":2.33,"h":2.34,"l":2.33,"n":7,"o":2.34,"t":"2026-10-09T09:15:00Z","v":366,"vw":2.33592},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-09T09:30:00Z","v":1300,"vw":2.35},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-09T10:00:00Z","v":526,"vw":2.34},{"c":2.35,"h":2.35,"l":2.31,"n":8,"o":2.31,"t":"2026-10-09T11:00:00Z","v":6702,"vw":2.32771},{"c":2.35,"h":2.35,"l":2.34,"n":5,"o":2.34,"t":"2026-10-09T11:15:00Z","v":2144,"vw":2.349524},{"c":2.31,"h":2.33,"l":2.31,"n":8,"o":2.33,"t":"2026-10-09T11:30:00Z","v":21499,"vw":2.328659},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-09T11:45:00Z","v":271,"vw":2.3},{"c":2.33,"h":2.34,"l":2.33,"n":4,"o":2.34,"t":"2026-10-09T12:00:00Z","v":3499,"vw":2.330687},{"c":2.35,"h":2.35,"l":2.33,"n":6,"o":2.33,"t":"2026-10-09T12:15:00Z","v":5716,"vw":2.33245},{"c":2.31,"h":2.35,"l":2.3005,"n":14,"o":2.34,"t":"2026-10-09T12:30:00Z","v":4054,"vw":2.312858},{"c":2.3246,"h":2.3246,"l":2.32,"n":3,"o":2.3224,"t":"2026-10-09T13:00:00Z","v":2684,"vw":2.324068},{"c":2.3581,"h":2.36,"l":2.349,"n":15,"o":2.35,"t":"2026-10-09T13:15:00Z","v":9410,"vw":2.356215},{"c":2.375,"h":2.47,"l":2.315,"n":2538,"o":2.36,"t":"2026-10-09T13:30:00Z","v":1244753,"vw":2.39717},{"c":2.395,"h":2.4,"l":2.3123,"n":1347,"o":2.37,"t":"2026-10-09T13:45:00Z","v":535849,"vw":2.351829},{"c":2.38,"h":2.41,"l":2.34,"n":1949,"o":2.39,"t":"2026-10-09T14:00:00Z","v":869620,"vw":2.381095},{"c":2.33,"h":2.39,"l":2.33,"n":1458,"o":2.39,"t":"2026-10-09T14:15:00Z","v":381543,"vw":2.363829},{"c":2.28,"h":2.33,"l":2.28,"n":794,"o":2.32,"t":"2026-10-09T14:30:00Z","v":303540,"vw":2.298878},{"c":2.245,"h":2.28,"l":2.2402,"n":940,"o":2.28,"t":"2026-10-09T14:45:00Z","v":408230,"vw":2.258386},{"c":2.2125,"h":2.2599,"l":2.21,"n":1023,"o":2.245,"t":"2026-10-09T15:00:00Z","v":414791,"vw":2.240025},{"c":2.215,"h":2.26,"l":2.2138,"n":891,"o":2.2138,"t":"2026-10-09T15:15:00Z","v":425034,"vw":2.232492},{"c":2.235,"h":2.24,"l":2.21,"n":677,"o":2.22,"t":"2026-10-09T15:30:00Z","v":245049,"vw":2.226187},{"c":2.2777,"h":2.28,"l":2.22,"n":915,"o":2.2399,"t":"2026-10-09T15:45:00Z","v":549311,"vw":2.243726},{"c":2.255,"h":2.3,"l":2.2534,"n":836,"o":2.275,"t":"2026-10-09T16:00:00Z","v":600463,"vw":2.277865},{"c":2.275,"h":2.29,"l":2.25,"n":611,"o":2.25,"t":"2026-10-09T16:15:00Z","v":288171,"vw":2.272782},{"c":2.3,"h":2.325,"l":2.252,"n":998,"o":2.2721,"t":"2026-10-09T16:30:00Z","v":608837,"vw":2.287508},{"c":2.38,"h":2.42,"l":2.3,"n":1543,"o":2.305,"t":"2026-10-09T16:45:00Z","v":1029805,"vw":2.363542},{"c":2.365,"h":2.395,"l":2.36,"n":895,"o":2.38,"t":"2026-10-09T17:00:00Z","v":426617,"vw":2.379877},{"c":2.405,"h":2.43,"l":2.36,"n":1018,"o":2.36,"t":"2026-10-09T17:15:00Z","v":560571,"vw":2.391926},{"c":2.385,"h":2.41,"l":2.38,"n":763,"o":2.405,"t":"2026-10-09T17:30:00Z","v":305942,"vw":2.402628},{"c":2.38,"h":2.39,"l":2.36,"n":638,"o":2.385,"t":"2026-10-09T17:45:00Z","v":232372,"vw":2.375087},{"c":2.39,"h":2.39,"l":2.365,"n":601,"o":2.385,"t":"2026-10-09T18:00:00Z","v":159376,"vw":2.376477},{"c":2.375,"h":2.4,"l":2.37,"n":656,"o":2.3871,"t":"2026-10-09T18:15:00Z","v":151924,"vw":2.384983},{"c":2.375,"h":2.38,"l":2.37,"n":427,"o":2.3701,"t":"2026-10-09T18:30:00Z","v":94490,"vw":2.37478},{"c":2.35,"h":2.375,"l":2.345,"n":930,"o":2.375,"t":"2026-10-09T18:45:00Z","v":537066,"vw":2.352678},{"c":2.345,"h":2.355,"l":2.34,"n":654,"o":2.35,"t":"2026-10-09T19:00:00Z","v":133154,"vw":2.343916},{"c":2.325,"h":2.345,"l":2.325,"n":783,"o":2.345,"t":"2026-10-09T19:15:00Z","v":205736,"vw":2.335252},{"c":2.29,"h":2.34,"l":2.29,"n":1071,"o":2.3201,"t":"2026-10-09T19:30:00Z","v":467586,"vw":2.316266},{"c":2.325,"h":2.33,"l":2.27,"n":2615,"o":2.29,"t":"2026-10-09T19:45:00Z","v":1247231,"vw":2.29607},{"c":2.33,"h":2.33,"l":2.33,"n":10,"o":2.33,"t":"2026-10-09T20:00:00Z","v":286695,"vw":2.33},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-10-09T20:15:00Z","v":1000,"vw":2.34},{"c":2.3446,"h":2.3446,"l":2.3446,"n":2,"o":2.3446,"t":"2026-10-09T20:30:00Z","v":102,"vw":2.3446},{"c":2.3597,"h":2.36,"l":2.3597,"n":2,"o":2.36,"t":"2026-10-09T21:15:00Z","v":11000,"vw":2.359973},{"c":2.35,"h":2.3591,"l":2.35,"n":2,"o":2.3591,"t":"2026-10-09T21:30:00Z","v":10200,"vw":2.358922},{"c":2.305,"h":2.34,"l":2.305,"n":3,"o":2.34,"t":"2026-10-09T21:45:00Z","v":9457,"vw":2.339419},{"c":2.3383,"h":2.3383,"l":2.3383,"n":1,"o":2.3383,"t":"2026-10-09T22:00:00Z","v":100,"vw":2.3383},{"c":2.2808,"h":2.2808,"l":2.2808,"n":1,"o":2.2808,"t":"2026-10-09T22:45:00Z","v":200,"vw":2.2808},{"c":2.32,"h":2.32,"l":2.32,"n":5,"o":2.32,"t":"2026-10-09T23:30:00Z","v":304,"vw":2.32},{"c":2.37,"h":2.37,"l":2.24,"n":14,"o":2.33,"t":"2026-10-12T08:00:00Z","v":10011,"vw":2.277832},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-12T09:00:00Z","v":120,"vw":2.27},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-10-12T09:45:00Z","v":6854,"vw":2.36},{"c":2.32,"h":2.33,"l":2.29,"n":9,"o":2.29,"t":"2026-10-12T11:00:00Z","v":21245,"vw":2.31619},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-12T11:15:00Z","v":500,"vw":2.31},{"c":2.33,"h":2.33,"l":2.32,"n":6,"o":2.32,"t":"2026-10-12T11:30:00Z","v":1080,"vw":2.321853},{"c":2.3691,"h":2.3691,"l":2.3691,"n":1,"o":2.3691,"t":"2026-10-12T11:45:00Z","v":643,"vw":2.3691},{"c":2.33,"h":2.34,"l":2.3,"n":3,"o":2.34,"t":"2026-10-12T12:00:00Z","v":870,"vw":2.314713},{"c":2.33,"h":2.33,"l":2.32,"n":2,"o":2.32,"t":"2026-10-12T12:30:00Z","v":300,"vw":2.326667},{"c":2.25,"h":2.29,"l":2.25,"n":45,"o":2.29,"t":"2026-10-12T13:15:00Z","v":10211,"vw":2.270995},{"c":2.17,"h":2.2859,"l":2.15,"n":1527,"o":2.24,"t":"2026-10-12T13:30:00Z","v":943701,"vw":2.185308},{"c":2.16,"h":2.18,"l":2.15,"n":886,"o":2.165,"t":"2026-10-12T13:45:00Z","v":372175,"vw":2.161067},{"c":2.165,"h":2.2,"l":2.15,"n":1415,"o":2.155,"t":"2026-10-12T14:00:00Z","v":536739,"vw":2.174538},{"c":2.12,"h":2.175,"l":2.12,"n":1121,"o":2.165,"t":"2026-10-12T14:15:00Z","v":713494,"vw":2.140555},{"c":2.135,"h":2.15,"l":2.09,"n":1422,"o":2.125,"t":"2026-10-12T14:30:00Z","v":897486,"vw":2.10456},{"c":2.135,"h":2.145,"l":2.115,"n":965,"o":2.135,"t":"2026-10-12T14:45:00Z","v":258761,"vw":2.126345},{"c":2.155,"h":2.16,"l":2.12,"n":514,"o":2.1377,"t":"2026-10-12T15:00:00Z","v":254482,"vw":2.13785},{"c":2.145,"h":2.16,"l":2.135,"n":604,"o":2.155,"t":"2026-10-12T15:15:00Z","v":147135,"vw":2.146792},{"c":2.15,"h":2.16,"l":2.145,"n":634,"o":2.148,"t":"2026-10-12T15:30:00Z","v":258222,"vw":2.152258},{"c":2.145,"h":2.16,"l":2.14,"n":422,"o":2.155,"t":"2026-10-12T15:45:00Z","v":99958,"vw":2.151498},{"c":2.135,"h":2.145,"l":2.13,"n":449,"o":2.145,"t":"2026-10-12T16:00:00Z","v":85179,"vw":2.137756},{"c":2.095,"h":2.16,"l":2.09,"n":1000,"o":2.14,"t":"2026-10-12T16:15:00Z","v":558479,"vw":2.119307},{"c":2.055,"h":2.0964,"l":2.05,"n":772,"o":2.0926,"t":"2026-10-12T16:30:00Z","v":307520,"vw":2.074937},{"c":2.05,"h":2.06,"l":2.02,"n":1190,"o":2.06,"t":"2026-10-12T16:45:00Z","v":642240,"vw":2.033706},{"c":2.025,"h":2.05,"l":2.02,"n":758,"o":2.045,"t":"2026-10-12T17:00:00Z","v":267428,"vw":2.028026},{"c":2.02,"h":2.03,"l":2.01,"n":751,"o":2.03,"t":"2026-10-12T17:15:00Z","v":277124,"vw":2.021613},{"c":2.025,"h":2.0377,"l":2.015,"n":1233,"o":2.025,"t":"2026-10-12T17:30:00Z","v":565720,"vw":2.0288},{"c":2.01,"h":2.0299,"l":2.01,"n":638,"o":2.02,"t":"2026-10-12T17:45:00Z","v":393076,"vw":2.017686},{"c":2.065,"h":2.0677,"l":2.01,"n":1190,"o":2.01,"t":"2026-10-12T18:00:00Z","v":419112,"vw":2.030408},{"c":2.08,"h":2.09,"l":2.06,"n":737,"o":2.065,"t":"2026-10-12T18:15:00Z","v":254716,"vw":2.077164},{"c":2.08,"h":2.09,"l":2.08,"n":600,"o":2.085,"t":"2026-10-12T18:30:00Z","v":120376,"vw":2.084136},{"c":2.115,"h":2.1177,"l":2.07,"n":1208,"o":2.08,"t":"2026-10-12T18:45:00Z","v":458124,"vw":2.0829},{"c":2.1,"h":2.13,"l":2.1,"n":781,"o":2.1159,"t":"2026-10-12T19:00:00Z","v":429204,"vw":2.114192},{"c":2.095,"h":2.105,"l":2.09,"n":1028,"o":2.1,"t":"2026-10-12T19:15:00Z","v":457799,"vw":2.096582},{"c":2.105,"h":2.11,"l":2.07,"n":1564,"o":2.09,"t":"2026-10-12T19:30:00Z","v":797695,"vw":2.092105},{"c":2.11,"h":2.11,"l":2.085,"n":2797,"o":2.105,"t":"2026-10-12T19:45:00Z","v":1286179,"vw":2.098654},{"c":2.1,"h":2.1,"l":2.1,"n":12,"o":2.1,"t":"2026-10-12T20:00:00Z","v":215084,"vw":2.1},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-12T20:15:00Z","v":100,"vw":2.06},{"c":2.1007,"h":2.1007,"l":2.1007,"n":1,"o":2.1007,"t":"2026-10-12T21:00:00Z","v":1000,"vw":2.1007},{"c":2.1,"h":2.1,"l":2.06,"n":8,"o":2.06,"t":"2026-10-12T21:30:00Z","v":327,"vw":2.08},{"c":2.075,"h":2.075,"l":2.075,"n":9,"o":2.075,"t":"2026-10-12T22:15:00Z","v":539,"vw":2.075},{"c":2.0504,"h":2.08,"l":2.05,"n":12,"o":2.08,"t":"2026-10-12T22:30:00Z","v":2396,"vw":2.056898},{"c":2.08,"h":2.08,"l":2.05,"n":5,"o":2.07,"t":"2026-10-12T22:45:00Z","v":2391,"vw":2.06669},{"c":2.0567,"h":2.09,"l":2.05,"n":4,"o":2.09,"t":"2026-10-12T23:00:00Z","v":1450,"vw":2.060138},{"c":2.09,"h":2.09,"l":2.08,"n":10,"o":2.08,"t":"2026-10-12T23:45:00Z","v":3751,"vw":2.083499},{"c":2.05,"h":2.05,"l":2.04,"n":12,"o":2.05,"t":"2026-10-13T08:00:00Z","v":1138,"vw":2.049021},{"c":2.09,"h":2.11,"l":2.06,"n":25,"o":2.06,"t":"2026-10-13T08:15:00Z","v":27330,"vw":2.087966},{"c":2.08,"h":2.08,"l":2.08,"n":4,"o":2.08,"t":"2026-10-13T08:30:00Z","v":608,"vw":2.08},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-13T09:15:00Z","v":100,"vw":2.1},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-13T09:30:00Z","v":250,"vw":2.08},{"c":2.0994,"h":2.0994,"l":2.0994,"n":1,"o":2.0994,"t":"2026-10-13T10:30:00Z","v":500,"vw":2.0994},{"c":2.1,"h":2.1,"l":2.1,"n":7,"o":2.1,"t":"2026-10-13T11:00:00Z","v":3213,"vw":2.1},{"c":2.122,"h":2.122,"l":2.1,"n":2,"o":2.1,"t":"2026-10-13T11:15:00Z","v":1500,"vw":2.114667},{"c":2.0946,"h":2.1,"l":2.0946,"n":3,"o":2.1,"t":"2026-10-13T11:30:00Z","v":2636,"vw":2.099672},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-13T12:00:00Z","v":100,"vw":2.13},{"c":2.1001,"h":2.1001,"l":2.1,"n":3,"o":2.1,"t":"2026-10-13T12:30:00Z","v":9199,"vw":2.100002},{"c":2.08,"h":2.1,"l":2.08,"n":6,"o":2.09,"t":"2026-10-13T12:45:00Z","v":10199,"vw":2.083752},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-13T13:00:00Z","v":5000,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":5,"o":2.08,"t":"2026-10-13T13:15:00Z","v":12360,"vw":2.08},{"c":2.08,"h":2.1,"l":2.015,"n":1160,"o":2.07,"t":"2026-10-13T13:30:00Z","v":584644,"vw":2.064523},{"c":2.0126,"h":2.085,"l":1.99,"n":3362,"o":2.085,"t":"2026-10-13T13:45:00Z","v":1641786,"vw":2.024212},{"c":2.09,"h":2.09,"l":2.01,"n":980,"o":2.01,"t":"2026-10-13T14:00:00Z","v":464765,"vw":2.046316},{"c":2.0708,"h":2.1,"l":2.0701,"n":816,"o":2.0871,"t":"2026-10-13T14:15:00Z","v":237355,"vw":2.088437},{"c":2.105,"h":2.115,"l":2.06,"n":1400,"o":2.075,"t":"2026-10-13T14:30:00Z","v":536604,"vw":2.092166},{"c":2.1002,"h":2.11,"l":2.09,"n":844,"o":2.105,"t":"2026-10-13T14:45:00Z","v":313194,"vw":2.099398},{"c":2.125,"h":2.1369,"l":2.1,"n":1259,"o":2.105,"t":"2026-10-13T15:00:00Z","v":542721,"vw":2.11867},{"c":2.095,"h":2.1277,"l":2.095,"n":722,"o":2.125,"t":"2026-10-13T15:15:00Z","v":266260,"vw":2.113687},{"c":2.105,"h":2.11,"l":2.09,"n":627,"o":2.095,"t":"2026-10-13T15:30:00Z","v":161074,"vw":2.099213},{"c":2.095,"h":2.1062,"l":2.09,"n":459,"o":2.1,"t":"2026-10-13T15:45:00Z","v":111253,"vw":2.096986},{"c":2.115,"h":2.13,"l":2.09,"n":695,"o":2.095,"t":"2026-10-13T16:00:00Z","v":255354,"vw":2.109175},{"c":2.105,"h":2.115,"l":2.09,"n":656,"o":2.115,"t":"2026-10-13T16:15:00Z","v":269235,"vw":2.100104},{"c":2.1,"h":2.105,"l":2.0923,"n":344,"o":2.105,"t":"2026-10-13T16:30:00Z","v":164744,"vw":2.097255},{"c":2.09,"h":2.1,"l":2.09,"n":356,"o":2.095,"t":"2026-10-13T16:45:00Z","v":107766,"vw":2.094807},{"c":2.085,"h":2.1078,"l":2.08,"n":878,"o":2.095,"t":"2026-10-13T17:00:00Z","v":345217,"vw":2.093155},{"c":2.0728,"h":2.095,"l":2.07,"n":582,"o":2.085,"t":"2026-10-13T17:15:00Z","v":154260,"vw":2.084171},{"c":2.07,"h":2.08,"l":2.07,"n":420,"o":2.08,"t":"2026-10-13T17:30:00Z","v":113763,"vw":2.074707},{"c":2.0863,"h":2.09,"l":2.07,"n":928,"o":2.075,"t":"2026-10-13T17:45:00Z","v":555950,"vw":2.072988},{"c":2.09,"h":2.1,"l":2.08,"n":460,"o":2.085,"t":"2026-10-13T18:00:00Z","v":336595,"vw":2.084254},{"c":2.095,"h":2.1,"l":2.09,"n":556,"o":2.09,"t":"2026-10-13T18:15:00Z","v":113258,"vw":2.091995},{"c":2.085,"h":2.095,"l":2.075,"n":640,"o":2.095,"t":"2026-10-13T18:30:00Z","v":290357,"vw":2.08285},{"c":2.09,"h":2.1,"l":2.075,"n":962,"o":2.085,"t":"2026-10-13T18:45:00Z","v":396054,"vw":2.087868},{"c":2.085,"h":2.09,"l":2.08,"n":604,"o":2.09,"t":"2026-10-13T19:00:00Z","v":80102,"vw":2.083526},{"c":2.0437,"h":2.09,"l":2.04,"n":1284,"o":2.08,"t":"2026-10-13T19:15:00Z","v":920922,"vw":2.056481},{"c":2.035,"h":2.07,"l":2.03,"n":1450,"o":2.045,"t":"2026-10-13T19:30:00Z","v":846662,"vw":2.050409},{"c":2.055,"h":2.06,"l":2.005,"n":3782,"o":2.035,"t":"2026-10-13T19:45:00Z","v":1959595,"vw":2.029802},{"c":2.05,"h":2.055,"l":2.05,"n":19,"o":2.05,"t":"2026-10-13T20:00:00Z","v":433884,"vw":2.050007},{"c":2.0886,"h":2.0886,"l":2.0886,"n":1,"o":2.0886,"t":"2026-10-13T20:30:00Z","v":500,"vw":2.0886},{"c":2.0505,"h":2.0505,"l":2.0505,"n":1,"o":2.0505,"t":"2026-10-13T21:15:00Z","v":600,"vw":2.0505},{"c":2.0332,"h":2.06,"l":2.0332,"n":2,"o":2.06,"t":"2026-10-13T21:45:00Z","v":900,"vw":2.044635},{"c":2.0092,"h":2.0092,"l":2.0092,"n":1,"o":2.0092,"t":"2026-10-13T22:30:00Z","v":1000,"vw":2.0092},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-13T22:45:00Z","v":1881,"vw":2.05},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-10-13T23:00:00Z","v":150,"vw":2.05},{"c":2.05,"h":2.05,"l":2.05,"n":9,"o":2.05,"t":"2026-10-13T23:15:00Z","v":1030,"vw":2.05},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-13T23:30:00Z","v":100,"vw":2.05},{"c":2.02,"h":2.05,"l":2,"n":10,"o":2.05,"t":"2026-10-14T08:00:00Z","v":3606,"vw":2.031459},{"c":2.03,"h":2.0596,"l":2.02,"n":65,"o":2.03,"t":"2026-10-14T08:15:00Z","v":204552,"vw":2.037483},{"c":2.04,"h":2.04,"l":2.04,"n":4,"o":2.04,"t":"2026-10-14T08:45:00Z","v":701,"vw":2.04},{"c":2.0245,"h":2.0245,"l":2.0245,"n":1,"o":2.0245,"t":"2026-10-14T10:45:00Z","v":100,"vw":2.0245},{"c":2.0599,"h":2.06,"l":2.0599,"n":5,"o":2.06,"t":"2026-10-14T11:00:00Z","v":1088,"vw":2.059952},{"c":2.0826,"h":2.0826,"l":2.0826,"n":1,"o":2.0826,"t":"2026-10-14T12:15:00Z","v":750,"vw":2.0826},{"c":2.06,"h":2.09,"l":2.0282,"n":17,"o":2.0646,"t":"2026-10-14T12:30:00Z","v":14005,"vw":2.059608},{"c":2.04,"h":2.04,"l":2.04,"n":4,"o":2.04,"t":"2026-10-14T12:45:00Z","v":302,"vw":2.04},{"c":2.0304,"h":2.04,"l":2.03,"n":8,"o":2.04,"t":"2026-10-14T13:00:00Z","v":5150,"vw":2.03651},{"c":2,"h":2.03,"l":2,"n":94,"o":2.03,"t":"2026-10-14T13:15:00Z","v":8003,"vw":2.009163},{"c":2.07,"h":2.075,"l":1.965,"n":1502,"o":2,"t":"2026-10-14T13:30:00Z","v":620008,"vw":2.021107},{"c":2.045,"h":2.08,"l":2.0422,"n":1078,"o":2.07,"t":"2026-10-14T13:45:00Z","v":336455,"vw":2.058762},{"c":2.025,"h":2.07,"l":2.02,"n":825,"o":2.045,"t":"2026-10-14T14:00:00Z","v":229044,"vw":2.042847},{"c":1.99,"h":2.04,"l":1.985,"n":1504,"o":2.0223,"t":"2026-10-14T14:15:00Z","v":657889,"vw":2.011845},{"c":1.985,"h":1.9977,"l":1.95,"n":1325,"o":1.985,"t":"2026-10-14T14:30:00Z","v":1003746,"vw":1.96985},{"c":2.005,"h":2.0177,"l":1.97,"n":863,"o":1.99,"t":"2026-10-14T14:45:00Z","v":305714,"vw":1.992535},{"c":1.985,"h":2.01,"l":1.985,"n":556,"o":2.01,"t":"2026-10-14T15:00:00Z","v":193515,"vw":1.992475},{"c":2.0001,"h":2.01,"l":1.97,"n":624,"o":1.985,"t":"2026-10-14T15:15:00Z","v":231212,"vw":1.990612},{"c":1.98,"h":2.0073,"l":1.98,"n":659,"o":2.005,"t":"2026-10-14T15:30:00Z","v":211583,"vw":1.991667},{"c":1.985,"h":2.01,"l":1.98,"n":580,"o":1.9831,"t":"2026-10-14T15:45:00Z","v":326857,"vw":1.991763},{"c":1.965,"h":1.985,"l":1.95,"n":970,"o":1.985,"t":"2026-10-14T16:00:00Z","v":639694,"vw":1.967579},{"c":1.965,"h":1.98,"l":1.96,"n":573,"o":1.965,"t":"2026-10-14T16:15:00Z","v":194539,"vw":1.967234},{"c":1.975,"h":1.98,"l":1.96,"n":438,"o":1.96,"t":"2026-10-14T16:30:00Z","v":136520,"vw":1.968981},{"c":1.96,"h":1.9799,"l":1.96,"n":479,"o":1.975,"t":"2026-10-14T16:45:00Z","v":167936,"vw":1.966983},{"c":1.98,"h":1.9863,"l":1.96,"n":354,"o":1.965,"t":"2026-10-14T17:00:00Z","v":148709,"vw":1.972106},{"c":1.975,"h":1.99,"l":1.97,"n":466,"o":1.98,"t":"2026-10-14T17:15:00Z","v":160833,"vw":1.977103},{"c":1.975,"h":1.98,"l":1.97,"n":700,"o":1.975,"t":"2026-10-14T17:30:00Z","v":192146,"vw":1.971124},{"c":1.985,"h":1.99,"l":1.97,"n":497,"o":1.975,"t":"2026-10-14T17:45:00Z","v":153913,"vw":1.979599},{"c":1.98,"h":1.9863,"l":1.97,"n":475,"o":1.985,"t":"2026-10-14T18:00:00Z","v":174586,"vw":1.979885},{"c":1.975,"h":1.983,"l":1.97,"n":383,"o":1.983,"t":"2026-10-14T18:15:00Z","v":140648,"vw":1.976369},{"c":1.965,"h":1.98,"l":1.965,"n":708,"o":1.975,"t":"2026-10-14T18:30:00Z","v":167119,"vw":1.972012},{"c":1.9539,"h":1.97,"l":1.95,"n":655,"o":1.965,"t":"2026-10-14T18:45:00Z","v":368527,"vw":1.956497},{"c":1.97,"h":1.98,"l":1.945,"n":1356,"o":1.95,"t":"2026-10-14T19:00:00Z","v":522384,"vw":1.959328},{"c":1.99,"h":2,"l":1.96,"n":913,"o":1.97,"t":"2026-10-14T19:15:00Z","v":339843,"vw":1.984541},{"c":1.965,"h":1.985,"l":1.96,"n":748,"o":1.985,"t":"2026-10-14T19:30:00Z","v":250563,"vw":1.971543},{"c":1.98,"h":2,"l":1.96,"n":1799,"o":1.965,"t":"2026-10-14T19:45:00Z","v":649748,"vw":1.979386},{"c":1.96,"h":1.99,"l":1.96,"n":18,"o":1.99,"t":"2026-10-14T20:00:00Z","v":374987,"vw":1.989678},{"c":1.9838,"h":1.9838,"l":1.961,"n":2,"o":1.961,"t":"2026-10-14T20:30:00Z","v":1100,"vw":1.963073},{"c":1.9517,"h":1.9517,"l":1.9517,"n":1,"o":1.9517,"t":"2026-10-14T20:45:00Z","v":2000,"vw":1.9517},{"c":1.95,"h":1.96,"l":1.95,"n":11,"o":1.96,"t":"2026-10-14T22:15:00Z","v":1414,"vw":1.955605},{"c":1.951,"h":1.951,"l":1.95,"n":24,"o":1.95,"t":"2026-10-14T22:30:00Z","v":2100,"vw":1.950363},{"c":1.95,"h":1.95,"l":1.95,"n":2,"o":1.95,"t":"2026-10-14T22:45:00Z","v":500,"vw":1.95},{"c":1.91,"h":1.95,"l":1.91,"n":8,"o":1.91,"t":"2026-10-14T23:00:00Z","v":6044,"vw":1.910946},{"c":1.9301,"h":1.9301,"l":1.93,"n":2,"o":1.93,"t":"2026-10-14T23:15:00Z","v":234,"vw":1.93005},{"c":1.93,"h":1.93,"l":1.93,"n":3,"o":1.93,"t":"2026-10-14T23:45:00Z","v":1023,"vw":1.93},{"c":1.96,"h":1.96,"l":1.96,"n":6,"o":1.96,"t":"2026-10-15T08:00:00Z","v":8298,"vw":1.96},{"c":1.98,"h":2,"l":1.96,"n":74,"o":1.97,"t":"2026-10-15T08:45:00Z","v":324127,"vw":1.979097},{"c":1.97,"h":1.99,"l":1.96,"n":18,"o":1.96,"t":"2026-10-15T09:00:00Z","v":94465,"vw":1.975308},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-15T09:30:00Z","v":400,"vw":1.98},{"c":1.9803,"h":1.9803,"l":1.9803,"n":1,"o":1.9803,"t":"2026-10-15T09:45:00Z","v":2033,"vw":1.9803},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-15T10:45:00Z","v":479,"vw":2},{"c":1.9835,"h":2.01,"l":1.98,"n":11,"o":2.01,"t":"2026-10-15T11:00:00Z","v":2519,"vw":1.991211},{"c":1.96,"h":1.97,"l":1.9036,"n":7,"o":1.97,"t":"2026-10-15T11:30:00Z","v":4143,"vw":1.929831},{"c":1.9,"h":1.96,"l":1.9,"n":6,"o":1.96,"t":"2026-10-15T11:45:00Z","v":1728,"vw":1.90892},{"c":1.98,"h":1.98,"l":1.96,"n":3,"o":1.96,"t":"2026-10-15T12:30:00Z","v":3500,"vw":1.977143},{"c":1.94,"h":1.96,"l":1.92,"n":4,"o":1.95,"t":"2026-10-15T13:00:00Z","v":11280,"vw":1.947784},{"c":1.94,"h":1.94,"l":1.94,"n":2,"o":1.94,"t":"2026-10-15T13:15:00Z","v":101,"vw":1.94},{"c":1.9377,"h":1.96,"l":1.86,"n":2663,"o":1.93,"t":"2026-10-15T13:30:00Z","v":1247585,"vw":1.893273},{"c":1.93,"h":1.9477,"l":1.91,"n":1602,"o":1.935,"t":"2026-10-15T13:45:00Z","v":553852,"vw":1.929364},{"c":1.935,"h":1.98,"l":1.925,"n":1693,"o":1.93,"t":"2026-10-15T14:00:00Z","v":435236,"vw":1.957509},{"c":1.9,"h":1.95,"l":1.9,"n":1261,"o":1.935,"t":"2026-10-15T14:15:00Z","v":447801,"vw":1.931394},{"c":1.94,"h":1.95,"l":1.9,"n":1591,"o":1.9,"t":"2026-10-15T14:30:00Z","v":731639,"vw":1.912669},{"c":1.95,"h":1.97,"l":1.9423,"n":1687,"o":1.945,"t":"2026-10-15T14:45:00Z","v":774667,"vw":1.956253},{"c":1.95,"h":1.97,"l":1.94,"n":1648,"o":1.95,"t":"2026-10-15T15:00:00Z","v":505325,"vw":1.952887},{"c":1.935,"h":1.96,"l":1.93,"n":1784,"o":1.955,"t":"2026-10-15T15:15:00Z","v":414675,"vw":1.94564},{"c":1.9437,"h":1.95,"l":1.93,"n":1183,"o":1.935,"t":"2026-10-15T15:30:00Z","v":244842,"vw":1.93447},{"c":1.965,"h":1.98,"l":1.93,"n":1380,"o":1.94,"t":"2026-10-15T15:45:00Z","v":437648,"vw":1.956043},{"c":1.955,"h":1.97,"l":1.945,"n":1236,"o":1.965,"t":"2026-10-15T16:00:00Z","v":279378,"vw":1.95641},{"c":1.94,"h":1.955,"l":1.93,"n":1328,"o":1.95,"t":"2026-10-15T16:15:00Z","v":393975,"vw":1.942754},{"c":1.92,"h":1.94,"l":1.92,"n":1029,"o":1.935,"t":"2026-10-15T16:30:00Z","v":366427,"vw":1.926931},{"c":1.91,"h":1.93,"l":1.91,"n":705,"o":1.92,"t":"2026-10-15T16:45:00Z","v":147372,"vw":1.919857},{"c":1.9239,"h":1.93,"l":1.905,"n":728,"o":1.915,"t":"2026-10-15T17:00:00Z","v":445450,"vw":1.912024},{"c":1.9201,"h":1.94,"l":1.92,"n":670,"o":1.92,"t":"2026-10-15T17:15:00Z","v":339094,"vw":1.930724},{"c":1.935,"h":1.95,"l":1.925,"n":666,"o":1.93,"t":"2026-10-15T17:30:00Z","v":219150,"vw":1.937666},{"c":1.945,"h":1.95,"l":1.935,"n":1323,"o":1.935,"t":"2026-10-15T17:45:00Z","v":322865,"vw":1.941051},{"c":1.945,"h":1.95,"l":1.93,"n":1190,"o":1.94,"t":"2026-10-15T18:00:00Z","v":266736,"vw":1.940425},{"c":1.945,"h":1.96,"l":1.9401,"n":1136,"o":1.945,"t":"2026-10-15T18:15:00Z","v":347220,"vw":1.950714},{"c":1.945,"h":1.96,"l":1.9449,"n":853,"o":1.945,"t":"2026-10-15T18:30:00Z","v":223374,"vw":1.950071},{"c":1.9636,"h":1.97,"l":1.945,"n":1163,"o":1.95,"t":"2026-10-15T18:45:00Z","v":236155,"vw":1.959644},{"c":1.975,"h":1.98,"l":1.96,"n":1123,"o":1.96,"t":"2026-10-15T19:00:00Z","v":311140,"vw":1.968974},{"c":1.985,"h":1.99,"l":1.97,"n":925,"o":1.975,"t":"2026-10-15T19:15:00Z","v":287079,"vw":1.978642},{"c":1.98,"h":2,"l":1.98,"n":1302,"o":1.985,"t":"2026-10-15T19:30:00Z","v":562239,"vw":1.990281},{"c":1.96,"h":1.99,"l":1.96,"n":2456,"o":1.9836,"t":"2026-10-15T19:45:00Z","v":959890,"vw":1.970367},{"c":1.96,"h":1.97,"l":1.96,"n":14,"o":1.96,"t":"2026-10-15T20:00:00Z","v":594117,"vw":1.960002},{"c":1.97,"h":1.98,"l":1.97,"n":4,"o":1.98,"t":"2026-10-15T20:30:00Z","v":1277,"vw":1.971189},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-15T22:00:00Z","v":300,"vw":1.99},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-15T22:30:00Z","v":500,"vw":1.98},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-10-15T22:45:00Z","v":200,"vw":1.96},{"c":1.9624,"h":1.9624,"l":1.9624,"n":1,"o":1.9624,"t":"2026-10-15T23:30:00Z","v":200,"vw":1.9624},{"c":1.95,"h":1.96,"l":1.9399,"n":13,"o":1.96,"t":"2026-10-16T08:00:00Z","v":32165,"vw":1.940974},{"c":1.95,"h":1.97,"l":1.95,"n":25,"o":1.97,"t":"2026-10-16T08:15:00Z","v":45837,"vw":1.959294},{"c":1.9123,"h":1.9123,"l":1.9123,"n":1,"o":1.9123,"t":"2026-10-16T09:00:00Z","v":1059,"vw":1.9123},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-16T10:15:00Z","v":1300,"vw":1.91},{"c":1.9615,"h":1.9615,"l":1.96,"n":2,"o":1.96,"t":"2026-10-16T11:00:00Z","v":230,"vw":1.96075},{"c":1.961,"h":1.961,"l":1.96,"n":2,"o":1.96,"t":"2026-10-16T11:45:00Z","v":6074,"vw":1.9605},{"c":1.96,"h":1.96,"l":1.96,"n":4,"o":1.96,"t":"2026-10-16T12:45:00Z","v":9731,"vw":1.96},{"c":1.86,"h":1.96,"l":1.86,"n":741,"o":1.96,"t":"2026-10-16T13:30:00Z","v":422490,"vw":1.914297},{"c":1.815,"h":1.865,"l":1.8,"n":1106,"o":1.8636,"t":"2026-10-16T13:45:00Z","v":588718,"vw":1.828093},{"c":1.82,"h":1.83,"l":1.815,"n":768,"o":1.815,"t":"2026-10-16T14:00:00Z","v":260925,"vw":1.821111},{"c":1.805,"h":1.83,"l":1.8,"n":1087,"o":1.8203,"t":"2026-10-16T14:15:00Z","v":449695,"vw":1.814432},{"c":1.81,"h":1.8151,"l":1.8,"n":952,"o":1.805,"t":"2026-10-16T14:30:00Z","v":362626,"vw":1.808259},{"c":1.808,"h":1.82,"l":1.8,"n":986,"o":1.807,"t":"2026-10-16T14:45:00Z","v":509174,"vw":1.812156},{"c":1.75,"h":1.81,"l":1.75,"n":1508,"o":1.805,"t":"2026-10-16T15:00:00Z","v":952726,"vw":1.774111},{"c":1.745,"h":1.77,"l":1.745,"n":962,"o":1.7501,"t":"2026-10-16T15:15:00Z","v":439122,"vw":1.755577},{"c":1.775,"h":1.78,"l":1.74,"n":748,"o":1.745,"t":"2026-10-16T15:30:00Z","v":546494,"vw":1.755528},{"c":1.775,"h":1.79,"l":1.77,"n":475,"o":1.776,"t":"2026-10-16T15:45:00Z","v":148483,"vw":1.779861},{"c":1.765,"h":1.78,"l":1.76,"n":412,"o":1.775,"t":"2026-10-16T16:00:00Z","v":112480,"vw":1.77058},{"c":1.755,"h":1.77,"l":1.75,"n":514,"o":1.768,"t":"2026-10-16T16:15:00Z","v":143955,"vw":1.760304},{"c":1.755,"h":1.77,"l":1.75,"n":624,"o":1.75,"t":"2026-10-16T16:30:00Z","v":290154,"vw":1.759119},{"c":1.785,"h":1.7893,"l":1.7539,"n":471,"o":1.755,"t":"2026-10-16T16:45:00Z","v":212583,"vw":1.768771},{"c":1.7499,"h":1.785,"l":1.74,"n":541,"o":1.785,"t":"2026-10-16T17:00:00Z","v":349871,"vw":1.760267},{"c":1.74,"h":1.75,"l":1.74,"n":349,"o":1.7423,"t":"2026-10-16T17:15:00Z","v":106919,"vw":1.743076},{"c":1.735,"h":1.7499,"l":1.71,"n":1301,"o":1.745,"t":"2026-10-16T17:30:00Z","v":641946,"vw":1.729848},{"c":1.715,"h":1.74,"l":1.715,"n":415,"o":1.735,"t":"2026-10-16T17:45:00Z","v":105630,"vw":1.728982},{"c":1.735,"h":1.74,"l":1.71,"n":592,"o":1.715,"t":"2026-10-16T18:00:00Z","v":199471,"vw":1.727329},{"c":1.735,"h":1.74,"l":1.7223,"n":521,"o":1.735,"t":"2026-10-16T18:15:00Z","v":188959,"vw":1.731102},{"c":1.7252,"h":1.74,"l":1.72,"n":625,"o":1.735,"t":"2026-10-16T18:30:00Z","v":150666,"vw":1.731877},{"c":1.71,"h":1.73,"l":1.71,"n":793,"o":1.725,"t":"2026-10-16T18:45:00Z","v":147832,"vw":1.718072},{"c":1.715,"h":1.73,"l":1.7,"n":1122,"o":1.7193,"t":"2026-10-16T19:00:00Z","v":376979,"vw":1.714726},{"c":1.725,"h":1.7277,"l":1.705,"n":1173,"o":1.715,"t":"2026-10-16T19:15:00Z","v":476423,"vw":1.713558},{"c":1.715,"h":1.73,"l":1.71,"n":1320,"o":1.725,"t":"2026-10-16T19:30:00Z","v":586338,"vw":1.719239},{"c":1.74,"h":1.7499,"l":1.7101,"n":2717,"o":1.715,"t":"2026-10-16T19:45:00Z","v":1253563,"vw":1.730155},{"c":1.749,"h":1.749,"l":1.73,"n":17,"o":1.73,"t":"2026-10-16T20:00:00Z","v":291639,"vw":1.730164},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-16T20:15:00Z","v":270,"vw":1.73},{"c":1.7405,"h":1.745,"l":1.74,"n":6,"o":1.745,"t":"2026-10-16T21:00:00Z","v":2200,"vw":1.742841},{"c":1.71,"h":1.71,"l":1.71,"n":2,"o":1.71,"t":"2026-10-16T21:15:00Z","v":1000,"vw":1.71},{"c":1.71,"h":1.73,"l":1.71,"n":4,"o":1.73,"t":"2026-10-16T21:30:00Z","v":983,"vw":1.719418},{"c":1.73,"h":1.73,"l":1.73,"n":2,"o":1.73,"t":"2026-10-16T21:45:00Z","v":830,"vw":1.73},{"c":1.71,"h":1.731,"l":1.71,"n":37,"o":1.731,"t":"2026-10-16T22:15:00Z","v":15090,"vw":1.725176},{"c":1.73,"h":1.73,"l":1.73,"n":4,"o":1.73,"t":"2026-10-16T22:45:00Z","v":1218,"vw":1.73},{"c":1.74,"h":1.75,"l":1.74,"n":4,"o":1.74,"t":"2026-10-19T08:00:00Z","v":1992,"vw":1.741172},{"c":1.77,"h":1.77,"l":1.75,"n":4,"o":1.75,"t":"2026-10-19T08:15:00Z","v":2281,"vw":1.766396},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-19T09:00:00Z","v":140,"vw":1.74},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-19T09:15:00Z","v":200,"vw":1.74},{"c":1.75,"h":1.75,"l":1.75,"n":308,"o":1.75,"t":"2026-10-19T09:30:00Z","v":1631,"vw":1.75},{"c":1.75,"h":1.75,"l":1.746,"n":3,"o":1.7494,"t":"2026-10-19T11:00:00Z","v":16610,"vw":1.748384},{"c":1.7485,"h":1.7485,"l":1.73,"n":10,"o":1.73,"t":"2026-10-19T11:45:00Z","v":621,"vw":1.739113},{"c":1.74,"h":1.74,"l":1.74,"n":2,"o":1.74,"t":"2026-10-19T12:15:00Z","v":200,"vw":1.74},{"c":1.8,"h":1.8,"l":1.73,"n":60,"o":1.75,"t":"2026-10-19T13:00:00Z","v":71042,"vw":1.7848},{"c":1.805,"h":1.85,"l":1.8,"n":45,"o":1.8,"t":"2026-10-19T13:15:00Z","v":24189,"vw":1.831763},{"c":1.765,"h":1.86,"l":1.76,"n":1790,"o":1.78,"t":"2026-10-19T13:30:00Z","v":717797,"vw":1.806801},{"c":1.765,"h":1.77,"l":1.74,"n":589,"o":1.765,"t":"2026-10-19T13:45:00Z","v":160186,"vw":1.755342},{"c":1.775,"h":1.78,"l":1.75,"n":739,"o":1.765,"t":"2026-10-19T14:00:00Z","v":200616,"vw":1.765167},{"c":1.765,"h":1.78,"l":1.76,"n":649,"o":1.775,"t":"2026-10-19T14:15:00Z","v":131095,"vw":1.769343},{"c":1.755,"h":1.77,"l":1.745,"n":641,"o":1.765,"t":"2026-10-19T14:30:00Z","v":146029,"vw":1.758134},{"c":1.7598,"h":1.77,"l":1.75,"n":572,"o":1.755,"t":"2026-10-19T14:45:00Z","v":120811,"vw":1.757518},{"c":1.74,"h":1.76,"l":1.74,"n":816,"o":1.76,"t":"2026-10-19T15:00:00Z","v":263186,"vw":1.749768},{"c":1.785,"h":1.8093,"l":1.745,"n":962,"o":1.745,"t":"2026-10-19T15:15:00Z","v":469552,"vw":1.780632},{"c":1.795,"h":1.81,"l":1.78,"n":743,"o":1.78,"t":"2026-10-19T15:30:00Z","v":229766,"vw":1.798596},{"c":1.785,"h":1.8,"l":1.78,"n":436,"o":1.795,"t":"2026-10-19T15:45:00Z","v":77582,"vw":1.790464},{"c":1.78,"h":1.79,"l":1.7701,"n":494,"o":1.785,"t":"2026-10-19T16:00:00Z","v":64797,"vw":1.780059},{"c":1.785,"h":1.7876,"l":1.7746,"n":565,"o":1.78,"t":"2026-10-19T16:15:00Z","v":161537,"vw":1.77741},{"c":1.785,"h":1.79,"l":1.78,"n":302,"o":1.78,"t":"2026-10-19T16:30:00Z","v":25421,"vw":1.783773},{"c":1.78,"h":1.785,"l":1.77,"n":699,"o":1.78,"t":"2026-10-19T16:45:00Z","v":244909,"vw":1.779008},{"c":1.795,"h":1.8,"l":1.775,"n":708,"o":1.775,"t":"2026-10-19T17:00:00Z","v":260919,"vw":1.790827},{"c":1.79,"h":1.7984,"l":1.7801,"n":512,"o":1.795,"t":"2026-10-19T17:15:00Z","v":92208,"vw":1.791602},{"c":1.78,"h":1.7967,"l":1.78,"n":447,"o":1.795,"t":"2026-10-19T17:30:00Z","v":58481,"vw":1.787378},{"c":1.785,"h":1.79,"l":1.765,"n":586,"o":1.785,"t":"2026-10-19T17:45:00Z","v":183970,"vw":1.777067},{"c":1.78,"h":1.79,"l":1.775,"n":650,"o":1.785,"t":"2026-10-19T18:00:00Z","v":189975,"vw":1.781798},{"c":1.775,"h":1.7853,"l":1.775,"n":493,"o":1.78,"t":"2026-10-19T18:15:00Z","v":49059,"vw":1.779651},{"c":1.79,"h":1.79,"l":1.7723,"n":606,"o":1.775,"t":"2026-10-19T18:30:00Z","v":87185,"vw":1.778938},{"c":1.775,"h":1.79,"l":1.775,"n":881,"o":1.785,"t":"2026-10-19T18:45:00Z","v":185674,"vw":1.780203},{"c":1.785,"h":1.79,"l":1.775,"n":586,"o":1.775,"t":"2026-10-19T19:00:00Z","v":88436,"vw":1.782848},{"c":1.79,"h":1.8,"l":1.78,"n":874,"o":1.785,"t":"2026-10-19T19:15:00Z","v":196928,"vw":1.789822},{"c":1.8,"h":1.8077,"l":1.79,"n":956,"o":1.795,"t":"2026-10-19T19:30:00Z","v":267981,"vw":1.799476},{"c":1.835,"h":1.85,"l":1.785,"n":2719,"o":1.795,"t":"2026-10-19T19:45:00Z","v":1062981,"vw":1.81982},{"c":1.84,"h":1.84,"l":1.84,"n":13,"o":1.84,"t":"2026-10-19T20:00:00Z","v":148246,"vw":1.84},{"c":1.8301,"h":1.8301,"l":1.8301,"n":1,"o":1.8301,"t":"2026-10-19T20:15:00Z","v":1000,"vw":1.8301},{"c":1.81,"h":1.83,"l":1.8,"n":14,"o":1.83,"t":"2026-10-19T20:30:00Z","v":23914,"vw":1.826128},{"c":1.8,"h":1.8,"l":1.8,"n":7,"o":1.8,"t":"2026-10-19T21:00:00Z","v":327,"vw":1.8},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-19T21:15:00Z","v":300,"vw":1.82},{"c":1.8102,"h":1.82,"l":1.8102,"n":4,"o":1.82,"t":"2026-10-19T21:30:00Z","v":529,"vw":1.815332},{"c":1.82,"h":1.82,"l":1.812,"n":5,"o":1.82,"t":"2026-10-19T21:45:00Z","v":710,"vw":1.818862},{"c":1.8,"h":1.82,"l":1.8,"n":13,"o":1.82,"t":"2026-10-19T22:30:00Z","v":1050,"vw":1.803491},{"c":1.7922,"h":1.7922,"l":1.7922,"n":1,"o":1.7922,"t":"2026-10-19T22:45:00Z","v":282,"vw":1.7922},{"c":1.8,"h":1.82,"l":1.8,"n":3,"o":1.82,"t":"2026-10-19T23:00:00Z","v":3427,"vw":1.817506},{"c":1.86,"h":1.86,"l":1.86,"n":2,"o":1.86,"t":"2026-10-20T08:00:00Z","v":801,"vw":1.86},{"c":1.865,"h":1.865,"l":1.86,"n":3,"o":1.86,"t":"2026-10-20T08:15:00Z","v":350,"vw":1.862143},{"c":1.83,"h":1.84,"l":1.83,"n":5,"o":1.84,"t":"2026-10-20T08:30:00Z","v":221,"vw":1.835},{"c":1.87,"h":1.88,"l":1.87,"n":2,"o":1.88,"t":"2026-10-20T08:45:00Z","v":200,"vw":1.875},{"c":1.87,"h":1.87,"l":1.87,"n":2,"o":1.87,"t":"2026-10-20T09:15:00Z","v":350,"vw":1.87},{"c":1.8304,"h":1.87,"l":1.8304,"n":4,"o":1.87,"t":"2026-10-20T10:30:00Z","v":1501,"vw":1.843512},{"c":1.83,"h":1.83,"l":1.83,"n":7,"o":1.83,"t":"2026-10-20T11:15:00Z","v":1561,"vw":1.83},{"c":1.832,"h":1.84,"l":1.832,"n":3,"o":1.84,"t":"2026-10-20T11:30:00Z","v":2441,"vw":1.836},{"c":1.8,"h":1.8,"l":1.8,"n":4,"o":1.8,"t":"2026-10-20T11:45:00Z","v":702,"vw":1.8},{"c":1.78,"h":1.8,"l":1.78,"n":11,"o":1.8,"t":"2026-10-20T12:15:00Z","v":9119,"vw":1.781832},{"c":1.79,"h":1.8,"l":1.76,"n":4,"o":1.76,"t":"2026-10-20T12:30:00Z","v":5516,"vw":1.768426},{"c":1.7799,"h":1.84,"l":1.77,"n":1089,"o":1.815,"t":"2026-10-20T13:30:00Z","v":487173,"vw":1.790768},{"c":1.805,"h":1.805,"l":1.7601,"n":462,"o":1.775,"t":"2026-10-20T13:45:00Z","v":131460,"vw":1.777157},{"c":1.799,"h":1.815,"l":1.775,"n":831,"o":1.805,"t":"2026-10-20T14:00:00Z","v":220578,"vw":1.799935},{"c":1.8228,"h":1.83,"l":1.79,"n":1022,"o":1.795,"t":"2026-10-20T14:15:00Z","v":283556,"vw":1.812709},{"c":1.8299,"h":1.83,"l":1.8102,"n":715,"o":1.83,"t":"2026-10-20T14:30:00Z","v":273722,"vw":1.823084},{"c":1.865,"h":1.87,"l":1.82,"n":1009,"o":1.82,"t":"2026-10-20T14:45:00Z","v":552568,"vw":1.856042},{"c":1.88,"h":1.9,"l":1.86,"n":1007,"o":1.87,"t":"2026-10-20T15:00:00Z","v":427705,"vw":1.886903},{"c":1.895,"h":1.9,"l":1.88,"n":926,"o":1.885,"t":"2026-10-20T15:15:00Z","v":255849,"vw":1.892108},{"c":1.93,"h":1.93,"l":1.88,"n":843,"o":1.89,"t":"2026-10-20T15:30:00Z","v":172366,"vw":1.902931},{"c":1.924,"h":1.93,"l":1.91,"n":832,"o":1.925,"t":"2026-10-20T15:45:00Z","v":212845,"vw":1.922809},{"c":1.975,"h":1.9793,"l":1.9101,"n":1011,"o":1.9241,"t":"2026-10-20T16:00:00Z","v":389137,"vw":1.944883},{"c":1.98,"h":1.985,"l":1.95,"n":653,"o":1.9769,"t":"2026-10-20T16:15:00Z","v":197432,"vw":1.970815},{"c":1.975,"h":2.01,"l":1.97,"n":1365,"o":1.975,"t":"2026-10-20T16:30:00Z","v":287983,"vw":1.986698},{"c":1.979,"h":1.99,"l":1.9601,"n":692,"o":1.975,"t":"2026-10-20T16:45:00Z","v":160613,"vw":1.977165},{"c":1.985,"h":2,"l":1.97,"n":1073,"o":1.97,"t":"2026-10-20T17:00:00Z","v":252634,"vw":1.981543},{"c":1.985,"h":2,"l":1.98,"n":833,"o":1.985,"t":"2026-10-20T17:15:00Z","v":195403,"vw":1.989066},{"c":2.02,"h":2.02,"l":1.975,"n":930,"o":1.985,"t":"2026-10-20T17:30:00Z","v":340196,"vw":1.999161},{"c":2.0173,"h":2.035,"l":2.01,"n":1063,"o":2.0183,"t":"2026-10-20T17:45:00Z","v":368261,"vw":2.020932},{"c":2.035,"h":2.06,"l":2.015,"n":1231,"o":2.0179,"t":"2026-10-20T18:00:00Z","v":464402,"vw":2.039908},{"c":2.0223,"h":2.05,"l":2.02,"n":1131,"o":2.034,"t":"2026-10-20T18:15:00Z","v":408883,"vw":2.036509},{"c":2.02,"h":2.03,"l":2,"n":807,"o":2.025,"t":"2026-10-20T18:30:00Z","v":241093,"vw":2.014888},{"c":2.0101,"h":2.03,"l":2.0023,"n":855,"o":2.015,"t":"2026-10-20T18:45:00Z","v":317824,"vw":2.014662},{"c":2.005,"h":2.03,"l":2.005,"n":956,"o":2.02,"t":"2026-10-20T19:00:00Z","v":347678,"vw":2.021984},{"c":2,"h":2.015,"l":1.98,"n":921,"o":2.005,"t":"2026-10-20T19:15:00Z","v":605741,"vw":1.995749},{"c":1.985,"h":2.0051,"l":1.96,"n":1345,"o":2.0033,"t":"2026-10-20T19:30:00Z","v":630076,"vw":1.980411},{"c":1.965,"h":2,"l":1.96,"n":2483,"o":1.9801,"t":"2026-10-20T19:45:00Z","v":1593977,"vw":1.979641},{"c":1.94,"h":1.96,"l":1.94,"n":19,"o":1.96,"t":"2026-10-20T20:00:00Z","v":502496,"vw":1.95998},{"c":1.99,"h":1.99,"l":1.95,"n":3,"o":1.95,"t":"2026-10-20T20:15:00Z","v":4850,"vw":1.974021},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-20T20:45:00Z","v":100,"vw":2},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-20T21:00:00Z","v":100,"vw":1.99},{"c":1.99,"h":1.99,"l":1.99,"n":3,"o":1.99,"t":"2026-10-20T21:30:00Z","v":500,"vw":1.99},{"c":1.99,"h":1.99,"l":1.99,"n":3,"o":1.99,"t":"2026-10-20T21:45:00Z","v":1000,"vw":1.99},{"c":1.9806,"h":1.9806,"l":1.9806,"n":1,"o":1.9806,"t":"2026-10-20T22:00:00Z","v":340,"vw":1.9806},{"c":1.96,"h":1.99,"l":1.96,"n":20,"o":1.99,"t":"2026-10-20T22:45:00Z","v":840,"vw":1.966198},{"c":1.9696,"h":1.9696,"l":1.9696,"n":1,"o":1.9696,"t":"2026-10-20T23:00:00Z","v":250,"vw":1.9696},{"c":1.96,"h":1.96,"l":1.96,"n":4,"o":1.96,"t":"2026-10-20T23:15:00Z","v":1100,"vw":1.96},{"c":1.96,"h":1.9603,"l":1.96,"n":2,"o":1.9603,"t":"2026-10-20T23:30:00Z","v":5019,"vw":1.960222},{"c":2.08,"h":2.08,"l":2.07,"n":4,"o":2.07,"t":"2026-10-21T08:00:00Z","v":1001,"vw":2.071013},{"c":1.97,"h":2.04,"l":1.97,"n":4,"o":2.04,"t":"2026-10-21T08:30:00Z","v":1286,"vw":2.032573},{"c":2.0292,"h":2.0292,"l":2.0292,"n":1,"o":2.0292,"t":"2026-10-21T09:15:00Z","v":100,"vw":2.0292},{"c":2.02,"h":2.02,"l":2,"n":13,"o":2,"t":"2026-10-21T11:15:00Z","v":11880,"vw":2.015381},{"c":2.03,"h":2.03,"l":2.0293,"n":2,"o":2.0293,"t":"2026-10-21T11:30:00Z","v":4999,"vw":2.02965},{"c":2,"h":2.0254,"l":1.98,"n":7,"o":2.0254,"t":"2026-10-21T11:45:00Z","v":2602,"vw":1.9979},{"c":1.99,"h":2.03,"l":1.99,"n":2,"o":2.03,"t":"2026-10-21T12:00:00Z","v":600,"vw":2.023333},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-21T12:15:00Z","v":5000,"vw":1.99},{"c":1.975,"h":1.99,"l":1.975,"n":3,"o":1.99,"t":"2026-10-21T12:30:00Z","v":1600,"vw":1.984375},{"c":1.94,"h":1.98,"l":1.94,"n":14,"o":1.98,"t":"2026-10-21T12:45:00Z","v":13064,"vw":1.951552},{"c":1.98,"h":1.98,"l":1.9785,"n":3,"o":1.9785,"t":"2026-10-21T13:15:00Z","v":1701,"vw":1.978676},{"c":2.03,"h":2.03,"l":1.92,"n":1179,"o":1.965,"t":"2026-10-21T13:30:00Z","v":578060,"vw":1.970904},{"c":2.05,"h":2.075,"l":2.025,"n":1051,"o":2.03,"t":"2026-10-21T13:45:00Z","v":404322,"vw":2.05505},{"c":2.0642,"h":2.07,"l":2.02,"n":1023,"o":2.055,"t":"2026-10-21T14:00:00Z","v":227477,"vw":2.052499},{"c":2.0677,"h":2.09,"l":2.06,"n":954,"o":2.065,"t":"2026-10-21T14:15:00Z","v":310509,"vw":2.07565},{"c":2.09,"h":2.12,"l":2.06,"n":1558,"o":2.07,"t":"2026-10-21T14:30:00Z","v":483434,"vw":2.090569},{"c":2.1264,"h":2.13,"l":2.08,"n":1188,"o":2.085,"t":"2026-10-21T14:45:00Z","v":508093,"vw":2.114823},{"c":2.125,"h":2.16,"l":2.1109,"n":2189,"o":2.12,"t":"2026-10-21T15:00:00Z","v":1402197,"vw":2.1424},{"c":2.13,"h":2.14,"l":2.1,"n":1287,"o":2.13,"t":"2026-10-21T15:15:00Z","v":712457,"vw":2.129688},{"c":2.175,"h":2.18,"l":2.13,"n":2294,"o":2.14,"t":"2026-10-21T15:30:00Z","v":862436,"vw":2.157212},{"c":2.14,"h":2.1891,"l":2.14,"n":1662,"o":2.175,"t":"2026-10-21T15:45:00Z","v":976891,"vw":2.155848},{"c":2.1299,"h":2.15,"l":2.09,"n":1526,"o":2.14,"t":"2026-10-21T16:00:00Z","v":655612,"vw":2.126037},{"c":2.105,"h":2.14,"l":2.1,"n":957,"o":2.13,"t":"2026-10-21T16:15:00Z","v":556891,"vw":2.129127},{"c":2.105,"h":2.12,"l":2.1,"n":682,"o":2.105,"t":"2026-10-21T16:30:00Z","v":128377,"vw":2.110614},{"c":2.13,"h":2.14,"l":2.09,"n":857,"o":2.1,"t":"2026-10-21T16:45:00Z","v":232286,"vw":2.121931},{"c":2.125,"h":2.13,"l":2.11,"n":469,"o":2.13,"t":"2026-10-21T17:00:00Z","v":78124,"vw":2.122981},{"c":2.125,"h":2.13,"l":2.11,"n":486,"o":2.1262,"t":"2026-10-21T17:15:00Z","v":67277,"vw":2.119777},{"c":2.1277,"h":2.1277,"l":2.11,"n":547,"o":2.12,"t":"2026-10-21T17:30:00Z","v":89927,"vw":2.117847},{"c":2.125,"h":2.13,"l":2.11,"n":739,"o":2.125,"t":"2026-10-21T17:45:00Z","v":175133,"vw":2.122033},{"c":2.135,"h":2.145,"l":2.125,"n":613,"o":2.125,"t":"2026-10-21T18:00:00Z","v":177529,"vw":2.138211},{"c":2.14,"h":2.15,"l":2.13,"n":725,"o":2.14,"t":"2026-10-21T18:15:00Z","v":137666,"vw":2.139481},{"c":2.1127,"h":2.145,"l":2.11,"n":1014,"o":2.14,"t":"2026-10-21T18:30:00Z","v":355158,"vw":2.133774},{"c":2.125,"h":2.13,"l":2.1,"n":947,"o":2.11,"t":"2026-10-21T18:45:00Z","v":278658,"vw":2.112387},{"c":2.12,"h":2.125,"l":2.105,"n":689,"o":2.125,"t":"2026-10-21T19:00:00Z","v":133897,"vw":2.113652},{"c":2.14,"h":2.14,"l":2.11,"n":1030,"o":2.115,"t":"2026-10-21T19:15:00Z","v":262352,"vw":2.1226},{"c":2.125,"h":2.145,"l":2.11,"n":1553,"o":2.14,"t":"2026-10-21T19:30:00Z","v":1072122,"vw":2.134345},{"c":2.15,"h":2.15,"l":2.115,"n":3458,"o":2.125,"t":"2026-10-21T19:45:00Z","v":1733470,"vw":2.136799},{"c":2.15,"h":2.15,"l":2.14,"n":37,"o":2.14,"t":"2026-10-21T20:00:00Z","v":601844,"vw":2.14002},{"c":2.16,"h":2.1884,"l":2.1598,"n":13,"o":2.1598,"t":"2026-10-21T20:30:00Z","v":4095,"vw":2.177093},{"c":2.19,"h":2.19,"l":2.1881,"n":2,"o":2.1881,"t":"2026-10-21T20:45:00Z","v":600,"vw":2.188417},{"c":2.17,"h":2.17,"l":2.17,"n":3,"o":2.17,"t":"2026-10-21T21:00:00Z","v":531,"vw":2.17},{"c":2.18,"h":2.18,"l":2.16,"n":5,"o":2.16,"t":"2026-10-21T21:15:00Z","v":1980,"vw":2.175},{"c":2.1757,"h":2.18,"l":2.1757,"n":2,"o":2.18,"t":"2026-10-21T21:30:00Z","v":2450,"vw":2.17649},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-21T21:45:00Z","v":100,"vw":2.16},{"c":2.16,"h":2.17,"l":2.16,"n":4,"o":2.17,"t":"2026-10-21T22:00:00Z","v":2850,"vw":2.168071},{"c":2.1631,"h":2.1631,"l":2.1631,"n":1,"o":2.1631,"t":"2026-10-21T22:15:00Z","v":100,"vw":2.1631},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-21T22:45:00Z","v":111,"vw":2.16},{"c":2.16,"h":2.1643,"l":2.16,"n":5,"o":2.16,"t":"2026-10-21T23:00:00Z","v":1300,"vw":2.161531},{"c":2.1546,"h":2.1735,"l":2.15,"n":11,"o":2.1735,"t":"2026-10-21T23:30:00Z","v":6454,"vw":2.170775},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-21T23:45:00Z","v":100,"vw":2.15},{"c":2.14,"h":2.14,"l":2.1113,"n":10,"o":2.1113,"t":"2026-10-22T08:00:00Z","v":3348,"vw":2.132552},{"c":2.1,"h":2.13,"l":2.1,"n":10,"o":2.13,"t":"2026-10-22T08:15:00Z","v":3524,"vw":2.121178},{"c":2.11,"h":2.11,"l":2.1,"n":12,"o":2.11,"t":"2026-10-22T09:00:00Z","v":1239,"vw":2.106463},{"c":2.09,"h":2.1,"l":2.09,"n":3,"o":2.1,"t":"2026-10-22T09:15:00Z","v":826,"vw":2.091218},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-22T09:30:00Z","v":1000,"vw":2.08},{"c":2.1,"h":2.1,"l":2.1,"n":2,"o":2.1,"t":"2026-10-22T09:45:00Z","v":3600,"vw":2.1},{"c":2.1,"h":2.13,"l":2.1,"n":51,"o":2.1099,"t":"2026-10-22T10:45:00Z","v":222692,"vw":2.114246},{"c":2.1,"h":2.14,"l":2.08,"n":13,"o":2.1392,"t":"2026-10-22T11:00:00Z","v":5677,"vw":2.102349},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-22T11:15:00Z","v":599,"vw":2.1},{"c":2.14,"h":2.15,"l":2.14,"n":3,"o":2.1481,"t":"2026-10-22T11:30:00Z","v":889,"vw":2.145197},{"c":2.15,"h":2.15,"l":2.09,"n":13,"o":2.1,"t":"2026-10-22T11:45:00Z","v":1742,"vw":2.113274},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-22T12:00:00Z","v":2000,"vw":2.11},{"c":2.11,"h":2.1402,"l":2.11,"n":2,"o":2.1402,"t":"2026-10-22T12:30:00Z","v":3152,"vw":2.114791},{"c":2.11,"h":2.11,"l":2.11,"n":34,"o":2.11,"t":"2026-10-22T12:45:00Z","v":863,"vw":2.11},{"c":2.13,"h":2.1465,"l":2.13,"n":8,"o":2.13,"t":"2026-10-22T13:00:00Z","v":3550,"vw":2.131483},{"c":2.13,"h":2.1476,"l":2.11,"n":9,"o":2.12,"t":"2026-10-22T13:15:00Z","v":2307,"vw":2.124018},{"c":2.145,"h":2.195,"l":2.12,"n":1210,"o":2.13,"t":"2026-10-22T13:30:00Z","v":746367,"vw":2.164963},{"c":2.14,"h":2.155,"l":2.12,"n":1438,"o":2.148,"t":"2026-10-22T13:45:00Z","v":454716,"vw":2.135993},{"c":2.1027,"h":2.16,"l":2.1,"n":801,"o":2.14,"t":"2026-10-22T14:00:00Z","v":313023,"vw":2.124019},{"c":2.095,"h":2.11,"l":2.05,"n":1386,"o":2.1,"t":"2026-10-22T14:15:00Z","v":721453,"vw":2.084026},{"c":2.135,"h":2.15,"l":2.085,"n":1071,"o":2.095,"t":"2026-10-22T14:30:00Z","v":491439,"vw":2.108973},{"c":2.1501,"h":2.16,"l":2.13,"n":1136,"o":2.135,"t":"2026-10-22T14:45:00Z","v":381427,"vw":2.148922},{"c":2.16,"h":2.16,"l":2.1301,"n":687,"o":2.155,"t":"2026-10-22T15:00:00Z","v":269507,"vw":2.146906},{"c":2.195,"h":2.2,"l":2.155,"n":778,"o":2.16,"t":"2026-10-22T15:15:00Z","v":382905,"vw":2.186979},{"c":2.155,"h":2.19,"l":2.155,"n":992,"o":2.19,"t":"2026-10-22T15:30:00Z","v":303325,"vw":2.172022},{"c":2.165,"h":2.1799,"l":2.15,"n":637,"o":2.1599,"t":"2026-10-22T15:45:00Z","v":202484,"vw":2.161496},{"c":2.155,"h":2.17,"l":2.155,"n":420,"o":2.17,"t":"2026-10-22T16:00:00Z","v":96140,"vw":2.161024},{"c":2.18,"h":2.18,"l":2.15,"n":637,"o":2.155,"t":"2026-10-22T16:15:00Z","v":262469,"vw":2.16762},{"c":2.13,"h":2.21,"l":2.115,"n":1456,"o":2.1771,"t":"2026-10-22T16:30:00Z","v":903330,"vw":2.181747},{"c":2.115,"h":2.13,"l":2.09,"n":684,"o":2.13,"t":"2026-10-22T16:45:00Z","v":222516,"vw":2.112406},{"c":2.0969,"h":2.135,"l":2.09,"n":636,"o":2.11,"t":"2026-10-22T17:00:00Z","v":209076,"vw":2.107579},{"c":2.11,"h":2.12,"l":2.085,"n":511,"o":2.095,"t":"2026-10-22T17:15:00Z","v":154693,"vw":2.101497},{"c":2.12,"h":2.13,"l":2.105,"n":569,"o":2.1068,"t":"2026-10-22T17:30:00Z","v":130420,"vw":2.118177},{"c":2.13,"h":2.15,"l":2.1123,"n":624,"o":2.115,"t":"2026-10-22T17:45:00Z","v":139580,"vw":2.128001},{"c":2.11,"h":2.12,"l":2.1,"n":470,"o":2.12,"t":"2026-10-22T18:00:00Z","v":131636,"vw":2.110868},{"c":2.1001,"h":2.12,"l":2.095,"n":583,"o":2.1073,"t":"2026-10-22T18:15:00Z","v":262331,"vw":2.105587},{"c":2.1,"h":2.11,"l":2.0934,"n":400,"o":2.1001,"t":"2026-10-22T18:30:00Z","v":68260,"vw":2.101165},{"c":2.095,"h":2.1,"l":2.085,"n":511,"o":2.1,"t":"2026-10-22T18:45:00Z","v":115357,"vw":2.092533},{"c":2.095,"h":2.1,"l":2.065,"n":821,"o":2.09,"t":"2026-10-22T19:00:00Z","v":334909,"vw":2.080148},{"c":2.11,"h":2.12,"l":2.095,"n":491,"o":2.1,"t":"2026-10-22T19:15:00Z","v":91074,"vw":2.110962},{"c":2.075,"h":2.115,"l":2.07,"n":821,"o":2.115,"t":"2026-10-22T19:30:00Z","v":293601,"vw":2.09063},{"c":2.05,"h":2.09,"l":2.05,"n":1844,"o":2.07,"t":"2026-10-22T19:45:00Z","v":623504,"vw":2.0688},{"c":2.05,"h":2.09,"l":2.05,"n":18,"o":2.06,"t":"2026-10-22T20:00:00Z","v":580125,"vw":2.059906},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-22T20:15:00Z","v":2000,"vw":2.05},{"c":2.06,"h":2.06,"l":2.06,"n":4,"o":2.06,"t":"2026-10-22T20:30:00Z","v":375,"vw":2.06},{"c":2.05,"h":2.054,"l":2.05,"n":25,"o":2.054,"t":"2026-10-22T20:45:00Z","v":4170,"vw":2.050977},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-10-22T21:00:00Z","v":1000,"vw":2.05},{"c":2.06,"h":2.06,"l":2.06,"n":4,"o":2.06,"t":"2026-10-22T21:15:00Z","v":3191,"vw":2.06},{"c":2.06,"h":2.0692,"l":2.06,"n":5,"o":2.06,"t":"2026-10-22T21:45:00Z","v":4201,"vw":2.064381},{"c":2.08,"h":2.08,"l":2.0613,"n":3,"o":2.0613,"t":"2026-10-22T22:00:00Z","v":1498,"vw":2.065378},{"c":2.06,"h":2.1,"l":2.06,"n":2,"o":2.1,"t":"2026-10-22T22:30:00Z","v":2500,"vw":2.084},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-22T23:00:00Z","v":450,"vw":2.06},{"c":2.061,"h":2.061,"l":2.061,"n":2,"o":2.061,"t":"2026-10-22T23:15:00Z","v":249,"vw":2.061},{"c":2.0502,"h":2.06,"l":2.0502,"n":7,"o":2.06,"t":"2026-10-22T23:30:00Z","v":2205,"vw":2.051573},{"c":2.05,"h":2.0503,"l":2.05,"n":4,"o":2.0503,"t":"2026-10-22T23:45:00Z","v":1291,"vw":2.050024}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.035759697450823934,"strike":4.641343418305869,"iv":1.6905880914267284,"gamma":0.18938748713654116,"theta":-0.002523120067984041,"vega":0.0009204996762313055,"rho":0.00013140955045094096,"breakevenPct":128.15137150032652},{"delta":0.15,"premium":0.05164503438187637,"strike":4.111832187270788,"iv":1.5302052795012269,"gamma":0.28580502246380596,"theta":-0.002814138844446939,"vega":0.0011874384308724268,"rho":0.00019864459429721207,"breakevenPct":103.09644983671535},{"delta":0.2,"premium":0.06753037131292881,"strike":3.5823209562357063,"iv":1.3698224675757253,"gamma":0.3822225577910708,"theta":-0.003105157620909837,"vega":0.001454377185513548,"rho":0.0002658796381434832,"breakevenPct":78.04152817310418},{"delta":0.25,"premium":0.08341570824398126,"strike":3.0528097252006248,"iv":1.2094396556502236,"gamma":0.47864009311833555,"theta":-0.0033961763973727344,"vega":0.0017213159401546693,"rho":0.00033311468198975435,"breakevenPct":52.986606509493},{"delta":0.3,"premium":0.09930104517503369,"strike":2.523298494165544,"iv":1.0490568437247223,"gamma":0.5750576284456003,"theta":-0.0036871951738356324,"vega":0.0019882546947957904,"rho":0.00040034972583602544,"breakevenPct":27.931684845881847},{"delta":0.35,"premium":0.12454638822321121,"strike":2.4181787059226294,"iv":1.0308723040054777,"gamma":0.5972352276617596,"theta":-0.0037327285176309483,"vega":0.0020327285176309482,"rho":0.00046147075284327265,"breakevenPct":24.035370446138575},{"delta":0.4,"premium":0.15022252653200957,"strike":2.332591578226635,"iv":1.0192324546388223,"gamma":0.6159959260527217,"theta":-0.003766963368709346,"vega":0.0020669633687093463,"rho":0.0005223103815859623,"breakevenPct":21.11288315895827},{"delta":0.45,"premium":0.17589866484080793,"strike":2.2470044505306404,"iv":1.007592605272167,"gamma":0.6347566244436836,"theta":-0.003801198219787744,"vega":0.002101198219787744,"rho":0.0005831500103286519,"breakevenPct":18.19039587177797},{"delta":0.5,"premium":0.2015748031496063,"strike":2.161417322834646,"iv":0.9959527559055118,"gamma":0.6535173228346456,"theta":-0.0038354330708661416,"vega":0.002135433070866142,"rho":0.0006439896390713416,"breakevenPct":15.267908584597668},{"delta":0.55,"premium":0.22725094145840466,"strike":2.0758301951386513,"iv":0.9843129065388565,"gamma":0.6722780212256076,"theta":-0.0038696679219445396,"vega":0.0021696679219445395,"rho":0.0007048292678140313,"breakevenPct":12.345421297417365},{"delta":0.6,"premium":0.2680432119910946,"strike":1.981007145272532,"iv":1.0165874442670388,"gamma":0.6776888103738535,"theta":-0.00393895111012483,"vega":0.0021781753801090316,"rho":0.0007538170816499604,"breakevenPct":9.709773525054967},{"delta":0.65,"premium":0.4263170013866633,"strike":1.8144031564350913,"iv":1.3901615167849288,"gamma":0.579345041723445,"theta":-0.004280627514728603,"vega":0.0019867313459777237,"rho":0.0007106934217368555,"breakevenPct":9.303422332768527},{"delta":0.7,"premium":0.5845907907822315,"strike":1.6477991675976509,"iv":1.7637355893028182,"gamma":0.4810012730730368,"theta":-0.004622303919332376,"vega":0.0017952873118464163,"rho":0.0006675697618237506,"breakevenPct":8.897071140482089},{"delta":0.75,"premium":0.7428645801778002,"strike":1.4811951787602102,"iv":2.1373096618207077,"gamma":0.38265750442262836,"theta":-0.00496398032393615,"vega":0.001603843277715109,"rho":0.0006244461019106458,"breakevenPct":8.490719948195649},{"delta":0.8,"premium":0.9011383695733689,"strike":1.3145911899227696,"iv":2.510883734338598,"gamma":0.28431373577221986,"theta":-0.005305656728539924,"vega":0.001412399243583801,"rho":0.0005813224419975408,"breakevenPct":8.084368755909209},{"delta":0.85,"premium":1.0594121589689371,"strike":1.1479872010853294,"iv":2.8844578068564872,"gamma":0.18596996712181157,"theta":-0.0056473331331436975,"vega":0.0012209552094524937,"rho":0.000538198782084436,"breakevenPct":7.67801756362277},{"delta":0.9,"premium":1.062991247263519,"strike":1.1096070021891848,"iv":2.7027815797194585,"gamma":0.14162181297671977,"theta":-0.004953224080211108,"vega":0.0010178234628751164,"rho":0.0006170300749833872,"breakevenPct":5.980402412327031}],"put":[{"delta":0.15,"premium":0.08082548381984683,"strike":1.461163441201021,"iv":1.5018606852708143,"gamma":0.28788782854797934,"theta":-0.0033759724986792156,"vega":0.0013399656911743689,"rho":-0.0003103111299936995,"breakevenPct":32.66644110335734},{"delta":0.2,"premium":0.08426614386228332,"strike":1.5926614386228333,"iv":1.2280610079549514,"gamma":0.4332040072653422,"theta":-0.0030363754320752593,"vega":0.0015242349007990688,"rho":-0.00039580421551817983,"breakevenPct":26.41974171899756},{"delta":0.25,"premium":0.09426966500733538,"strike":1.6926966500733538,"iv":1.0913987166803636,"gamma":0.5728228122375334,"theta":-0.0029006002926439335,"vega":0.0016973111892584101,"rho":-0.0004864202157694625,"breakevenPct":22.027951947999092},{"delta":0.3,"premium":0.10427318615238744,"strike":1.7927318615238743,"iv":0.9547364254057757,"gamma":0.7124416172097245,"theta":-0.002764825153212608,"vega":0.0018703874777177515,"rho":-0.0005770362160207452,"breakevenPct":17.636162177000628},{"delta":0.35,"premium":0.1142767072974395,"strike":1.892767072974395,"iv":0.818074134131188,"gamma":0.8520604221819156,"theta":-0.002629050013781282,"vega":0.002043463766177093,"rho":-0.0006676522162720278,"breakevenPct":13.244372406002164},{"delta":0.4,"premium":0.12428022844249158,"strike":1.9928022844249158,"iv":0.6814118428566,"gamma":0.991679227154107,"theta":-0.0024932748743499563,"vega":0.0022165400546364346,"rho":-0.0007582682165233107,"breakevenPct":8.852582635003689},{"delta":0.45,"premium":0.1831479433381918,"strike":2.07268492917274,"iv":0.7127651133208799,"gamma":0.9443584660943215,"theta":-0.002558588322800692,"vega":0.002181167512530281,"rho":-0.0008852708275634889,"breakevenPct":7.827464105631798},{"delta":0.5,"premium":0.24580411208119182,"strike":2.1510051401014896,"iv":0.7571446746623609,"gamma":0.8825442311063594,"theta":-0.002639492222580624,"vega":0.0021296338775357282,"rho":-0.001015094502148414,"breakevenPct":7.0633644868147245},{"delta":0.55,"premium":0.30846028082419197,"strike":2.2293253510302398,"iv":0.8015242360038418,"gamma":0.8207299961183971,"theta":-0.0027203961223605556,"vega":0.002078100242541175,"rho":-0.0011449181767333393,"breakevenPct":6.29926486799765},{"delta":0.6,"premium":0.3711164495671919,"strike":2.30764556195899,"iv":0.8459037973453227,"gamma":0.758915761130435,"theta":-0.0028013000221404874,"vega":0.002026566607546622,"rho":-0.0012747418513182642,"breakevenPct":5.535165249180576},{"delta":0.65,"premium":0.433772618310192,"strike":2.38596577288774,"iv":0.8902833586868037,"gamma":0.6971015261424729,"theta":-0.002882203921920419,"vega":0.001975032972552069,"rho":-0.0014045655259031895,"breakevenPct":4.7710656303635},{"delta":0.7,"premium":0.49642878705319193,"strike":2.46428598381649,"iv":0.9346629200282845,"gamma":0.6352872911545108,"theta":-0.002963107821700351,"vega":0.0019234993375575162,"rho":-0.0015343892004881141,"breakevenPct":4.006966011546428},{"delta":0.75,"premium":0.6571063394683027,"strike":2.6390593047034763,"iv":1.0309654396728016,"gamma":0.5408521472392638,"theta":-0.0029721881390593046,"vega":0.0017887525562372188,"rho":-0.0017414566880753954,"breakevenPct":3.3193675495037045},{"delta":0.8,"premium":0.899948875255624,"strike":2.8946830265848673,"iv":1.1707916155419225,"gamma":0.41907300613496923,"theta":-0.0029210633946830265,"vega":0.0015842535787321062,"rho":-0.002013272665973475,"breakevenPct":2.6958950571100706}]},"raw":{"call":[{"delta":0.1,"premium":0.035759697450823934,"strike":4.641343418305869,"iv":1.6905880914267284,"gamma":0.18938748713654116,"theta":-0.002523120067984041,"vega":0.0009204996762313055,"rho":0.00013140955045094096,"breakevenPct":128.15137150032652},{"delta":0.15,"premium":0.05164503438187637,"strike":4.111832187270788,"iv":1.5302052795012269,"gamma":0.28580502246380596,"theta":-0.002814138844446939,"vega":0.0011874384308724268,"rho":0.00019864459429721207,"breakevenPct":103.09644983671535},{"delta":0.2,"premium":0.06753037131292881,"strike":3.5823209562357063,"iv":1.3698224675757253,"gamma":0.3822225577910708,"theta":-0.003105157620909837,"vega":0.001454377185513548,"rho":0.0002658796381434832,"breakevenPct":78.04152817310418},{"delta":0.25,"premium":0.08341570824398126,"strike":3.0528097252006248,"iv":1.2094396556502236,"gamma":0.47864009311833555,"theta":-0.0033961763973727344,"vega":0.0017213159401546693,"rho":0.00033311468198975435,"breakevenPct":52.986606509493},{"delta":0.3,"premium":0.09930104517503369,"strike":2.523298494165544,"iv":1.0490568437247223,"gamma":0.5750576284456003,"theta":-0.0036871951738356324,"vega":0.0019882546947957904,"rho":0.00040034972583602544,"breakevenPct":27.931684845881847},{"delta":0.35,"premium":0.12454638822321121,"strike":2.4181787059226294,"iv":1.0308723040054777,"gamma":0.5972352276617596,"theta":-0.0037327285176309483,"vega":0.0020327285176309482,"rho":0.00046147075284327265,"breakevenPct":24.035370446138575},{"delta":0.4,"premium":0.15022252653200957,"strike":2.332591578226635,"iv":1.0192324546388223,"gamma":0.6159959260527217,"theta":-0.003766963368709346,"vega":0.0020669633687093463,"rho":0.0005223103815859623,"breakevenPct":21.11288315895827},{"delta":0.45,"premium":0.17589866484080793,"strike":2.2470044505306404,"iv":1.007592605272167,"gamma":0.6347566244436836,"theta":-0.003801198219787744,"vega":0.002101198219787744,"rho":0.0005831500103286519,"breakevenPct":18.19039587177797},{"delta":0.5,"premium":0.2015748031496063,"strike":2.161417322834646,"iv":0.9959527559055118,"gamma":0.6535173228346456,"theta":-0.0038354330708661416,"vega":0.002135433070866142,"rho":0.0006439896390713416,"breakevenPct":15.267908584597668},{"delta":0.55,"premium":0.22725094145840466,"strike":2.0758301951386513,"iv":0.9843129065388565,"gamma":0.6722780212256076,"theta":-0.0038696679219445396,"vega":0.0021696679219445395,"rho":0.0007048292678140313,"breakevenPct":12.345421297417365},{"delta":0.6,"premium":0.2680432119910946,"strike":1.981007145272532,"iv":1.0165874442670388,"gamma":0.6776888103738535,"theta":-0.00393895111012483,"vega":0.0021781753801090316,"rho":0.0007538170816499604,"breakevenPct":9.709773525054967},{"delta":0.65,"premium":0.4263170013866633,"strike":1.8144031564350913,"iv":1.3901615167849288,"gamma":0.579345041723445,"theta":-0.004280627514728603,"vega":0.0019867313459777237,"rho":0.0007106934217368555,"breakevenPct":9.303422332768527},{"delta":0.7,"premium":0.5845907907822315,"strike":1.6477991675976509,"iv":1.7637355893028182,"gamma":0.4810012730730368,"theta":-0.004622303919332376,"vega":0.0017952873118464163,"rho":0.0006675697618237506,"breakevenPct":8.897071140482089},{"delta":0.75,"premium":0.7428645801778002,"strike":1.4811951787602102,"iv":2.1373096618207077,"gamma":0.38265750442262836,"theta":-0.00496398032393615,"vega":0.001603843277715109,"rho":0.0006244461019106458,"breakevenPct":8.490719948195649},{"delta":0.8,"premium":0.9011383695733689,"strike":1.3145911899227696,"iv":2.510883734338598,"gamma":0.28431373577221986,"theta":-0.005305656728539924,"vega":0.001412399243583801,"rho":0.0005813224419975408,"breakevenPct":8.084368755909209},{"delta":0.85,"premium":1.0594121589689371,"strike":1.1479872010853294,"iv":2.8844578068564872,"gamma":0.18596996712181157,"theta":-0.0056473331331436975,"vega":0.0012209552094524937,"rho":0.000538198782084436,"breakevenPct":7.67801756362277},{"delta":0.9,"premium":1.062991247263519,"strike":1.1096070021891848,"iv":2.7027815797194585,"gamma":0.14162181297671977,"theta":-0.004953224080211108,"vega":0.0010178234628751164,"rho":0.0006170300749833872,"breakevenPct":5.980402412327031}],"put":[{"delta":0.15,"premium":0.08082548381984683,"strike":1.461163441201021,"iv":1.5018606852708143,"gamma":0.28788782854797934,"theta":-0.0033759724986792156,"vega":0.0013399656911743689,"rho":-0.0003103111299936995,"breakevenPct":32.66644110335734},{"delta":0.2,"premium":0.08426614386228332,"strike":1.5926614386228333,"iv":1.2280610079549514,"gamma":0.4332040072653422,"theta":-0.0030363754320752593,"vega":0.0015242349007990688,"rho":-0.00039580421551817983,"breakevenPct":26.41974171899756},{"delta":0.25,"premium":0.09426966500733538,"strike":1.6926966500733538,"iv":1.0913987166803636,"gamma":0.5728228122375334,"theta":-0.0029006002926439335,"vega":0.0016973111892584101,"rho":-0.0004864202157694625,"breakevenPct":22.027951947999092},{"delta":0.3,"premium":0.10427318615238744,"strike":1.7927318615238743,"iv":0.9547364254057757,"gamma":0.7124416172097245,"theta":-0.002764825153212608,"vega":0.0018703874777177515,"rho":-0.0005770362160207452,"breakevenPct":17.636162177000628},{"delta":0.35,"premium":0.1142767072974395,"strike":1.892767072974395,"iv":0.818074134131188,"gamma":0.8520604221819156,"theta":-0.002629050013781282,"vega":0.002043463766177093,"rho":-0.0006676522162720278,"breakevenPct":13.244372406002164},{"delta":0.4,"premium":0.12428022844249158,"strike":1.9928022844249158,"iv":0.6814118428566,"gamma":0.991679227154107,"theta":-0.0024932748743499563,"vega":0.0022165400546364346,"rho":-0.0007582682165233107,"breakevenPct":8.852582635003689},{"delta":0.45,"premium":0.1831479433381918,"strike":2.07268492917274,"iv":0.7127651133208799,"gamma":0.9443584660943215,"theta":-0.002558588322800692,"vega":0.002181167512530281,"rho":-0.0008852708275634889,"breakevenPct":7.827464105631798},{"delta":0.5,"premium":0.24580411208119182,"strike":2.1510051401014896,"iv":0.7571446746623609,"gamma":0.8825442311063594,"theta":-0.002639492222580624,"vega":0.0021296338775357282,"rho":-0.001015094502148414,"breakevenPct":7.0633644868147245},{"delta":0.55,"premium":0.30846028082419197,"strike":2.2293253510302398,"iv":0.8015242360038418,"gamma":0.8207299961183971,"theta":-0.0027203961223605556,"vega":0.002078100242541175,"rho":-0.0011449181767333393,"breakevenPct":6.29926486799765},{"delta":0.6,"premium":0.3711164495671919,"strike":2.30764556195899,"iv":0.8459037973453227,"gamma":0.758915761130435,"theta":-0.0028013000221404874,"vega":0.002026566607546622,"rho":-0.0012747418513182642,"breakevenPct":5.535165249180576},{"delta":0.65,"premium":0.433772618310192,"strike":2.38596577288774,"iv":0.8902833586868037,"gamma":0.6971015261424729,"theta":-0.002882203921920419,"vega":0.001975032972552069,"rho":-0.0014045655259031895,"breakevenPct":4.7710656303635},{"delta":0.7,"premium":0.49642878705319193,"strike":2.46428598381649,"iv":0.9346629200282845,"gamma":0.6352872911545108,"theta":-0.002963107821700351,"vega":0.0019234993375575162,"rho":-0.0015343892004881141,"breakevenPct":4.006966011546428},{"delta":0.75,"premium":0.6571063394683027,"strike":2.6390593047034763,"iv":1.0309654396728016,"gamma":0.5408521472392638,"theta":-0.0029721881390593046,"vega":0.0017887525562372188,"rho":-0.0017414566880753954,"breakevenPct":3.3193675495037045},{"delta":0.8,"premium":0.899948875255624,"strike":2.8946830265848673,"iv":1.1707916155419225,"gamma":0.41907300613496923,"theta":-0.0029210633946830265,"vega":0.0015842535787321062,"rho":-0.002013272665973475,"breakevenPct":2.6958950571100706}]}},"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"}}