{"symbol":"PLUG","url":"https://intraalpha.com/companies/PLUG","capturedAt":"2026-10-21T17:48:47.398Z","state":"ready","quote":{"symbol":"PLUG","last_price":1.41,"prev_close":1.4,"regular_close":1.41,"change":0.01,"change_pct":0.7143,"regular_change":0.01,"regular_change_pct":0.7143,"extended_change":0,"extended_change_pct":0,"bid":1.4,"ask":1.41,"bid_size":74400,"ask_size":28000,"volume":20669511,"vwap":1.40095,"open":1.43,"high":1.44,"low":1.3701,"close":1.41,"trade_count":59693,"last_trade_at":"2026-10-21T17:48:46.525575695Z","last_quote_at":"2026-10-21T17:48:44.709906435Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:45.897565824-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"PLUG","fetched_at":"2026-10-21T17:48:46.918738+00:00","name":"Plug Power Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"ELECTRICAL EQUIPMENT & PARTS","country":"USA","description":"Plug Power Inc. provides turnkey hydrogen fuel cell solutions for the stationary power and electric mobility markets in North America and Europe. The company is headquartered in Latham, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1956073000,"ebitda":-512104992,"pe_ratio":null,"peg_ratio":0.837,"book_value":0.416,"dividend_per_share":null,"dividend_yield":null,"eps":-1.34,"revenue_ttm":744087000,"gross_profit_ttm":-184147008,"profit_margin":-2.206,"operating_margin_ttm":-0.249,"return_on_assets_ttm":-0.122,"return_on_equity_ttm":-1.45,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.025,"analyst_target_price":3.407,"analyst_number":0,"beta":2.286,"fifty_two_week_high":4.33,"fifty_two_week_low":1.34,"fifty_day_ma":1.997,"two_hundred_day_ma":2.435,"shares_outstanding":1397195000,"forward_pe":13.11,"price_to_sales":2.629,"price_to_book":5.07,"ev_to_revenue":5.14,"ev_to_ebitda":-2.231},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:46.918738+00:00"},"optionObservedAt":"2026-10-21T17:38:02.800Z","bars":[{"c":1.58,"h":1.59,"l":1.56,"n":356,"o":1.57,"t":"2026-10-14T08:00:00Z","v":68856,"vw":1.574229},{"c":1.57,"h":1.58,"l":1.57,"n":50,"o":1.575,"t":"2026-10-14T08:05:00Z","v":9516,"vw":1.570538},{"c":1.575,"h":1.5797,"l":1.5703,"n":11,"o":1.5703,"t":"2026-10-14T08:10:00Z","v":1402,"vw":1.575454},{"c":1.57,"h":1.5797,"l":1.57,"n":27,"o":1.575,"t":"2026-10-14T08:15:00Z","v":13239,"vw":1.572664},{"c":1.58,"h":1.58,"l":1.57,"n":15,"o":1.575,"t":"2026-10-14T08:20:00Z","v":8253,"vw":1.576134},{"c":1.5795,"h":1.58,"l":1.5795,"n":3,"o":1.58,"t":"2026-10-14T08:25:00Z","v":615,"vw":1.579917},{"c":1.5794,"h":1.5794,"l":1.5794,"n":4,"o":1.5794,"t":"2026-10-14T08:40:00Z","v":401,"vw":1.5794},{"c":1.5702,"h":1.5702,"l":1.57,"n":6,"o":1.57,"t":"2026-10-14T08:45:00Z","v":696,"vw":1.57017},{"c":1.575,"h":1.575,"l":1.575,"n":1,"o":1.575,"t":"2026-10-14T08:50:00Z","v":200,"vw":1.575},{"c":1.58,"h":1.58,"l":1.5795,"n":4,"o":1.5795,"t":"2026-10-14T09:00:00Z","v":1144,"vw":1.579721},{"c":1.5797,"h":1.58,"l":1.57,"n":8,"o":1.58,"t":"2026-10-14T09:05:00Z","v":1170,"vw":1.578298},{"c":1.5794,"h":1.5794,"l":1.5703,"n":3,"o":1.5703,"t":"2026-10-14T09:15:00Z","v":532,"vw":1.577168},{"c":1.58,"h":1.58,"l":1.57,"n":10,"o":1.57,"t":"2026-10-14T09:25:00Z","v":2061,"vw":1.577928},{"c":1.5701,"h":1.5701,"l":1.5701,"n":4,"o":1.5701,"t":"2026-10-14T09:40:00Z","v":2007,"vw":1.5701},{"c":1.58,"h":1.58,"l":1.575,"n":10,"o":1.58,"t":"2026-10-14T09:45:00Z","v":4109,"vw":1.57971},{"c":1.58,"h":1.58,"l":1.58,"n":3,"o":1.58,"t":"2026-10-14T09:55:00Z","v":205,"vw":1.58},{"c":1.5796,"h":1.5796,"l":1.57,"n":7,"o":1.57,"t":"2026-10-14T10:00:00Z","v":5501,"vw":1.578922},{"c":1.5794,"h":1.58,"l":1.575,"n":7,"o":1.575,"t":"2026-10-14T10:05:00Z","v":2522,"vw":1.578714},{"c":1.5793,"h":1.58,"l":1.57,"n":14,"o":1.5793,"t":"2026-10-14T10:15:00Z","v":2712,"vw":1.576214},{"c":1.575,"h":1.575,"l":1.57,"n":23,"o":1.5703,"t":"2026-10-14T10:20:00Z","v":11880,"vw":1.570296},{"c":1.57,"h":1.5702,"l":1.57,"n":9,"o":1.5702,"t":"2026-10-14T10:25:00Z","v":10852,"vw":1.570112},{"c":1.5797,"h":1.58,"l":1.5797,"n":4,"o":1.58,"t":"2026-10-14T10:30:00Z","v":408,"vw":1.579775},{"c":1.5794,"h":1.5794,"l":1.5794,"n":3,"o":1.5794,"t":"2026-10-14T10:35:00Z","v":337,"vw":1.5794},{"c":1.57,"h":1.57,"l":1.57,"n":16,"o":1.57,"t":"2026-10-14T10:40:00Z","v":2396,"vw":1.57},{"c":1.5703,"h":1.5792,"l":1.57,"n":4,"o":1.57,"t":"2026-10-14T10:45:00Z","v":893,"vw":1.575222},{"c":1.57,"h":1.58,"l":1.57,"n":50,"o":1.58,"t":"2026-10-14T10:50:00Z","v":32312,"vw":1.571889},{"c":1.5607,"h":1.57,"l":1.5607,"n":31,"o":1.57,"t":"2026-10-14T10:55:00Z","v":8287,"vw":1.569858},{"c":1.5601,"h":1.57,"l":1.56,"n":23,"o":1.57,"t":"2026-10-14T11:00:00Z","v":15745,"vw":1.563141},{"c":1.56,"h":1.5603,"l":1.56,"n":9,"o":1.5603,"t":"2026-10-14T11:05:00Z","v":1902,"vw":1.560144},{"c":1.57,"h":1.57,"l":1.56,"n":27,"o":1.5693,"t":"2026-10-14T11:10:00Z","v":17276,"vw":1.569157},{"c":1.56,"h":1.5601,"l":1.55,"n":147,"o":1.56,"t":"2026-10-14T11:15:00Z","v":63983,"vw":1.559994},{"c":1.55,"h":1.57,"l":1.55,"n":29,"o":1.56,"t":"2026-10-14T11:20:00Z","v":25148,"vw":1.56009},{"c":1.5598,"h":1.56,"l":1.5504,"n":19,"o":1.5504,"t":"2026-10-14T11:25:00Z","v":5161,"vw":1.554728},{"c":1.56,"h":1.56,"l":1.55,"n":19,"o":1.5505,"t":"2026-10-14T11:30:00Z","v":6357,"vw":1.552074},{"c":1.55,"h":1.56,"l":1.55,"n":55,"o":1.5505,"t":"2026-10-14T11:35:00Z","v":13238,"vw":1.550769},{"c":1.5506,"h":1.56,"l":1.55,"n":23,"o":1.56,"t":"2026-10-14T11:40:00Z","v":6209,"vw":1.552795},{"c":1.5597,"h":1.5597,"l":1.5585,"n":13,"o":1.5585,"t":"2026-10-14T11:45:00Z","v":3157,"vw":1.558892},{"c":1.56,"h":1.56,"l":1.55,"n":20,"o":1.5597,"t":"2026-10-14T11:50:00Z","v":7375,"vw":1.554177},{"c":1.55,"h":1.56,"l":1.55,"n":30,"o":1.56,"t":"2026-10-14T11:55:00Z","v":22020,"vw":1.550416},{"c":1.55,"h":1.56,"l":1.55,"n":43,"o":1.55,"t":"2026-10-14T12:00:00Z","v":43342,"vw":1.556055},{"c":1.55,"h":1.56,"l":1.55,"n":13,"o":1.56,"t":"2026-10-14T12:05:00Z","v":22382,"vw":1.559058},{"c":1.55,"h":1.5506,"l":1.55,"n":49,"o":1.5503,"t":"2026-10-14T12:10:00Z","v":10039,"vw":1.550086},{"c":1.5507,"h":1.5507,"l":1.5507,"n":6,"o":1.5507,"t":"2026-10-14T12:15:00Z","v":229,"vw":1.5507},{"c":1.5598,"h":1.56,"l":1.5515,"n":18,"o":1.559,"t":"2026-10-14T12:20:00Z","v":1957,"vw":1.555247},{"c":1.5597,"h":1.56,"l":1.55,"n":17,"o":1.55,"t":"2026-10-14T12:25:00Z","v":7246,"vw":1.551407},{"c":1.54,"h":1.55,"l":1.53,"n":313,"o":1.55,"t":"2026-10-14T12:30:00Z","v":130602,"vw":1.539722},{"c":1.5399,"h":1.54,"l":1.53,"n":63,"o":1.53,"t":"2026-10-14T12:35:00Z","v":29211,"vw":1.534313},{"c":1.5206,"h":1.5306,"l":1.52,"n":171,"o":1.5301,"t":"2026-10-14T12:40:00Z","v":64034,"vw":1.526844},{"c":1.5204,"h":1.53,"l":1.52,"n":68,"o":1.5206,"t":"2026-10-14T12:45:00Z","v":39813,"vw":1.524418},{"c":1.53,"h":1.53,"l":1.52,"n":50,"o":1.5203,"t":"2026-10-14T12:50:00Z","v":52218,"vw":1.521083},{"c":1.52,"h":1.53,"l":1.52,"n":56,"o":1.5203,"t":"2026-10-14T12:55:00Z","v":33668,"vw":1.522775},{"c":1.525,"h":1.53,"l":1.52,"n":38,"o":1.5297,"t":"2026-10-14T13:00:00Z","v":7731,"vw":1.524254},{"c":1.53,"h":1.53,"l":1.52,"n":124,"o":1.52,"t":"2026-10-14T13:05:00Z","v":23172,"vw":1.520698},{"c":1.5203,"h":1.53,"l":1.52,"n":116,"o":1.53,"t":"2026-10-14T13:10:00Z","v":138834,"vw":1.522795},{"c":1.52,"h":1.53,"l":1.52,"n":61,"o":1.52,"t":"2026-10-14T13:15:00Z","v":20490,"vw":1.520308},{"c":1.5297,"h":1.53,"l":1.52,"n":76,"o":1.5206,"t":"2026-10-14T13:20:00Z","v":14608,"vw":1.522952},{"c":1.51,"h":1.53,"l":1.5,"n":391,"o":1.53,"t":"2026-10-14T13:25:00Z","v":111212,"vw":1.51193},{"c":1.5001,"h":1.52,"l":1.5,"n":3108,"o":1.505,"t":"2026-10-14T13:30:00Z","v":2499181,"vw":1.505327},{"c":1.495,"h":1.5099,"l":1.49,"n":2651,"o":1.5,"t":"2026-10-14T13:35:00Z","v":882322,"vw":1.496125},{"c":1.49,"h":1.5,"l":1.48,"n":2635,"o":1.495,"t":"2026-10-14T13:40:00Z","v":2086241,"vw":1.489408},{"c":1.49,"h":1.5,"l":1.49,"n":2467,"o":1.4914,"t":"2026-10-14T13:45:00Z","v":1121710,"vw":1.496479},{"c":1.48,"h":1.5,"l":1.48,"n":3463,"o":1.495,"t":"2026-10-14T13:50:00Z","v":2307119,"vw":1.483824},{"c":1.46,"h":1.49,"l":1.45,"n":4900,"o":1.48,"t":"2026-10-14T13:55:00Z","v":6606547,"vw":1.465249},{"c":1.46,"h":1.4699,"l":1.45,"n":2662,"o":1.46,"t":"2026-10-14T14:00:00Z","v":1178595,"vw":1.453608},{"c":1.455,"h":1.46,"l":1.44,"n":3392,"o":1.455,"t":"2026-10-14T14:05:00Z","v":2220895,"vw":1.44966},{"c":1.46,"h":1.46,"l":1.45,"n":2650,"o":1.45,"t":"2026-10-14T14:10:00Z","v":480482,"vw":1.453375},{"c":1.46,"h":1.47,"l":1.45,"n":2843,"o":1.455,"t":"2026-10-14T14:15:00Z","v":1315610,"vw":1.462048},{"c":1.45,"h":1.47,"l":1.45,"n":2324,"o":1.465,"t":"2026-10-14T14:20:00Z","v":778803,"vw":1.459864},{"c":1.45,"h":1.46,"l":1.45,"n":2567,"o":1.45,"t":"2026-10-14T14:25:00Z","v":611480,"vw":1.45322},{"c":1.45,"h":1.46,"l":1.45,"n":2311,"o":1.45,"t":"2026-10-14T14:30:00Z","v":814276,"vw":1.450888},{"c":1.45,"h":1.46,"l":1.45,"n":1652,"o":1.45,"t":"2026-10-14T14:35:00Z","v":414271,"vw":1.453643},{"c":1.46,"h":1.47,"l":1.45,"n":2921,"o":1.45,"t":"2026-10-14T14:40:00Z","v":2406587,"vw":1.459354},{"c":1.46,"h":1.47,"l":1.46,"n":1946,"o":1.46,"t":"2026-10-14T14:45:00Z","v":805496,"vw":1.461863},{"c":1.455,"h":1.47,"l":1.45,"n":3147,"o":1.46,"t":"2026-10-14T14:50:00Z","v":2218063,"vw":1.460035},{"c":1.46,"h":1.47,"l":1.45,"n":2551,"o":1.45,"t":"2026-10-14T14:55:00Z","v":1932771,"vw":1.460724},{"c":1.4613,"h":1.47,"l":1.46,"n":2063,"o":1.46,"t":"2026-10-14T15:00:00Z","v":1313771,"vw":1.461458},{"c":1.46,"h":1.47,"l":1.46,"n":2472,"o":1.46,"t":"2026-10-14T15:05:00Z","v":1541500,"vw":1.460878},{"c":1.46,"h":1.47,"l":1.46,"n":1970,"o":1.4699,"t":"2026-10-14T15:10:00Z","v":856979,"vw":1.460943},{"c":1.46,"h":1.47,"l":1.46,"n":1884,"o":1.46,"t":"2026-10-14T15:15:00Z","v":924593,"vw":1.461469},{"c":1.45,"h":1.47,"l":1.45,"n":2497,"o":1.46,"t":"2026-10-14T15:20:00Z","v":1381177,"vw":1.459303},{"c":1.45,"h":1.46,"l":1.45,"n":1638,"o":1.455,"t":"2026-10-14T15:25:00Z","v":524067,"vw":1.454089},{"c":1.4548,"h":1.46,"l":1.45,"n":1648,"o":1.455,"t":"2026-10-14T15:30:00Z","v":339514,"vw":1.453545},{"c":1.45,"h":1.46,"l":1.45,"n":1664,"o":1.45,"t":"2026-10-14T15:35:00Z","v":469296,"vw":1.451723},{"c":1.44,"h":1.46,"l":1.44,"n":2438,"o":1.45,"t":"2026-10-14T15:40:00Z","v":2375509,"vw":1.447809},{"c":1.445,"h":1.45,"l":1.44,"n":1360,"o":1.44,"t":"2026-10-14T15:45:00Z","v":347577,"vw":1.444383},{"c":1.445,"h":1.45,"l":1.44,"n":1251,"o":1.44,"t":"2026-10-14T15:50:00Z","v":499294,"vw":1.445205},{"c":1.455,"h":1.46,"l":1.44,"n":1570,"o":1.45,"t":"2026-10-14T15:55:00Z","v":1667217,"vw":1.451025},{"c":1.45,"h":1.46,"l":1.45,"n":1590,"o":1.455,"t":"2026-10-14T16:00:00Z","v":963480,"vw":1.451529},{"c":1.45,"h":1.46,"l":1.45,"n":1420,"o":1.45,"t":"2026-10-14T16:05:00Z","v":438406,"vw":1.45196},{"c":1.4414,"h":1.46,"l":1.44,"n":1508,"o":1.452,"t":"2026-10-14T16:10:00Z","v":1064630,"vw":1.449445},{"c":1.44,"h":1.45,"l":1.44,"n":1048,"o":1.44,"t":"2026-10-14T16:15:00Z","v":316477,"vw":1.444153},{"c":1.44,"h":1.45,"l":1.44,"n":1207,"o":1.44,"t":"2026-10-14T16:20:00Z","v":348763,"vw":1.441468},{"c":1.4414,"h":1.45,"l":1.44,"n":1116,"o":1.44,"t":"2026-10-14T16:25:00Z","v":268964,"vw":1.441322},{"c":1.445,"h":1.45,"l":1.44,"n":1490,"o":1.44,"t":"2026-10-14T16:30:00Z","v":566991,"vw":1.44135},{"c":1.44,"h":1.45,"l":1.44,"n":1442,"o":1.44,"t":"2026-10-14T16:35:00Z","v":979538,"vw":1.440929},{"c":1.44,"h":1.45,"l":1.44,"n":984,"o":1.446,"t":"2026-10-14T16:40:00Z","v":297916,"vw":1.443434},{"c":1.44,"h":1.45,"l":1.44,"n":899,"o":1.44,"t":"2026-10-14T16:45:00Z","v":264315,"vw":1.443045},{"c":1.44,"h":1.45,"l":1.44,"n":1125,"o":1.44,"t":"2026-10-14T16:50:00Z","v":343789,"vw":1.441754},{"c":1.44,"h":1.45,"l":1.44,"n":895,"o":1.445,"t":"2026-10-14T16:55:00Z","v":216128,"vw":1.441545},{"c":1.4414,"h":1.45,"l":1.44,"n":915,"o":1.4494,"t":"2026-10-14T17:00:00Z","v":260697,"vw":1.442425},{"c":1.44,"h":1.45,"l":1.44,"n":931,"o":1.44,"t":"2026-10-14T17:05:00Z","v":267354,"vw":1.441361},{"c":1.4413,"h":1.45,"l":1.44,"n":1359,"o":1.44,"t":"2026-10-14T17:10:00Z","v":518449,"vw":1.440936},{"c":1.4414,"h":1.45,"l":1.44,"n":1840,"o":1.44,"t":"2026-10-14T17:15:00Z","v":917864,"vw":1.441285},{"c":1.44,"h":1.45,"l":1.44,"n":1263,"o":1.4414,"t":"2026-10-14T17:20:00Z","v":302353,"vw":1.441587},{"c":1.44,"h":1.45,"l":1.43,"n":2209,"o":1.4414,"t":"2026-10-14T17:25:00Z","v":1242894,"vw":1.43954},{"c":1.435,"h":1.44,"l":1.43,"n":885,"o":1.4377,"t":"2026-10-14T17:30:00Z","v":238540,"vw":1.432774},{"c":1.4301,"h":1.44,"l":1.43,"n":1535,"o":1.435,"t":"2026-10-14T17:35:00Z","v":466053,"vw":1.431078},{"c":1.43,"h":1.44,"l":1.43,"n":1414,"o":1.43,"t":"2026-10-14T17:40:00Z","v":589224,"vw":1.431473},{"c":1.43,"h":1.44,"l":1.43,"n":1443,"o":1.43,"t":"2026-10-14T17:45:00Z","v":399140,"vw":1.431243},{"c":1.43,"h":1.44,"l":1.42,"n":2249,"o":1.43,"t":"2026-10-14T17:50:00Z","v":1870107,"vw":1.429367},{"c":1.43,"h":1.44,"l":1.43,"n":1130,"o":1.43,"t":"2026-10-14T17:55:00Z","v":883696,"vw":1.431791},{"c":1.43,"h":1.44,"l":1.43,"n":1608,"o":1.4313,"t":"2026-10-14T18:00:00Z","v":1037063,"vw":1.43089},{"c":1.432,"h":1.44,"l":1.43,"n":1116,"o":1.43,"t":"2026-10-14T18:05:00Z","v":473178,"vw":1.433774},{"c":1.432,"h":1.44,"l":1.43,"n":1030,"o":1.43,"t":"2026-10-14T18:10:00Z","v":204825,"vw":1.431916},{"c":1.43,"h":1.44,"l":1.43,"n":1346,"o":1.43,"t":"2026-10-14T18:15:00Z","v":656510,"vw":1.433112},{"c":1.43,"h":1.44,"l":1.43,"n":1730,"o":1.43,"t":"2026-10-14T18:20:00Z","v":730092,"vw":1.430896},{"c":1.4201,"h":1.44,"l":1.42,"n":2375,"o":1.43,"t":"2026-10-14T18:25:00Z","v":1557498,"vw":1.429787},{"c":1.425,"h":1.43,"l":1.42,"n":943,"o":1.425,"t":"2026-10-14T18:30:00Z","v":250067,"vw":1.425886},{"c":1.42,"h":1.43,"l":1.42,"n":951,"o":1.425,"t":"2026-10-14T18:35:00Z","v":395130,"vw":1.424422},{"c":1.42,"h":1.43,"l":1.42,"n":1000,"o":1.425,"t":"2026-10-14T18:40:00Z","v":277307,"vw":1.423163},{"c":1.42,"h":1.43,"l":1.42,"n":1397,"o":1.42,"t":"2026-10-14T18:45:00Z","v":299688,"vw":1.422006},{"c":1.43,"h":1.43,"l":1.42,"n":1115,"o":1.42,"t":"2026-10-14T18:50:00Z","v":262161,"vw":1.422355},{"c":1.42,"h":1.43,"l":1.42,"n":1019,"o":1.425,"t":"2026-10-14T18:55:00Z","v":201314,"vw":1.422753},{"c":1.42,"h":1.43,"l":1.42,"n":1100,"o":1.42,"t":"2026-10-14T19:00:00Z","v":294365,"vw":1.422972},{"c":1.42,"h":1.43,"l":1.42,"n":1300,"o":1.425,"t":"2026-10-14T19:05:00Z","v":432100,"vw":1.422259},{"c":1.44,"h":1.45,"l":1.42,"n":2351,"o":1.43,"t":"2026-10-14T19:10:00Z","v":2750732,"vw":1.433102},{"c":1.45,"h":1.45,"l":1.44,"n":1098,"o":1.44,"t":"2026-10-14T19:15:00Z","v":489936,"vw":1.446045},{"c":1.445,"h":1.45,"l":1.44,"n":990,"o":1.445,"t":"2026-10-14T19:20:00Z","v":269397,"vw":1.447203},{"c":1.445,"h":1.45,"l":1.44,"n":1260,"o":1.445,"t":"2026-10-14T19:25:00Z","v":457931,"vw":1.445138},{"c":1.4599,"h":1.46,"l":1.44,"n":1937,"o":1.445,"t":"2026-10-14T19:30:00Z","v":1600566,"vw":1.449166},{"c":1.45,"h":1.46,"l":1.45,"n":1300,"o":1.46,"t":"2026-10-14T19:35:00Z","v":410790,"vw":1.453596},{"c":1.455,"h":1.46,"l":1.45,"n":1901,"o":1.45,"t":"2026-10-14T19:40:00Z","v":1123496,"vw":1.453914},{"c":1.445,"h":1.46,"l":1.44,"n":1894,"o":1.455,"t":"2026-10-14T19:45:00Z","v":1510350,"vw":1.447924},{"c":1.45,"h":1.46,"l":1.44,"n":2544,"o":1.44,"t":"2026-10-14T19:50:00Z","v":2159823,"vw":1.448889},{"c":1.445,"h":1.45,"l":1.44,"n":3809,"o":1.445,"t":"2026-10-14T19:55:00Z","v":2573424,"vw":1.446931},{"c":1.44,"h":1.45,"l":1.44,"n":85,"o":1.45,"t":"2026-10-14T20:00:00Z","v":3147492,"vw":1.44991},{"c":1.4485,"h":1.45,"l":1.44,"n":37,"o":1.44,"t":"2026-10-14T20:05:00Z","v":9294,"vw":1.440807},{"c":1.45,"h":1.45,"l":1.44,"n":27,"o":1.44,"t":"2026-10-14T20:10:00Z","v":13176,"vw":1.443236},{"c":1.4492,"h":1.45,"l":1.4492,"n":16,"o":1.45,"t":"2026-10-14T20:15:00Z","v":2994,"vw":1.449374},{"c":1.45,"h":1.45,"l":1.44,"n":18,"o":1.45,"t":"2026-10-14T20:20:00Z","v":3655,"vw":1.448876},{"c":1.4492,"h":1.45,"l":1.44,"n":126,"o":1.44,"t":"2026-10-14T20:25:00Z","v":39752,"vw":1.449016},{"c":1.45,"h":1.45,"l":1.44,"n":23,"o":1.45,"t":"2026-10-14T20:30:00Z","v":3228,"vw":1.446667},{"c":1.44,"h":1.4499,"l":1.44,"n":37,"o":1.4491,"t":"2026-10-14T20:35:00Z","v":30871,"vw":1.443821},{"c":1.4497,"h":1.45,"l":1.44,"n":21,"o":1.4497,"t":"2026-10-14T20:40:00Z","v":6156,"vw":1.442578},{"c":1.44,"h":1.45,"l":1.44,"n":20,"o":1.45,"t":"2026-10-14T20:45:00Z","v":17762,"vw":1.440534},{"c":1.45,"h":1.45,"l":1.44,"n":25,"o":1.4403,"t":"2026-10-14T20:50:00Z","v":3484,"vw":1.445597},{"c":1.44,"h":1.45,"l":1.44,"n":65,"o":1.44,"t":"2026-10-14T20:55:00Z","v":41857,"vw":1.440959},{"c":1.4401,"h":1.45,"l":1.44,"n":13,"o":1.44,"t":"2026-10-14T21:00:00Z","v":3802,"vw":1.442517},{"c":1.44,"h":1.4492,"l":1.44,"n":9,"o":1.44,"t":"2026-10-14T21:05:00Z","v":2196,"vw":1.440438},{"c":1.45,"h":1.45,"l":1.4415,"n":18,"o":1.4491,"t":"2026-10-14T21:10:00Z","v":4413,"vw":1.444567},{"c":1.44,"h":1.45,"l":1.44,"n":16,"o":1.4491,"t":"2026-10-14T21:15:00Z","v":4818,"vw":1.442942},{"c":1.448,"h":1.45,"l":1.44,"n":30,"o":1.4492,"t":"2026-10-14T21:20:00Z","v":3375,"vw":1.445997},{"c":1.45,"h":1.45,"l":1.44,"n":21,"o":1.4492,"t":"2026-10-14T21:25:00Z","v":32770,"vw":1.440513},{"c":1.45,"h":1.45,"l":1.44,"n":25,"o":1.45,"t":"2026-10-14T21:30:00Z","v":7349,"vw":1.44447},{"c":1.4491,"h":1.45,"l":1.44,"n":30,"o":1.4491,"t":"2026-10-14T21:35:00Z","v":13220,"vw":1.444812},{"c":1.44,"h":1.45,"l":1.44,"n":16,"o":1.4491,"t":"2026-10-14T21:40:00Z","v":15905,"vw":1.440946},{"c":1.44,"h":1.4492,"l":1.44,"n":16,"o":1.44,"t":"2026-10-14T21:45:00Z","v":5797,"vw":1.441733},{"c":1.4497,"h":1.4497,"l":1.44,"n":7,"o":1.4492,"t":"2026-10-14T21:50:00Z","v":1458,"vw":1.444122},{"c":1.43,"h":1.44,"l":1.43,"n":183,"o":1.44,"t":"2026-10-14T21:55:00Z","v":43844,"vw":1.439976},{"c":1.44,"h":1.44,"l":1.43,"n":36,"o":1.43,"t":"2026-10-14T22:00:00Z","v":5331,"vw":1.432111},{"c":1.43,"h":1.44,"l":1.43,"n":22,"o":1.44,"t":"2026-10-14T22:05:00Z","v":5723,"vw":1.43494},{"c":1.43,"h":1.44,"l":1.43,"n":40,"o":1.43,"t":"2026-10-14T22:10:00Z","v":14944,"vw":1.43928},{"c":1.42,"h":1.43,"l":1.42,"n":131,"o":1.43,"t":"2026-10-14T22:15:00Z","v":52502,"vw":1.429134},{"c":1.4385,"h":1.44,"l":1.42,"n":47,"o":1.4299,"t":"2026-10-14T22:20:00Z","v":44440,"vw":1.431914},{"c":1.43,"h":1.43,"l":1.42,"n":42,"o":1.43,"t":"2026-10-14T22:25:00Z","v":13952,"vw":1.429927},{"c":1.43,"h":1.43,"l":1.42,"n":39,"o":1.4285,"t":"2026-10-14T22:30:00Z","v":7910,"vw":1.428285},{"c":1.43,"h":1.43,"l":1.42,"n":14,"o":1.42,"t":"2026-10-14T22:35:00Z","v":3642,"vw":1.421697},{"c":1.43,"h":1.43,"l":1.42,"n":29,"o":1.43,"t":"2026-10-14T22:40:00Z","v":8428,"vw":1.429008},{"c":1.42,"h":1.43,"l":1.42,"n":6,"o":1.43,"t":"2026-10-14T22:45:00Z","v":510,"vw":1.427433},{"c":1.43,"h":1.43,"l":1.42,"n":29,"o":1.43,"t":"2026-10-14T22:50:00Z","v":14022,"vw":1.426093},{"c":1.43,"h":1.43,"l":1.43,"n":6,"o":1.43,"t":"2026-10-14T22:55:00Z","v":290,"vw":1.43},{"c":1.42,"h":1.42,"l":1.42,"n":10,"o":1.42,"t":"2026-10-14T23:00:00Z","v":13138,"vw":1.42},{"c":1.43,"h":1.43,"l":1.42,"n":10,"o":1.43,"t":"2026-10-14T23:05:00Z","v":2482,"vw":1.428007},{"c":1.43,"h":1.43,"l":1.42,"n":13,"o":1.4297,"t":"2026-10-14T23:10:00Z","v":3203,"vw":1.429301},{"c":1.4299,"h":1.43,"l":1.4299,"n":4,"o":1.43,"t":"2026-10-14T23:15:00Z","v":330,"vw":1.429967},{"c":1.42,"h":1.429,"l":1.42,"n":26,"o":1.42,"t":"2026-10-14T23:20:00Z","v":4330,"vw":1.420224},{"c":1.42,"h":1.43,"l":1.42,"n":23,"o":1.43,"t":"2026-10-14T23:25:00Z","v":2575,"vw":1.425746},{"c":1.4215,"h":1.43,"l":1.42,"n":68,"o":1.42,"t":"2026-10-14T23:30:00Z","v":17400,"vw":1.421068},{"c":1.42,"h":1.425,"l":1.42,"n":11,"o":1.4202,"t":"2026-10-14T23:35:00Z","v":3810,"vw":1.420685},{"c":1.42,"h":1.425,"l":1.42,"n":40,"o":1.42,"t":"2026-10-14T23:40:00Z","v":12596,"vw":1.420101},{"c":1.42,"h":1.4297,"l":1.42,"n":13,"o":1.42,"t":"2026-10-14T23:45:00Z","v":6007,"vw":1.420165},{"c":1.42,"h":1.43,"l":1.42,"n":55,"o":1.42,"t":"2026-10-14T23:50:00Z","v":17229,"vw":1.420608},{"c":1.43,"h":1.43,"l":1.42,"n":63,"o":1.42,"t":"2026-10-14T23:55:00Z","v":21122,"vw":1.422924},{"c":1.41,"h":1.44,"l":1.4,"n":592,"o":1.44,"t":"2026-10-15T08:00:00Z","v":113950,"vw":1.42021},{"c":1.42,"h":1.43,"l":1.41,"n":100,"o":1.41,"t":"2026-10-15T08:05:00Z","v":18184,"vw":1.4111},{"c":1.4,"h":1.4007,"l":1.4,"n":7,"o":1.4007,"t":"2026-10-15T08:10:00Z","v":674,"vw":1.4003},{"c":1.41,"h":1.41,"l":1.4,"n":15,"o":1.4005,"t":"2026-10-15T08:15:00Z","v":3782,"vw":1.402235},{"c":1.4002,"h":1.4002,"l":1.4,"n":13,"o":1.4,"t":"2026-10-15T08:20:00Z","v":17766,"vw":1.400045},{"c":1.4,"h":1.41,"l":1.4,"n":82,"o":1.4003,"t":"2026-10-15T08:25:00Z","v":37221,"vw":1.406439},{"c":1.4005,"h":1.41,"l":1.4,"n":25,"o":1.4001,"t":"2026-10-15T08:30:00Z","v":11359,"vw":1.404696},{"c":1.4006,"h":1.41,"l":1.4,"n":42,"o":1.4,"t":"2026-10-15T08:35:00Z","v":13605,"vw":1.404451},{"c":1.4,"h":1.4099,"l":1.4,"n":10,"o":1.4001,"t":"2026-10-15T08:40:00Z","v":14794,"vw":1.402919},{"c":1.41,"h":1.41,"l":1.4003,"n":10,"o":1.41,"t":"2026-10-15T08:45:00Z","v":1105,"vw":1.408155},{"c":1.4097,"h":1.41,"l":1.4,"n":8,"o":1.4,"t":"2026-10-15T08:50:00Z","v":2237,"vw":1.404858},{"c":1.4,"h":1.41,"l":1.4,"n":28,"o":1.41,"t":"2026-10-15T08:55:00Z","v":34705,"vw":1.400227},{"c":1.4006,"h":1.41,"l":1.4003,"n":8,"o":1.4003,"t":"2026-10-15T09:00:00Z","v":5094,"vw":1.404283},{"c":1.4006,"h":1.4008,"l":1.4,"n":8,"o":1.4002,"t":"2026-10-15T09:05:00Z","v":13716,"vw":1.400268},{"c":1.4097,"h":1.41,"l":1.4,"n":13,"o":1.41,"t":"2026-10-15T09:10:00Z","v":7524,"vw":1.401583},{"c":1.41,"h":1.41,"l":1.4,"n":17,"o":1.4,"t":"2026-10-15T09:15:00Z","v":4311,"vw":1.408206},{"c":1.4094,"h":1.41,"l":1.4,"n":10,"o":1.41,"t":"2026-10-15T09:20:00Z","v":5589,"vw":1.409363},{"c":1.41,"h":1.41,"l":1.41,"n":2,"o":1.41,"t":"2026-10-15T09:25:00Z","v":108,"vw":1.41},{"c":1.41,"h":1.41,"l":1.4,"n":24,"o":1.4006,"t":"2026-10-15T09:30:00Z","v":8240,"vw":1.40306},{"c":1.41,"h":1.41,"l":1.4097,"n":7,"o":1.4097,"t":"2026-10-15T09:35:00Z","v":361,"vw":1.4099},{"c":1.41,"h":1.41,"l":1.4099,"n":9,"o":1.4099,"t":"2026-10-15T09:40:00Z","v":1528,"vw":1.409976},{"c":1.4003,"h":1.4097,"l":1.4,"n":7,"o":1.4097,"t":"2026-10-15T09:45:00Z","v":8984,"vw":1.400821},{"c":1.41,"h":1.41,"l":1.4,"n":36,"o":1.405,"t":"2026-10-15T09:50:00Z","v":4436,"vw":1.401726},{"c":1.4,"h":1.4006,"l":1.4,"n":30,"o":1.4,"t":"2026-10-15T09:55:00Z","v":2720,"vw":1.400086},{"c":1.4,"h":1.4097,"l":1.4,"n":8,"o":1.4,"t":"2026-10-15T10:00:00Z","v":17170,"vw":1.400286},{"c":1.4099,"h":1.41,"l":1.4,"n":7,"o":1.41,"t":"2026-10-15T10:05:00Z","v":7316,"vw":1.407263},{"c":1.405,"h":1.405,"l":1.4,"n":12,"o":1.4,"t":"2026-10-15T10:10:00Z","v":2198,"vw":1.402414},{"c":1.4,"h":1.4,"l":1.4,"n":6,"o":1.4,"t":"2026-10-15T10:15:00Z","v":189,"vw":1.4},{"c":1.4,"h":1.4007,"l":1.4,"n":44,"o":1.4005,"t":"2026-10-15T10:20:00Z","v":4234,"vw":1.400171},{"c":1.4001,"h":1.4001,"l":1.4001,"n":2,"o":1.4001,"t":"2026-10-15T10:25:00Z","v":8010,"vw":1.4001},{"c":1.4006,"h":1.41,"l":1.4,"n":19,"o":1.4005,"t":"2026-10-15T10:30:00Z","v":1881,"vw":1.402351},{"c":1.4007,"h":1.405,"l":1.4007,"n":7,"o":1.405,"t":"2026-10-15T10:35:00Z","v":328,"vw":1.402293},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-10-15T10:40:00Z","v":120,"vw":1.4},{"c":1.4,"h":1.41,"l":1.4,"n":14,"o":1.4003,"t":"2026-10-15T10:45:00Z","v":2441,"vw":1.402434},{"c":1.4,"h":1.4004,"l":1.4,"n":9,"o":1.4,"t":"2026-10-15T10:50:00Z","v":2162,"vw":1.400316},{"c":1.41,"h":1.41,"l":1.4,"n":4,"o":1.4,"t":"2026-10-15T10:55:00Z","v":1066,"vw":1.404366},{"c":1.405,"h":1.41,"l":1.4,"n":156,"o":1.405,"t":"2026-10-15T11:00:00Z","v":29382,"vw":1.401562},{"c":1.4,"h":1.41,"l":1.4,"n":100,"o":1.4,"t":"2026-10-15T11:05:00Z","v":34109,"vw":1.401907},{"c":1.41,"h":1.41,"l":1.4,"n":67,"o":1.4015,"t":"2026-10-15T11:10:00Z","v":35562,"vw":1.402806},{"c":1.4,"h":1.41,"l":1.4,"n":96,"o":1.4,"t":"2026-10-15T11:15:00Z","v":47018,"vw":1.406428},{"c":1.41,"h":1.41,"l":1.4,"n":82,"o":1.41,"t":"2026-10-15T11:20:00Z","v":25658,"vw":1.40478},{"c":1.41,"h":1.41,"l":1.4003,"n":42,"o":1.409,"t":"2026-10-15T11:25:00Z","v":9701,"vw":1.406631},{"c":1.4097,"h":1.41,"l":1.4004,"n":48,"o":1.41,"t":"2026-10-15T11:30:00Z","v":11524,"vw":1.405407},{"c":1.4004,"h":1.41,"l":1.4,"n":80,"o":1.4005,"t":"2026-10-15T11:35:00Z","v":26693,"vw":1.400926},{"c":1.4098,"h":1.41,"l":1.4,"n":50,"o":1.41,"t":"2026-10-15T11:40:00Z","v":12965,"vw":1.40694},{"c":1.4,"h":1.41,"l":1.4,"n":127,"o":1.4,"t":"2026-10-15T11:45:00Z","v":26715,"vw":1.40225},{"c":1.4008,"h":1.41,"l":1.4,"n":31,"o":1.41,"t":"2026-10-15T11:50:00Z","v":15540,"vw":1.407883},{"c":1.41,"h":1.41,"l":1.402,"n":13,"o":1.41,"t":"2026-10-15T11:55:00Z","v":12606,"vw":1.409622},{"c":1.41,"h":1.41,"l":1.4,"n":143,"o":1.4001,"t":"2026-10-15T12:00:00Z","v":37346,"vw":1.40534},{"c":1.4,"h":1.41,"l":1.4,"n":54,"o":1.409,"t":"2026-10-15T12:05:00Z","v":31901,"vw":1.400941},{"c":1.4085,"h":1.41,"l":1.4,"n":84,"o":1.4,"t":"2026-10-15T12:10:00Z","v":100151,"vw":1.408892},{"c":1.4003,"h":1.41,"l":1.4,"n":67,"o":1.41,"t":"2026-10-15T12:15:00Z","v":31238,"vw":1.407388},{"c":1.4085,"h":1.41,"l":1.4004,"n":64,"o":1.4004,"t":"2026-10-15T12:20:00Z","v":38446,"vw":1.408529},{"c":1.41,"h":1.41,"l":1.4097,"n":33,"o":1.41,"t":"2026-10-15T12:25:00Z","v":5727,"vw":1.409907},{"c":1.4,"h":1.41,"l":1.4,"n":58,"o":1.41,"t":"2026-10-15T12:30:00Z","v":31730,"vw":1.401015},{"c":1.4,"h":1.41,"l":1.4,"n":43,"o":1.4006,"t":"2026-10-15T12:35:00Z","v":35905,"vw":1.401342},{"c":1.4001,"h":1.41,"l":1.4,"n":29,"o":1.41,"t":"2026-10-15T12:40:00Z","v":1657,"vw":1.403529},{"c":1.4015,"h":1.41,"l":1.4004,"n":43,"o":1.4015,"t":"2026-10-15T12:45:00Z","v":31001,"vw":1.405331},{"c":1.4006,"h":1.41,"l":1.4,"n":32,"o":1.41,"t":"2026-10-15T12:50:00Z","v":11659,"vw":1.404513},{"c":1.4085,"h":1.41,"l":1.4,"n":80,"o":1.41,"t":"2026-10-15T12:55:00Z","v":37017,"vw":1.407025},{"c":1.4004,"h":1.41,"l":1.4004,"n":43,"o":1.41,"t":"2026-10-15T13:00:00Z","v":5733,"vw":1.406765},{"c":1.41,"h":1.41,"l":1.4,"n":45,"o":1.41,"t":"2026-10-15T13:05:00Z","v":12996,"vw":1.408945},{"c":1.41,"h":1.41,"l":1.4002,"n":37,"o":1.41,"t":"2026-10-15T13:10:00Z","v":18591,"vw":1.406734},{"c":1.4097,"h":1.41,"l":1.4,"n":25,"o":1.41,"t":"2026-10-15T13:15:00Z","v":50174,"vw":1.400335},{"c":1.41,"h":1.41,"l":1.4,"n":44,"o":1.41,"t":"2026-10-15T13:20:00Z","v":23135,"vw":1.404247},{"c":1.4,"h":1.41,"l":1.4,"n":148,"o":1.41,"t":"2026-10-15T13:25:00Z","v":70346,"vw":1.4089},{"c":1.415,"h":1.44,"l":1.405,"n":1801,"o":1.41,"t":"2026-10-15T13:30:00Z","v":1406901,"vw":1.416033},{"c":1.4322,"h":1.44,"l":1.41,"n":2079,"o":1.41,"t":"2026-10-15T13:35:00Z","v":766395,"vw":1.425339},{"c":1.468,"h":1.47,"l":1.43,"n":2424,"o":1.43,"t":"2026-10-15T13:40:00Z","v":1576203,"vw":1.447385},{"c":1.4601,"h":1.48,"l":1.46,"n":2841,"o":1.47,"t":"2026-10-15T13:45:00Z","v":2398584,"vw":1.468976},{"c":1.43,"h":1.47,"l":1.43,"n":2496,"o":1.46,"t":"2026-10-15T13:50:00Z","v":1408649,"vw":1.450395},{"c":1.425,"h":1.44,"l":1.42,"n":2164,"o":1.43,"t":"2026-10-15T13:55:00Z","v":1152565,"vw":1.429969},{"c":1.4409,"h":1.45,"l":1.42,"n":1925,"o":1.4287,"t":"2026-10-15T14:00:00Z","v":1122172,"vw":1.433897},{"c":1.45,"h":1.4599,"l":1.44,"n":1980,"o":1.44,"t":"2026-10-15T14:05:00Z","v":1126602,"vw":1.446399},{"c":1.4409,"h":1.46,"l":1.43,"n":2346,"o":1.45,"t":"2026-10-15T14:10:00Z","v":1736934,"vw":1.444689},{"c":1.4414,"h":1.45,"l":1.44,"n":2997,"o":1.44,"t":"2026-10-15T14:15:00Z","v":1631442,"vw":1.440919},{"c":1.4381,"h":1.45,"l":1.43,"n":2810,"o":1.44,"t":"2026-10-15T14:20:00Z","v":1266602,"vw":1.440763},{"c":1.432,"h":1.44,"l":1.43,"n":1320,"o":1.435,"t":"2026-10-15T14:25:00Z","v":320815,"vw":1.432763},{"c":1.4399,"h":1.44,"l":1.43,"n":1842,"o":1.43,"t":"2026-10-15T14:30:00Z","v":840138,"vw":1.436839},{"c":1.445,"h":1.45,"l":1.43,"n":1435,"o":1.4399,"t":"2026-10-15T14:35:00Z","v":747943,"vw":1.440889},{"c":1.45,"h":1.46,"l":1.44,"n":1823,"o":1.445,"t":"2026-10-15T14:40:00Z","v":1230559,"vw":1.450029},{"c":1.44,"h":1.46,"l":1.44,"n":3635,"o":1.45,"t":"2026-10-15T14:45:00Z","v":3048359,"vw":1.449201},{"c":1.435,"h":1.45,"l":1.43,"n":2167,"o":1.4401,"t":"2026-10-15T14:50:00Z","v":1448706,"vw":1.438769},{"c":1.44,"h":1.45,"l":1.43,"n":1434,"o":1.44,"t":"2026-10-15T14:55:00Z","v":843107,"vw":1.43943},{"c":1.445,"h":1.45,"l":1.44,"n":2299,"o":1.44,"t":"2026-10-15T15:00:00Z","v":1361024,"vw":1.441466},{"c":1.45,"h":1.45,"l":1.44,"n":1447,"o":1.44,"t":"2026-10-15T15:05:00Z","v":754328,"vw":1.446677},{"c":1.46,"h":1.46,"l":1.44,"n":1450,"o":1.445,"t":"2026-10-15T15:10:00Z","v":639868,"vw":1.450229},{"c":1.46,"h":1.47,"l":1.455,"n":1666,"o":1.4599,"t":"2026-10-15T15:15:00Z","v":778255,"vw":1.465408},{"c":1.465,"h":1.47,"l":1.46,"n":1101,"o":1.466114,"t":"2026-10-15T15:20:00Z","v":315818,"vw":1.46612},{"c":1.46,"h":1.47,"l":1.46,"n":2535,"o":1.4694,"t":"2026-10-15T15:25:00Z","v":1654811,"vw":1.461615},{"c":1.45,"h":1.47,"l":1.45,"n":2212,"o":1.4626,"t":"2026-10-15T15:30:00Z","v":1291967,"vw":1.459335},{"c":1.45,"h":1.46,"l":1.45,"n":975,"o":1.4501,"t":"2026-10-15T15:35:00Z","v":191569,"vw":1.452949},{"c":1.45,"h":1.46,"l":1.45,"n":1291,"o":1.4599,"t":"2026-10-15T15:40:00Z","v":515830,"vw":1.454142},{"c":1.4514,"h":1.46,"l":1.45,"n":1513,"o":1.45,"t":"2026-10-15T15:45:00Z","v":641820,"vw":1.451953},{"c":1.4527,"h":1.46,"l":1.45,"n":968,"o":1.45,"t":"2026-10-15T15:50:00Z","v":294170,"vw":1.452019},{"c":1.445,"h":1.46,"l":1.44,"n":1378,"o":1.45,"t":"2026-10-15T15:55:00Z","v":1453097,"vw":1.448561},{"c":1.445,"h":1.45,"l":1.44,"n":730,"o":1.4498,"t":"2026-10-15T16:00:00Z","v":292949,"vw":1.445212},{"c":1.445,"h":1.45,"l":1.44,"n":636,"o":1.44,"t":"2026-10-15T16:05:00Z","v":206378,"vw":1.443818},{"c":1.44,"h":1.45,"l":1.44,"n":564,"o":1.45,"t":"2026-10-15T16:10:00Z","v":141619,"vw":1.445048},{"c":1.44,"h":1.45,"l":1.44,"n":895,"o":1.44,"t":"2026-10-15T16:15:00Z","v":341604,"vw":1.444455},{"c":1.4401,"h":1.45,"l":1.44,"n":615,"o":1.44,"t":"2026-10-15T16:20:00Z","v":154640,"vw":1.442265},{"c":1.445,"h":1.45,"l":1.44,"n":812,"o":1.445,"t":"2026-10-15T16:25:00Z","v":130941,"vw":1.441786},{"c":1.45,"h":1.45,"l":1.44,"n":836,"o":1.45,"t":"2026-10-15T16:30:00Z","v":256825,"vw":1.443661},{"c":1.44,"h":1.45,"l":1.44,"n":639,"o":1.44,"t":"2026-10-15T16:35:00Z","v":207907,"vw":1.444585},{"c":1.44,"h":1.45,"l":1.44,"n":728,"o":1.44,"t":"2026-10-15T16:40:00Z","v":156327,"vw":1.4428},{"c":1.44,"h":1.45,"l":1.44,"n":605,"o":1.4499,"t":"2026-10-15T16:45:00Z","v":223355,"vw":1.445399},{"c":1.44,"h":1.45,"l":1.44,"n":569,"o":1.44,"t":"2026-10-15T16:50:00Z","v":110982,"vw":1.441476},{"c":1.445,"h":1.45,"l":1.44,"n":611,"o":1.44,"t":"2026-10-15T16:55:00Z","v":154094,"vw":1.441835},{"c":1.44,"h":1.45,"l":1.44,"n":652,"o":1.44,"t":"2026-10-15T17:00:00Z","v":248201,"vw":1.441617},{"c":1.44,"h":1.45,"l":1.44,"n":656,"o":1.44,"t":"2026-10-15T17:05:00Z","v":179760,"vw":1.445329},{"c":1.445,"h":1.45,"l":1.44,"n":647,"o":1.44,"t":"2026-10-15T17:10:00Z","v":166354,"vw":1.442537},{"c":1.44,"h":1.45,"l":1.44,"n":553,"o":1.44,"t":"2026-10-15T17:15:00Z","v":114832,"vw":1.443216},{"c":1.44,"h":1.45,"l":1.44,"n":769,"o":1.44,"t":"2026-10-15T17:20:00Z","v":305952,"vw":1.440842},{"c":1.45,"h":1.45,"l":1.44,"n":772,"o":1.44,"t":"2026-10-15T17:25:00Z","v":141602,"vw":1.442755},{"c":1.45,"h":1.45,"l":1.44,"n":653,"o":1.45,"t":"2026-10-15T17:30:00Z","v":259544,"vw":1.446288},{"c":1.455,"h":1.46,"l":1.44,"n":1164,"o":1.45,"t":"2026-10-15T17:35:00Z","v":754865,"vw":1.451925},{"c":1.455,"h":1.47,"l":1.45,"n":1599,"o":1.455,"t":"2026-10-15T17:40:00Z","v":1504983,"vw":1.459497},{"c":1.455,"h":1.46,"l":1.45,"n":496,"o":1.4594,"t":"2026-10-15T17:45:00Z","v":260147,"vw":1.457158},{"c":1.45,"h":1.46,"l":1.45,"n":538,"o":1.4573,"t":"2026-10-15T17:50:00Z","v":300774,"vw":1.454083},{"c":1.455,"h":1.46,"l":1.45,"n":613,"o":1.455,"t":"2026-10-15T17:55:00Z","v":213983,"vw":1.455687},{"c":1.46,"h":1.46,"l":1.45,"n":617,"o":1.455,"t":"2026-10-15T18:00:00Z","v":218233,"vw":1.457237},{"c":1.45,"h":1.46,"l":1.45,"n":809,"o":1.454,"t":"2026-10-15T18:05:00Z","v":356805,"vw":1.457237},{"c":1.455,"h":1.46,"l":1.45,"n":674,"o":1.455,"t":"2026-10-15T18:10:00Z","v":165260,"vw":1.456094},{"c":1.4501,"h":1.46,"l":1.45,"n":604,"o":1.455,"t":"2026-10-15T18:15:00Z","v":127003,"vw":1.456629},{"c":1.455,"h":1.46,"l":1.45,"n":657,"o":1.455,"t":"2026-10-15T18:20:00Z","v":132211,"vw":1.454502},{"c":1.455,"h":1.46,"l":1.45,"n":750,"o":1.455,"t":"2026-10-15T18:25:00Z","v":140908,"vw":1.456302},{"c":1.45,"h":1.46,"l":1.45,"n":498,"o":1.4528,"t":"2026-10-15T18:30:00Z","v":236517,"vw":1.455686},{"c":1.45,"h":1.46,"l":1.45,"n":530,"o":1.455,"t":"2026-10-15T18:35:00Z","v":192537,"vw":1.45663},{"c":1.4573,"h":1.46,"l":1.45,"n":709,"o":1.45,"t":"2026-10-15T18:40:00Z","v":147634,"vw":1.455152},{"c":1.455,"h":1.46,"l":1.45,"n":418,"o":1.46,"t":"2026-10-15T18:45:00Z","v":158581,"vw":1.456802},{"c":1.455,"h":1.46,"l":1.45,"n":424,"o":1.4599,"t":"2026-10-15T18:50:00Z","v":94346,"vw":1.454813},{"c":1.45,"h":1.46,"l":1.45,"n":527,"o":1.455,"t":"2026-10-15T18:55:00Z","v":308770,"vw":1.456893},{"c":1.455,"h":1.46,"l":1.45,"n":726,"o":1.455,"t":"2026-10-15T19:00:00Z","v":173532,"vw":1.454298},{"c":1.455,"h":1.46,"l":1.45,"n":624,"o":1.4599,"t":"2026-10-15T19:05:00Z","v":203025,"vw":1.453473},{"c":1.465,"h":1.47,"l":1.45,"n":1215,"o":1.45,"t":"2026-10-15T19:10:00Z","v":780504,"vw":1.45925},{"c":1.465,"h":1.47,"l":1.46,"n":711,"o":1.47,"t":"2026-10-15T19:15:00Z","v":270229,"vw":1.468032},{"c":1.465,"h":1.47,"l":1.46,"n":883,"o":1.465,"t":"2026-10-15T19:20:00Z","v":396447,"vw":1.466887},{"c":1.4628,"h":1.47,"l":1.46,"n":876,"o":1.465,"t":"2026-10-15T19:25:00Z","v":185655,"vw":1.46688},{"c":1.47,"h":1.47,"l":1.46,"n":1058,"o":1.465,"t":"2026-10-15T19:30:00Z","v":466457,"vw":1.466609},{"c":1.475,"h":1.48,"l":1.46,"n":1207,"o":1.47,"t":"2026-10-15T19:35:00Z","v":656081,"vw":1.469888},{"c":1.465,"h":1.48,"l":1.4601,"n":1628,"o":1.475,"t":"2026-10-15T19:40:00Z","v":1380948,"vw":1.474223},{"c":1.47,"h":1.47,"l":1.46,"n":883,"o":1.465,"t":"2026-10-15T19:45:00Z","v":280120,"vw":1.46471},{"c":1.462,"h":1.47,"l":1.46,"n":1099,"o":1.4697,"t":"2026-10-15T19:50:00Z","v":585091,"vw":1.465225},{"c":1.485,"h":1.49,"l":1.46,"n":3682,"o":1.465,"t":"2026-10-15T19:55:00Z","v":4571292,"vw":1.478297},{"c":1.5001,"h":1.5096,"l":1.4808,"n":132,"o":1.485,"t":"2026-10-15T20:00:00Z","v":1928671,"vw":1.485822},{"c":1.4992,"h":1.51,"l":1.49,"n":56,"o":1.51,"t":"2026-10-15T20:05:00Z","v":15744,"vw":1.500036},{"c":1.5,"h":1.5,"l":1.49,"n":29,"o":1.4985,"t":"2026-10-15T20:10:00Z","v":4457,"vw":1.496479},{"c":1.49,"h":1.4999,"l":1.49,"n":34,"o":1.4993,"t":"2026-10-15T20:15:00Z","v":12696,"vw":1.493667},{"c":1.5,"h":1.5,"l":1.49,"n":47,"o":1.49,"t":"2026-10-15T20:20:00Z","v":10919,"vw":1.493409},{"c":1.4985,"h":1.4999,"l":1.49,"n":33,"o":1.4999,"t":"2026-10-15T20:25:00Z","v":7104,"vw":1.491389},{"c":1.4992,"h":1.5,"l":1.49,"n":18,"o":1.4902,"t":"2026-10-15T20:30:00Z","v":1245,"vw":1.493779},{"c":1.4991,"h":1.5,"l":1.49,"n":38,"o":1.49,"t":"2026-10-15T20:35:00Z","v":16066,"vw":1.492186},{"c":1.5,"h":1.5,"l":1.49,"n":31,"o":1.49,"t":"2026-10-15T20:40:00Z","v":22674,"vw":1.493032},{"c":1.492,"h":1.5,"l":1.49,"n":33,"o":1.49,"t":"2026-10-15T20:45:00Z","v":17808,"vw":1.492096},{"c":1.492,"h":1.5,"l":1.49,"n":45,"o":1.49,"t":"2026-10-15T20:50:00Z","v":41133,"vw":1.493709},{"c":1.492,"h":1.5,"l":1.49,"n":38,"o":1.49,"t":"2026-10-15T20:55:00Z","v":15569,"vw":1.492337},{"c":1.49,"h":1.5,"l":1.49,"n":37,"o":1.49,"t":"2026-10-15T21:00:00Z","v":17913,"vw":1.492624},{"c":1.4919,"h":1.5,"l":1.49,"n":55,"o":1.49,"t":"2026-10-15T21:05:00Z","v":26526,"vw":1.491551},{"c":1.4915,"h":1.4999,"l":1.49,"n":41,"o":1.49,"t":"2026-10-15T21:10:00Z","v":13711,"vw":1.490857},{"c":1.49,"h":1.5,"l":1.49,"n":43,"o":1.49,"t":"2026-10-15T21:15:00Z","v":20405,"vw":1.49088},{"c":1.495,"h":1.5,"l":1.49,"n":40,"o":1.4915,"t":"2026-10-15T21:20:00Z","v":19108,"vw":1.491119},{"c":1.4915,"h":1.4985,"l":1.49,"n":37,"o":1.49,"t":"2026-10-15T21:25:00Z","v":38364,"vw":1.490598},{"c":1.495,"h":1.5,"l":1.49,"n":27,"o":1.49,"t":"2026-10-15T21:30:00Z","v":24029,"vw":1.493866},{"c":1.4915,"h":1.4946,"l":1.49,"n":31,"o":1.49,"t":"2026-10-15T21:35:00Z","v":21423,"vw":1.490827},{"c":1.492,"h":1.5,"l":1.49,"n":41,"o":1.49,"t":"2026-10-15T21:40:00Z","v":24429,"vw":1.490932},{"c":1.4918,"h":1.5,"l":1.49,"n":99,"o":1.5,"t":"2026-10-15T21:45:00Z","v":27467,"vw":1.4907},{"c":1.4992,"h":1.5,"l":1.49,"n":54,"o":1.49,"t":"2026-10-15T21:50:00Z","v":26705,"vw":1.491891},{"c":1.4992,"h":1.5,"l":1.49,"n":42,"o":1.49,"t":"2026-10-15T21:55:00Z","v":16677,"vw":1.492289},{"c":1.4992,"h":1.5,"l":1.49,"n":58,"o":1.49,"t":"2026-10-15T22:00:00Z","v":15534,"vw":1.491984},{"c":1.4992,"h":1.5,"l":1.4992,"n":8,"o":1.5,"t":"2026-10-15T22:05:00Z","v":1065,"vw":1.499644},{"c":1.4901,"h":1.5,"l":1.49,"n":30,"o":1.49,"t":"2026-10-15T22:10:00Z","v":9218,"vw":1.492786},{"c":1.4901,"h":1.5,"l":1.49,"n":32,"o":1.49,"t":"2026-10-15T22:15:00Z","v":12213,"vw":1.492173},{"c":1.4901,"h":1.4992,"l":1.49,"n":18,"o":1.4901,"t":"2026-10-15T22:20:00Z","v":8691,"vw":1.491776},{"c":1.49,"h":1.4992,"l":1.49,"n":41,"o":1.49,"t":"2026-10-15T22:25:00Z","v":12842,"vw":1.492413},{"c":1.492,"h":1.5,"l":1.49,"n":29,"o":1.4915,"t":"2026-10-15T22:30:00Z","v":11067,"vw":1.49329},{"c":1.4992,"h":1.5,"l":1.49,"n":22,"o":1.49,"t":"2026-10-15T22:35:00Z","v":5727,"vw":1.495809},{"c":1.5,"h":1.5,"l":1.495,"n":11,"o":1.4992,"t":"2026-10-15T22:40:00Z","v":1300,"vw":1.497672},{"c":1.4991,"h":1.4993,"l":1.49,"n":7,"o":1.49,"t":"2026-10-15T22:45:00Z","v":2754,"vw":1.496835},{"c":1.49,"h":1.5,"l":1.49,"n":11,"o":1.49,"t":"2026-10-15T22:50:00Z","v":6967,"vw":1.496531},{"c":1.4992,"h":1.5,"l":1.49,"n":10,"o":1.49,"t":"2026-10-15T22:55:00Z","v":21375,"vw":1.493557},{"c":1.4992,"h":1.4993,"l":1.49,"n":18,"o":1.4992,"t":"2026-10-15T23:00:00Z","v":3239,"vw":1.498667},{"c":1.4902,"h":1.5,"l":1.4902,"n":11,"o":1.5,"t":"2026-10-15T23:05:00Z","v":67170,"vw":1.499921},{"c":1.4813,"h":1.49,"l":1.48,"n":111,"o":1.49,"t":"2026-10-15T23:15:00Z","v":67090,"vw":1.486193},{"c":1.4892,"h":1.49,"l":1.4891,"n":10,"o":1.4893,"t":"2026-10-15T23:20:00Z","v":6422,"vw":1.48919},{"c":1.49,"h":1.49,"l":1.4807,"n":6,"o":1.4807,"t":"2026-10-15T23:25:00Z","v":18400,"vw":1.489485},{"c":1.4892,"h":1.4893,"l":1.488,"n":28,"o":1.4892,"t":"2026-10-15T23:30:00Z","v":3580,"vw":1.489013},{"c":1.48,"h":1.48,"l":1.48,"n":4,"o":1.48,"t":"2026-10-15T23:35:00Z","v":1067,"vw":1.48},{"c":1.4899,"h":1.4899,"l":1.4808,"n":3,"o":1.4808,"t":"2026-10-15T23:40:00Z","v":276,"vw":1.484121},{"c":1.4892,"h":1.49,"l":1.48,"n":16,"o":1.485,"t":"2026-10-15T23:45:00Z","v":8058,"vw":1.4862},{"c":1.48,"h":1.4808,"l":1.48,"n":5,"o":1.4808,"t":"2026-10-15T23:50:00Z","v":2024,"vw":1.480404},{"c":1.48,"h":1.49,"l":1.48,"n":17,"o":1.49,"t":"2026-10-15T23:55:00Z","v":6086,"vw":1.485167},{"c":1.51,"h":1.51,"l":1.49,"n":388,"o":1.51,"t":"2026-10-16T08:00:00Z","v":123037,"vw":1.503458},{"c":1.51,"h":1.51,"l":1.49,"n":31,"o":1.51,"t":"2026-10-16T08:05:00Z","v":3598,"vw":1.499047},{"c":1.51,"h":1.51,"l":1.505,"n":22,"o":1.5094,"t":"2026-10-16T08:10:00Z","v":12472,"vw":1.509665},{"c":1.51,"h":1.51,"l":1.51,"n":20,"o":1.51,"t":"2026-10-16T08:15:00Z","v":6330,"vw":1.51},{"c":1.51,"h":1.5192,"l":1.51,"n":6,"o":1.5192,"t":"2026-10-16T08:20:00Z","v":387,"vw":1.516133},{"c":1.5197,"h":1.5197,"l":1.5197,"n":2,"o":1.5197,"t":"2026-10-16T08:25:00Z","v":160,"vw":1.5197},{"c":1.5194,"h":1.52,"l":1.5103,"n":17,"o":1.52,"t":"2026-10-16T08:30:00Z","v":11591,"vw":1.51971},{"c":1.5197,"h":1.52,"l":1.5197,"n":4,"o":1.52,"t":"2026-10-16T08:35:00Z","v":738,"vw":1.519753},{"c":1.5197,"h":1.52,"l":1.5195,"n":18,"o":1.52,"t":"2026-10-16T08:40:00Z","v":6923,"vw":1.519756},{"c":1.52,"h":1.52,"l":1.515,"n":5,"o":1.515,"t":"2026-10-16T08:45:00Z","v":673,"vw":1.516271},{"c":1.52,"h":1.52,"l":1.5197,"n":7,"o":1.5197,"t":"2026-10-16T08:50:00Z","v":1975,"vw":1.519906},{"c":1.52,"h":1.52,"l":1.5196,"n":3,"o":1.5196,"t":"2026-10-16T08:55:00Z","v":1244,"vw":1.519772},{"c":1.5194,"h":1.52,"l":1.51,"n":11,"o":1.52,"t":"2026-10-16T09:00:00Z","v":2591,"vw":1.519256},{"c":1.52,"h":1.52,"l":1.51,"n":10,"o":1.51,"t":"2026-10-16T09:05:00Z","v":10566,"vw":1.515136},{"c":1.51,"h":1.52,"l":1.51,"n":44,"o":1.5197,"t":"2026-10-16T09:10:00Z","v":6875,"vw":1.519155},{"c":1.52,"h":1.52,"l":1.52,"n":18,"o":1.52,"t":"2026-10-16T09:15:00Z","v":7229,"vw":1.52},{"c":1.5196,"h":1.52,"l":1.5196,"n":5,"o":1.52,"t":"2026-10-16T09:20:00Z","v":1411,"vw":1.519656},{"c":1.5197,"h":1.52,"l":1.515,"n":9,"o":1.515,"t":"2026-10-16T09:25:00Z","v":6825,"vw":1.516977},{"c":1.52,"h":1.52,"l":1.52,"n":2,"o":1.52,"t":"2026-10-16T09:30:00Z","v":198,"vw":1.52},{"c":1.5197,"h":1.5197,"l":1.5197,"n":2,"o":1.5197,"t":"2026-10-16T09:35:00Z","v":133,"vw":1.5197},{"c":1.52,"h":1.52,"l":1.5192,"n":15,"o":1.52,"t":"2026-10-16T09:40:00Z","v":2352,"vw":1.519813},{"c":1.52,"h":1.52,"l":1.5198,"n":10,"o":1.52,"t":"2026-10-16T09:45:00Z","v":2149,"vw":1.519982},{"c":1.5199,"h":1.5199,"l":1.51,"n":4,"o":1.51,"t":"2026-10-16T09:50:00Z","v":1107,"vw":1.519},{"c":1.5299,"h":1.5299,"l":1.52,"n":18,"o":1.52,"t":"2026-10-16T09:55:00Z","v":26545,"vw":1.527655},{"c":1.52,"h":1.5293,"l":1.52,"n":13,"o":1.5293,"t":"2026-10-16T10:00:00Z","v":1049,"vw":1.521186},{"c":1.5194,"h":1.52,"l":1.5194,"n":48,"o":1.52,"t":"2026-10-16T10:05:00Z","v":60241,"vw":1.519998},{"c":1.52,"h":1.52,"l":1.51,"n":2,"o":1.51,"t":"2026-10-16T10:10:00Z","v":408,"vw":1.514902},{"c":1.52,"h":1.52,"l":1.52,"n":2,"o":1.52,"t":"2026-10-16T10:15:00Z","v":143,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":4,"o":1.52,"t":"2026-10-16T10:20:00Z","v":200,"vw":1.52},{"c":1.5192,"h":1.5197,"l":1.51,"n":20,"o":1.5194,"t":"2026-10-16T10:30:00Z","v":2390,"vw":1.515698},{"c":1.52,"h":1.52,"l":1.5197,"n":13,"o":1.5197,"t":"2026-10-16T10:35:00Z","v":10756,"vw":1.519997},{"c":1.5294,"h":1.5294,"l":1.52,"n":7,"o":1.52,"t":"2026-10-16T10:40:00Z","v":2448,"vw":1.521923},{"c":1.52,"h":1.5294,"l":1.52,"n":9,"o":1.525,"t":"2026-10-16T10:45:00Z","v":926,"vw":1.523259},{"c":1.53,"h":1.53,"l":1.52,"n":14,"o":1.5299,"t":"2026-10-16T10:50:00Z","v":14477,"vw":1.529748},{"c":1.52,"h":1.53,"l":1.52,"n":6,"o":1.53,"t":"2026-10-16T10:55:00Z","v":628,"vw":1.524773},{"c":1.5,"h":1.5215,"l":1.5,"n":240,"o":1.52,"t":"2026-10-16T11:00:00Z","v":120975,"vw":1.512699},{"c":1.51,"h":1.51,"l":1.5,"n":197,"o":1.51,"t":"2026-10-16T11:05:00Z","v":162325,"vw":1.501192},{"c":1.51,"h":1.51,"l":1.5,"n":64,"o":1.5,"t":"2026-10-16T11:10:00Z","v":40174,"vw":1.507635},{"c":1.5019,"h":1.51,"l":1.5,"n":36,"o":1.5,"t":"2026-10-16T11:15:00Z","v":33305,"vw":1.506895},{"c":1.5085,"h":1.51,"l":1.5,"n":16,"o":1.5092,"t":"2026-10-16T11:20:00Z","v":1752,"vw":1.507952},{"c":1.5009,"h":1.5012,"l":1.5,"n":5,"o":1.5,"t":"2026-10-16T11:25:00Z","v":1247,"vw":1.500348},{"c":1.5,"h":1.5099,"l":1.5,"n":12,"o":1.5085,"t":"2026-10-16T11:30:00Z","v":14074,"vw":1.50602},{"c":1.5015,"h":1.5095,"l":1.5,"n":72,"o":1.5,"t":"2026-10-16T11:35:00Z","v":41714,"vw":1.500076},{"c":1.5094,"h":1.51,"l":1.5003,"n":15,"o":1.5085,"t":"2026-10-16T11:40:00Z","v":5218,"vw":1.508962},{"c":1.5003,"h":1.51,"l":1.5003,"n":17,"o":1.51,"t":"2026-10-16T11:45:00Z","v":5093,"vw":1.506827},{"c":1.505,"h":1.51,"l":1.505,"n":6,"o":1.51,"t":"2026-10-16T11:50:00Z","v":1014,"vw":1.508295},{"c":1.51,"h":1.51,"l":1.5,"n":14,"o":1.51,"t":"2026-10-16T11:55:00Z","v":959,"vw":1.507779},{"c":1.51,"h":1.51,"l":1.5,"n":11,"o":1.5003,"t":"2026-10-16T12:00:00Z","v":642,"vw":1.505568},{"c":1.5092,"h":1.51,"l":1.5,"n":50,"o":1.51,"t":"2026-10-16T12:05:00Z","v":30315,"vw":1.505699},{"c":1.5093,"h":1.5094,"l":1.5,"n":24,"o":1.5093,"t":"2026-10-16T12:10:00Z","v":5946,"vw":1.505141},{"c":1.5093,"h":1.51,"l":1.5,"n":12,"o":1.51,"t":"2026-10-16T12:15:00Z","v":3590,"vw":1.504044},{"c":1.5,"h":1.5097,"l":1.5,"n":24,"o":1.5,"t":"2026-10-16T12:20:00Z","v":29172,"vw":1.500738},{"c":1.5,"h":1.51,"l":1.5,"n":103,"o":1.5,"t":"2026-10-16T12:25:00Z","v":46572,"vw":1.506001},{"c":1.49,"h":1.4992,"l":1.49,"n":10,"o":1.49,"t":"2026-10-16T12:30:00Z","v":2664,"vw":1.490809},{"c":1.4999,"h":1.4999,"l":1.49,"n":17,"o":1.49,"t":"2026-10-16T12:35:00Z","v":1188,"vw":1.498495},{"c":1.4995,"h":1.5,"l":1.49,"n":41,"o":1.5,"t":"2026-10-16T12:40:00Z","v":20916,"vw":1.499599},{"c":1.49,"h":1.5,"l":1.49,"n":182,"o":1.4992,"t":"2026-10-16T12:45:00Z","v":61319,"vw":1.491079},{"c":1.4892,"h":1.49,"l":1.488,"n":12,"o":1.49,"t":"2026-10-16T12:50:00Z","v":3156,"vw":1.488306},{"c":1.49,"h":1.49,"l":1.48,"n":75,"o":1.4897,"t":"2026-10-16T12:55:00Z","v":51339,"vw":1.485069},{"c":1.48,"h":1.488,"l":1.48,"n":5,"o":1.488,"t":"2026-10-16T13:00:00Z","v":2180,"vw":1.483952},{"c":1.49,"h":1.49,"l":1.48,"n":22,"o":1.4892,"t":"2026-10-16T13:05:00Z","v":3553,"vw":1.481019},{"c":1.49,"h":1.49,"l":1.48,"n":18,"o":1.48,"t":"2026-10-16T13:10:00Z","v":6441,"vw":1.482598},{"c":1.4897,"h":1.49,"l":1.4801,"n":25,"o":1.49,"t":"2026-10-16T13:15:00Z","v":2347,"vw":1.485192},{"c":1.4897,"h":1.49,"l":1.4801,"n":28,"o":1.4806,"t":"2026-10-16T13:20:00Z","v":17745,"vw":1.486901},{"c":1.48,"h":1.49,"l":1.47,"n":271,"o":1.49,"t":"2026-10-16T13:25:00Z","v":62090,"vw":1.476887},{"c":1.46,"h":1.49,"l":1.45,"n":2646,"o":1.49,"t":"2026-10-16T13:30:00Z","v":2227000,"vw":1.468759},{"c":1.475,"h":1.48,"l":1.46,"n":2727,"o":1.4627,"t":"2026-10-16T13:35:00Z","v":564186,"vw":1.472663},{"c":1.4799,"h":1.48,"l":1.47,"n":2467,"o":1.475,"t":"2026-10-16T13:40:00Z","v":779437,"vw":1.475836},{"c":1.4573,"h":1.48,"l":1.45,"n":2667,"o":1.475,"t":"2026-10-16T13:45:00Z","v":851691,"vw":1.463688},{"c":1.4501,"h":1.46,"l":1.44,"n":3250,"o":1.455,"t":"2026-10-16T13:50:00Z","v":1264625,"vw":1.449777},{"c":1.45,"h":1.46,"l":1.45,"n":2505,"o":1.45,"t":"2026-10-16T13:55:00Z","v":1152708,"vw":1.452905},{"c":1.4601,"h":1.47,"l":1.45,"n":2662,"o":1.455,"t":"2026-10-16T14:00:00Z","v":753079,"vw":1.460037},{"c":1.46,"h":1.47,"l":1.45,"n":2572,"o":1.46,"t":"2026-10-16T14:05:00Z","v":700326,"vw":1.460094},{"c":1.455,"h":1.47,"l":1.45,"n":1725,"o":1.465,"t":"2026-10-16T14:10:00Z","v":428408,"vw":1.457983},{"c":1.4528,"h":1.46,"l":1.45,"n":1272,"o":1.455,"t":"2026-10-16T14:15:00Z","v":221024,"vw":1.456707},{"c":1.455,"h":1.46,"l":1.45,"n":1502,"o":1.45,"t":"2026-10-16T14:20:00Z","v":165946,"vw":1.454409},{"c":1.455,"h":1.46,"l":1.45,"n":1545,"o":1.455,"t":"2026-10-16T14:25:00Z","v":198210,"vw":1.455293},{"c":1.46,"h":1.47,"l":1.45,"n":1977,"o":1.455,"t":"2026-10-16T14:30:00Z","v":588981,"vw":1.462158},{"c":1.465,"h":1.47,"l":1.46,"n":1570,"o":1.465,"t":"2026-10-16T14:35:00Z","v":195396,"vw":1.465631},{"c":1.46,"h":1.47,"l":1.46,"n":1837,"o":1.47,"t":"2026-10-16T14:40:00Z","v":301236,"vw":1.462752},{"c":1.4687,"h":1.47,"l":1.46,"n":1424,"o":1.46,"t":"2026-10-16T14:45:00Z","v":161176,"vw":1.465256},{"c":1.455,"h":1.47,"l":1.45,"n":2290,"o":1.4634,"t":"2026-10-16T14:50:00Z","v":451450,"vw":1.459664},{"c":1.455,"h":1.46,"l":1.45,"n":900,"o":1.46,"t":"2026-10-16T14:55:00Z","v":345410,"vw":1.45707},{"c":1.46,"h":1.46,"l":1.45,"n":917,"o":1.455,"t":"2026-10-16T15:00:00Z","v":313986,"vw":1.453693},{"c":1.445,"h":1.46,"l":1.44,"n":1685,"o":1.45,"t":"2026-10-16T15:05:00Z","v":674240,"vw":1.446555},{"c":1.445,"h":1.45,"l":1.43,"n":2715,"o":1.44,"t":"2026-10-16T15:10:00Z","v":1845210,"vw":1.438666},{"c":1.4401,"h":1.45,"l":1.44,"n":1384,"o":1.445,"t":"2026-10-16T15:15:00Z","v":464045,"vw":1.444511},{"c":1.43,"h":1.45,"l":1.43,"n":1131,"o":1.4428,"t":"2026-10-16T15:20:00Z","v":474605,"vw":1.439659},{"c":1.44,"h":1.44,"l":1.43,"n":1374,"o":1.43,"t":"2026-10-16T15:25:00Z","v":431077,"vw":1.434891},{"c":1.435,"h":1.44,"l":1.43,"n":1146,"o":1.435,"t":"2026-10-16T15:30:00Z","v":327696,"vw":1.436729},{"c":1.4327,"h":1.44,"l":1.43,"n":1528,"o":1.435,"t":"2026-10-16T15:35:00Z","v":311645,"vw":1.435752},{"c":1.435,"h":1.44,"l":1.43,"n":940,"o":1.435,"t":"2026-10-16T15:40:00Z","v":178981,"vw":1.433445},{"c":1.435,"h":1.44,"l":1.43,"n":1537,"o":1.435,"t":"2026-10-16T15:45:00Z","v":885562,"vw":1.438408},{"c":1.43,"h":1.44,"l":1.42,"n":2320,"o":1.43,"t":"2026-10-16T15:50:00Z","v":1191819,"vw":1.43007},{"c":1.43,"h":1.44,"l":1.43,"n":1176,"o":1.4301,"t":"2026-10-16T15:55:00Z","v":321703,"vw":1.431151},{"c":1.4334,"h":1.44,"l":1.43,"n":1245,"o":1.43,"t":"2026-10-16T16:00:00Z","v":319051,"vw":1.433525},{"c":1.435,"h":1.44,"l":1.43,"n":1136,"o":1.44,"t":"2026-10-16T16:05:00Z","v":188209,"vw":1.436456},{"c":1.45,"h":1.45,"l":1.43,"n":1150,"o":1.435,"t":"2026-10-16T16:10:00Z","v":386338,"vw":1.439851},{"c":1.445,"h":1.46,"l":1.44,"n":1536,"o":1.4499,"t":"2026-10-16T16:15:00Z","v":1301718,"vw":1.44998},{"c":1.455,"h":1.46,"l":1.445,"n":1128,"o":1.445,"t":"2026-10-16T16:20:00Z","v":425437,"vw":1.451386},{"c":1.45,"h":1.46,"l":1.45,"n":900,"o":1.45,"t":"2026-10-16T16:25:00Z","v":139168,"vw":1.452191},{"c":1.455,"h":1.46,"l":1.45,"n":1071,"o":1.4573,"t":"2026-10-16T16:30:00Z","v":383986,"vw":1.451179},{"c":1.44,"h":1.455,"l":1.44,"n":834,"o":1.4501,"t":"2026-10-16T16:35:00Z","v":414891,"vw":1.448056},{"c":1.44,"h":1.45,"l":1.44,"n":902,"o":1.4434,"t":"2026-10-16T16:40:00Z","v":511745,"vw":1.440904},{"c":1.4301,"h":1.45,"l":1.43,"n":1179,"o":1.44,"t":"2026-10-16T16:45:00Z","v":765027,"vw":1.43713},{"c":1.42,"h":1.44,"l":1.42,"n":901,"o":1.43,"t":"2026-10-16T16:50:00Z","v":331307,"vw":1.428456},{"c":1.42,"h":1.43,"l":1.42,"n":438,"o":1.425,"t":"2026-10-16T16:55:00Z","v":107268,"vw":1.421861},{"c":1.4,"h":1.4252,"l":1.4,"n":2290,"o":1.4252,"t":"2026-10-16T17:00:00Z","v":1309852,"vw":1.412489},{"c":1.4014,"h":1.41,"l":1.4,"n":1117,"o":1.406,"t":"2026-10-16T17:05:00Z","v":412247,"vw":1.401527},{"c":1.4,"h":1.41,"l":1.4,"n":1260,"o":1.4,"t":"2026-10-16T17:10:00Z","v":352235,"vw":1.402615},{"c":1.4,"h":1.41,"l":1.4,"n":2851,"o":1.4,"t":"2026-10-16T17:15:00Z","v":961999,"vw":1.400687},{"c":1.4027,"h":1.41,"l":1.39,"n":2037,"o":1.4,"t":"2026-10-16T17:20:00Z","v":1162715,"vw":1.399148},{"c":1.4001,"h":1.41,"l":1.4,"n":1045,"o":1.4,"t":"2026-10-16T17:25:00Z","v":292086,"vw":1.406513},{"c":1.405,"h":1.41,"l":1.4,"n":1155,"o":1.405,"t":"2026-10-16T17:30:00Z","v":413394,"vw":1.406477},{"c":1.4,"h":1.41,"l":1.4,"n":1094,"o":1.405,"t":"2026-10-16T17:35:00Z","v":302176,"vw":1.404549},{"c":1.405,"h":1.41,"l":1.4,"n":1354,"o":1.4,"t":"2026-10-16T17:40:00Z","v":467005,"vw":1.406504},{"c":1.405,"h":1.41,"l":1.4,"n":961,"o":1.405,"t":"2026-10-16T17:45:00Z","v":290116,"vw":1.403134},{"c":1.39,"h":1.41,"l":1.39,"n":1701,"o":1.405,"t":"2026-10-16T17:50:00Z","v":810448,"vw":1.398819},{"c":1.39,"h":1.4,"l":1.39,"n":993,"o":1.39,"t":"2026-10-16T17:55:00Z","v":290140,"vw":1.395368},{"c":1.38,"h":1.4,"l":1.38,"n":1646,"o":1.392,"t":"2026-10-16T18:00:00Z","v":784628,"vw":1.387207},{"c":1.3827,"h":1.39,"l":1.38,"n":960,"o":1.385,"t":"2026-10-16T18:05:00Z","v":420860,"vw":1.38318},{"c":1.3803,"h":1.39,"l":1.38,"n":783,"o":1.38,"t":"2026-10-16T18:10:00Z","v":176423,"vw":1.382955},{"c":1.38,"h":1.39,"l":1.38,"n":698,"o":1.38,"t":"2026-10-16T18:15:00Z","v":217918,"vw":1.382039},{"c":1.375,"h":1.39,"l":1.37,"n":1307,"o":1.3899,"t":"2026-10-16T18:20:00Z","v":992103,"vw":1.37808},{"c":1.3701,"h":1.38,"l":1.37,"n":628,"o":1.375,"t":"2026-10-16T18:25:00Z","v":202770,"vw":1.376092},{"c":1.38,"h":1.38,"l":1.37,"n":808,"o":1.375,"t":"2026-10-16T18:30:00Z","v":262776,"vw":1.376427},{"c":1.3761,"h":1.38,"l":1.37,"n":770,"o":1.38,"t":"2026-10-16T18:35:00Z","v":269707,"vw":1.377574},{"c":1.38,"h":1.38,"l":1.37,"n":1067,"o":1.375,"t":"2026-10-16T18:40:00Z","v":574583,"vw":1.378347},{"c":1.38,"h":1.39,"l":1.37,"n":1483,"o":1.375,"t":"2026-10-16T18:45:00Z","v":1422383,"vw":1.380601},{"c":1.38,"h":1.39,"l":1.38,"n":810,"o":1.3814,"t":"2026-10-16T18:50:00Z","v":436880,"vw":1.383956},{"c":1.375,"h":1.385,"l":1.37,"n":1458,"o":1.38,"t":"2026-10-16T18:55:00Z","v":1170857,"vw":1.377872},{"c":1.37,"h":1.38,"l":1.37,"n":919,"o":1.375,"t":"2026-10-16T19:00:00Z","v":636546,"vw":1.373621},{"c":1.3786,"h":1.38,"l":1.37,"n":881,"o":1.3786,"t":"2026-10-16T19:05:00Z","v":281759,"vw":1.375717},{"c":1.385,"h":1.39,"l":1.37,"n":1117,"o":1.38,"t":"2026-10-16T19:10:00Z","v":632048,"vw":1.382557},{"c":1.385,"h":1.39,"l":1.38,"n":930,"o":1.39,"t":"2026-10-16T19:15:00Z","v":404117,"vw":1.386989},{"c":1.39,"h":1.39,"l":1.38,"n":929,"o":1.39,"t":"2026-10-16T19:20:00Z","v":403022,"vw":1.387052},{"c":1.39,"h":1.39,"l":1.38,"n":1008,"o":1.385,"t":"2026-10-16T19:25:00Z","v":737074,"vw":1.384959},{"c":1.38,"h":1.39,"l":1.38,"n":1241,"o":1.385,"t":"2026-10-16T19:30:00Z","v":483177,"vw":1.385746},{"c":1.38,"h":1.39,"l":1.38,"n":908,"o":1.385,"t":"2026-10-16T19:35:00Z","v":390408,"vw":1.381542},{"c":1.36,"h":1.39,"l":1.36,"n":1951,"o":1.38,"t":"2026-10-16T19:40:00Z","v":1678351,"vw":1.372511},{"c":1.36,"h":1.37,"l":1.35,"n":2080,"o":1.36,"t":"2026-10-16T19:45:00Z","v":1823341,"vw":1.360262},{"c":1.3899,"h":1.4,"l":1.35,"n":3333,"o":1.36,"t":"2026-10-16T19:50:00Z","v":4807483,"vw":1.379419},{"c":1.4,"h":1.4,"l":1.375,"n":3929,"o":1.39,"t":"2026-10-16T19:55:00Z","v":3525834,"vw":1.385613},{"c":1.4,"h":1.4,"l":1.38,"n":120,"o":1.38,"t":"2026-10-16T20:00:00Z","v":30691899,"vw":1.380018},{"c":1.39,"h":1.4,"l":1.39,"n":34,"o":1.3915,"t":"2026-10-16T20:05:00Z","v":8082,"vw":1.392089},{"c":1.4,"h":1.4,"l":1.39,"n":45,"o":1.39,"t":"2026-10-16T20:10:00Z","v":13042,"vw":1.393004},{"c":1.4,"h":1.41,"l":1.39,"n":103,"o":1.39,"t":"2026-10-16T20:15:00Z","v":67851,"vw":1.397417},{"c":1.4,"h":1.41,"l":1.4,"n":62,"o":1.4,"t":"2026-10-16T20:20:00Z","v":39853,"vw":1.401124},{"c":1.392,"h":1.41,"l":1.39,"n":121,"o":1.4,"t":"2026-10-16T20:25:00Z","v":48190,"vw":1.400159},{"c":1.39,"h":1.3991,"l":1.39,"n":38,"o":1.39,"t":"2026-10-16T20:30:00Z","v":26550,"vw":1.39091},{"c":1.39,"h":1.4,"l":1.39,"n":73,"o":1.3915,"t":"2026-10-16T20:35:00Z","v":26271,"vw":1.390936},{"c":1.3915,"h":1.4,"l":1.39,"n":118,"o":1.39,"t":"2026-10-16T20:40:00Z","v":44367,"vw":1.392823},{"c":1.3991,"h":1.4,"l":1.39,"n":56,"o":1.39,"t":"2026-10-16T20:45:00Z","v":16783,"vw":1.39242},{"c":1.39,"h":1.4,"l":1.39,"n":89,"o":1.3992,"t":"2026-10-16T20:50:00Z","v":24893,"vw":1.391807},{"c":1.39,"h":1.4,"l":1.39,"n":53,"o":1.4,"t":"2026-10-16T20:55:00Z","v":15427,"vw":1.390336},{"c":1.39,"h":1.3993,"l":1.39,"n":25,"o":1.39,"t":"2026-10-16T21:00:00Z","v":12121,"vw":1.392726},{"c":1.392,"h":1.4,"l":1.39,"n":46,"o":1.3992,"t":"2026-10-16T21:05:00Z","v":42148,"vw":1.395069},{"c":1.392,"h":1.4,"l":1.39,"n":58,"o":1.39,"t":"2026-10-16T21:10:00Z","v":7846,"vw":1.39123},{"c":1.39,"h":1.392,"l":1.38,"n":61,"o":1.39,"t":"2026-10-16T21:15:00Z","v":16421,"vw":1.389497},{"c":1.3892,"h":1.39,"l":1.3892,"n":15,"o":1.3892,"t":"2026-10-16T21:20:00Z","v":1469,"vw":1.389371},{"c":1.3809,"h":1.39,"l":1.3808,"n":23,"o":1.39,"t":"2026-10-16T21:25:00Z","v":15059,"vw":1.389348},{"c":1.39,"h":1.3902,"l":1.39,"n":14,"o":1.39,"t":"2026-10-16T21:30:00Z","v":7184,"vw":1.390014},{"c":1.3803,"h":1.3901,"l":1.3803,"n":46,"o":1.39,"t":"2026-10-16T21:35:00Z","v":6210,"vw":1.389713},{"c":1.3893,"h":1.39,"l":1.3808,"n":13,"o":1.3808,"t":"2026-10-16T21:40:00Z","v":959,"vw":1.384063},{"c":1.39,"h":1.39,"l":1.3891,"n":6,"o":1.39,"t":"2026-10-16T21:45:00Z","v":1250,"vw":1.38985},{"c":1.3803,"h":1.39,"l":1.3803,"n":25,"o":1.39,"t":"2026-10-16T21:50:00Z","v":2969,"vw":1.387191},{"c":1.38,"h":1.39,"l":1.38,"n":37,"o":1.3899,"t":"2026-10-16T21:55:00Z","v":5824,"vw":1.387943},{"c":1.39,"h":1.39,"l":1.38,"n":18,"o":1.39,"t":"2026-10-16T22:00:00Z","v":4784,"vw":1.389546},{"c":1.39,"h":1.39,"l":1.39,"n":17,"o":1.39,"t":"2026-10-16T22:05:00Z","v":2693,"vw":1.39},{"c":1.3897,"h":1.39,"l":1.3892,"n":7,"o":1.3892,"t":"2026-10-16T22:10:00Z","v":317,"vw":1.389633},{"c":1.3808,"h":1.39,"l":1.38,"n":24,"o":1.3892,"t":"2026-10-16T22:15:00Z","v":11448,"vw":1.385403},{"c":1.3892,"h":1.39,"l":1.3801,"n":25,"o":1.3895,"t":"2026-10-16T22:20:00Z","v":6669,"vw":1.381986},{"c":1.39,"h":1.39,"l":1.38,"n":16,"o":1.3892,"t":"2026-10-16T22:25:00Z","v":5569,"vw":1.385161},{"c":1.3885,"h":1.39,"l":1.3808,"n":27,"o":1.39,"t":"2026-10-16T22:30:00Z","v":6333,"vw":1.389574},{"c":1.3893,"h":1.3893,"l":1.3893,"n":11,"o":1.3893,"t":"2026-10-16T22:35:00Z","v":2638,"vw":1.3893},{"c":1.3891,"h":1.3891,"l":1.3891,"n":3,"o":1.3891,"t":"2026-10-16T22:40:00Z","v":372,"vw":1.3891},{"c":1.39,"h":1.39,"l":1.3808,"n":11,"o":1.3808,"t":"2026-10-16T22:45:00Z","v":15953,"vw":1.389503},{"c":1.39,"h":1.39,"l":1.38,"n":18,"o":1.38,"t":"2026-10-16T22:50:00Z","v":28071,"vw":1.389144},{"c":1.3892,"h":1.39,"l":1.38,"n":16,"o":1.3808,"t":"2026-10-16T22:55:00Z","v":2556,"vw":1.382074},{"c":1.39,"h":1.39,"l":1.3807,"n":6,"o":1.3807,"t":"2026-10-16T23:00:00Z","v":2460,"vw":1.384924},{"c":1.3892,"h":1.39,"l":1.3892,"n":14,"o":1.3892,"t":"2026-10-16T23:05:00Z","v":1640,"vw":1.389352},{"c":1.3808,"h":1.39,"l":1.3808,"n":7,"o":1.39,"t":"2026-10-16T23:10:00Z","v":522,"vw":1.385811},{"c":1.38,"h":1.39,"l":1.38,"n":11,"o":1.3893,"t":"2026-10-16T23:15:00Z","v":2568,"vw":1.382333},{"c":1.3802,"h":1.39,"l":1.3802,"n":13,"o":1.3892,"t":"2026-10-16T23:20:00Z","v":7429,"vw":1.384526},{"c":1.39,"h":1.39,"l":1.38,"n":13,"o":1.3894,"t":"2026-10-16T23:25:00Z","v":22018,"vw":1.381131},{"c":1.3892,"h":1.39,"l":1.3801,"n":15,"o":1.3801,"t":"2026-10-16T23:30:00Z","v":7413,"vw":1.388735},{"c":1.39,"h":1.39,"l":1.3808,"n":11,"o":1.3808,"t":"2026-10-16T23:35:00Z","v":2782,"vw":1.38828},{"c":1.38,"h":1.39,"l":1.38,"n":12,"o":1.3892,"t":"2026-10-16T23:40:00Z","v":3651,"vw":1.388109},{"c":1.3893,"h":1.39,"l":1.3893,"n":8,"o":1.3898,"t":"2026-10-16T23:45:00Z","v":2871,"vw":1.38945},{"c":1.3891,"h":1.3891,"l":1.3891,"n":4,"o":1.3891,"t":"2026-10-16T23:50:00Z","v":252,"vw":1.3891},{"c":1.3891,"h":1.39,"l":1.38,"n":19,"o":1.3802,"t":"2026-10-16T23:55:00Z","v":18854,"vw":1.381601},{"c":1.42,"h":1.43,"l":1.41,"n":322,"o":1.41,"t":"2026-10-19T08:00:00Z","v":64544,"vw":1.418119},{"c":1.42,"h":1.42,"l":1.41,"n":43,"o":1.42,"t":"2026-10-19T08:05:00Z","v":7871,"vw":1.414028},{"c":1.4195,"h":1.42,"l":1.4195,"n":10,"o":1.4197,"t":"2026-10-19T08:10:00Z","v":5157,"vw":1.419943},{"c":1.4197,"h":1.4197,"l":1.41,"n":15,"o":1.4197,"t":"2026-10-19T08:15:00Z","v":3095,"vw":1.412618},{"c":1.4195,"h":1.42,"l":1.4195,"n":5,"o":1.42,"t":"2026-10-19T08:20:00Z","v":247,"vw":1.419762},{"c":1.42,"h":1.42,"l":1.41,"n":26,"o":1.41,"t":"2026-10-19T08:25:00Z","v":29372,"vw":1.415937},{"c":1.41,"h":1.42,"l":1.41,"n":26,"o":1.42,"t":"2026-10-19T08:30:00Z","v":24766,"vw":1.418625},{"c":1.415,"h":1.4194,"l":1.41,"n":3,"o":1.41,"t":"2026-10-19T08:35:00Z","v":8205,"vw":1.412358},{"c":1.4193,"h":1.4197,"l":1.41,"n":17,"o":1.4195,"t":"2026-10-19T08:40:00Z","v":13349,"vw":1.416073},{"c":1.42,"h":1.42,"l":1.415,"n":10,"o":1.415,"t":"2026-10-19T08:45:00Z","v":6152,"vw":1.418531},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-19T08:55:00Z","v":110,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":4,"o":1.41,"t":"2026-10-19T09:00:00Z","v":1410,"vw":1.41},{"c":1.42,"h":1.42,"l":1.4193,"n":6,"o":1.4193,"t":"2026-10-19T09:05:00Z","v":327,"vw":1.419767},{"c":1.41,"h":1.4192,"l":1.41,"n":14,"o":1.4192,"t":"2026-10-19T09:10:00Z","v":2604,"vw":1.411002},{"c":1.4197,"h":1.42,"l":1.41,"n":11,"o":1.41,"t":"2026-10-19T09:15:00Z","v":1152,"vw":1.417544},{"c":1.4194,"h":1.4194,"l":1.41,"n":3,"o":1.41,"t":"2026-10-19T09:25:00Z","v":1561,"vw":1.413133},{"c":1.42,"h":1.42,"l":1.41,"n":11,"o":1.41,"t":"2026-10-19T09:30:00Z","v":1367,"vw":1.418189},{"c":1.41,"h":1.4198,"l":1.41,"n":8,"o":1.415,"t":"2026-10-19T09:35:00Z","v":1526,"vw":1.41175},{"c":1.42,"h":1.42,"l":1.4197,"n":3,"o":1.4197,"t":"2026-10-19T09:40:00Z","v":380,"vw":1.4199},{"c":1.41,"h":1.41,"l":1.41,"n":29,"o":1.41,"t":"2026-10-19T09:45:00Z","v":5957,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":6,"o":1.41,"t":"2026-10-19T09:50:00Z","v":709,"vw":1.41},{"c":1.4103,"h":1.42,"l":1.4103,"n":3,"o":1.42,"t":"2026-10-19T10:00:00Z","v":10860,"vw":1.41924},{"c":1.4194,"h":1.42,"l":1.415,"n":5,"o":1.42,"t":"2026-10-19T10:10:00Z","v":12150,"vw":1.419818},{"c":1.42,"h":1.42,"l":1.41,"n":11,"o":1.41,"t":"2026-10-19T10:15:00Z","v":867,"vw":1.416529},{"c":1.41,"h":1.4197,"l":1.41,"n":42,"o":1.4197,"t":"2026-10-19T10:20:00Z","v":8058,"vw":1.412419},{"c":1.4194,"h":1.4194,"l":1.4101,"n":4,"o":1.4103,"t":"2026-10-19T10:25:00Z","v":702,"vw":1.414171},{"c":1.4199,"h":1.4199,"l":1.415,"n":7,"o":1.4197,"t":"2026-10-19T10:35:00Z","v":35162,"vw":1.419855},{"c":1.4195,"h":1.42,"l":1.41,"n":8,"o":1.4195,"t":"2026-10-19T10:40:00Z","v":3432,"vw":1.416897},{"c":1.4192,"h":1.4197,"l":1.4192,"n":8,"o":1.4197,"t":"2026-10-19T10:45:00Z","v":1008,"vw":1.419364},{"c":1.4194,"h":1.4197,"l":1.41,"n":5,"o":1.4197,"t":"2026-10-19T10:50:00Z","v":621,"vw":1.416323},{"c":1.42,"h":1.42,"l":1.42,"n":11,"o":1.42,"t":"2026-10-19T10:55:00Z","v":10580,"vw":1.42},{"c":1.4101,"h":1.42,"l":1.41,"n":54,"o":1.42,"t":"2026-10-19T11:00:00Z","v":11339,"vw":1.414728},{"c":1.418,"h":1.42,"l":1.41,"n":10,"o":1.42,"t":"2026-10-19T11:05:00Z","v":23896,"vw":1.411043},{"c":1.4197,"h":1.42,"l":1.41,"n":15,"o":1.41,"t":"2026-10-19T11:10:00Z","v":1987,"vw":1.413443},{"c":1.4192,"h":1.42,"l":1.41,"n":19,"o":1.4194,"t":"2026-10-19T11:15:00Z","v":5165,"vw":1.416613},{"c":1.42,"h":1.42,"l":1.4115,"n":53,"o":1.4192,"t":"2026-10-19T11:20:00Z","v":27979,"vw":1.418682},{"c":1.42,"h":1.42,"l":1.415,"n":51,"o":1.415,"t":"2026-10-19T11:25:00Z","v":25536,"vw":1.419747},{"c":1.43,"h":1.43,"l":1.4202,"n":28,"o":1.4202,"t":"2026-10-19T11:30:00Z","v":7560,"vw":1.426145},{"c":1.43,"h":1.43,"l":1.425,"n":28,"o":1.425,"t":"2026-10-19T11:35:00Z","v":23313,"vw":1.429642},{"c":1.4386,"h":1.44,"l":1.4292,"n":65,"o":1.4299,"t":"2026-10-19T11:40:00Z","v":46714,"vw":1.430561},{"c":1.44,"h":1.44,"l":1.43,"n":19,"o":1.4385,"t":"2026-10-19T11:45:00Z","v":3472,"vw":1.43724},{"c":1.44,"h":1.44,"l":1.43,"n":60,"o":1.4315,"t":"2026-10-19T11:50:00Z","v":18219,"vw":1.432096},{"c":1.4303,"h":1.44,"l":1.43,"n":28,"o":1.44,"t":"2026-10-19T11:55:00Z","v":11843,"vw":1.432114},{"c":1.44,"h":1.44,"l":1.43,"n":50,"o":1.43,"t":"2026-10-19T12:00:00Z","v":19703,"vw":1.430573},{"c":1.4385,"h":1.44,"l":1.43,"n":25,"o":1.4386,"t":"2026-10-19T12:05:00Z","v":3955,"vw":1.437799},{"c":1.43,"h":1.44,"l":1.43,"n":126,"o":1.4315,"t":"2026-10-19T12:10:00Z","v":50166,"vw":1.431376},{"c":1.4385,"h":1.44,"l":1.43,"n":34,"o":1.44,"t":"2026-10-19T12:15:00Z","v":14407,"vw":1.437993},{"c":1.4385,"h":1.4397,"l":1.43,"n":27,"o":1.4315,"t":"2026-10-19T12:20:00Z","v":4511,"vw":1.434241},{"c":1.43,"h":1.44,"l":1.43,"n":41,"o":1.44,"t":"2026-10-19T12:25:00Z","v":38659,"vw":1.437137},{"c":1.435,"h":1.44,"l":1.43,"n":26,"o":1.44,"t":"2026-10-19T12:30:00Z","v":29557,"vw":1.439537},{"c":1.4385,"h":1.44,"l":1.43,"n":28,"o":1.43,"t":"2026-10-19T12:35:00Z","v":8446,"vw":1.43517},{"c":1.43,"h":1.44,"l":1.43,"n":47,"o":1.43,"t":"2026-10-19T12:40:00Z","v":10224,"vw":1.433788},{"c":1.4392,"h":1.44,"l":1.43,"n":62,"o":1.43,"t":"2026-10-19T12:45:00Z","v":29368,"vw":1.438605},{"c":1.4393,"h":1.4393,"l":1.43,"n":20,"o":1.4392,"t":"2026-10-19T12:50:00Z","v":3984,"vw":1.436961},{"c":1.4385,"h":1.44,"l":1.435,"n":23,"o":1.44,"t":"2026-10-19T12:55:00Z","v":3878,"vw":1.437016},{"c":1.4399,"h":1.44,"l":1.43,"n":33,"o":1.44,"t":"2026-10-19T13:00:00Z","v":14404,"vw":1.438278},{"c":1.4394,"h":1.44,"l":1.43,"n":38,"o":1.4395,"t":"2026-10-19T13:05:00Z","v":11259,"vw":1.434752},{"c":1.44,"h":1.44,"l":1.43,"n":33,"o":1.4399,"t":"2026-10-19T13:10:00Z","v":6756,"vw":1.437996},{"c":1.43,"h":1.44,"l":1.43,"n":82,"o":1.43,"t":"2026-10-19T13:15:00Z","v":55958,"vw":1.431315},{"c":1.43,"h":1.44,"l":1.43,"n":64,"o":1.43,"t":"2026-10-19T13:20:00Z","v":26512,"vw":1.433801},{"c":1.44,"h":1.44,"l":1.43,"n":90,"o":1.43,"t":"2026-10-19T13:25:00Z","v":33760,"vw":1.438422},{"c":1.4301,"h":1.44,"l":1.41,"n":2416,"o":1.44,"t":"2026-10-19T13:30:00Z","v":1510960,"vw":1.425963},{"c":1.42,"h":1.44,"l":1.42,"n":1730,"o":1.43,"t":"2026-10-19T13:35:00Z","v":620046,"vw":1.427504},{"c":1.42,"h":1.44,"l":1.42,"n":1466,"o":1.422,"t":"2026-10-19T13:40:00Z","v":1058561,"vw":1.43086},{"c":1.425,"h":1.43,"l":1.42,"n":1170,"o":1.425,"t":"2026-10-19T13:45:00Z","v":266406,"vw":1.424696},{"c":1.42,"h":1.43,"l":1.42,"n":2164,"o":1.42,"t":"2026-10-19T13:50:00Z","v":860493,"vw":1.422034},{"c":1.4187,"h":1.43,"l":1.41,"n":1941,"o":1.42,"t":"2026-10-19T13:55:00Z","v":778249,"vw":1.418712},{"c":1.41,"h":1.42,"l":1.41,"n":1260,"o":1.416,"t":"2026-10-19T14:00:00Z","v":493294,"vw":1.416006},{"c":1.4,"h":1.42,"l":1.4,"n":2161,"o":1.4114,"t":"2026-10-19T14:05:00Z","v":593391,"vw":1.410319},{"c":1.39,"h":1.41,"l":1.39,"n":2540,"o":1.4,"t":"2026-10-19T14:10:00Z","v":912540,"vw":1.396936},{"c":1.4,"h":1.41,"l":1.39,"n":1616,"o":1.4,"t":"2026-10-19T14:15:00Z","v":660139,"vw":1.402022},{"c":1.405,"h":1.41,"l":1.4,"n":1171,"o":1.41,"t":"2026-10-19T14:20:00Z","v":236567,"vw":1.403862},{"c":1.4,"h":1.41,"l":1.4,"n":1407,"o":1.4,"t":"2026-10-19T14:25:00Z","v":404283,"vw":1.40145},{"c":1.39,"h":1.41,"l":1.39,"n":2234,"o":1.4,"t":"2026-10-19T14:30:00Z","v":930931,"vw":1.394495},{"c":1.3901,"h":1.4,"l":1.39,"n":1496,"o":1.39,"t":"2026-10-19T14:35:00Z","v":367434,"vw":1.394568},{"c":1.405,"h":1.41,"l":1.39,"n":1559,"o":1.39,"t":"2026-10-19T14:40:00Z","v":556084,"vw":1.400093},{"c":1.4,"h":1.41,"l":1.4,"n":2400,"o":1.405,"t":"2026-10-19T14:45:00Z","v":1978106,"vw":1.4091},{"c":1.405,"h":1.41,"l":1.4,"n":1182,"o":1.4099,"t":"2026-10-19T14:50:00Z","v":284216,"vw":1.406881},{"c":1.405,"h":1.41,"l":1.4,"n":1071,"o":1.41,"t":"2026-10-19T14:55:00Z","v":184669,"vw":1.403107},{"c":1.4,"h":1.41,"l":1.4,"n":1408,"o":1.4,"t":"2026-10-19T15:00:00Z","v":327765,"vw":1.402948},{"c":1.405,"h":1.41,"l":1.4,"n":1275,"o":1.4,"t":"2026-10-19T15:05:00Z","v":241744,"vw":1.401397},{"c":1.405,"h":1.41,"l":1.4,"n":1097,"o":1.4086,"t":"2026-10-19T15:10:00Z","v":83983,"vw":1.403379},{"c":1.4,"h":1.41,"l":1.4,"n":1069,"o":1.4001,"t":"2026-10-19T15:15:00Z","v":141035,"vw":1.405019},{"c":1.41,"h":1.41,"l":1.4,"n":749,"o":1.4,"t":"2026-10-19T15:20:00Z","v":202778,"vw":1.406747},{"c":1.4101,"h":1.42,"l":1.4,"n":1828,"o":1.405,"t":"2026-10-19T15:25:00Z","v":784371,"vw":1.411375},{"c":1.407,"h":1.42,"l":1.4,"n":2002,"o":1.41,"t":"2026-10-19T15:30:00Z","v":1220499,"vw":1.40964},{"c":1.405,"h":1.41,"l":1.4,"n":1198,"o":1.4085,"t":"2026-10-19T15:35:00Z","v":272815,"vw":1.405801},{"c":1.41,"h":1.41,"l":1.4,"n":808,"o":1.4,"t":"2026-10-19T15:40:00Z","v":118688,"vw":1.403295},{"c":1.4,"h":1.41,"l":1.4,"n":848,"o":1.405,"t":"2026-10-19T15:45:00Z","v":136826,"vw":1.40456},{"c":1.405,"h":1.41,"l":1.4,"n":733,"o":1.405,"t":"2026-10-19T15:50:00Z","v":140227,"vw":1.405012},{"c":1.405,"h":1.41,"l":1.4,"n":595,"o":1.4065,"t":"2026-10-19T15:55:00Z","v":104601,"vw":1.405187},{"c":1.395,"h":1.41,"l":1.39,"n":1786,"o":1.4,"t":"2026-10-19T16:00:00Z","v":607539,"vw":1.399493},{"c":1.395,"h":1.4,"l":1.39,"n":1069,"o":1.395,"t":"2026-10-19T16:05:00Z","v":165558,"vw":1.394991},{"c":1.39,"h":1.4,"l":1.39,"n":947,"o":1.395,"t":"2026-10-19T16:10:00Z","v":111696,"vw":1.393433},{"c":1.395,"h":1.4,"l":1.39,"n":958,"o":1.395,"t":"2026-10-19T16:15:00Z","v":364970,"vw":1.394918},{"c":1.4,"h":1.4,"l":1.39,"n":750,"o":1.39,"t":"2026-10-19T16:20:00Z","v":118450,"vw":1.395539},{"c":1.395,"h":1.4,"l":1.39,"n":637,"o":1.395,"t":"2026-10-19T16:25:00Z","v":143179,"vw":1.397314},{"c":1.39,"h":1.4,"l":1.39,"n":560,"o":1.395,"t":"2026-10-19T16:30:00Z","v":179037,"vw":1.392424},{"c":1.39,"h":1.4,"l":1.39,"n":625,"o":1.39,"t":"2026-10-19T16:35:00Z","v":144451,"vw":1.392241},{"c":1.39,"h":1.4,"l":1.39,"n":597,"o":1.4,"t":"2026-10-19T16:40:00Z","v":125941,"vw":1.393436},{"c":1.395,"h":1.4,"l":1.39,"n":691,"o":1.3999,"t":"2026-10-19T16:45:00Z","v":227476,"vw":1.392713},{"c":1.39,"h":1.4,"l":1.39,"n":1204,"o":1.395,"t":"2026-10-19T16:50:00Z","v":964621,"vw":1.391128},{"c":1.39,"h":1.4,"l":1.39,"n":1002,"o":1.3913,"t":"2026-10-19T16:55:00Z","v":462944,"vw":1.39159},{"c":1.39,"h":1.4,"l":1.39,"n":1589,"o":1.39,"t":"2026-10-19T17:00:00Z","v":972061,"vw":1.391197},{"c":1.39,"h":1.4,"l":1.39,"n":1059,"o":1.39,"t":"2026-10-19T17:05:00Z","v":256287,"vw":1.391531},{"c":1.3913,"h":1.4,"l":1.39,"n":2157,"o":1.3901,"t":"2026-10-19T17:10:00Z","v":923284,"vw":1.390959},{"c":1.3914,"h":1.4,"l":1.39,"n":896,"o":1.3999,"t":"2026-10-19T17:15:00Z","v":189577,"vw":1.391813},{"c":1.3914,"h":1.4,"l":1.39,"n":761,"o":1.39,"t":"2026-10-19T17:20:00Z","v":144419,"vw":1.39157},{"c":1.39,"h":1.4,"l":1.39,"n":676,"o":1.395,"t":"2026-10-19T17:25:00Z","v":162485,"vw":1.393056},{"c":1.3814,"h":1.4,"l":1.38,"n":1542,"o":1.39,"t":"2026-10-19T17:30:00Z","v":877917,"vw":1.388319},{"c":1.38,"h":1.39,"l":1.38,"n":1302,"o":1.38,"t":"2026-10-19T17:35:00Z","v":239221,"vw":1.380913},{"c":1.38,"h":1.39,"l":1.38,"n":723,"o":1.38,"t":"2026-10-19T17:40:00Z","v":122383,"vw":1.383094},{"c":1.38,"h":1.39,"l":1.38,"n":1131,"o":1.38,"t":"2026-10-19T17:45:00Z","v":393164,"vw":1.381255},{"c":1.38,"h":1.39,"l":1.38,"n":1043,"o":1.385,"t":"2026-10-19T17:50:00Z","v":220000,"vw":1.381803},{"c":1.3801,"h":1.39,"l":1.38,"n":882,"o":1.38,"t":"2026-10-19T17:55:00Z","v":191444,"vw":1.383368},{"c":1.38,"h":1.39,"l":1.37,"n":1444,"o":1.385,"t":"2026-10-19T18:00:00Z","v":602469,"vw":1.379843},{"c":1.38,"h":1.39,"l":1.37,"n":949,"o":1.3799,"t":"2026-10-19T18:05:00Z","v":460921,"vw":1.381675},{"c":1.385,"h":1.39,"l":1.38,"n":752,"o":1.385,"t":"2026-10-19T18:10:00Z","v":276336,"vw":1.383861},{"c":1.3801,"h":1.39,"l":1.38,"n":931,"o":1.39,"t":"2026-10-19T18:15:00Z","v":671818,"vw":1.388427},{"c":1.3861,"h":1.39,"l":1.38,"n":539,"o":1.38,"t":"2026-10-19T18:20:00Z","v":196736,"vw":1.387679},{"c":1.38,"h":1.39,"l":1.38,"n":548,"o":1.38,"t":"2026-10-19T18:25:00Z","v":149038,"vw":1.385449},{"c":1.39,"h":1.39,"l":1.38,"n":430,"o":1.3853,"t":"2026-10-19T18:30:00Z","v":144656,"vw":1.38346},{"c":1.38,"h":1.39,"l":1.38,"n":457,"o":1.385,"t":"2026-10-19T18:35:00Z","v":102846,"vw":1.38486},{"c":1.385,"h":1.39,"l":1.38,"n":567,"o":1.38,"t":"2026-10-19T18:40:00Z","v":122343,"vw":1.386112},{"c":1.385,"h":1.39,"l":1.38,"n":604,"o":1.38,"t":"2026-10-19T18:45:00Z","v":132443,"vw":1.385633},{"c":1.38,"h":1.39,"l":1.38,"n":422,"o":1.385,"t":"2026-10-19T18:50:00Z","v":86666,"vw":1.386285},{"c":1.385,"h":1.39,"l":1.38,"n":447,"o":1.385,"t":"2026-10-19T18:55:00Z","v":106998,"vw":1.385202},{"c":1.38,"h":1.39,"l":1.38,"n":529,"o":1.38,"t":"2026-10-19T19:00:00Z","v":161131,"vw":1.385886},{"c":1.385,"h":1.39,"l":1.38,"n":1188,"o":1.385,"t":"2026-10-19T19:05:00Z","v":879795,"vw":1.38113},{"c":1.385,"h":1.39,"l":1.38,"n":932,"o":1.385,"t":"2026-10-19T19:10:00Z","v":187805,"vw":1.381504},{"c":1.38,"h":1.39,"l":1.38,"n":588,"o":1.385,"t":"2026-10-19T19:15:00Z","v":129677,"vw":1.382889},{"c":1.395,"h":1.4,"l":1.38,"n":1194,"o":1.38,"t":"2026-10-19T19:20:00Z","v":788921,"vw":1.38827},{"c":1.39,"h":1.4,"l":1.39,"n":1296,"o":1.3951,"t":"2026-10-19T19:25:00Z","v":765114,"vw":1.391476},{"c":1.385,"h":1.395,"l":1.38,"n":907,"o":1.39,"t":"2026-10-19T19:30:00Z","v":525892,"vw":1.387775},{"c":1.385,"h":1.39,"l":1.38,"n":667,"o":1.38,"t":"2026-10-19T19:35:00Z","v":320936,"vw":1.385779},{"c":1.38,"h":1.39,"l":1.38,"n":746,"o":1.385,"t":"2026-10-19T19:40:00Z","v":253097,"vw":1.385469},{"c":1.385,"h":1.39,"l":1.38,"n":744,"o":1.385,"t":"2026-10-19T19:45:00Z","v":294008,"vw":1.384798},{"c":1.3765,"h":1.39,"l":1.37,"n":2236,"o":1.385,"t":"2026-10-19T19:50:00Z","v":1280415,"vw":1.380337},{"c":1.375,"h":1.38,"l":1.37,"n":2382,"o":1.37,"t":"2026-10-19T19:55:00Z","v":1445780,"vw":1.37556},{"c":1.3798,"h":1.38,"l":1.37,"n":73,"o":1.37,"t":"2026-10-19T20:00:00Z","v":1719285,"vw":1.370021},{"c":1.3703,"h":1.3793,"l":1.37,"n":21,"o":1.3708,"t":"2026-10-19T20:05:00Z","v":42982,"vw":1.370509},{"c":1.3798,"h":1.3798,"l":1.37,"n":36,"o":1.375,"t":"2026-10-19T20:10:00Z","v":6386,"vw":1.375922},{"c":1.3799,"h":1.3799,"l":1.37,"n":25,"o":1.378,"t":"2026-10-19T20:15:00Z","v":8261,"vw":1.372119},{"c":1.3785,"h":1.38,"l":1.37,"n":18,"o":1.3792,"t":"2026-10-19T20:20:00Z","v":1933,"vw":1.376484},{"c":1.3792,"h":1.3792,"l":1.37,"n":26,"o":1.3785,"t":"2026-10-19T20:25:00Z","v":239129,"vw":1.37006},{"c":1.3703,"h":1.38,"l":1.3703,"n":12,"o":1.38,"t":"2026-10-19T20:30:00Z","v":2169,"vw":1.376516},{"c":1.3792,"h":1.38,"l":1.3787,"n":9,"o":1.3787,"t":"2026-10-19T20:35:00Z","v":3687,"vw":1.37875},{"c":1.38,"h":1.38,"l":1.37,"n":20,"o":1.3793,"t":"2026-10-19T20:40:00Z","v":2674,"vw":1.37878},{"c":1.3792,"h":1.3792,"l":1.3791,"n":7,"o":1.3791,"t":"2026-10-19T20:45:00Z","v":3683,"vw":1.379197},{"c":1.375,"h":1.375,"l":1.375,"n":2,"o":1.375,"t":"2026-10-19T20:50:00Z","v":250,"vw":1.375},{"c":1.375,"h":1.3785,"l":1.3703,"n":6,"o":1.3703,"t":"2026-10-19T20:55:00Z","v":3368,"vw":1.377897},{"c":1.37,"h":1.38,"l":1.37,"n":11,"o":1.3792,"t":"2026-10-19T21:00:00Z","v":5985,"vw":1.371462},{"c":1.3792,"h":1.38,"l":1.37,"n":26,"o":1.3792,"t":"2026-10-19T21:05:00Z","v":1698,"vw":1.376514},{"c":1.38,"h":1.38,"l":1.3702,"n":9,"o":1.3702,"t":"2026-10-19T21:10:00Z","v":20370,"vw":1.370998},{"c":1.3703,"h":1.38,"l":1.3703,"n":5,"o":1.38,"t":"2026-10-19T21:15:00Z","v":18738,"vw":1.370612},{"c":1.38,"h":1.38,"l":1.37,"n":26,"o":1.38,"t":"2026-10-19T21:20:00Z","v":2710,"vw":1.379435},{"c":1.3792,"h":1.38,"l":1.3792,"n":10,"o":1.38,"t":"2026-10-19T21:25:00Z","v":1033,"vw":1.379617},{"c":1.38,"h":1.38,"l":1.3707,"n":14,"o":1.3707,"t":"2026-10-19T21:30:00Z","v":5625,"vw":1.377945},{"c":1.3785,"h":1.3785,"l":1.375,"n":14,"o":1.375,"t":"2026-10-19T21:35:00Z","v":1285,"vw":1.3757},{"c":1.38,"h":1.38,"l":1.378,"n":17,"o":1.3791,"t":"2026-10-19T21:40:00Z","v":4645,"vw":1.378486},{"c":1.3791,"h":1.38,"l":1.37,"n":19,"o":1.37,"t":"2026-10-19T21:45:00Z","v":6474,"vw":1.374904},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-19T21:50:00Z","v":100,"vw":1.38},{"c":1.3799,"h":1.38,"l":1.3792,"n":24,"o":1.3792,"t":"2026-10-19T21:55:00Z","v":3657,"vw":1.379381},{"c":1.3799,"h":1.38,"l":1.3792,"n":7,"o":1.3792,"t":"2026-10-19T22:00:00Z","v":1406,"vw":1.379584},{"c":1.38,"h":1.38,"l":1.3792,"n":9,"o":1.3797,"t":"2026-10-19T22:05:00Z","v":4658,"vw":1.379789},{"c":1.3709,"h":1.38,"l":1.3707,"n":28,"o":1.38,"t":"2026-10-19T22:10:00Z","v":4920,"vw":1.37788},{"c":1.37,"h":1.3799,"l":1.37,"n":16,"o":1.3701,"t":"2026-10-19T22:15:00Z","v":14677,"vw":1.377347},{"c":1.3792,"h":1.38,"l":1.3704,"n":12,"o":1.3704,"t":"2026-10-19T22:20:00Z","v":5986,"vw":1.370713},{"c":1.3792,"h":1.3792,"l":1.3792,"n":4,"o":1.3792,"t":"2026-10-19T22:25:00Z","v":727,"vw":1.3792},{"c":1.3792,"h":1.3792,"l":1.3792,"n":3,"o":1.3792,"t":"2026-10-19T22:30:00Z","v":251,"vw":1.3792},{"c":1.37,"h":1.3791,"l":1.37,"n":7,"o":1.3708,"t":"2026-10-19T22:35:00Z","v":661,"vw":1.375581},{"c":1.3792,"h":1.3793,"l":1.37,"n":11,"o":1.3707,"t":"2026-10-19T22:40:00Z","v":5145,"vw":1.373753},{"c":1.3702,"h":1.38,"l":1.3702,"n":15,"o":1.38,"t":"2026-10-19T22:45:00Z","v":1156,"vw":1.37438},{"c":1.37,"h":1.3792,"l":1.37,"n":33,"o":1.37,"t":"2026-10-19T22:50:00Z","v":17565,"vw":1.371564},{"c":1.3792,"h":1.38,"l":1.37,"n":19,"o":1.3703,"t":"2026-10-19T22:55:00Z","v":12018,"vw":1.371396},{"c":1.37,"h":1.37,"l":1.37,"n":3,"o":1.37,"t":"2026-10-19T23:00:00Z","v":4160,"vw":1.37},{"c":1.3791,"h":1.3791,"l":1.3791,"n":3,"o":1.3791,"t":"2026-10-19T23:05:00Z","v":170,"vw":1.3791},{"c":1.38,"h":1.38,"l":1.37,"n":31,"o":1.37,"t":"2026-10-19T23:10:00Z","v":7525,"vw":1.370329},{"c":1.3707,"h":1.3707,"l":1.3707,"n":1,"o":1.3707,"t":"2026-10-19T23:15:00Z","v":1097,"vw":1.3707},{"c":1.3797,"h":1.3797,"l":1.3797,"n":5,"o":1.3797,"t":"2026-10-19T23:20:00Z","v":1179,"vw":1.3797},{"c":1.3791,"h":1.38,"l":1.3702,"n":6,"o":1.372,"t":"2026-10-19T23:25:00Z","v":10676,"vw":1.371631},{"c":1.38,"h":1.38,"l":1.3708,"n":15,"o":1.3792,"t":"2026-10-19T23:30:00Z","v":1479,"vw":1.378428},{"c":1.3715,"h":1.3715,"l":1.365,"n":198,"o":1.37,"t":"2026-10-19T23:35:00Z","v":61125,"vw":1.369769},{"c":1.37,"h":1.3707,"l":1.37,"n":8,"o":1.37,"t":"2026-10-19T23:40:00Z","v":699,"vw":1.370105},{"c":1.375,"h":1.375,"l":1.375,"n":1,"o":1.375,"t":"2026-10-19T23:45:00Z","v":224,"vw":1.375},{"c":1.3797,"h":1.38,"l":1.37,"n":7,"o":1.37,"t":"2026-10-19T23:50:00Z","v":2942,"vw":1.379238},{"c":1.3705,"h":1.3715,"l":1.37,"n":7,"o":1.3715,"t":"2026-10-19T23:55:00Z","v":2267,"vw":1.37039},{"c":1.37,"h":1.39,"l":1.35,"n":358,"o":1.35,"t":"2026-10-20T08:00:00Z","v":85982,"vw":1.375949},{"c":1.3702,"h":1.38,"l":1.37,"n":33,"o":1.37,"t":"2026-10-20T08:05:00Z","v":5808,"vw":1.372078},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-20T08:10:00Z","v":1000,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":5,"o":1.38,"t":"2026-10-20T08:20:00Z","v":245,"vw":1.38},{"c":1.38,"h":1.38,"l":1.37,"n":7,"o":1.37,"t":"2026-10-20T08:25:00Z","v":951,"vw":1.374566},{"c":1.38,"h":1.38,"l":1.38,"n":2,"o":1.38,"t":"2026-10-20T08:30:00Z","v":359,"vw":1.38},{"c":1.3702,"h":1.3702,"l":1.3702,"n":2,"o":1.3702,"t":"2026-10-20T08:35:00Z","v":35965,"vw":1.3702},{"c":1.37,"h":1.38,"l":1.37,"n":3,"o":1.38,"t":"2026-10-20T08:40:00Z","v":232,"vw":1.375575},{"c":1.38,"h":1.38,"l":1.38,"n":3,"o":1.38,"t":"2026-10-20T08:45:00Z","v":210,"vw":1.38},{"c":1.38,"h":1.38,"l":1.37,"n":34,"o":1.3795,"t":"2026-10-20T08:50:00Z","v":38235,"vw":1.378871},{"c":1.37,"h":1.3797,"l":1.37,"n":4,"o":1.3797,"t":"2026-10-20T08:55:00Z","v":917,"vw":1.371238},{"c":1.3795,"h":1.3795,"l":1.375,"n":6,"o":1.375,"t":"2026-10-20T09:05:00Z","v":452,"vw":1.376596},{"c":1.37,"h":1.38,"l":1.3602,"n":76,"o":1.38,"t":"2026-10-20T09:20:00Z","v":21756,"vw":1.367742},{"c":1.37,"h":1.37,"l":1.37,"n":131,"o":1.37,"t":"2026-10-20T09:25:00Z","v":12443,"vw":1.37},{"c":1.37,"h":1.37,"l":1.3603,"n":13,"o":1.37,"t":"2026-10-20T09:30:00Z","v":6716,"vw":1.365425},{"c":1.3703,"h":1.3703,"l":1.365,"n":17,"o":1.365,"t":"2026-10-20T09:35:00Z","v":6198,"vw":1.369758},{"c":1.37,"h":1.37,"l":1.37,"n":17,"o":1.37,"t":"2026-10-20T09:40:00Z","v":3998,"vw":1.37},{"c":1.3603,"h":1.3603,"l":1.3603,"n":1,"o":1.3603,"t":"2026-10-20T09:45:00Z","v":833,"vw":1.3603},{"c":1.3605,"h":1.37,"l":1.3601,"n":6,"o":1.3601,"t":"2026-10-20T09:50:00Z","v":9352,"vw":1.362479},{"c":1.36,"h":1.37,"l":1.36,"n":31,"o":1.3605,"t":"2026-10-20T09:55:00Z","v":5775,"vw":1.360429},{"c":1.37,"h":1.37,"l":1.37,"n":5,"o":1.37,"t":"2026-10-20T10:00:00Z","v":120,"vw":1.37},{"c":1.37,"h":1.37,"l":1.37,"n":9,"o":1.37,"t":"2026-10-20T10:05:00Z","v":1530,"vw":1.37},{"c":1.3603,"h":1.3607,"l":1.36,"n":19,"o":1.36,"t":"2026-10-20T10:10:00Z","v":5714,"vw":1.360101},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-20T10:15:00Z","v":100,"vw":1.37},{"c":1.37,"h":1.37,"l":1.36,"n":25,"o":1.36,"t":"2026-10-20T10:20:00Z","v":611,"vw":1.364505},{"c":1.37,"h":1.37,"l":1.36,"n":15,"o":1.36,"t":"2026-10-20T10:25:00Z","v":4520,"vw":1.360992},{"c":1.36,"h":1.3607,"l":1.36,"n":17,"o":1.3607,"t":"2026-10-20T10:35:00Z","v":6083,"vw":1.360156},{"c":1.3603,"h":1.3607,"l":1.36,"n":7,"o":1.3607,"t":"2026-10-20T10:45:00Z","v":506,"vw":1.360446},{"c":1.3604,"h":1.3604,"l":1.36,"n":34,"o":1.36,"t":"2026-10-20T10:50:00Z","v":6984,"vw":1.360119},{"c":1.36,"h":1.3699,"l":1.36,"n":13,"o":1.3603,"t":"2026-10-20T10:55:00Z","v":2324,"vw":1.363891},{"c":1.355,"h":1.3699,"l":1.35,"n":169,"o":1.365,"t":"2026-10-20T11:00:00Z","v":78270,"vw":1.359327},{"c":1.3501,"h":1.36,"l":1.35,"n":35,"o":1.35,"t":"2026-10-20T11:05:00Z","v":2991,"vw":1.353592},{"c":1.36,"h":1.36,"l":1.35,"n":47,"o":1.36,"t":"2026-10-20T11:10:00Z","v":37824,"vw":1.358611},{"c":1.36,"h":1.36,"l":1.355,"n":51,"o":1.36,"t":"2026-10-20T11:15:00Z","v":21722,"vw":1.359948},{"c":1.3512,"h":1.3601,"l":1.3512,"n":28,"o":1.3601,"t":"2026-10-20T11:20:00Z","v":27056,"vw":1.357519},{"c":1.36,"h":1.36,"l":1.3515,"n":26,"o":1.3515,"t":"2026-10-20T11:25:00Z","v":9779,"vw":1.35827},{"c":1.36,"h":1.36,"l":1.35,"n":33,"o":1.35,"t":"2026-10-20T11:30:00Z","v":8817,"vw":1.357905},{"c":1.36,"h":1.36,"l":1.35,"n":27,"o":1.35,"t":"2026-10-20T11:35:00Z","v":7401,"vw":1.358536},{"c":1.3618,"h":1.365,"l":1.36,"n":8,"o":1.36,"t":"2026-10-20T11:40:00Z","v":12919,"vw":1.361207},{"c":1.35,"h":1.36,"l":1.35,"n":282,"o":1.36,"t":"2026-10-20T11:45:00Z","v":82437,"vw":1.350635},{"c":1.34,"h":1.35,"l":1.34,"n":100,"o":1.345,"t":"2026-10-20T11:50:00Z","v":14193,"vw":1.347426},{"c":1.35,"h":1.35,"l":1.34,"n":97,"o":1.35,"t":"2026-10-20T11:55:00Z","v":9085,"vw":1.34659},{"c":1.35,"h":1.35,"l":1.34,"n":57,"o":1.35,"t":"2026-10-20T12:00:00Z","v":10419,"vw":1.344264},{"c":1.3407,"h":1.35,"l":1.34,"n":37,"o":1.3498,"t":"2026-10-20T12:05:00Z","v":32586,"vw":1.341155},{"c":1.33,"h":1.3497,"l":1.33,"n":180,"o":1.3497,"t":"2026-10-20T12:10:00Z","v":61122,"vw":1.339495},{"c":1.3385,"h":1.34,"l":1.33,"n":34,"o":1.34,"t":"2026-10-20T12:15:00Z","v":3254,"vw":1.338438},{"c":1.34,"h":1.34,"l":1.33,"n":49,"o":1.34,"t":"2026-10-20T12:20:00Z","v":6831,"vw":1.336774},{"c":1.34,"h":1.34,"l":1.33,"n":81,"o":1.34,"t":"2026-10-20T12:25:00Z","v":8712,"vw":1.332273},{"c":1.3303,"h":1.34,"l":1.33,"n":44,"o":1.3303,"t":"2026-10-20T12:30:00Z","v":32615,"vw":1.33101},{"c":1.3307,"h":1.34,"l":1.33,"n":67,"o":1.34,"t":"2026-10-20T12:35:00Z","v":32033,"vw":1.3356},{"c":1.35,"h":1.35,"l":1.33,"n":55,"o":1.34,"t":"2026-10-20T12:40:00Z","v":26480,"vw":1.335505},{"c":1.3403,"h":1.35,"l":1.3403,"n":8,"o":1.35,"t":"2026-10-20T12:45:00Z","v":3431,"vw":1.347976},{"c":1.34,"h":1.35,"l":1.34,"n":38,"o":1.35,"t":"2026-10-20T12:50:00Z","v":3877,"vw":1.347266},{"c":1.35,"h":1.35,"l":1.3405,"n":69,"o":1.3405,"t":"2026-10-20T12:55:00Z","v":50340,"vw":1.349726},{"c":1.3406,"h":1.35,"l":1.34,"n":45,"o":1.35,"t":"2026-10-20T13:00:00Z","v":7117,"vw":1.347776},{"c":1.35,"h":1.35,"l":1.34,"n":55,"o":1.35,"t":"2026-10-20T13:05:00Z","v":31003,"vw":1.349517},{"c":1.36,"h":1.36,"l":1.35,"n":48,"o":1.3503,"t":"2026-10-20T13:10:00Z","v":22915,"vw":1.355956},{"c":1.355,"h":1.36,"l":1.35,"n":73,"o":1.36,"t":"2026-10-20T13:15:00Z","v":31627,"vw":1.359136},{"c":1.35,"h":1.36,"l":1.35,"n":31,"o":1.36,"t":"2026-10-20T13:20:00Z","v":7569,"vw":1.35486},{"c":1.355,"h":1.36,"l":1.35,"n":25,"o":1.355,"t":"2026-10-20T13:25:00Z","v":3488,"vw":1.353923},{"c":1.345,"h":1.37,"l":1.34,"n":1781,"o":1.35,"t":"2026-10-20T13:30:00Z","v":2243268,"vw":1.350991},{"c":1.35,"h":1.36,"l":1.3423,"n":1678,"o":1.345,"t":"2026-10-20T13:35:00Z","v":379103,"vw":1.352505},{"c":1.355,"h":1.36,"l":1.345,"n":1434,"o":1.355,"t":"2026-10-20T13:40:00Z","v":405079,"vw":1.351694},{"c":1.375,"h":1.38,"l":1.35,"n":1486,"o":1.35,"t":"2026-10-20T13:45:00Z","v":463793,"vw":1.365342},{"c":1.38,"h":1.39,"l":1.37,"n":1512,"o":1.375,"t":"2026-10-20T13:50:00Z","v":550488,"vw":1.378753},{"c":1.375,"h":1.39,"l":1.37,"n":1962,"o":1.38,"t":"2026-10-20T13:55:00Z","v":711843,"vw":1.378219},{"c":1.365,"h":1.38,"l":1.36,"n":1750,"o":1.37,"t":"2026-10-20T14:00:00Z","v":1106097,"vw":1.370803},{"c":1.385,"h":1.39,"l":1.36,"n":1605,"o":1.365,"t":"2026-10-20T14:05:00Z","v":909437,"vw":1.377552},{"c":1.39,"h":1.4,"l":1.38,"n":1748,"o":1.38,"t":"2026-10-20T14:10:00Z","v":996400,"vw":1.3876},{"c":1.4,"h":1.41,"l":1.39,"n":2365,"o":1.395,"t":"2026-10-20T14:15:00Z","v":1621972,"vw":1.397851},{"c":1.395,"h":1.4094,"l":1.38,"n":1912,"o":1.4,"t":"2026-10-20T14:20:00Z","v":831747,"vw":1.391685},{"c":1.41,"h":1.41,"l":1.39,"n":1485,"o":1.39,"t":"2026-10-20T14:25:00Z","v":479379,"vw":1.40106},{"c":1.39,"h":1.41,"l":1.39,"n":1253,"o":1.405,"t":"2026-10-20T14:30:00Z","v":520854,"vw":1.401741},{"c":1.39,"h":1.4,"l":1.39,"n":963,"o":1.395,"t":"2026-10-20T14:35:00Z","v":167859,"vw":1.394665},{"c":1.405,"h":1.41,"l":1.39,"n":1354,"o":1.39,"t":"2026-10-20T14:40:00Z","v":462626,"vw":1.403037},{"c":1.4,"h":1.41,"l":1.4,"n":1148,"o":1.405,"t":"2026-10-20T14:45:00Z","v":324737,"vw":1.404743},{"c":1.4,"h":1.41,"l":1.4,"n":1106,"o":1.4,"t":"2026-10-20T14:50:00Z","v":257399,"vw":1.404704},{"c":1.4001,"h":1.41,"l":1.4,"n":1152,"o":1.4,"t":"2026-10-20T14:55:00Z","v":180947,"vw":1.404539},{"c":1.405,"h":1.41,"l":1.4,"n":1122,"o":1.4,"t":"2026-10-20T15:00:00Z","v":281161,"vw":1.407425},{"c":1.4,"h":1.41,"l":1.4,"n":987,"o":1.4,"t":"2026-10-20T15:05:00Z","v":142928,"vw":1.404338},{"c":1.395,"h":1.41,"l":1.39,"n":2214,"o":1.4,"t":"2026-10-20T15:10:00Z","v":1556909,"vw":1.400257},{"c":1.4014,"h":1.41,"l":1.39,"n":1783,"o":1.4,"t":"2026-10-20T15:15:00Z","v":1490977,"vw":1.400596},{"c":1.3993,"h":1.41,"l":1.39,"n":2499,"o":1.405,"t":"2026-10-20T15:20:00Z","v":1739408,"vw":1.399252},{"c":1.4,"h":1.41,"l":1.39,"n":2055,"o":1.395,"t":"2026-10-20T15:25:00Z","v":1565776,"vw":1.401523},{"c":1.39,"h":1.41,"l":1.39,"n":1882,"o":1.4,"t":"2026-10-20T15:30:00Z","v":1419055,"vw":1.399621},{"c":1.395,"h":1.4,"l":1.39,"n":1012,"o":1.4,"t":"2026-10-20T15:35:00Z","v":225628,"vw":1.396219},{"c":1.3999,"h":1.4,"l":1.39,"n":2235,"o":1.4,"t":"2026-10-20T15:40:00Z","v":1900563,"vw":1.398976},{"c":1.4,"h":1.4,"l":1.39,"n":859,"o":1.4,"t":"2026-10-20T15:45:00Z","v":334397,"vw":1.39791},{"c":1.405,"h":1.41,"l":1.39,"n":1618,"o":1.3986,"t":"2026-10-20T15:50:00Z","v":1646242,"vw":1.400335},{"c":1.4,"h":1.41,"l":1.4,"n":711,"o":1.4,"t":"2026-10-20T15:55:00Z","v":330960,"vw":1.404006},{"c":1.4,"h":1.41,"l":1.4,"n":904,"o":1.405,"t":"2026-10-20T16:00:00Z","v":501872,"vw":1.400974},{"c":1.41,"h":1.41,"l":1.4,"n":767,"o":1.4,"t":"2026-10-20T16:05:00Z","v":549121,"vw":1.400968},{"c":1.4,"h":1.41,"l":1.4,"n":996,"o":1.4002,"t":"2026-10-20T16:10:00Z","v":529675,"vw":1.401662},{"c":1.395,"h":1.41,"l":1.39,"n":975,"o":1.4014,"t":"2026-10-20T16:15:00Z","v":711317,"vw":1.398107},{"c":1.4013,"h":1.41,"l":1.39,"n":1180,"o":1.395,"t":"2026-10-20T16:20:00Z","v":1648158,"vw":1.399907},{"c":1.405,"h":1.41,"l":1.4,"n":531,"o":1.41,"t":"2026-10-20T16:25:00Z","v":198275,"vw":1.40539},{"c":1.405,"h":1.41,"l":1.4,"n":475,"o":1.4,"t":"2026-10-20T16:30:00Z","v":176033,"vw":1.406028},{"c":1.405,"h":1.41,"l":1.4,"n":485,"o":1.405,"t":"2026-10-20T16:35:00Z","v":228489,"vw":1.405894},{"c":1.405,"h":1.41,"l":1.4,"n":361,"o":1.405,"t":"2026-10-20T16:40:00Z","v":88415,"vw":1.403912},{"c":1.4113,"h":1.42,"l":1.4,"n":838,"o":1.405,"t":"2026-10-20T16:45:00Z","v":873410,"vw":1.410012},{"c":1.4101,"h":1.42,"l":1.41,"n":675,"o":1.41,"t":"2026-10-20T16:50:00Z","v":402255,"vw":1.412972},{"c":1.41,"h":1.42,"l":1.41,"n":547,"o":1.4101,"t":"2026-10-20T16:55:00Z","v":251460,"vw":1.411806},{"c":1.4101,"h":1.42,"l":1.41,"n":583,"o":1.4101,"t":"2026-10-20T17:00:00Z","v":235074,"vw":1.41369},{"c":1.41,"h":1.42,"l":1.41,"n":904,"o":1.4101,"t":"2026-10-20T17:05:00Z","v":399741,"vw":1.41292},{"c":1.415,"h":1.42,"l":1.41,"n":705,"o":1.415,"t":"2026-10-20T17:10:00Z","v":323847,"vw":1.416722},{"c":1.415,"h":1.42,"l":1.41,"n":622,"o":1.4148,"t":"2026-10-20T17:15:00Z","v":137341,"vw":1.415897},{"c":1.415,"h":1.42,"l":1.41,"n":537,"o":1.41,"t":"2026-10-20T17:20:00Z","v":142423,"vw":1.415329},{"c":1.415,"h":1.42,"l":1.41,"n":439,"o":1.415,"t":"2026-10-20T17:25:00Z","v":148854,"vw":1.414566},{"c":1.415,"h":1.42,"l":1.41,"n":644,"o":1.415,"t":"2026-10-20T17:30:00Z","v":171285,"vw":1.414608},{"c":1.41,"h":1.42,"l":1.41,"n":392,"o":1.42,"t":"2026-10-20T17:35:00Z","v":92867,"vw":1.414649},{"c":1.415,"h":1.42,"l":1.41,"n":396,"o":1.415,"t":"2026-10-20T17:40:00Z","v":136258,"vw":1.414156},{"c":1.415,"h":1.42,"l":1.41,"n":485,"o":1.415,"t":"2026-10-20T17:45:00Z","v":173981,"vw":1.415674},{"c":1.415,"h":1.42,"l":1.41,"n":577,"o":1.415,"t":"2026-10-20T17:50:00Z","v":218663,"vw":1.415524},{"c":1.415,"h":1.42,"l":1.41,"n":507,"o":1.41,"t":"2026-10-20T17:55:00Z","v":110437,"vw":1.41521},{"c":1.415,"h":1.42,"l":1.41,"n":419,"o":1.415,"t":"2026-10-20T18:00:00Z","v":92727,"vw":1.415658},{"c":1.42,"h":1.42,"l":1.41,"n":677,"o":1.415,"t":"2026-10-20T18:05:00Z","v":591814,"vw":1.416782},{"c":1.4127,"h":1.43,"l":1.41,"n":1464,"o":1.415,"t":"2026-10-20T18:10:00Z","v":1498890,"vw":1.421399},{"c":1.41,"h":1.42,"l":1.41,"n":629,"o":1.4127,"t":"2026-10-20T18:15:00Z","v":801907,"vw":1.414338},{"c":1.405,"h":1.41,"l":1.4,"n":620,"o":1.41,"t":"2026-10-20T18:20:00Z","v":390762,"vw":1.408699},{"c":1.4088,"h":1.41,"l":1.4,"n":505,"o":1.405,"t":"2026-10-20T18:25:00Z","v":122611,"vw":1.406713},{"c":1.405,"h":1.41,"l":1.4,"n":355,"o":1.405,"t":"2026-10-20T18:30:00Z","v":104703,"vw":1.40479},{"c":1.405,"h":1.41,"l":1.4,"n":347,"o":1.4,"t":"2026-10-20T18:35:00Z","v":94816,"vw":1.405101},{"c":1.405,"h":1.41,"l":1.4,"n":548,"o":1.4,"t":"2026-10-20T18:40:00Z","v":167651,"vw":1.405945},{"c":1.405,"h":1.41,"l":1.4,"n":501,"o":1.41,"t":"2026-10-20T18:45:00Z","v":144689,"vw":1.406157},{"c":1.405,"h":1.41,"l":1.4,"n":363,"o":1.405,"t":"2026-10-20T18:50:00Z","v":80388,"vw":1.405041},{"c":1.405,"h":1.41,"l":1.4,"n":424,"o":1.405,"t":"2026-10-20T18:55:00Z","v":86866,"vw":1.405709},{"c":1.405,"h":1.41,"l":1.4,"n":454,"o":1.4001,"t":"2026-10-20T19:00:00Z","v":122675,"vw":1.405715},{"c":1.41,"h":1.41,"l":1.4,"n":387,"o":1.405,"t":"2026-10-20T19:05:00Z","v":75447,"vw":1.405067},{"c":1.4001,"h":1.41,"l":1.4,"n":435,"o":1.405,"t":"2026-10-20T19:10:00Z","v":226710,"vw":1.405206},{"c":1.4,"h":1.41,"l":1.4,"n":583,"o":1.406,"t":"2026-10-20T19:15:00Z","v":292597,"vw":1.401368},{"c":1.395,"h":1.41,"l":1.39,"n":1061,"o":1.4027,"t":"2026-10-20T19:20:00Z","v":642659,"vw":1.398165},{"c":1.395,"h":1.4,"l":1.39,"n":646,"o":1.395,"t":"2026-10-20T19:25:00Z","v":218500,"vw":1.395209},{"c":1.395,"h":1.4,"l":1.39,"n":801,"o":1.395,"t":"2026-10-20T19:30:00Z","v":126130,"vw":1.395649},{"c":1.39,"h":1.4,"l":1.39,"n":716,"o":1.395,"t":"2026-10-20T19:35:00Z","v":150057,"vw":1.394892},{"c":1.395,"h":1.4,"l":1.39,"n":887,"o":1.395,"t":"2026-10-20T19:40:00Z","v":183769,"vw":1.395598},{"c":1.4,"h":1.4,"l":1.39,"n":1191,"o":1.39,"t":"2026-10-20T19:45:00Z","v":324995,"vw":1.39647},{"c":1.405,"h":1.41,"l":1.39,"n":1600,"o":1.39,"t":"2026-10-20T19:50:00Z","v":1170333,"vw":1.400945},{"c":1.395,"h":1.41,"l":1.39,"n":2721,"o":1.405,"t":"2026-10-20T19:55:00Z","v":1864163,"vw":1.397966},{"c":1.3908,"h":1.4,"l":1.3907,"n":82,"o":1.4,"t":"2026-10-20T20:00:00Z","v":1878990,"vw":1.399998},{"c":1.39,"h":1.4,"l":1.39,"n":23,"o":1.3909,"t":"2026-10-20T20:05:00Z","v":5556,"vw":1.394313},{"c":1.3992,"h":1.4,"l":1.39,"n":37,"o":1.39,"t":"2026-10-20T20:10:00Z","v":958940,"vw":1.396432},{"c":1.3915,"h":1.3915,"l":1.3915,"n":6,"o":1.3915,"t":"2026-10-20T20:15:00Z","v":545,"vw":1.3915},{"c":1.3909,"h":1.3991,"l":1.39,"n":11,"o":1.39,"t":"2026-10-20T20:20:00Z","v":1516,"vw":1.39273},{"c":1.395,"h":1.3992,"l":1.39,"n":11,"o":1.3908,"t":"2026-10-20T20:25:00Z","v":1510,"vw":1.392014},{"c":1.39,"h":1.4,"l":1.39,"n":15,"o":1.4,"t":"2026-10-20T20:30:00Z","v":1163,"vw":1.392822},{"c":1.3992,"h":1.3998,"l":1.39,"n":13,"o":1.3903,"t":"2026-10-20T20:35:00Z","v":1864,"vw":1.396117},{"c":1.3991,"h":1.3992,"l":1.3908,"n":11,"o":1.3992,"t":"2026-10-20T20:40:00Z","v":1399,"vw":1.395727},{"c":1.3992,"h":1.4,"l":1.39,"n":18,"o":1.3992,"t":"2026-10-20T20:45:00Z","v":7362,"vw":1.398898},{"c":1.4,"h":1.4,"l":1.3993,"n":11,"o":1.3993,"t":"2026-10-20T20:50:00Z","v":12325,"vw":1.399657},{"c":1.3992,"h":1.4,"l":1.3909,"n":6,"o":1.4,"t":"2026-10-20T20:55:00Z","v":975,"vw":1.396878},{"c":1.39,"h":1.4,"l":1.39,"n":21,"o":1.4,"t":"2026-10-20T21:00:00Z","v":31943,"vw":1.394435},{"c":1.3999,"h":1.3999,"l":1.3908,"n":11,"o":1.3908,"t":"2026-10-20T21:15:00Z","v":1941,"vw":1.39837},{"c":1.4,"h":1.4,"l":1.3991,"n":4,"o":1.3991,"t":"2026-10-20T21:20:00Z","v":3002,"vw":1.39925},{"c":1.39,"h":1.4,"l":1.39,"n":18,"o":1.3992,"t":"2026-10-20T21:25:00Z","v":1704,"vw":1.396479},{"c":1.39,"h":1.3993,"l":1.39,"n":12,"o":1.3903,"t":"2026-10-20T21:30:00Z","v":2580,"vw":1.396931},{"c":1.3998,"h":1.4,"l":1.39,"n":23,"o":1.3909,"t":"2026-10-20T21:35:00Z","v":16684,"vw":1.39919},{"c":1.3992,"h":1.4,"l":1.3992,"n":8,"o":1.4,"t":"2026-10-20T21:40:00Z","v":722,"vw":1.39936},{"c":1.3908,"h":1.3992,"l":1.3908,"n":20,"o":1.3992,"t":"2026-10-20T21:45:00Z","v":2176,"vw":1.39685},{"c":1.3993,"h":1.3993,"l":1.3993,"n":4,"o":1.3993,"t":"2026-10-20T21:50:00Z","v":1640,"vw":1.3993},{"c":1.4,"h":1.4,"l":1.39,"n":11,"o":1.39,"t":"2026-10-20T22:00:00Z","v":3790,"vw":1.39683},{"c":1.3908,"h":1.3985,"l":1.3908,"n":4,"o":1.3985,"t":"2026-10-20T22:05:00Z","v":1104,"vw":1.3978},{"c":1.4,"h":1.4,"l":1.3909,"n":5,"o":1.3909,"t":"2026-10-20T22:10:00Z","v":617,"vw":1.397725},{"c":1.395,"h":1.4,"l":1.39,"n":19,"o":1.4,"t":"2026-10-20T22:15:00Z","v":16989,"vw":1.392043},{"c":1.39,"h":1.4,"l":1.39,"n":9,"o":1.4,"t":"2026-10-20T22:20:00Z","v":3272,"vw":1.394725},{"c":1.3992,"h":1.4,"l":1.3908,"n":15,"o":1.4,"t":"2026-10-20T22:25:00Z","v":49732,"vw":1.399924},{"c":1.4099,"h":1.41,"l":1.4,"n":29,"o":1.4,"t":"2026-10-20T22:30:00Z","v":13980,"vw":1.401383},{"c":1.41,"h":1.41,"l":1.41,"n":4,"o":1.41,"t":"2026-10-20T22:35:00Z","v":231,"vw":1.41},{"c":1.4097,"h":1.4097,"l":1.4,"n":8,"o":1.4,"t":"2026-10-20T22:40:00Z","v":759,"vw":1.401617},{"c":1.41,"h":1.41,"l":1.41,"n":5,"o":1.41,"t":"2026-10-20T22:45:00Z","v":395,"vw":1.41},{"c":1.4092,"h":1.41,"l":1.4092,"n":10,"o":1.4092,"t":"2026-10-20T22:50:00Z","v":1574,"vw":1.409577},{"c":1.4091,"h":1.41,"l":1.4,"n":18,"o":1.41,"t":"2026-10-20T22:55:00Z","v":2205,"vw":1.40647},{"c":1.4092,"h":1.4092,"l":1.4,"n":3,"o":1.4,"t":"2026-10-20T23:00:00Z","v":980,"vw":1.403755},{"c":1.4093,"h":1.41,"l":1.4093,"n":4,"o":1.41,"t":"2026-10-20T23:05:00Z","v":2053,"vw":1.409489},{"c":1.4001,"h":1.4001,"l":1.4,"n":6,"o":1.4,"t":"2026-10-20T23:10:00Z","v":3589,"vw":1.400089},{"c":1.4,"h":1.41,"l":1.4,"n":15,"o":1.4,"t":"2026-10-20T23:15:00Z","v":4239,"vw":1.400442},{"c":1.4098,"h":1.4098,"l":1.4093,"n":3,"o":1.4093,"t":"2026-10-20T23:20:00Z","v":856,"vw":1.409741},{"c":1.41,"h":1.41,"l":1.4093,"n":13,"o":1.41,"t":"2026-10-20T23:30:00Z","v":5082,"vw":1.409455},{"c":1.4085,"h":1.4085,"l":1.4085,"n":1,"o":1.4085,"t":"2026-10-20T23:35:00Z","v":1000,"vw":1.4085},{"c":1.41,"h":1.41,"l":1.41,"n":2,"o":1.41,"t":"2026-10-20T23:40:00Z","v":492,"vw":1.41},{"c":1.4095,"h":1.41,"l":1.4,"n":11,"o":1.4,"t":"2026-10-20T23:45:00Z","v":3645,"vw":1.405818},{"c":1.4198,"h":1.4198,"l":1.4,"n":18,"o":1.4092,"t":"2026-10-20T23:50:00Z","v":3006,"vw":1.409983},{"c":1.4192,"h":1.4192,"l":1.41,"n":8,"o":1.41,"t":"2026-10-20T23:55:00Z","v":1715,"vw":1.416056},{"c":1.42,"h":1.42,"l":1.41,"n":208,"o":1.42,"t":"2026-10-21T08:00:00Z","v":48235,"vw":1.418948},{"c":1.42,"h":1.4293,"l":1.41,"n":33,"o":1.4203,"t":"2026-10-21T08:05:00Z","v":2066,"vw":1.420261},{"c":1.4294,"h":1.4294,"l":1.4294,"n":1,"o":1.4294,"t":"2026-10-21T08:10:00Z","v":200,"vw":1.4294},{"c":1.43,"h":1.43,"l":1.4203,"n":4,"o":1.4203,"t":"2026-10-21T08:25:00Z","v":722,"vw":1.421811},{"c":1.4295,"h":1.43,"l":1.4295,"n":4,"o":1.43,"t":"2026-10-21T08:30:00Z","v":5131,"vw":1.42999},{"c":1.43,"h":1.43,"l":1.425,"n":4,"o":1.425,"t":"2026-10-21T08:35:00Z","v":502,"vw":1.427183},{"c":1.425,"h":1.425,"l":1.42,"n":7,"o":1.42,"t":"2026-10-21T08:40:00Z","v":3957,"vw":1.421265},{"c":1.43,"h":1.43,"l":1.43,"n":3,"o":1.43,"t":"2026-10-21T08:45:00Z","v":2351,"vw":1.43},{"c":1.4199,"h":1.42,"l":1.415,"n":40,"o":1.42,"t":"2026-10-21T08:50:00Z","v":11461,"vw":1.419929},{"c":1.415,"h":1.4197,"l":1.41,"n":7,"o":1.41,"t":"2026-10-21T08:55:00Z","v":5162,"vw":1.410337},{"c":1.415,"h":1.415,"l":1.415,"n":2,"o":1.415,"t":"2026-10-21T09:00:00Z","v":117,"vw":1.415},{"c":1.42,"h":1.42,"l":1.4193,"n":6,"o":1.4194,"t":"2026-10-21T09:05:00Z","v":2387,"vw":1.419651},{"c":1.415,"h":1.42,"l":1.4103,"n":10,"o":1.42,"t":"2026-10-21T09:10:00Z","v":14523,"vw":1.415421},{"c":1.4103,"h":1.4103,"l":1.4103,"n":1,"o":1.4103,"t":"2026-10-21T09:15:00Z","v":500,"vw":1.4103},{"c":1.4194,"h":1.42,"l":1.41,"n":25,"o":1.4103,"t":"2026-10-21T09:20:00Z","v":6472,"vw":1.416971},{"c":1.4107,"h":1.4107,"l":1.4107,"n":1,"o":1.4107,"t":"2026-10-21T09:25:00Z","v":163,"vw":1.4107},{"c":1.4194,"h":1.4195,"l":1.4194,"n":6,"o":1.4194,"t":"2026-10-21T09:30:00Z","v":1091,"vw":1.41941},{"c":1.415,"h":1.4195,"l":1.415,"n":3,"o":1.4195,"t":"2026-10-21T09:35:00Z","v":815,"vw":1.415566},{"c":1.4103,"h":1.42,"l":1.4103,"n":4,"o":1.42,"t":"2026-10-21T09:40:00Z","v":780,"vw":1.417763},{"c":1.415,"h":1.415,"l":1.41,"n":6,"o":1.41,"t":"2026-10-21T09:45:00Z","v":777,"vw":1.411462},{"c":1.4197,"h":1.4197,"l":1.4197,"n":1,"o":1.4197,"t":"2026-10-21T09:50:00Z","v":1445,"vw":1.4197},{"c":1.4199,"h":1.4199,"l":1.415,"n":5,"o":1.4194,"t":"2026-10-21T09:55:00Z","v":4006,"vw":1.41571},{"c":1.4195,"h":1.4197,"l":1.4195,"n":2,"o":1.4197,"t":"2026-10-21T10:00:00Z","v":200,"vw":1.4196},{"c":1.41,"h":1.42,"l":1.41,"n":6,"o":1.42,"t":"2026-10-21T10:10:00Z","v":379,"vw":1.414},{"c":1.4103,"h":1.4197,"l":1.41,"n":11,"o":1.4193,"t":"2026-10-21T10:15:00Z","v":2376,"vw":1.417729},{"c":1.4103,"h":1.4103,"l":1.4103,"n":3,"o":1.4103,"t":"2026-10-21T10:20:00Z","v":456,"vw":1.4103},{"c":1.4194,"h":1.4194,"l":1.4194,"n":3,"o":1.4194,"t":"2026-10-21T10:25:00Z","v":521,"vw":1.4194},{"c":1.42,"h":1.42,"l":1.41,"n":8,"o":1.42,"t":"2026-10-21T10:30:00Z","v":1386,"vw":1.417706},{"c":1.4192,"h":1.4192,"l":1.4192,"n":1,"o":1.4192,"t":"2026-10-21T10:35:00Z","v":139,"vw":1.4192},{"c":1.4194,"h":1.4197,"l":1.4194,"n":4,"o":1.4197,"t":"2026-10-21T10:45:00Z","v":2289,"vw":1.419482},{"c":1.4197,"h":1.4197,"l":1.4197,"n":4,"o":1.4197,"t":"2026-10-21T10:50:00Z","v":648,"vw":1.4197},{"c":1.4195,"h":1.42,"l":1.4103,"n":9,"o":1.42,"t":"2026-10-21T10:55:00Z","v":10830,"vw":1.41981},{"c":1.42,"h":1.42,"l":1.4103,"n":32,"o":1.42,"t":"2026-10-21T11:00:00Z","v":18123,"vw":1.41918},{"c":1.4101,"h":1.42,"l":1.4101,"n":10,"o":1.42,"t":"2026-10-21T11:05:00Z","v":4285,"vw":1.416415},{"c":1.42,"h":1.42,"l":1.4192,"n":17,"o":1.42,"t":"2026-10-21T11:10:00Z","v":1772,"vw":1.419784},{"c":1.42,"h":1.42,"l":1.41,"n":39,"o":1.4197,"t":"2026-10-21T11:15:00Z","v":28711,"vw":1.419885},{"c":1.42,"h":1.42,"l":1.42,"n":2,"o":1.42,"t":"2026-10-21T11:20:00Z","v":300,"vw":1.42},{"c":1.415,"h":1.43,"l":1.415,"n":65,"o":1.42,"t":"2026-10-21T11:25:00Z","v":19715,"vw":1.418442},{"c":1.42,"h":1.42,"l":1.4198,"n":13,"o":1.4198,"t":"2026-10-21T11:30:00Z","v":4913,"vw":1.419928},{"c":1.41,"h":1.4201,"l":1.41,"n":62,"o":1.42,"t":"2026-10-21T11:35:00Z","v":24937,"vw":1.414903},{"c":1.42,"h":1.42,"l":1.41,"n":15,"o":1.41,"t":"2026-10-21T11:40:00Z","v":2539,"vw":1.418803},{"c":1.42,"h":1.42,"l":1.4103,"n":28,"o":1.4197,"t":"2026-10-21T11:45:00Z","v":37502,"vw":1.419795},{"c":1.4203,"h":1.43,"l":1.42,"n":14,"o":1.43,"t":"2026-10-21T11:50:00Z","v":7117,"vw":1.420836},{"c":1.4295,"h":1.43,"l":1.4203,"n":13,"o":1.4286,"t":"2026-10-21T11:55:00Z","v":2115,"vw":1.427251},{"c":1.43,"h":1.43,"l":1.4203,"n":10,"o":1.43,"t":"2026-10-21T12:00:00Z","v":4475,"vw":1.428762},{"c":1.43,"h":1.43,"l":1.42,"n":11,"o":1.43,"t":"2026-10-21T12:05:00Z","v":16957,"vw":1.428877},{"c":1.4294,"h":1.43,"l":1.4294,"n":7,"o":1.43,"t":"2026-10-21T12:10:00Z","v":2514,"vw":1.42964},{"c":1.42,"h":1.4287,"l":1.42,"n":12,"o":1.4202,"t":"2026-10-21T12:15:00Z","v":2727,"vw":1.426976},{"c":1.4285,"h":1.4297,"l":1.4203,"n":15,"o":1.4283,"t":"2026-10-21T12:20:00Z","v":3324,"vw":1.42787},{"c":1.425,"h":1.43,"l":1.425,"n":29,"o":1.4285,"t":"2026-10-21T12:25:00Z","v":27566,"vw":1.429422},{"c":1.4293,"h":1.43,"l":1.42,"n":19,"o":1.4292,"t":"2026-10-21T12:30:00Z","v":4377,"vw":1.426948},{"c":1.43,"h":1.43,"l":1.42,"n":30,"o":1.4203,"t":"2026-10-21T12:35:00Z","v":12199,"vw":1.428343},{"c":1.42,"h":1.43,"l":1.42,"n":19,"o":1.425,"t":"2026-10-21T12:40:00Z","v":5154,"vw":1.424271},{"c":1.43,"h":1.43,"l":1.4202,"n":19,"o":1.4294,"t":"2026-10-21T12:45:00Z","v":4233,"vw":1.424846},{"c":1.43,"h":1.43,"l":1.42,"n":11,"o":1.4297,"t":"2026-10-21T12:50:00Z","v":3372,"vw":1.42076},{"c":1.42,"h":1.4298,"l":1.42,"n":10,"o":1.4292,"t":"2026-10-21T12:55:00Z","v":6261,"vw":1.429476},{"c":1.43,"h":1.4392,"l":1.43,"n":67,"o":1.43,"t":"2026-10-21T13:00:00Z","v":16212,"vw":1.430093},{"c":1.43,"h":1.43,"l":1.43,"n":39,"o":1.43,"t":"2026-10-21T13:05:00Z","v":9873,"vw":1.43},{"c":1.4296,"h":1.4315,"l":1.42,"n":60,"o":1.4315,"t":"2026-10-21T13:10:00Z","v":30033,"vw":1.429771},{"c":1.43,"h":1.43,"l":1.4203,"n":48,"o":1.425,"t":"2026-10-21T13:15:00Z","v":12916,"vw":1.429495},{"c":1.4392,"h":1.44,"l":1.43,"n":28,"o":1.4315,"t":"2026-10-21T13:20:00Z","v":12656,"vw":1.433617},{"c":1.43,"h":1.44,"l":1.42,"n":178,"o":1.44,"t":"2026-10-21T13:25:00Z","v":32978,"vw":1.432177},{"c":1.41,"h":1.44,"l":1.4,"n":1710,"o":1.43,"t":"2026-10-21T13:30:00Z","v":746293,"vw":1.420168},{"c":1.415,"h":1.4199,"l":1.3901,"n":1900,"o":1.405,"t":"2026-10-21T13:35:00Z","v":505499,"vw":1.404058},{"c":1.3994,"h":1.42,"l":1.39,"n":2139,"o":1.415,"t":"2026-10-21T13:40:00Z","v":902104,"vw":1.401846},{"c":1.395,"h":1.41,"l":1.39,"n":1936,"o":1.395,"t":"2026-10-21T13:45:00Z","v":351524,"vw":1.397591},{"c":1.38,"h":1.395,"l":1.3701,"n":2904,"o":1.3934,"t":"2026-10-21T13:50:00Z","v":864852,"vw":1.382868},{"c":1.3977,"h":1.4,"l":1.38,"n":1540,"o":1.3827,"t":"2026-10-21T13:55:00Z","v":358511,"vw":1.388923},{"c":1.4,"h":1.41,"l":1.39,"n":2445,"o":1.4,"t":"2026-10-21T14:00:00Z","v":939568,"vw":1.400667},{"c":1.395,"h":1.41,"l":1.39,"n":2014,"o":1.4,"t":"2026-10-21T14:05:00Z","v":680854,"vw":1.39751},{"c":1.385,"h":1.4,"l":1.38,"n":2560,"o":1.395,"t":"2026-10-21T14:10:00Z","v":672678,"vw":1.389625},{"c":1.385,"h":1.39,"l":1.38,"n":1682,"o":1.385,"t":"2026-10-21T14:15:00Z","v":264570,"vw":1.385977},{"c":1.39,"h":1.39,"l":1.38,"n":1417,"o":1.385,"t":"2026-10-21T14:20:00Z","v":395547,"vw":1.387335},{"c":1.3834,"h":1.39,"l":1.38,"n":2345,"o":1.3887,"t":"2026-10-21T14:25:00Z","v":1033310,"vw":1.389221},{"c":1.39,"h":1.39,"l":1.38,"n":1847,"o":1.39,"t":"2026-10-21T14:30:00Z","v":641940,"vw":1.388766},{"c":1.395,"h":1.4,"l":1.38,"n":2405,"o":1.3899,"t":"2026-10-21T14:35:00Z","v":1407499,"vw":1.39203},{"c":1.39,"h":1.4,"l":1.39,"n":2058,"o":1.39,"t":"2026-10-21T14:40:00Z","v":814493,"vw":1.391333},{"c":1.395,"h":1.4,"l":1.39,"n":1438,"o":1.395,"t":"2026-10-21T14:45:00Z","v":403250,"vw":1.397387},{"c":1.395,"h":1.4,"l":1.39,"n":1208,"o":1.4,"t":"2026-10-21T14:50:00Z","v":192207,"vw":1.396976},{"c":1.3901,"h":1.4,"l":1.39,"n":1083,"o":1.395,"t":"2026-10-21T14:55:00Z","v":208030,"vw":1.39502},{"c":1.3906,"h":1.4,"l":1.39,"n":1283,"o":1.39,"t":"2026-10-21T15:00:00Z","v":160518,"vw":1.394355},{"c":1.4,"h":1.4,"l":1.39,"n":1268,"o":1.395,"t":"2026-10-21T15:05:00Z","v":150630,"vw":1.396298},{"c":1.395,"h":1.4,"l":1.39,"n":877,"o":1.3999,"t":"2026-10-21T15:10:00Z","v":144211,"vw":1.396307},{"c":1.39,"h":1.4,"l":1.39,"n":911,"o":1.39,"t":"2026-10-21T15:15:00Z","v":268768,"vw":1.393346},{"c":1.395,"h":1.4,"l":1.39,"n":988,"o":1.3934,"t":"2026-10-21T15:20:00Z","v":353423,"vw":1.39528},{"c":1.395,"h":1.4,"l":1.39,"n":744,"o":1.39,"t":"2026-10-21T15:25:00Z","v":167345,"vw":1.3942},{"c":1.395,"h":1.4,"l":1.39,"n":754,"o":1.395,"t":"2026-10-21T15:30:00Z","v":238141,"vw":1.396907},{"c":1.405,"h":1.41,"l":1.39,"n":1053,"o":1.395,"t":"2026-10-21T15:35:00Z","v":503361,"vw":1.398441},{"c":1.41,"h":1.41,"l":1.4,"n":816,"o":1.4006,"t":"2026-10-21T15:40:00Z","v":264160,"vw":1.402771},{"c":1.4,"h":1.41,"l":1.4,"n":767,"o":1.405,"t":"2026-10-21T15:45:00Z","v":460604,"vw":1.406658},{"c":1.405,"h":1.41,"l":1.4,"n":663,"o":1.4087,"t":"2026-10-21T15:50:00Z","v":106872,"vw":1.405452},{"c":1.405,"h":1.41,"l":1.4,"n":610,"o":1.405,"t":"2026-10-21T15:55:00Z","v":257615,"vw":1.404805},{"c":1.41,"h":1.41,"l":1.4,"n":778,"o":1.405,"t":"2026-10-21T16:00:00Z","v":135141,"vw":1.405239},{"c":1.405,"h":1.41,"l":1.4,"n":664,"o":1.405,"t":"2026-10-21T16:05:00Z","v":144829,"vw":1.404372},{"c":1.405,"h":1.41,"l":1.4,"n":664,"o":1.405,"t":"2026-10-21T16:10:00Z","v":122438,"vw":1.40387},{"c":1.405,"h":1.41,"l":1.4,"n":531,"o":1.405,"t":"2026-10-21T16:15:00Z","v":209925,"vw":1.405961},{"c":1.4,"h":1.41,"l":1.4,"n":497,"o":1.405,"t":"2026-10-21T16:20:00Z","v":158368,"vw":1.405466},{"c":1.4,"h":1.41,"l":1.4,"n":436,"o":1.405,"t":"2026-10-21T16:25:00Z","v":113743,"vw":1.407735},{"c":1.405,"h":1.41,"l":1.4,"n":412,"o":1.405,"t":"2026-10-21T16:30:00Z","v":32961,"vw":1.404135},{"c":1.425,"h":1.425,"l":1.4,"n":876,"o":1.405,"t":"2026-10-21T16:35:00Z","v":745549,"vw":1.41166},{"c":1.4199,"h":1.43,"l":1.41,"n":1398,"o":1.425,"t":"2026-10-21T16:40:00Z","v":1507144,"vw":1.42117},{"c":1.415,"h":1.42,"l":1.41,"n":443,"o":1.415,"t":"2026-10-21T16:45:00Z","v":142798,"vw":1.416125},{"c":1.415,"h":1.42,"l":1.41,"n":454,"o":1.415,"t":"2026-10-21T16:50:00Z","v":91013,"vw":1.415704},{"c":1.415,"h":1.42,"l":1.41,"n":801,"o":1.415,"t":"2026-10-21T16:55:00Z","v":682762,"vw":1.413109},{"c":1.415,"h":1.42,"l":1.41,"n":428,"o":1.4121,"t":"2026-10-21T17:00:00Z","v":107741,"vw":1.414492},{"c":1.415,"h":1.42,"l":1.41,"n":465,"o":1.41,"t":"2026-10-21T17:05:00Z","v":103695,"vw":1.413683},{"c":1.415,"h":1.42,"l":1.41,"n":470,"o":1.415,"t":"2026-10-21T17:10:00Z","v":91624,"vw":1.413893},{"c":1.415,"h":1.42,"l":1.41,"n":405,"o":1.42,"t":"2026-10-21T17:15:00Z","v":156129,"vw":1.415076},{"c":1.415,"h":1.42,"l":1.41,"n":394,"o":1.415,"t":"2026-10-21T17:20:00Z","v":100760,"vw":1.41628},{"c":1.415,"h":1.42,"l":1.41,"n":335,"o":1.4187,"t":"2026-10-21T17:25:00Z","v":93998,"vw":1.416582},{"c":1.415,"h":1.42,"l":1.41,"n":428,"o":1.415,"t":"2026-10-21T17:30:00Z","v":119038,"vw":1.415553},{"c":1.405,"h":1.42,"l":1.4,"n":747,"o":1.41,"t":"2026-10-21T17:35:00Z","v":371880,"vw":1.412318},{"c":1.41,"h":1.41,"l":1.4,"n":664,"o":1.405,"t":"2026-10-21T17:40:00Z","v":332405,"vw":1.406605},{"c":1.41,"h":1.41,"l":1.4,"n":488,"o":1.41,"t":"2026-10-21T17:45:00Z","v":152171,"vw":1.40686}],"history":[{"c":2.37,"h":2.37,"l":2.2,"n":58736,"o":2.22,"t":"2024-10-21T04:00:00Z","v":52631456,"vw":2.300215},{"c":2.22,"h":2.42,"l":2.21,"n":58507,"o":2.35,"t":"2024-10-22T04:00:00Z","v":45597369,"vw":2.295041},{"c":2.08,"h":2.19,"l":2.05,"n":55577,"o":2.181,"t":"2024-10-23T04:00:00Z","v":48050792,"vw":2.103959},{"c":2.13,"h":2.18,"l":2.06,"n":45979,"o":2.1,"t":"2024-10-24T04:00:00Z","v":35856827,"vw":2.110645},{"c":2.15,"h":2.27,"l":2.12,"n":52897,"o":2.14,"t":"2024-10-25T04:00:00Z","v":44541384,"vw":2.197951},{"c":2.24,"h":2.27,"l":2.15,"n":43830,"o":2.18,"t":"2024-10-28T04:00:00Z","v":31539995,"vw":2.227937},{"c":2.13,"h":2.24,"l":2.08,"n":51431,"o":2.22,"t":"2024-10-29T04:00:00Z","v":40840352,"vw":2.120924},{"c":2.01,"h":2.14,"l":1.99,"n":59197,"o":2.08,"t":"2024-10-30T04:00:00Z","v":54951816,"vw":2.057011},{"c":1.96,"h":2.01,"l":1.94,"n":49806,"o":2,"t":"2024-10-31T04:00:00Z","v":45145093,"vw":1.968769},{"c":2.09,"h":2.19,"l":1.97,"n":56700,"o":1.99,"t":"2024-11-01T04:00:00Z","v":51007510,"vw":2.110561},{"c":2.51,"h":2.54,"l":2.1,"n":126124,"o":2.11,"t":"2024-11-04T05:00:00Z","v":116576891,"vw":2.402296},{"c":2.52,"h":2.62,"l":2.365,"n":95923,"o":2.395,"t":"2024-11-05T05:00:00Z","v":81383002,"vw":2.516314},{"c":1.97,"h":2.2,"l":1.88,"n":149268,"o":2.11,"t":"2024-11-06T05:00:00Z","v":117117073,"vw":1.976251},{"c":2.04,"h":2.0699,"l":1.9701,"n":59612,"o":2.04,"t":"2024-11-07T05:00:00Z","v":52379090,"vw":2.014118},{"c":2.06,"h":2.08,"l":1.95,"n":75386,"o":2.05,"t":"2024-11-08T05:00:00Z","v":64221074,"vw":2.018991},{"c":1.99,"h":2.07,"l":1.92,"n":83225,"o":2.05,"t":"2024-11-11T05:00:00Z","v":60558247,"vw":1.970954},{"c":1.91,"h":1.98,"l":1.79,"n":92378,"o":1.94,"t":"2024-11-12T05:00:00Z","v":72014354,"vw":1.851315},{"c":1.97,"h":2.1,"l":1.91,"n":72555,"o":1.92,"t":"2024-11-13T05:00:00Z","v":72590038,"vw":2.016831},{"c":1.97,"h":2.07,"l":1.86,"n":73514,"o":1.95,"t":"2024-11-14T05:00:00Z","v":80781322,"vw":1.943318},{"c":1.87,"h":2.02,"l":1.85,"n":63279,"o":2,"t":"2024-11-15T05:00:00Z","v":59370842,"vw":1.898672},{"c":1.99,"h":2.05,"l":1.82,"n":67946,"o":1.89,"t":"2024-11-18T05:00:00Z","v":64447526,"vw":1.966419},{"c":1.92,"h":2.04,"l":1.9,"n":52056,"o":1.95,"t":"2024-11-19T05:00:00Z","v":51275696,"vw":1.954623},{"c":1.92,"h":2.01,"l":1.875,"n":48022,"o":1.92,"t":"2024-11-20T05:00:00Z","v":64164777,"vw":1.923363},{"c":1.89,"h":1.96,"l":1.88,"n":37692,"o":1.9,"t":"2024-11-21T05:00:00Z","v":43313147,"vw":1.915654},{"c":1.92,"h":1.98,"l":1.88,"n":48545,"o":1.89,"t":"2024-11-22T05:00:00Z","v":46782682,"vw":1.928797},{"c":2.2,"h":2.25,"l":1.95,"n":102021,"o":1.95,"t":"2024-11-25T05:00:00Z","v":106803745,"vw":2.134721},{"c":2.07,"h":2.21,"l":2.04,"n":54589,"o":2.17,"t":"2024-11-26T05:00:00Z","v":45523794,"vw":2.097638},{"c":2.13,"h":2.295,"l":2.075,"n":58283,"o":2.08,"t":"2024-11-27T05:00:00Z","v":54185368,"vw":2.199218},{"c":2.24,"h":2.28,"l":2.155,"n":40310,"o":2.18,"t":"2024-11-29T05:00:00Z","v":44108922,"vw":2.228542},{"c":2.3,"h":2.44,"l":2.24,"n":75079,"o":2.3,"t":"2024-12-02T05:00:00Z","v":83937997,"vw":2.315301},{"c":2.02,"h":2.25,"l":2,"n":74562,"o":2.23,"t":"2024-12-03T05:00:00Z","v":90739687,"vw":2.106931},{"c":2.13,"h":2.13,"l":1.96,"n":65962,"o":2.08,"t":"2024-12-04T05:00:00Z","v":104945921,"vw":2.04366},{"c":2.45,"h":2.56,"l":2.06,"n":142673,"o":2.1,"t":"2024-12-05T05:00:00Z","v":171616553,"vw":2.364544},{"c":2.38,"h":2.58,"l":2.34,"n":79627,"o":2.49,"t":"2024-12-06T05:00:00Z","v":78059823,"vw":2.447048},{"c":2.67,"h":2.86,"l":2.43,"n":138199,"o":2.43,"t":"2024-12-09T05:00:00Z","v":107324254,"vw":2.718181},{"c":2.51,"h":2.72,"l":2.48,"n":73916,"o":2.71,"t":"2024-12-10T05:00:00Z","v":49967101,"vw":2.560726},{"c":2.5,"h":2.5891,"l":2.38,"n":49560,"o":2.54,"t":"2024-12-11T05:00:00Z","v":34719887,"vw":2.459363},{"c":2.4,"h":2.52,"l":2.37,"n":43083,"o":2.45,"t":"2024-12-12T05:00:00Z","v":27605341,"vw":2.43349},{"c":2.43,"h":2.45,"l":2.28,"n":38749,"o":2.39,"t":"2024-12-13T05:00:00Z","v":31130203,"vw":2.365228},{"c":2.45,"h":2.49,"l":2.31,"n":51144,"o":2.43,"t":"2024-12-16T05:00:00Z","v":41651560,"vw":2.428262},{"c":2.46,"h":2.56,"l":2.34,"n":57103,"o":2.42,"t":"2024-12-17T05:00:00Z","v":37950125,"vw":2.428958},{"c":2.22,"h":2.52,"l":2.18,"n":63297,"o":2.445,"t":"2024-12-18T05:00:00Z","v":57915170,"vw":2.358096},{"c":2.3,"h":2.32,"l":2.2,"n":46707,"o":2.28,"t":"2024-12-19T05:00:00Z","v":42184931,"vw":2.260171},{"c":2.56,"h":2.6,"l":2.22,"n":83266,"o":2.23,"t":"2024-12-20T05:00:00Z","v":83925539,"vw":2.506503},{"c":2.43,"h":2.635,"l":2.39,"n":62002,"o":2.55,"t":"2024-12-23T05:00:00Z","v":46539835,"vw":2.48076},{"c":2.42,"h":2.455,"l":2.305,"n":37650,"o":2.45,"t":"2024-12-24T05:00:00Z","v":31547673,"vw":2.386868},{"c":2.38,"h":2.43,"l":2.33,"n":47774,"o":2.39,"t":"2024-12-26T05:00:00Z","v":53896413,"vw":2.376723},{"c":2.38,"h":2.52,"l":2.28,"n":49901,"o":2.36,"t":"2024-12-27T05:00:00Z","v":61228243,"vw":2.375625},{"c":2.28,"h":2.35,"l":2.21,"n":48773,"o":2.32,"t":"2024-12-30T05:00:00Z","v":39360258,"vw":2.256244},{"c":2.13,"h":2.32,"l":2.12,"n":49484,"o":2.31,"t":"2024-12-31T05:00:00Z","v":51654996,"vw":2.182302},{"c":2.33,"h":2.425,"l":2.185,"n":67583,"o":2.19,"t":"2025-01-02T05:00:00Z","v":71346534,"vw":2.331714},{"c":2.63,"h":2.64,"l":2.26,"n":89943,"o":2.33,"t":"2025-01-03T05:00:00Z","v":96439209,"vw":2.485984},{"c":3.15,"h":3.26,"l":2.73,"n":179004,"o":2.85,"t":"2025-01-06T05:00:00Z","v":143879348,"vw":3.06689},{"c":2.95,"h":3.32,"l":2.94,"n":142844,"o":3.2,"t":"2025-01-07T05:00:00Z","v":98676866,"vw":3.104223},{"c":2.67,"h":2.8299,"l":2.56,"n":93183,"o":2.79,"t":"2025-01-08T05:00:00Z","v":68349838,"vw":2.67447},{"c":2.87,"h":2.99,"l":2.55,"n":96277,"o":2.65,"t":"2025-01-10T05:00:00Z","v":73435776,"vw":2.766689},{"c":2.71,"h":2.84,"l":2.63,"n":83655,"o":2.84,"t":"2025-01-13T05:00:00Z","v":59028167,"vw":2.717201},{"c":2.66,"h":3,"l":2.6449,"n":71383,"o":2.82,"t":"2025-01-14T05:00:00Z","v":57209336,"vw":2.761517},{"c":2.71,"h":2.92,"l":2.66,"n":86165,"o":2.86,"t":"2025-01-15T05:00:00Z","v":69164044,"vw":2.778268},{"c":2.74,"h":2.97,"l":2.55,"n":110249,"o":2.865,"t":"2025-01-16T05:00:00Z","v":89648856,"vw":2.703241},{"c":2.44,"h":2.7688,"l":2.4,"n":145892,"o":2.72,"t":"2025-01-17T05:00:00Z","v":95901809,"vw":2.518629},{"c":2.2,"h":2.39,"l":2.18,"n":105723,"o":2.36,"t":"2025-01-21T05:00:00Z","v":74333037,"vw":2.252882},{"c":2.03,"h":2.27,"l":2.02,"n":102067,"o":2.27,"t":"2025-01-22T05:00:00Z","v":74690875,"vw":2.110478},{"c":2.09,"h":2.115,"l":1.98,"n":69872,"o":2.03,"t":"2025-01-23T05:00:00Z","v":60381594,"vw":2.066497},{"c":2.08,"h":2.2,"l":2.07,"n":71316,"o":2.11,"t":"2025-01-24T05:00:00Z","v":76296018,"vw":2.135909},{"c":1.95,"h":2.035,"l":1.9,"n":103352,"o":2,"t":"2025-01-27T05:00:00Z","v":100236728,"vw":1.958274},{"c":1.96,"h":2,"l":1.88,"n":73510,"o":1.96,"t":"2025-01-28T05:00:00Z","v":71462773,"vw":1.936955},{"c":1.88,"h":1.94,"l":1.82,"n":79687,"o":1.9399,"t":"2025-01-29T05:00:00Z","v":79047759,"vw":1.867048},{"c":1.92,"h":1.97,"l":1.84,"n":56642,"o":1.9,"t":"2025-01-30T05:00:00Z","v":53219753,"vw":1.898519},{"c":1.86,"h":1.98,"l":1.85,"n":69710,"o":1.95,"t":"2025-01-31T05:00:00Z","v":68951392,"vw":1.916654},{"c":1.86,"h":1.96,"l":1.76,"n":61553,"o":1.79,"t":"2025-02-03T05:00:00Z","v":50848132,"vw":1.882128},{"c":1.95,"h":2.03,"l":1.86,"n":60529,"o":1.89,"t":"2025-02-04T05:00:00Z","v":71610206,"vw":1.960931},{"c":1.85,"h":2,"l":1.85,"n":53536,"o":1.97,"t":"2025-02-05T05:00:00Z","v":52820232,"vw":1.923893},{"c":1.91,"h":1.94,"l":1.87,"n":43116,"o":1.9,"t":"2025-02-06T05:00:00Z","v":38717068,"vw":1.90297},{"c":1.84,"h":1.93,"l":1.81,"n":64731,"o":1.905,"t":"2025-02-07T05:00:00Z","v":56876229,"vw":1.854205},{"c":1.72,"h":1.86,"l":1.65,"n":92011,"o":1.86,"t":"2025-02-10T05:00:00Z","v":70281125,"vw":1.730888},{"c":1.62,"h":1.7,"l":1.61,"n":71158,"o":1.7,"t":"2025-02-11T05:00:00Z","v":52515102,"vw":1.644233},{"c":1.65,"h":1.69,"l":1.57,"n":60914,"o":1.62,"t":"2025-02-12T05:00:00Z","v":54813850,"vw":1.641549},{"c":1.76,"h":1.8,"l":1.68,"n":54251,"o":1.68,"t":"2025-02-13T05:00:00Z","v":53785738,"vw":1.727215},{"c":1.76,"h":1.8,"l":1.7,"n":45086,"o":1.78,"t":"2025-02-14T05:00:00Z","v":40633472,"vw":1.739068},{"c":1.81,"h":1.85,"l":1.72,"n":55869,"o":1.76,"t":"2025-02-18T05:00:00Z","v":59479272,"vw":1.796134},{"c":1.77,"h":1.84,"l":1.75,"n":41710,"o":1.8,"t":"2025-02-19T05:00:00Z","v":39446757,"vw":1.785711},{"c":1.75,"h":1.77,"l":1.68,"n":46715,"o":1.77,"t":"2025-02-20T05:00:00Z","v":51828074,"vw":1.70964},{"c":1.66,"h":1.74,"l":1.63,"n":55903,"o":1.74,"t":"2025-02-21T05:00:00Z","v":66362576,"vw":1.674257},{"c":1.59,"h":1.66,"l":1.53,"n":72861,"o":1.66,"t":"2025-02-24T05:00:00Z","v":80392053,"vw":1.584631},{"c":1.57,"h":1.63,"l":1.52,"n":57486,"o":1.6,"t":"2025-02-25T05:00:00Z","v":62373424,"vw":1.565816},{"c":1.68,"h":1.71,"l":1.59,"n":49335,"o":1.6,"t":"2025-02-26T05:00:00Z","v":57645997,"vw":1.673933},{"c":1.63,"h":1.7,"l":1.62,"n":43622,"o":1.7,"t":"2025-02-27T05:00:00Z","v":41069947,"vw":1.670239},{"c":1.61,"h":1.64,"l":1.55,"n":57434,"o":1.595,"t":"2025-02-28T05:00:00Z","v":56498545,"vw":1.599667},{"c":1.5,"h":1.64,"l":1.45,"n":82447,"o":1.61,"t":"2025-03-03T05:00:00Z","v":84399614,"vw":1.531654},{"c":1.62,"h":1.68,"l":1.37,"n":93515,"o":1.385,"t":"2025-03-04T05:00:00Z","v":96509585,"vw":1.554594},{"c":1.69,"h":1.7,"l":1.55,"n":66715,"o":1.6,"t":"2025-03-05T05:00:00Z","v":66825335,"vw":1.624884},{"c":1.65,"h":1.69,"l":1.58,"n":47084,"o":1.64,"t":"2025-03-06T05:00:00Z","v":53890590,"vw":1.635657},{"c":1.78,"h":1.81,"l":1.62,"n":62138,"o":1.65,"t":"2025-03-07T05:00:00Z","v":73436041,"vw":1.727294},{"c":1.71,"h":1.81,"l":1.67,"n":70448,"o":1.72,"t":"2025-03-10T04:00:00Z","v":66779447,"vw":1.744948},{"c":1.67,"h":1.76,"l":1.59,"n":56412,"o":1.7,"t":"2025-03-11T04:00:00Z","v":73403347,"vw":1.671606},{"c":1.66,"h":1.7694,"l":1.64,"n":55103,"o":1.715,"t":"2025-03-12T04:00:00Z","v":75066469,"vw":1.679186},{"c":1.65,"h":1.75,"l":1.6,"n":42201,"o":1.655,"t":"2025-03-13T04:00:00Z","v":52657520,"vw":1.672295},{"c":1.66,"h":1.71,"l":1.625,"n":38206,"o":1.65,"t":"2025-03-14T04:00:00Z","v":48726199,"vw":1.667332},{"c":1.7,"h":1.72,"l":1.65,"n":35335,"o":1.66,"t":"2025-03-17T04:00:00Z","v":41163788,"vw":1.687609},{"c":1.62,"h":1.72,"l":1.61,"n":40850,"o":1.7,"t":"2025-03-18T04:00:00Z","v":60638037,"vw":1.660701},{"c":1.58,"h":1.675,"l":1.55,"n":72265,"o":1.57,"t":"2025-03-19T04:00:00Z","v":98509765,"vw":1.60648},{"c":1.59,"h":1.65,"l":1.55,"n":53664,"o":1.56,"t":"2025-03-20T04:00:00Z","v":64745849,"vw":1.609866},{"c":1.53,"h":1.59,"l":1.52,"n":49295,"o":1.56,"t":"2025-03-21T04:00:00Z","v":56038255,"vw":1.549383},{"c":1.54,"h":1.6,"l":1.54,"n":46651,"o":1.55,"t":"2025-03-24T04:00:00Z","v":49588916,"vw":1.56002},{"c":1.53,"h":1.63,"l":1.53,"n":38877,"o":1.55,"t":"2025-03-25T04:00:00Z","v":44671411,"vw":1.569292},{"c":1.46,"h":1.57,"l":1.44,"n":49174,"o":1.535,"t":"2025-03-26T04:00:00Z","v":58837158,"vw":1.491661},{"c":1.44,"h":1.47,"l":1.41,"n":34662,"o":1.44,"t":"2025-03-27T04:00:00Z","v":40709215,"vw":1.438783},{"c":1.34,"h":1.46,"l":1.33,"n":61452,"o":1.45,"t":"2025-03-28T04:00:00Z","v":72106551,"vw":1.364735},{"c":1.35,"h":1.36,"l":1.26,"n":57097,"o":1.3,"t":"2025-03-31T04:00:00Z","v":59675245,"vw":1.31707},{"c":1.31,"h":1.36,"l":1.28,"n":50451,"o":1.35,"t":"2025-04-01T04:00:00Z","v":57727513,"vw":1.314722},{"c":1.32,"h":1.35,"l":1.28,"n":34898,"o":1.28,"t":"2025-04-02T04:00:00Z","v":34592261,"vw":1.317887},{"c":1.21,"h":1.29,"l":1.2,"n":54110,"o":1.25,"t":"2025-04-03T04:00:00Z","v":50021188,"vw":1.224573},{"c":1.22,"h":1.24,"l":1.0801,"n":56827,"o":1.15,"t":"2025-04-04T04:00:00Z","v":50941904,"vw":1.157039},{"c":1.245,"h":1.3,"l":1.15,"n":49021,"o":1.155,"t":"2025-04-07T04:00:00Z","v":43192497,"vw":1.230874},{"c":1.12,"h":1.2997,"l":1.1,"n":52488,"o":1.29,"t":"2025-04-08T04:00:00Z","v":52727754,"vw":1.165493},{"c":1.21,"h":1.22,"l":1.11,"n":46625,"o":1.13,"t":"2025-04-09T04:00:00Z","v":43911155,"vw":1.165694},{"c":1.115,"h":1.18,"l":1.08,"n":42060,"o":1.18,"t":"2025-04-10T04:00:00Z","v":35649855,"vw":1.121258},{"c":1.13,"h":1.15,"l":1.11,"n":26470,"o":1.13,"t":"2025-04-11T04:00:00Z","v":21007947,"vw":1.122472},{"c":1.06,"h":1.17,"l":1.05,"n":53523,"o":1.145,"t":"2025-04-14T04:00:00Z","v":51628938,"vw":1.079204},{"c":1,"h":1.07,"l":0.975,"n":99495,"o":1.05,"t":"2025-04-15T04:00:00Z","v":105081846,"vw":1.000816},{"c":0.9211,"h":1.01,"l":0.9,"n":147810,"o":0.9862,"t":"2025-04-16T04:00:00Z","v":132775832,"vw":0.949122},{"c":0.9003,"h":0.9459,"l":0.8666,"n":82776,"o":0.9249,"t":"2025-04-17T04:00:00Z","v":129021872,"vw":0.911018},{"c":0.7886,"h":0.906,"l":0.76,"n":97504,"o":0.906,"t":"2025-04-21T04:00:00Z","v":135222868,"vw":0.792816},{"c":0.8747,"h":0.91,"l":0.8158,"n":69922,"o":0.8182,"t":"2025-04-22T04:00:00Z","v":113829333,"vw":0.873787},{"c":0.8407,"h":0.9297,"l":0.833,"n":65114,"o":0.9209,"t":"2025-04-23T04:00:00Z","v":62492794,"vw":0.871221},{"c":0.8486,"h":0.872,"l":0.8252,"n":59432,"o":0.85,"t":"2025-04-24T04:00:00Z","v":53649550,"vw":0.846184},{"c":0.8116,"h":0.854,"l":0.801,"n":61415,"o":0.854,"t":"2025-04-25T04:00:00Z","v":62328930,"vw":0.817936},{"c":1.02,"h":1.19,"l":0.9885,"n":226240,"o":1,"t":"2025-04-28T04:00:00Z","v":221992687,"vw":1.080865},{"c":0.9592,"h":1.11,"l":0.9301,"n":188698,"o":1.08,"t":"2025-04-29T04:00:00Z","v":218003592,"vw":0.981025},{"c":0.8726,"h":0.9248,"l":0.8488,"n":118208,"o":0.9248,"t":"2025-04-30T04:00:00Z","v":162686515,"vw":0.871619},{"c":0.8517,"h":0.9128,"l":0.85,"n":90848,"o":0.8989,"t":"2025-05-01T04:00:00Z","v":119029445,"vw":0.878963},{"c":0.8431,"h":0.8797,"l":0.832,"n":92912,"o":0.8701,"t":"2025-05-02T04:00:00Z","v":102534856,"vw":0.846203},{"c":0.7947,"h":0.84,"l":0.788,"n":101457,"o":0.8392,"t":"2025-05-05T04:00:00Z","v":103361745,"vw":0.798449},{"c":0.7878,"h":0.815,"l":0.7687,"n":92288,"o":0.8,"t":"2025-05-06T04:00:00Z","v":101440128,"vw":0.786597},{"c":0.7755,"h":0.7998,"l":0.764,"n":86438,"o":0.7957,"t":"2025-05-07T04:00:00Z","v":101419134,"vw":0.777725},{"c":0.8504,"h":0.8551,"l":0.7888,"n":90185,"o":0.7913,"t":"2025-05-08T04:00:00Z","v":114438360,"vw":0.821744},{"c":0.8605,"h":0.89,"l":0.77,"n":93786,"o":0.8502,"t":"2025-05-09T04:00:00Z","v":79273861,"vw":0.855399},{"c":0.9036,"h":0.938,"l":0.8616,"n":155337,"o":0.9145,"t":"2025-05-12T04:00:00Z","v":177123106,"vw":0.901742},{"c":0.8117,"h":0.8838,"l":0.81,"n":130065,"o":0.88,"t":"2025-05-13T04:00:00Z","v":182057621,"vw":0.824646},{"c":0.7853,"h":0.8215,"l":0.761,"n":111855,"o":0.82,"t":"2025-05-14T04:00:00Z","v":177767344,"vw":0.787424},{"c":0.6994,"h":0.784,"l":0.6988,"n":188379,"o":0.7835,"t":"2025-05-15T04:00:00Z","v":267013664,"vw":0.717457},{"c":0.7724,"h":0.777,"l":0.69,"n":151636,"o":0.7131,"t":"2025-05-16T04:00:00Z","v":272111925,"vw":0.727775},{"c":0.7888,"h":0.83,"l":0.744,"n":154161,"o":0.7635,"t":"2025-05-19T04:00:00Z","v":233107799,"vw":0.79348},{"c":0.825,"h":0.848,"l":0.753,"n":127780,"o":0.79,"t":"2025-05-20T04:00:00Z","v":166916939,"vw":0.810087},{"c":0.7663,"h":0.8146,"l":0.753,"n":112301,"o":0.79,"t":"2025-05-21T04:00:00Z","v":141116800,"vw":0.77803},{"c":0.7999,"h":0.7999,"l":0.7413,"n":86369,"o":0.7597,"t":"2025-05-22T04:00:00Z","v":118325047,"vw":0.779399},{"c":0.78,"h":0.814,"l":0.762,"n":81241,"o":0.7773,"t":"2025-05-23T04:00:00Z","v":102513302,"vw":0.783363},{"c":0.7931,"h":0.8198,"l":0.77,"n":86833,"o":0.7909,"t":"2025-05-27T04:00:00Z","v":119716754,"vw":0.79545},{"c":0.9265,"h":0.95,"l":0.7851,"n":141523,"o":0.7907,"t":"2025-05-28T04:00:00Z","v":306891422,"vw":0.885788},{"c":0.9264,"h":1.03,"l":0.9,"n":114063,"o":0.9433,"t":"2025-05-29T04:00:00Z","v":156525804,"vw":0.962244},{"c":0.8827,"h":0.9349,"l":0.87,"n":94270,"o":0.9,"t":"2025-05-30T04:00:00Z","v":147027622,"vw":0.905843},{"c":0.8243,"h":0.8616,"l":0.815,"n":99125,"o":0.8509,"t":"2025-06-02T04:00:00Z","v":134725064,"vw":0.830723},{"c":0.9108,"h":0.9582,"l":0.8085,"n":109344,"o":0.81,"t":"2025-06-03T04:00:00Z","v":187528558,"vw":0.906079},{"c":0.9292,"h":0.9496,"l":0.8985,"n":66403,"o":0.9111,"t":"2025-06-04T04:00:00Z","v":83844028,"vw":0.918762},{"c":0.8715,"h":0.9263,"l":0.861,"n":66010,"o":0.92,"t":"2025-06-05T04:00:00Z","v":78723410,"vw":0.893364},{"c":0.9692,"h":1.01,"l":0.8941,"n":114223,"o":0.895,"t":"2025-06-06T04:00:00Z","v":190219038,"vw":0.971336},{"c":1.22,"h":1.265,"l":0.99,"n":119596,"o":0.9983,"t":"2025-06-09T04:00:00Z","v":141742439,"vw":1.135115},{"c":1.28,"h":1.53,"l":1.26,"n":241717,"o":1.415,"t":"2025-06-10T04:00:00Z","v":214223487,"vw":1.375683},{"c":1.38,"h":1.52,"l":1.27,"n":155752,"o":1.32,"t":"2025-06-11T04:00:00Z","v":136917365,"vw":1.388987},{"c":1.3,"h":1.47,"l":1.29,"n":111312,"o":1.365,"t":"2025-06-12T04:00:00Z","v":93595332,"vw":1.371372},{"c":1.29,"h":1.34,"l":1.21,"n":89597,"o":1.245,"t":"2025-06-13T04:00:00Z","v":60562073,"vw":1.276929},{"c":1.31,"h":1.4,"l":1.28,"n":66105,"o":1.33,"t":"2025-06-16T04:00:00Z","v":60215441,"vw":1.323934},{"c":1.09,"h":1.27,"l":1.05,"n":95983,"o":1.26,"t":"2025-06-17T04:00:00Z","v":94351961,"vw":1.148735},{"c":1.14,"h":1.18,"l":1.11,"n":47696,"o":1.11,"t":"2025-06-18T04:00:00Z","v":51273226,"vw":1.145554},{"c":1.11,"h":1.19,"l":1.09,"n":68059,"o":1.165,"t":"2025-06-20T04:00:00Z","v":71434738,"vw":1.119159},{"c":1.09,"h":1.13,"l":1.03,"n":49479,"o":1.08,"t":"2025-06-23T04:00:00Z","v":52652044,"vw":1.072709},{"c":1.16,"h":1.2,"l":1.1,"n":64970,"o":1.13,"t":"2025-06-24T04:00:00Z","v":83314165,"vw":1.146437},{"c":1.09,"h":1.19,"l":1.09,"n":58088,"o":1.18,"t":"2025-06-25T04:00:00Z","v":50442199,"vw":1.132738},{"c":1.22,"h":1.27,"l":1.1,"n":81340,"o":1.105,"t":"2025-06-26T04:00:00Z","v":102697128,"vw":1.213882},{"c":1.16,"h":1.25,"l":1.13,"n":54592,"o":1.23,"t":"2025-06-27T04:00:00Z","v":60434653,"vw":1.169686},{"c":1.49,"h":1.57,"l":1.235,"n":171207,"o":1.3,"t":"2025-06-30T04:00:00Z","v":250792363,"vw":1.422695},{"c":1.41,"h":1.45,"l":1.34,"n":89690,"o":1.45,"t":"2025-07-01T04:00:00Z","v":94951011,"vw":1.402981},{"c":1.4,"h":1.49,"l":1.39,"n":57512,"o":1.42,"t":"2025-07-02T04:00:00Z","v":67680728,"vw":1.438252},{"c":1.47,"h":1.55,"l":1.39,"n":62826,"o":1.425,"t":"2025-07-03T04:00:00Z","v":81632524,"vw":1.485357},{"c":1.37,"h":1.51,"l":1.35,"n":74101,"o":1.475,"t":"2025-07-07T04:00:00Z","v":71603301,"vw":1.392946},{"c":1.42,"h":1.47,"l":1.39,"n":51895,"o":1.39,"t":"2025-07-08T04:00:00Z","v":50271506,"vw":1.42747},{"c":1.78,"h":1.85,"l":1.4346,"n":192569,"o":1.445,"t":"2025-07-09T04:00:00Z","v":231504730,"vw":1.712646},{"c":1.68,"h":1.8,"l":1.65,"n":101737,"o":1.76,"t":"2025-07-10T04:00:00Z","v":88659770,"vw":1.717664},{"c":1.62,"h":1.69,"l":1.59,"n":66296,"o":1.66,"t":"2025-07-11T04:00:00Z","v":56882273,"vw":1.620907},{"c":1.57,"h":1.65,"l":1.5,"n":74216,"o":1.65,"t":"2025-07-14T04:00:00Z","v":61823319,"vw":1.551994},{"c":1.53,"h":1.68,"l":1.52,"n":79122,"o":1.66,"t":"2025-07-15T04:00:00Z","v":61336208,"vw":1.569256},{"c":1.52,"h":1.56,"l":1.46,"n":70672,"o":1.55,"t":"2025-07-16T04:00:00Z","v":46961517,"vw":1.512437},{"c":1.65,"h":1.69,"l":1.53,"n":89261,"o":1.54,"t":"2025-07-17T04:00:00Z","v":72718825,"vw":1.638878},{"c":1.79,"h":1.83,"l":1.67,"n":95461,"o":1.68,"t":"2025-07-18T04:00:00Z","v":102719996,"vw":1.754333},{"c":1.82,"h":2.03,"l":1.82,"n":155441,"o":1.88,"t":"2025-07-21T04:00:00Z","v":142891458,"vw":1.929236},{"c":1.84,"h":1.92,"l":1.75,"n":87932,"o":1.835,"t":"2025-07-22T04:00:00Z","v":76057330,"vw":1.812212},{"c":1.81,"h":1.91,"l":1.74,"n":79712,"o":1.865,"t":"2025-07-23T04:00:00Z","v":68101261,"vw":1.80706},{"c":1.77,"h":1.99,"l":1.74,"n":106254,"o":1.81,"t":"2025-07-24T04:00:00Z","v":102908916,"vw":1.845594},{"c":1.84,"h":1.87,"l":1.72,"n":62637,"o":1.81,"t":"2025-07-25T04:00:00Z","v":65031440,"vw":1.803115},{"c":1.77,"h":1.93,"l":1.73,"n":74559,"o":1.88,"t":"2025-07-28T04:00:00Z","v":68785022,"vw":1.774633},{"c":1.59,"h":1.76,"l":1.59,"n":81949,"o":1.75,"t":"2025-07-29T04:00:00Z","v":61887690,"vw":1.641577},{"c":1.55,"h":1.62,"l":1.54,"n":52634,"o":1.605,"t":"2025-07-30T04:00:00Z","v":33632942,"vw":1.572613},{"c":1.5,"h":1.58,"l":1.47,"n":49964,"o":1.53,"t":"2025-07-31T04:00:00Z","v":44462130,"vw":1.519277},{"c":1.4,"h":1.48,"l":1.39,"n":64148,"o":1.42,"t":"2025-08-01T04:00:00Z","v":55834744,"vw":1.419828},{"c":1.45,"h":1.48,"l":1.4,"n":57696,"o":1.45,"t":"2025-08-04T04:00:00Z","v":33367678,"vw":1.439703},{"c":1.54,"h":1.57,"l":1.45,"n":46342,"o":1.47,"t":"2025-08-05T04:00:00Z","v":35634296,"vw":1.520962},{"c":1.46,"h":1.54,"l":1.45,"n":43744,"o":1.53,"t":"2025-08-06T04:00:00Z","v":30525892,"vw":1.479218},{"c":1.51,"h":1.56,"l":1.46,"n":42347,"o":1.5,"t":"2025-08-07T04:00:00Z","v":30629229,"vw":1.503939},{"c":1.51,"h":1.565,"l":1.5,"n":34534,"o":1.54,"t":"2025-08-08T04:00:00Z","v":23469390,"vw":1.519547},{"c":1.58,"h":1.62,"l":1.53,"n":68058,"o":1.55,"t":"2025-08-11T04:00:00Z","v":53352503,"vw":1.584287},{"c":1.54,"h":1.56,"l":1.43,"n":81123,"o":1.56,"t":"2025-08-12T04:00:00Z","v":74301919,"vw":1.489626},{"c":1.66,"h":1.72,"l":1.52,"n":69445,"o":1.52,"t":"2025-08-13T04:00:00Z","v":75619696,"vw":1.626805},{"c":1.65,"h":1.68,"l":1.58,"n":44317,"o":1.61,"t":"2025-08-14T04:00:00Z","v":37505869,"vw":1.629416},{"c":1.7,"h":1.73,"l":1.6,"n":54090,"o":1.66,"t":"2025-08-15T04:00:00Z","v":59602243,"vw":1.674579},{"c":1.66,"h":1.745,"l":1.63,"n":51122,"o":1.72,"t":"2025-08-18T04:00:00Z","v":55075351,"vw":1.664993},{"c":1.58,"h":1.665,"l":1.56,"n":50226,"o":1.65,"t":"2025-08-19T04:00:00Z","v":41403565,"vw":1.593611},{"c":1.56,"h":1.59,"l":1.5,"n":49544,"o":1.57,"t":"2025-08-20T04:00:00Z","v":41272361,"vw":1.538008},{"c":1.54,"h":1.57,"l":1.52,"n":34971,"o":1.56,"t":"2025-08-21T04:00:00Z","v":29038323,"vw":1.542578},{"c":1.68,"h":1.68,"l":1.54,"n":48116,"o":1.545,"t":"2025-08-22T04:00:00Z","v":61455457,"vw":1.628664},{"c":1.67,"h":1.72,"l":1.64,"n":50726,"o":1.68,"t":"2025-08-25T04:00:00Z","v":47446491,"vw":1.667728},{"c":1.65,"h":1.695,"l":1.63,"n":57017,"o":1.675,"t":"2025-08-26T04:00:00Z","v":38146346,"vw":1.653717},{"c":1.62,"h":1.66,"l":1.6,"n":39238,"o":1.66,"t":"2025-08-27T04:00:00Z","v":27501382,"vw":1.631411},{"c":1.63,"h":1.67,"l":1.61,"n":32309,"o":1.63,"t":"2025-08-28T04:00:00Z","v":26794203,"vw":1.639802},{"c":1.57,"h":1.635,"l":1.56,"n":42557,"o":1.62,"t":"2025-08-29T04:00:00Z","v":30011796,"vw":1.578861},{"c":1.48,"h":1.54,"l":1.46,"n":55522,"o":1.51,"t":"2025-09-02T04:00:00Z","v":45846479,"vw":1.490977},{"c":1.49,"h":1.55,"l":1.48,"n":56468,"o":1.54,"t":"2025-09-03T04:00:00Z","v":46414637,"vw":1.514422},{"c":1.44,"h":1.51,"l":1.44,"n":44925,"o":1.49,"t":"2025-09-04T04:00:00Z","v":33974339,"vw":1.459787},{"c":1.46,"h":1.51,"l":1.41,"n":47208,"o":1.46,"t":"2025-09-05T04:00:00Z","v":32692931,"vw":1.456749},{"c":1.44,"h":1.4888,"l":1.43,"n":46080,"o":1.47,"t":"2025-09-08T04:00:00Z","v":31627533,"vw":1.454662},{"c":1.41,"h":1.44,"l":1.41,"n":53233,"o":1.435,"t":"2025-09-09T04:00:00Z","v":30080159,"vw":1.421765},{"c":1.44,"h":1.5,"l":1.41,"n":55318,"o":1.44,"t":"2025-09-10T04:00:00Z","v":38959437,"vw":1.44932},{"c":1.505,"h":1.56,"l":1.43,"n":67217,"o":1.43,"t":"2025-09-11T04:00:00Z","v":52414004,"vw":1.517407},{"c":1.52,"h":1.53,"l":1.48,"n":47163,"o":1.52,"t":"2025-09-12T04:00:00Z","v":27171339,"vw":1.505137},{"c":1.57,"h":1.58,"l":1.52,"n":57070,"o":1.555,"t":"2025-09-15T04:00:00Z","v":48946601,"vw":1.550857},{"c":1.68,"h":1.74,"l":1.55,"n":69985,"o":1.59,"t":"2025-09-16T04:00:00Z","v":70119489,"vw":1.648527},{"c":2,"h":2.02,"l":1.69,"n":174306,"o":1.7,"t":"2025-09-17T04:00:00Z","v":208039624,"vw":1.906503},{"c":2.1,"h":2.12,"l":1.93,"n":144320,"o":2.05,"t":"2025-09-18T04:00:00Z","v":127708000,"vw":2.052883},{"c":2.18,"h":2.3,"l":2.045,"n":150759,"o":2.05,"t":"2025-09-19T04:00:00Z","v":158720556,"vw":2.189326},{"c":2.65,"h":2.6797,"l":2.09,"n":233309,"o":2.19,"t":"2025-09-22T04:00:00Z","v":209591504,"vw":2.454034},{"c":2.53,"h":3.1599,"l":2.51,"n":441289,"o":2.93,"t":"2025-09-23T04:00:00Z","v":390691560,"vw":2.762684},{"c":2.4,"h":2.61,"l":2.34,"n":181212,"o":2.47,"t":"2025-09-24T04:00:00Z","v":170039105,"vw":2.438567},{"c":2.36,"h":2.39,"l":2.19,"n":114521,"o":2.25,"t":"2025-09-25T04:00:00Z","v":114744088,"vw":2.30235},{"c":2.37,"h":2.49,"l":2.3,"n":87231,"o":2.42,"t":"2025-09-26T04:00:00Z","v":95458513,"vw":2.388377},{"c":2.27,"h":2.46,"l":2.22,"n":85183,"o":2.43,"t":"2025-09-29T04:00:00Z","v":71435115,"vw":2.282437},{"c":2.33,"h":2.38,"l":2.19,"n":73440,"o":2.235,"t":"2025-09-30T04:00:00Z","v":71197372,"vw":2.284017},{"c":2.93,"h":2.94,"l":2.4,"n":217515,"o":2.43,"t":"2025-10-01T04:00:00Z","v":216722829,"vw":2.727474},{"c":2.83,"h":2.96,"l":2.765,"n":151123,"o":2.94,"t":"2025-10-02T04:00:00Z","v":122159878,"vw":2.852314},{"c":3.81,"h":3.95,"l":3.2,"n":619678,"o":3.22,"t":"2025-10-03T04:00:00Z","v":499502112,"vw":3.661254},{"c":4.13,"h":4.58,"l":3.84,"n":631941,"o":4.5,"t":"2025-10-06T04:00:00Z","v":403037233,"vw":4.131714},{"c":3.87,"h":4.315,"l":3.68,"n":323072,"o":4.19,"t":"2025-10-07T04:00:00Z","v":196361656,"vw":3.885268},{"c":3.655,"h":3.87,"l":3.52,"n":229880,"o":3.62,"t":"2025-10-08T04:00:00Z","v":149089355,"vw":3.644613},{"c":3.78,"h":3.81,"l":3.35,"n":241415,"o":3.47,"t":"2025-10-09T04:00:00Z","v":165753015,"vw":3.622534},{"c":3.42,"h":3.94,"l":3.4,"n":233183,"o":3.8,"t":"2025-10-10T04:00:00Z","v":165046429,"vw":3.619284},{"c":3.9,"h":4.07,"l":3.66,"n":240345,"o":3.665,"t":"2025-10-13T04:00:00Z","v":190073467,"vw":3.890022},{"c":4.05,"h":4.18,"l":3.58,"n":240713,"o":3.71,"t":"2025-10-14T04:00:00Z","v":198218251,"vw":3.916506},{"c":3.85,"h":4.25,"l":3.6377,"n":262471,"o":4.17,"t":"2025-10-15T04:00:00Z","v":184862551,"vw":3.856651},{"c":3.48,"h":4.25,"l":3.46,"n":244606,"o":3.87,"t":"2025-10-16T04:00:00Z","v":187451264,"vw":3.834741},{"c":3.4,"h":3.59,"l":3.37,"n":176152,"o":3.45,"t":"2025-10-17T04:00:00Z","v":105278682,"vw":3.449733},{"c":3.4,"h":3.65,"l":3.35,"n":155319,"o":3.635,"t":"2025-10-20T04:00:00Z","v":112436923,"vw":3.450208},{"c":3.12,"h":3.38,"l":3.05,"n":177602,"o":3.38,"t":"2025-10-21T04:00:00Z","v":112658654,"vw":3.20095},{"c":2.92,"h":3.11,"l":2.77,"n":178309,"o":3.04,"t":"2025-10-22T04:00:00Z","v":112531780,"vw":2.90181},{"c":2.88,"h":3.05,"l":2.86,"n":110566,"o":3.04,"t":"2025-10-23T04:00:00Z","v":63200054,"vw":2.929365},{"c":2.95,"h":3.06,"l":2.87,"n":123060,"o":3.02,"t":"2025-10-24T04:00:00Z","v":80963180,"vw":2.9577},{"c":2.96,"h":3.14,"l":2.88,"n":139338,"o":3.11,"t":"2025-10-27T04:00:00Z","v":96119230,"vw":2.955517},{"c":2.79,"h":2.96,"l":2.78,"n":124733,"o":2.96,"t":"2025-10-28T04:00:00Z","v":89839541,"vw":2.858428},{"c":2.76,"h":3.05,"l":2.7,"n":163000,"o":2.82,"t":"2025-10-29T04:00:00Z","v":132136010,"vw":2.852393},{"c":2.65,"h":2.74,"l":2.64,"n":130916,"o":2.66,"t":"2025-10-30T04:00:00Z","v":80902917,"vw":2.682623},{"c":2.69,"h":2.72,"l":2.56,"n":112445,"o":2.655,"t":"2025-10-31T04:00:00Z","v":94504616,"vw":2.636359},{"c":2.75,"h":2.83,"l":2.66,"n":119883,"o":2.78,"t":"2025-11-03T05:00:00Z","v":95036562,"vw":2.726419},{"c":2.52,"h":2.8,"l":2.51,"n":132902,"o":2.605,"t":"2025-11-04T05:00:00Z","v":99955618,"vw":2.638223},{"c":2.64,"h":2.655,"l":2.45,"n":125321,"o":2.56,"t":"2025-11-05T05:00:00Z","v":88272945,"vw":2.573891},{"c":2.51,"h":2.67,"l":2.45,"n":115143,"o":2.66,"t":"2025-11-06T05:00:00Z","v":88798358,"vw":2.517446},{"c":2.65,"h":2.7,"l":2.35,"n":131550,"o":2.38,"t":"2025-11-07T05:00:00Z","v":116670583,"vw":2.505079},{"c":2.56,"h":2.93,"l":2.47,"n":238533,"o":2.925,"t":"2025-11-10T05:00:00Z","v":188225720,"vw":2.615396},{"c":2.53,"h":2.73,"l":2.36,"n":184635,"o":2.56,"t":"2025-11-11T05:00:00Z","v":163738111,"vw":2.47304},{"c":2.73,"h":2.75,"l":2.49,"n":172318,"o":2.53,"t":"2025-11-12T05:00:00Z","v":176867975,"vw":2.594735},{"c":2.49,"h":2.73,"l":2.41,"n":127342,"o":2.7,"t":"2025-11-13T05:00:00Z","v":117667291,"vw":2.524062},{"c":2.245,"h":2.5,"l":2.24,"n":119208,"o":2.36,"t":"2025-11-14T05:00:00Z","v":85370340,"vw":2.375544},{"c":2.085,"h":2.19,"l":2.04,"n":99376,"o":2.07,"t":"2025-11-17T05:00:00Z","v":75313819,"vw":2.103874},{"c":2.14,"h":2.29,"l":1.99,"n":182440,"o":2,"t":"2025-11-18T05:00:00Z","v":172298625,"vw":2.174415},{"c":1.9,"h":1.94,"l":1.7,"n":223989,"o":1.725,"t":"2025-11-19T05:00:00Z","v":220080866,"vw":1.834301},{"c":1.89,"h":2.03,"l":1.86,"n":108074,"o":1.96,"t":"2025-11-20T05:00:00Z","v":104100682,"vw":1.930133},{"c":1.98,"h":1.99,"l":1.82,"n":114811,"o":1.88,"t":"2025-11-21T05:00:00Z","v":111103095,"vw":1.927893},{"c":1.96,"h":2.08,"l":1.91,"n":125263,"o":2.02,"t":"2025-11-24T05:00:00Z","v":113649433,"vw":1.967262},{"c":1.95,"h":1.99,"l":1.86,"n":92425,"o":1.95,"t":"2025-11-25T05:00:00Z","v":84814588,"vw":1.924429},{"c":1.98,"h":2.01,"l":1.92,"n":87644,"o":1.97,"t":"2025-11-26T05:00:00Z","v":87110657,"vw":1.966733},{"c":2.01,"h":2.05,"l":1.97,"n":57455,"o":2.01,"t":"2025-11-28T05:00:00Z","v":45238263,"vw":2.016413},{"c":1.92,"h":2,"l":1.89,"n":90654,"o":1.955,"t":"2025-12-01T05:00:00Z","v":81351042,"vw":1.948956},{"c":2.11,"h":2.19,"l":1.93,"n":120740,"o":1.93,"t":"2025-12-02T05:00:00Z","v":121819268,"vw":2.082236},{"c":2.23,"h":2.25,"l":2.07,"n":117817,"o":2.1,"t":"2025-12-03T05:00:00Z","v":105175957,"vw":2.170432},{"c":2.23,"h":2.26,"l":2.15,"n":134256,"o":2.24,"t":"2025-12-04T05:00:00Z","v":117598765,"vw":2.21157},{"c":2.2,"h":2.32,"l":2.18,"n":123258,"o":2.22,"t":"2025-12-05T05:00:00Z","v":94430854,"vw":2.242285},{"c":2.16,"h":2.24,"l":2.09,"n":126281,"o":2.21,"t":"2025-12-08T05:00:00Z","v":98299615,"vw":2.153643},{"c":2.21,"h":2.31,"l":2.09,"n":154035,"o":2.1,"t":"2025-12-09T05:00:00Z","v":99043362,"vw":2.253059},{"c":2.26,"h":2.31,"l":2.15,"n":110585,"o":2.2,"t":"2025-12-10T05:00:00Z","v":94086746,"vw":2.22682},{"c":2.36,"h":2.39,"l":2.16,"n":134155,"o":2.22,"t":"2025-12-11T05:00:00Z","v":100780777,"vw":2.272653},{"c":2.32,"h":2.46,"l":2.3,"n":148811,"o":2.37,"t":"2025-12-12T05:00:00Z","v":114453414,"vw":2.381952},{"c":2.22,"h":2.41,"l":2.205,"n":134188,"o":2.34,"t":"2025-12-15T05:00:00Z","v":94449244,"vw":2.279735},{"c":2.29,"h":2.34,"l":2.16,"n":138278,"o":2.18,"t":"2025-12-16T05:00:00Z","v":97117843,"vw":2.26234},{"c":2.16,"h":2.44,"l":2.14,"n":129506,"o":2.28,"t":"2025-12-17T05:00:00Z","v":81987549,"vw":2.262323},{"c":2.26,"h":2.49,"l":2.24,"n":156144,"o":2.26,"t":"2025-12-18T05:00:00Z","v":122369093,"vw":2.332347},{"c":2.2,"h":2.34,"l":2.09,"n":135032,"o":2.285,"t":"2025-12-19T05:00:00Z","v":141750905,"vw":2.184459},{"c":2.11,"h":2.26,"l":2.11,"n":116199,"o":2.21,"t":"2025-12-22T05:00:00Z","v":83416375,"vw":2.184697},{"c":2.05,"h":2.09,"l":2.01,"n":115048,"o":2.07,"t":"2025-12-23T05:00:00Z","v":82231910,"vw":2.037588},{"c":2.1,"h":2.135,"l":2.01,"n":72074,"o":2.02,"t":"2025-12-24T05:00:00Z","v":47485666,"vw":2.075297},{"c":2.07,"h":2.11,"l":2.0327,"n":97422,"o":2.095,"t":"2025-12-26T05:00:00Z","v":55122080,"vw":2.078898},{"c":1.97,"h":2.05,"l":1.97,"n":117447,"o":2.005,"t":"2025-12-29T05:00:00Z","v":72992922,"vw":2.004526},{"c":1.94,"h":2.01,"l":1.92,"n":103822,"o":1.97,"t":"2025-12-30T05:00:00Z","v":72344992,"vw":1.962976},{"c":1.97,"h":2.05,"l":1.94,"n":109586,"o":1.95,"t":"2025-12-31T05:00:00Z","v":80738601,"vw":1.98375},{"c":2.23,"h":2.27,"l":2,"n":150334,"o":2,"t":"2026-01-02T05:00:00Z","v":120518920,"vw":2.210127},{"c":2.37,"h":2.42,"l":2.24,"n":157404,"o":2.28,"t":"2026-01-05T05:00:00Z","v":111871807,"vw":2.325176},{"c":2.39,"h":2.51,"l":2.29,"n":161899,"o":2.39,"t":"2026-01-06T05:00:00Z","v":106269217,"vw":2.365899},{"c":2.28,"h":2.43,"l":2.24,"n":125568,"o":2.415,"t":"2026-01-07T05:00:00Z","v":81378627,"vw":2.288213},{"c":2.32,"h":2.395,"l":2.26,"n":131299,"o":2.295,"t":"2026-01-08T05:00:00Z","v":87502467,"vw":2.348874},{"c":2.19,"h":2.325,"l":2.14,"n":166585,"o":2.295,"t":"2026-01-09T05:00:00Z","v":114013525,"vw":2.200722},{"c":2.28,"h":2.41,"l":2.14,"n":160868,"o":2.16,"t":"2026-01-12T05:00:00Z","v":99133499,"vw":2.319604},{"c":2.28,"h":2.388,"l":2.25,"n":132343,"o":2.315,"t":"2026-01-13T05:00:00Z","v":81243831,"vw":2.315534},{"c":2.35,"h":2.38,"l":2.245,"n":135384,"o":2.28,"t":"2026-01-14T05:00:00Z","v":81311300,"vw":2.338553},{"c":2.26,"h":2.41,"l":2.25,"n":142382,"o":2.35,"t":"2026-01-15T05:00:00Z","v":72304294,"vw":2.323882},{"c":2.36,"h":2.42,"l":2.21,"n":145758,"o":2.285,"t":"2026-01-16T05:00:00Z","v":118050686,"vw":2.358339},{"c":2.31,"h":2.37,"l":2.23,"n":178610,"o":2.29,"t":"2026-01-20T05:00:00Z","v":112287368,"vw":2.312228},{"c":2.22,"h":2.51,"l":2.12,"n":252688,"o":2.35,"t":"2026-01-21T05:00:00Z","v":135612128,"vw":2.252019},{"c":2.59,"h":2.61,"l":2.24,"n":287798,"o":2.25,"t":"2026-01-22T05:00:00Z","v":185307225,"vw":2.495647},{"c":2.5,"h":2.66,"l":2.45,"n":227741,"o":2.645,"t":"2026-01-23T05:00:00Z","v":108130180,"vw":2.520477},{"c":2.3,"h":2.5,"l":2.27,"n":231375,"o":2.475,"t":"2026-01-26T05:00:00Z","v":103010216,"vw":2.3483},{"c":2.41,"h":2.46,"l":2.26,"n":201775,"o":2.31,"t":"2026-01-27T05:00:00Z","v":94838229,"vw":2.360125},{"c":2.45,"h":2.62,"l":2.4,"n":209550,"o":2.445,"t":"2026-01-28T05:00:00Z","v":121612924,"vw":2.518907},{"c":2.34,"h":2.43,"l":2.295,"n":186450,"o":2.41,"t":"2026-01-29T05:00:00Z","v":98896270,"vw":2.356424},{"c":2.115,"h":2.375,"l":2.1,"n":237975,"o":2.28,"t":"2026-01-30T05:00:00Z","v":137884401,"vw":2.193704},{"c":2.08,"h":2.16,"l":2.0339,"n":119653,"o":2.12,"t":"2026-02-02T05:00:00Z","v":74746719,"vw":2.101754},{"c":2.13,"h":2.16,"l":2.02,"n":165585,"o":2.12,"t":"2026-02-03T05:00:00Z","v":101208191,"vw":2.08968},{"c":2.05,"h":2.21,"l":1.97,"n":196981,"o":2.17,"t":"2026-02-04T05:00:00Z","v":121968450,"vw":2.051064},{"c":1.86,"h":2,"l":1.84,"n":212395,"o":1.98,"t":"2026-02-05T05:00:00Z","v":115930367,"vw":1.894596},{"c":2.075,"h":2.1,"l":1.92,"n":127026,"o":1.94,"t":"2026-02-06T05:00:00Z","v":109056628,"vw":2.035622},{"c":2.1,"h":2.13,"l":2.01,"n":246443,"o":2.045,"t":"2026-02-09T05:00:00Z","v":87525660,"vw":2.09228},{"c":2.04,"h":2.17,"l":2.04,"n":212793,"o":2.11,"t":"2026-02-10T05:00:00Z","v":82664536,"vw":2.107309},{"c":1.96,"h":2.0899,"l":1.95,"n":203235,"o":2.065,"t":"2026-02-11T05:00:00Z","v":92421812,"vw":1.994482},{"c":1.82,"h":1.98,"l":1.81,"n":239000,"o":1.97,"t":"2026-02-12T05:00:00Z","v":107090552,"vw":1.875954},{"c":1.89,"h":1.94,"l":1.82,"n":225593,"o":1.845,"t":"2026-02-13T05:00:00Z","v":84314111,"vw":1.90067},{"c":1.82,"h":1.87,"l":1.8,"n":237578,"o":1.85,"t":"2026-02-17T05:00:00Z","v":73002310,"vw":1.837192},{"c":1.86,"h":1.92,"l":1.8,"n":227901,"o":1.82,"t":"2026-02-18T05:00:00Z","v":76131937,"vw":1.877818},{"c":1.91,"h":1.92,"l":1.82,"n":184583,"o":1.84,"t":"2026-02-19T05:00:00Z","v":75984604,"vw":1.867958},{"c":1.87,"h":1.96,"l":1.83,"n":214015,"o":1.88,"t":"2026-02-20T05:00:00Z","v":85147155,"vw":1.884611},{"c":1.84,"h":1.88,"l":1.81,"n":231293,"o":1.84,"t":"2026-02-23T05:00:00Z","v":66448233,"vw":1.843264},{"c":1.91,"h":1.97,"l":1.81,"n":204028,"o":1.835,"t":"2026-02-24T05:00:00Z","v":85128772,"vw":1.912065},{"c":1.91,"h":1.9867,"l":1.9,"n":102250,"o":1.92,"t":"2026-02-25T05:00:00Z","v":84946973,"vw":1.936071},{"c":1.91,"h":1.92,"l":1.82,"n":110281,"o":1.86,"t":"2026-02-26T05:00:00Z","v":111220922,"vw":1.867244},{"c":1.79,"h":1.87,"l":1.76,"n":114424,"o":1.855,"t":"2026-02-27T05:00:00Z","v":118005940,"vw":1.795111},{"c":1.81,"h":1.85,"l":1.715,"n":123613,"o":1.72,"t":"2026-03-02T05:00:00Z","v":113823816,"vw":1.793636},{"c":2.23,"h":2.36,"l":1.97,"n":261231,"o":2.08,"t":"2026-03-03T05:00:00Z","v":224777029,"vw":2.192819},{"c":2.48,"h":2.5,"l":2.24,"n":175624,"o":2.25,"t":"2026-03-04T05:00:00Z","v":129663890,"vw":2.39182},{"c":2.29,"h":2.48,"l":2.23,"n":103814,"o":2.435,"t":"2026-03-05T05:00:00Z","v":88786295,"vw":2.32356},{"c":2.13,"h":2.32,"l":2.09,"n":84795,"o":2.25,"t":"2026-03-06T05:00:00Z","v":73334638,"vw":2.191244},{"c":2.18,"h":2.21,"l":2.01,"n":114848,"o":2.0701,"t":"2026-03-09T04:00:00Z","v":74751181,"vw":2.122743},{"c":2.12,"h":2.26,"l":2.11,"n":95317,"o":2.19,"t":"2026-03-10T04:00:00Z","v":65737612,"vw":2.18464},{"c":2.23,"h":2.24,"l":2.1,"n":83703,"o":2.12,"t":"2026-03-11T04:00:00Z","v":67407328,"vw":2.190156},{"c":2.21,"h":2.32,"l":2.16,"n":80297,"o":2.2,"t":"2026-03-12T04:00:00Z","v":85745730,"vw":2.256878},{"c":2.15,"h":2.29,"l":2.13,"n":75953,"o":2.25,"t":"2026-03-13T04:00:00Z","v":62734736,"vw":2.184152},{"c":2.24,"h":2.31,"l":2.19,"n":92236,"o":2.195,"t":"2026-03-16T04:00:00Z","v":85045949,"vw":2.254158},{"c":2.33,"h":2.34,"l":2.2,"n":89235,"o":2.25,"t":"2026-03-17T04:00:00Z","v":76543857,"vw":2.274245},{"c":2.32,"h":2.41,"l":2.25,"n":98895,"o":2.3,"t":"2026-03-18T04:00:00Z","v":84282452,"vw":2.335542},{"c":2.4,"h":2.41,"l":2.22,"n":86565,"o":2.27,"t":"2026-03-19T04:00:00Z","v":78432368,"vw":2.314179},{"c":2.23,"h":2.45,"l":2.2,"n":92969,"o":2.41,"t":"2026-03-20T04:00:00Z","v":104494973,"vw":2.302063},{"c":2.31,"h":2.35,"l":2.22,"n":116485,"o":2.25,"t":"2026-03-23T04:00:00Z","v":49287299,"vw":2.284711},{"c":2.29,"h":2.33,"l":2.22,"n":104707,"o":2.26,"t":"2026-03-24T04:00:00Z","v":60587983,"vw":2.267346},{"c":2.27,"h":2.41,"l":2.265,"n":96185,"o":2.34,"t":"2026-03-25T04:00:00Z","v":35782637,"vw":2.327246},{"c":2.25,"h":2.41,"l":2.22,"n":84548,"o":2.223,"t":"2026-03-26T04:00:00Z","v":58193132,"vw":2.309253},{"c":2.18,"h":2.22,"l":2.12,"n":102001,"o":2.2101,"t":"2026-03-27T04:00:00Z","v":51426689,"vw":2.161527},{"c":2.14,"h":2.25,"l":2.11,"n":86452,"o":2.185,"t":"2026-03-30T04:00:00Z","v":50764899,"vw":2.161922},{"c":2.26,"h":2.27,"l":2.14,"n":82735,"o":2.16,"t":"2026-03-31T04:00:00Z","v":46983066,"vw":2.212376},{"c":2.25,"h":2.32,"l":2.21,"n":89149,"o":2.275,"t":"2026-04-01T04:00:00Z","v":39420692,"vw":2.262649},{"c":2.41,"h":2.45,"l":2.19,"n":102273,"o":2.19,"t":"2026-04-02T04:00:00Z","v":85949045,"vw":2.370313},{"c":2.69,"h":2.75,"l":2.45,"n":147402,"o":2.465,"t":"2026-04-06T04:00:00Z","v":99216496,"vw":2.634005},{"c":2.52,"h":2.72,"l":2.44,"n":100830,"o":2.648,"t":"2026-04-07T04:00:00Z","v":79517610,"vw":2.504075},{"c":2.65,"h":2.77,"l":2.59,"n":106688,"o":2.7,"t":"2026-04-08T04:00:00Z","v":68378914,"vw":2.649644},{"c":2.74,"h":2.84,"l":2.6203,"n":100355,"o":2.63,"t":"2026-04-09T04:00:00Z","v":76700726,"vw":2.768124},{"c":2.74,"h":2.9,"l":2.7301,"n":84788,"o":2.795,"t":"2026-04-10T04:00:00Z","v":60962981,"vw":2.790849},{"c":2.77,"h":2.87,"l":2.69,"n":100141,"o":2.73,"t":"2026-04-13T04:00:00Z","v":60161419,"vw":2.793505},{"c":2.94,"h":3.01,"l":2.8701,"n":107658,"o":2.915,"t":"2026-04-14T04:00:00Z","v":86052572,"vw":2.938436},{"c":2.93,"h":3.01,"l":2.82,"n":93375,"o":2.99,"t":"2026-04-15T04:00:00Z","v":68687236,"vw":2.906975},{"c":2.86,"h":2.97,"l":2.78,"n":85607,"o":2.95,"t":"2026-04-16T04:00:00Z","v":57510476,"vw":2.838108},{"c":2.78,"h":2.96,"l":2.76,"n":100465,"o":2.935,"t":"2026-04-17T04:00:00Z","v":83568510,"vw":2.820574},{"c":3.22,"h":3.23,"l":2.715,"n":140339,"o":2.73,"t":"2026-04-20T04:00:00Z","v":112241920,"vw":2.992118},{"c":3.08,"h":3.26,"l":3.05,"n":132385,"o":3.22,"t":"2026-04-21T04:00:00Z","v":82136476,"vw":3.124356},{"c":3.19,"h":3.21,"l":3.09,"n":90709,"o":3.2,"t":"2026-04-22T04:00:00Z","v":60241802,"vw":3.143199},{"c":3.18,"h":3.28,"l":3.04,"n":93322,"o":3.215,"t":"2026-04-23T04:00:00Z","v":66213145,"vw":3.154346},{"c":3.14,"h":3.38,"l":3.085,"n":105577,"o":3.195,"t":"2026-04-24T04:00:00Z","v":76961227,"vw":3.217449},{"c":3.08,"h":3.16,"l":2.945,"n":92963,"o":3.15,"t":"2026-04-27T04:00:00Z","v":57721470,"vw":3.034987},{"c":3.03,"h":3.08,"l":2.95,"n":68266,"o":3,"t":"2026-04-28T04:00:00Z","v":37517198,"vw":3.015491},{"c":3.41,"h":3.44,"l":3.06,"n":170289,"o":3.135,"t":"2026-04-29T04:00:00Z","v":133463290,"vw":3.268881},{"c":3.13,"h":3.42,"l":3.04,"n":138478,"o":3.42,"t":"2026-04-30T04:00:00Z","v":96519694,"vw":3.135985},{"c":3.11,"h":3.18,"l":3.04,"n":66485,"o":3.145,"t":"2026-05-01T04:00:00Z","v":37029717,"vw":3.117097},{"c":3.13,"h":3.23,"l":3.07,"n":89312,"o":3.09,"t":"2026-05-04T04:00:00Z","v":50635250,"vw":3.127164},{"c":3.32,"h":3.4,"l":3.14,"n":111008,"o":3.145,"t":"2026-05-05T04:00:00Z","v":67727802,"vw":3.28206},{"c":3.31,"h":3.35,"l":3.22,"n":100069,"o":3.33,"t":"2026-05-06T04:00:00Z","v":59644453,"vw":3.282157},{"c":3.13,"h":3.28,"l":3.06,"n":112103,"o":3.27,"t":"2026-05-07T04:00:00Z","v":79476646,"vw":3.149764},{"c":3.12,"h":3.21,"l":3.05,"n":85141,"o":3.15,"t":"2026-05-08T04:00:00Z","v":45817029,"vw":3.120044},{"c":3.52,"h":3.635,"l":3.05,"n":282445,"o":3.095,"t":"2026-05-11T04:00:00Z","v":175290278,"vw":3.50558},{"c":3.56,"h":3.89,"l":3.46,"n":325593,"o":3.77,"t":"2026-05-12T04:00:00Z","v":196970957,"vw":3.655271},{"c":3.96,"h":4.11,"l":3.41,"n":230888,"o":3.6,"t":"2026-05-13T04:00:00Z","v":163402688,"vw":3.83601},{"c":3.79,"h":3.92,"l":3.69,"n":139546,"o":3.85,"t":"2026-05-14T04:00:00Z","v":91735538,"vw":3.808324},{"c":3.78,"h":3.99,"l":3.57,"n":149187,"o":3.645,"t":"2026-05-15T04:00:00Z","v":97571159,"vw":3.731521},{"c":3.45,"h":3.81,"l":3.32,"n":129697,"o":3.8,"t":"2026-05-18T04:00:00Z","v":86372567,"vw":3.445882},{"c":3.31,"h":3.45,"l":3.21,"n":80137,"o":3.39,"t":"2026-05-19T04:00:00Z","v":45631363,"vw":3.30846},{"c":3.31,"h":3.43,"l":3.22,"n":97677,"o":3.38,"t":"2026-05-20T04:00:00Z","v":60536358,"vw":3.336741},{"c":3.78,"h":3.88,"l":3.25,"n":170122,"o":3.26,"t":"2026-05-21T04:00:00Z","v":115551339,"vw":3.701393},{"c":3.78,"h":3.92,"l":3.69,"n":126032,"o":3.755,"t":"2026-05-22T04:00:00Z","v":71432436,"vw":3.824342},{"c":3.84,"h":4.03,"l":3.68,"n":159344,"o":3.815,"t":"2026-05-26T04:00:00Z","v":112099730,"vw":3.853998},{"c":4.14,"h":4.22,"l":3.75,"n":168183,"o":3.81,"t":"2026-05-27T04:00:00Z","v":110538716,"vw":4.060006},{"c":4.12,"h":4.31,"l":4.03,"n":153035,"o":4.08,"t":"2026-05-28T04:00:00Z","v":91759109,"vw":4.178307},{"c":3.95,"h":4.14,"l":3.85,"n":119134,"o":4.14,"t":"2026-05-29T04:00:00Z","v":68127287,"vw":3.952471},{"c":3.94,"h":4.06,"l":3.8,"n":118460,"o":3.9,"t":"2026-06-01T04:00:00Z","v":64926034,"vw":3.925719},{"c":4.09,"h":4.33,"l":3.85,"n":148217,"o":3.93,"t":"2026-06-02T04:00:00Z","v":82100348,"vw":4.147442},{"c":3.69,"h":3.99,"l":3.69,"n":130504,"o":3.99,"t":"2026-06-03T04:00:00Z","v":73366625,"vw":3.804833},{"c":3.6,"h":3.72,"l":3.5,"n":138356,"o":3.575,"t":"2026-06-04T04:00:00Z","v":54025393,"vw":3.621342},{"c":3.215,"h":3.5,"l":3.15,"n":139228,"o":3.495,"t":"2026-06-05T04:00:00Z","v":79380198,"vw":3.278513},{"c":3.19,"h":3.34,"l":3.17,"n":89271,"o":3.32,"t":"2026-06-08T04:00:00Z","v":45177276,"vw":3.245186},{"c":2.91,"h":3.26,"l":2.82,"n":126880,"o":3.22,"t":"2026-06-09T04:00:00Z","v":70079959,"vw":2.982877},{"c":2.86,"h":2.96,"l":2.85,"n":92656,"o":2.88,"t":"2026-06-10T04:00:00Z","v":43468247,"vw":2.898567},{"c":2.83,"h":2.885,"l":2.74,"n":108016,"o":2.855,"t":"2026-06-11T04:00:00Z","v":46573079,"vw":2.808027},{"c":2.76,"h":2.85,"l":2.69,"n":105190,"o":2.85,"t":"2026-06-12T04:00:00Z","v":49732314,"vw":2.757855},{"c":2.8,"h":2.975,"l":2.78,"n":92635,"o":2.89,"t":"2026-06-15T04:00:00Z","v":39698943,"vw":2.854787},{"c":2.71,"h":2.89,"l":2.69,"n":86829,"o":2.74,"t":"2026-06-16T04:00:00Z","v":43652532,"vw":2.75394},{"c":2.65,"h":2.89,"l":2.645,"n":112872,"o":2.715,"t":"2026-06-17T04:00:00Z","v":79489276,"vw":2.778734},{"c":2.85,"h":2.86,"l":2.64,"n":98075,"o":2.73,"t":"2026-06-18T04:00:00Z","v":66374112,"vw":2.765941},{"c":2.79,"h":2.91,"l":2.75,"n":82772,"o":2.81,"t":"2026-06-22T04:00:00Z","v":35916639,"vw":2.813835},{"c":2.71,"h":2.83,"l":2.62,"n":98598,"o":2.66,"t":"2026-06-23T04:00:00Z","v":49242883,"vw":2.751785},{"c":2.61,"h":2.71,"l":2.58,"n":91172,"o":2.71,"t":"2026-06-24T04:00:00Z","v":53336481,"vw":2.64291},{"c":2.57,"h":2.68,"l":2.5,"n":90921,"o":2.65,"t":"2026-06-25T04:00:00Z","v":47170805,"vw":2.585409},{"c":2.54,"h":2.58,"l":2.47,"n":100893,"o":2.5,"t":"2026-06-26T04:00:00Z","v":95670031,"vw":2.532733},{"c":2.59,"h":2.65,"l":2.47,"n":95097,"o":2.57,"t":"2026-06-29T04:00:00Z","v":44626188,"vw":2.565096},{"c":2.71,"h":2.79,"l":2.555,"n":86816,"o":2.59,"t":"2026-06-30T04:00:00Z","v":55845450,"vw":2.701369},{"c":2.64,"h":2.82,"l":2.63,"n":79874,"o":2.66,"t":"2026-07-01T04:00:00Z","v":49493645,"vw":2.720588},{"c":2.64,"h":2.8,"l":2.51,"n":88017,"o":2.68,"t":"2026-07-02T04:00:00Z","v":60797208,"vw":2.626281},{"c":2.64,"h":2.74,"l":2.58,"n":81459,"o":2.615,"t":"2026-07-06T04:00:00Z","v":46812145,"vw":2.665701},{"c":2.48,"h":2.65,"l":2.42,"n":117715,"o":2.64,"t":"2026-07-07T04:00:00Z","v":67028380,"vw":2.493101},{"c":2.46,"h":2.51,"l":2.36,"n":92807,"o":2.41,"t":"2026-07-08T04:00:00Z","v":43796771,"vw":2.447},{"c":2.38,"h":2.51,"l":2.36,"n":78023,"o":2.505,"t":"2026-07-09T04:00:00Z","v":36806269,"vw":2.404559},{"c":2.23,"h":2.37,"l":2.2,"n":91186,"o":2.355,"t":"2026-07-10T04:00:00Z","v":53811295,"vw":2.23904},{"c":2.17,"h":2.26,"l":2.135,"n":109945,"o":2.2,"t":"2026-07-13T04:00:00Z","v":35486910,"vw":2.1822},{"c":2.27,"h":2.36,"l":2.22,"n":114891,"o":2.25,"t":"2026-07-14T04:00:00Z","v":42871825,"vw":2.28724},{"c":2.21,"h":2.35,"l":2.13,"n":83963,"o":2.282,"t":"2026-07-15T04:00:00Z","v":45377416,"vw":2.194846},{"c":2.15,"h":2.21,"l":2.08,"n":124751,"o":2.155,"t":"2026-07-16T04:00:00Z","v":67894622,"vw":2.14597},{"c":2.17,"h":2.26,"l":2.08,"n":111847,"o":2.085,"t":"2026-07-17T04:00:00Z","v":56933740,"vw":2.189138},{"c":2.13,"h":2.2,"l":2.1,"n":105241,"o":2.19,"t":"2026-07-20T04:00:00Z","v":36519783,"vw":2.135355},{"c":2.27,"h":2.3,"l":2.15,"n":86537,"o":2.17,"t":"2026-07-21T04:00:00Z","v":39896718,"vw":2.249248},{"c":2.23,"h":2.335,"l":2.22,"n":69975,"o":2.24,"t":"2026-07-22T04:00:00Z","v":27614718,"vw":2.278771},{"c":2.19,"h":2.28,"l":2.17,"n":84008,"o":2.2,"t":"2026-07-23T04:00:00Z","v":32253425,"vw":2.219936},{"c":2.09,"h":2.1995,"l":2.07,"n":80249,"o":2.19,"t":"2026-07-24T04:00:00Z","v":37371051,"vw":2.113842},{"c":2.06,"h":2.155,"l":2.03,"n":91275,"o":2.1,"t":"2026-07-27T04:00:00Z","v":58695040,"vw":2.069078},{"c":1.96,"h":2.06,"l":1.95,"n":104922,"o":2.005,"t":"2026-07-28T04:00:00Z","v":83748706,"vw":1.994508},{"c":1.9,"h":2.01,"l":1.86,"n":110311,"o":1.96,"t":"2026-07-29T04:00:00Z","v":61105973,"vw":1.915615},{"c":2.09,"h":2.09,"l":1.95,"n":110772,"o":1.96,"t":"2026-07-30T04:00:00Z","v":51822381,"vw":2.057313},{"c":2.06,"h":2.16,"l":2.01,"n":113221,"o":2.15,"t":"2026-07-31T04:00:00Z","v":38018729,"vw":2.055446},{"c":2.08,"h":2.1,"l":2,"n":129743,"o":2.03,"t":"2026-08-03T04:00:00Z","v":48512426,"vw":2.058094},{"c":2.16,"h":2.21,"l":2.11,"n":114212,"o":2.145,"t":"2026-08-04T04:00:00Z","v":48121447,"vw":2.166461},{"c":2.1,"h":2.14,"l":2.07,"n":79425,"o":2.11,"t":"2026-08-05T04:00:00Z","v":36080250,"vw":2.095767},{"c":2.07,"h":2.1691,"l":2.02,"n":93249,"o":2.05,"t":"2026-08-06T04:00:00Z","v":50604481,"vw":2.073626},{"c":2.18,"h":2.195,"l":2.06,"n":92871,"o":2.135,"t":"2026-08-07T04:00:00Z","v":54668685,"vw":2.145814},{"c":2.11,"h":2.28,"l":2.08,"n":179028,"o":2.26,"t":"2026-08-10T04:00:00Z","v":126009905,"vw":2.130499},{"c":2.22,"h":2.535,"l":2.16,"n":206177,"o":2.48,"t":"2026-08-11T04:00:00Z","v":146776117,"vw":2.252755},{"c":2.29,"h":2.35,"l":2.185,"n":132756,"o":2.28,"t":"2026-08-12T04:00:00Z","v":90908113,"vw":2.270755},{"c":2.3,"h":2.42,"l":2.23,"n":97522,"o":2.27,"t":"2026-08-13T04:00:00Z","v":72494333,"vw":2.299507},{"c":2.32,"h":2.38,"l":2.26,"n":96010,"o":2.285,"t":"2026-08-14T04:00:00Z","v":50242620,"vw":2.320215},{"c":2.28,"h":2.31,"l":2.2,"n":85074,"o":2.31,"t":"2026-08-17T04:00:00Z","v":59302113,"vw":2.242094},{"c":2.16,"h":2.22,"l":2.12,"n":88371,"o":2.185,"t":"2026-08-18T04:00:00Z","v":59846897,"vw":2.160984},{"c":2.25,"h":2.26,"l":2.13,"n":72109,"o":2.19,"t":"2026-08-19T04:00:00Z","v":46057156,"vw":2.207879},{"c":2.2,"h":2.27,"l":2.15,"n":66051,"o":2.23,"t":"2026-08-20T04:00:00Z","v":43548979,"vw":2.189033},{"c":2.27,"h":2.34,"l":2.21,"n":71964,"o":2.21,"t":"2026-08-21T04:00:00Z","v":57275198,"vw":2.29155},{"c":2.17,"h":2.23,"l":2.15,"n":93333,"o":2.23,"t":"2026-08-24T04:00:00Z","v":76878731,"vw":2.185749},{"c":2.27,"h":2.3,"l":2.2,"n":98670,"o":2.2,"t":"2026-08-25T04:00:00Z","v":63869771,"vw":2.255174},{"c":2.17,"h":2.3,"l":2.15,"n":112597,"o":2.27,"t":"2026-08-26T04:00:00Z","v":79668508,"vw":2.184975},{"c":2.27,"h":2.29,"l":2.2,"n":80839,"o":2.215,"t":"2026-08-27T04:00:00Z","v":50807513,"vw":2.25978},{"c":2.19,"h":2.27,"l":2.17,"n":96493,"o":2.265,"t":"2026-08-28T04:00:00Z","v":46548792,"vw":2.199387},{"c":2.16,"h":2.19,"l":2.14,"n":76909,"o":2.18,"t":"2026-08-31T04:00:00Z","v":35172115,"vw":2.157536},{"c":2.09,"h":2.15,"l":2.06,"n":87779,"o":2.11,"t":"2026-09-01T04:00:00Z","v":46599860,"vw":2.096302},{"c":2.09,"h":2.14,"l":2.06,"n":80509,"o":2.075,"t":"2026-09-02T04:00:00Z","v":40497108,"vw":2.094646},{"c":2.11,"h":2.13,"l":2.07,"n":83837,"o":2.11,"t":"2026-09-03T04:00:00Z","v":41726410,"vw":2.105384},{"c":2.17,"h":2.2,"l":2.09,"n":77471,"o":2.11,"t":"2026-09-04T04:00:00Z","v":45106101,"vw":2.153366},{"c":2.26,"h":2.33,"l":2.19,"n":129443,"o":2.2,"t":"2026-09-08T04:00:00Z","v":76170910,"vw":2.281818},{"c":2.17,"h":2.3,"l":2.16,"n":92810,"o":2.24,"t":"2026-09-09T04:00:00Z","v":46208317,"vw":2.192131},{"c":2.11,"h":2.165,"l":2.09,"n":90569,"o":2.14,"t":"2026-09-10T04:00:00Z","v":49111569,"vw":2.122178},{"c":2.1,"h":2.15,"l":2.085,"n":76498,"o":2.135,"t":"2026-09-11T04:00:00Z","v":32388372,"vw":2.127728},{"c":2.06,"h":2.11,"l":2.02,"n":99734,"o":2.03,"t":"2026-09-14T04:00:00Z","v":52845082,"vw":2.068794},{"c":2.05,"h":2.09,"l":2.03,"n":89331,"o":2.07,"t":"2026-09-15T04:00:00Z","v":43196308,"vw":2.053944},{"c":2.02,"h":2.09,"l":1.98,"n":109371,"o":2.07,"t":"2026-09-16T04:00:00Z","v":47236998,"vw":2.024229},{"c":2.12,"h":2.185,"l":2.07,"n":104618,"o":2.075,"t":"2026-09-17T04:00:00Z","v":61288675,"vw":2.141487},{"c":2.09,"h":2.17,"l":2.0201,"n":98994,"o":2.13,"t":"2026-09-18T04:00:00Z","v":55086212,"vw":2.072678},{"c":2.09,"h":2.135,"l":2.06,"n":85266,"o":2.12,"t":"2026-09-21T04:00:00Z","v":34014849,"vw":2.097233},{"c":2.11,"h":2.13,"l":2.07,"n":89248,"o":2.1,"t":"2026-09-22T04:00:00Z","v":28758702,"vw":2.100574},{"c":2.04,"h":2.12,"l":2.03,"n":85130,"o":2.12,"t":"2026-09-23T04:00:00Z","v":41043678,"vw":2.057618},{"c":1.96,"h":2.02,"l":1.94,"n":111266,"o":2.015,"t":"2026-09-24T04:00:00Z","v":58102443,"vw":1.970943},{"c":1.98,"h":2.03,"l":1.96,"n":106997,"o":1.995,"t":"2026-09-25T04:00:00Z","v":45470900,"vw":1.988996},{"c":1.86,"h":1.959,"l":1.83,"n":118287,"o":1.95,"t":"2026-09-28T04:00:00Z","v":65171734,"vw":1.873436},{"c":1.91,"h":1.94,"l":1.88,"n":120439,"o":1.91,"t":"2026-09-29T04:00:00Z","v":52774353,"vw":1.913488},{"c":1.94,"h":2.04,"l":1.93,"n":122896,"o":1.94,"t":"2026-09-30T04:00:00Z","v":49165343,"vw":1.971178},{"c":1.89,"h":1.93,"l":1.86,"n":114277,"o":1.92,"t":"2026-10-01T04:00:00Z","v":45386048,"vw":1.894192},{"c":1.9,"h":1.95,"l":1.88,"n":77473,"o":1.93,"t":"2026-10-02T04:00:00Z","v":36835598,"vw":1.903879},{"c":1.89,"h":1.9,"l":1.83,"n":86151,"o":1.9,"t":"2026-10-05T04:00:00Z","v":42066247,"vw":1.867614},{"c":1.86,"h":1.93,"l":1.85,"n":89720,"o":1.9,"t":"2026-10-06T04:00:00Z","v":44649622,"vw":1.884416},{"c":1.78,"h":1.82,"l":1.75,"n":93414,"o":1.81,"t":"2026-10-07T04:00:00Z","v":48148956,"vw":1.780132},{"c":1.73,"h":1.79,"l":1.71,"n":88220,"o":1.76,"t":"2026-10-08T04:00:00Z","v":54057518,"vw":1.736282},{"c":1.68,"h":1.75,"l":1.68,"n":90530,"o":1.74,"t":"2026-10-09T04:00:00Z","v":41884770,"vw":1.716735},{"c":1.62,"h":1.68,"l":1.58,"n":93758,"o":1.675,"t":"2026-10-12T04:00:00Z","v":51680660,"vw":1.606202},{"c":1.56,"h":1.63,"l":1.55,"n":88772,"o":1.59,"t":"2026-10-13T04:00:00Z","v":58849016,"vw":1.5784},{"c":1.45,"h":1.52,"l":1.42,"n":146444,"o":1.505,"t":"2026-10-14T04:00:00Z","v":82854247,"vw":1.453819},{"c":1.485,"h":1.49,"l":1.405,"n":102564,"o":1.41,"t":"2026-10-15T04:00:00Z","v":56930257,"vw":1.453161},{"c":1.38,"h":1.48,"l":1.35,"n":121722,"o":1.48,"t":"2026-10-16T04:00:00Z","v":86263269,"vw":1.40135},{"c":1.37,"h":1.44,"l":1.37,"n":93916,"o":1.44,"t":"2026-10-19T04:00:00Z","v":37976336,"vw":1.397069},{"c":1.4,"h":1.43,"l":1.34,"n":84328,"o":1.35,"t":"2026-10-20T04:00:00Z","v":47287289,"vw":1.396673},{"c":1.41,"h":1.44,"l":1.3701,"n":59693,"o":1.43,"t":"2026-10-21T04:00:00Z","v":20669511,"vw":1.40095}],"volatilityBars":[{"c":1.575,"h":1.59,"l":1.56,"n":417,"o":1.57,"t":"2026-10-14T08:00:00Z","v":79774,"vw":1.573807},{"c":1.5795,"h":1.58,"l":1.57,"n":45,"o":1.575,"t":"2026-10-14T08:15:00Z","v":22107,"vw":1.574157},{"c":1.5794,"h":1.5794,"l":1.5794,"n":4,"o":1.5794,"t":"2026-10-14T08:30:00Z","v":401,"vw":1.5794},{"c":1.575,"h":1.575,"l":1.57,"n":7,"o":1.57,"t":"2026-10-14T08:45:00Z","v":896,"vw":1.571273},{"c":1.5797,"h":1.58,"l":1.57,"n":12,"o":1.5795,"t":"2026-10-14T09:00:00Z","v":2314,"vw":1.579011},{"c":1.58,"h":1.58,"l":1.57,"n":13,"o":1.5703,"t":"2026-10-14T09:15:00Z","v":2593,"vw":1.577762},{"c":1.5701,"h":1.5701,"l":1.5701,"n":4,"o":1.5701,"t":"2026-10-14T09:30:00Z","v":2007,"vw":1.5701},{"c":1.58,"h":1.58,"l":1.575,"n":13,"o":1.58,"t":"2026-10-14T09:45:00Z","v":4314,"vw":1.579723},{"c":1.5794,"h":1.58,"l":1.57,"n":14,"o":1.57,"t":"2026-10-14T10:00:00Z","v":8023,"vw":1.578857},{"c":1.57,"h":1.58,"l":1.57,"n":46,"o":1.5793,"t":"2026-10-14T10:15:00Z","v":25444,"vw":1.570849},{"c":1.57,"h":1.58,"l":1.57,"n":23,"o":1.58,"t":"2026-10-14T10:30:00Z","v":3141,"vw":1.572383},{"c":1.5607,"h":1.58,"l":1.5607,"n":85,"o":1.57,"t":"2026-10-14T10:45:00Z","v":41492,"vw":1.571563},{"c":1.57,"h":1.57,"l":1.56,"n":59,"o":1.57,"t":"2026-10-14T11:00:00Z","v":34923,"vw":1.565967},{"c":1.5598,"h":1.57,"l":1.55,"n":195,"o":1.56,"t":"2026-10-14T11:15:00Z","v":94292,"vw":1.559736},{"c":1.5506,"h":1.56,"l":1.55,"n":97,"o":1.5505,"t":"2026-10-14T11:30:00Z","v":25804,"vw":1.551596},{"c":1.55,"h":1.56,"l":1.55,"n":63,"o":1.5585,"t":"2026-10-14T11:45:00Z","v":32552,"vw":1.552055},{"c":1.55,"h":1.56,"l":1.55,"n":105,"o":1.55,"t":"2026-10-14T12:00:00Z","v":75763,"vw":1.556183},{"c":1.5597,"h":1.56,"l":1.55,"n":41,"o":1.5507,"t":"2026-10-14T12:15:00Z","v":9432,"vw":1.552171},{"c":1.5206,"h":1.55,"l":1.52,"n":547,"o":1.55,"t":"2026-10-14T12:30:00Z","v":223847,"vw":1.535363},{"c":1.52,"h":1.53,"l":1.52,"n":174,"o":1.5206,"t":"2026-10-14T12:45:00Z","v":125699,"vw":1.522589},{"c":1.5203,"h":1.53,"l":1.52,"n":278,"o":1.5297,"t":"2026-10-14T13:00:00Z","v":169737,"vw":1.522589},{"c":1.51,"h":1.53,"l":1.5,"n":528,"o":1.52,"t":"2026-10-14T13:15:00Z","v":146310,"vw":1.514199},{"c":1.49,"h":1.52,"l":1.48,"n":8394,"o":1.505,"t":"2026-10-14T13:30:00Z","v":5467744,"vw":1.497776},{"c":1.46,"h":1.5,"l":1.45,"n":10830,"o":1.4914,"t":"2026-10-14T13:45:00Z","v":10035376,"vw":1.472915},{"c":1.46,"h":1.4699,"l":1.44,"n":8704,"o":1.46,"t":"2026-10-14T14:00:00Z","v":3879972,"vw":1.451292},{"c":1.45,"h":1.47,"l":1.45,"n":7734,"o":1.455,"t":"2026-10-14T14:15:00Z","v":2705893,"vw":1.45948},{"c":1.46,"h":1.47,"l":1.45,"n":6884,"o":1.45,"t":"2026-10-14T14:30:00Z","v":3635134,"vw":1.456859},{"c":1.46,"h":1.47,"l":1.45,"n":7644,"o":1.46,"t":"2026-10-14T14:45:00Z","v":4956330,"vw":1.460593},{"c":1.46,"h":1.47,"l":1.46,"n":6505,"o":1.46,"t":"2026-10-14T15:00:00Z","v":3712250,"vw":1.461103},{"c":1.45,"h":1.47,"l":1.45,"n":6019,"o":1.46,"t":"2026-10-14T15:15:00Z","v":2829837,"vw":1.459065},{"c":1.44,"h":1.46,"l":1.44,"n":5750,"o":1.455,"t":"2026-10-14T15:30:00Z","v":3184319,"vw":1.448945},{"c":1.455,"h":1.46,"l":1.44,"n":4181,"o":1.44,"t":"2026-10-14T15:45:00Z","v":2514088,"vw":1.449018},{"c":1.4414,"h":1.46,"l":1.44,"n":4518,"o":1.455,"t":"2026-10-14T16:00:00Z","v":2466516,"vw":1.450691},{"c":1.4414,"h":1.45,"l":1.44,"n":3371,"o":1.44,"t":"2026-10-14T16:15:00Z","v":934204,"vw":1.442344},{"c":1.44,"h":1.45,"l":1.44,"n":3916,"o":1.44,"t":"2026-10-14T16:30:00Z","v":1844445,"vw":1.441454},{"c":1.44,"h":1.45,"l":1.44,"n":2919,"o":1.44,"t":"2026-10-14T16:45:00Z","v":824232,"vw":1.442112},{"c":1.4413,"h":1.45,"l":1.44,"n":3205,"o":1.4494,"t":"2026-10-14T17:00:00Z","v":1046500,"vw":1.441405},{"c":1.44,"h":1.45,"l":1.43,"n":5312,"o":1.44,"t":"2026-10-14T17:15:00Z","v":2463111,"vw":1.440438},{"c":1.43,"h":1.44,"l":1.43,"n":3834,"o":1.4377,"t":"2026-10-14T17:30:00Z","v":1293817,"vw":1.431561},{"c":1.43,"h":1.44,"l":1.42,"n":4822,"o":1.43,"t":"2026-10-14T17:45:00Z","v":3152943,"vw":1.430277},{"c":1.432,"h":1.44,"l":1.43,"n":3754,"o":1.4313,"t":"2026-10-14T18:00:00Z","v":1715066,"vw":1.431801},{"c":1.4201,"h":1.44,"l":1.42,"n":5451,"o":1.43,"t":"2026-10-14T18:15:00Z","v":2944100,"vw":1.430798},{"c":1.42,"h":1.43,"l":1.42,"n":2894,"o":1.425,"t":"2026-10-14T18:30:00Z","v":922504,"vw":1.424437},{"c":1.42,"h":1.43,"l":1.42,"n":3531,"o":1.42,"t":"2026-10-14T18:45:00Z","v":763163,"vw":1.422323},{"c":1.44,"h":1.45,"l":1.42,"n":4751,"o":1.42,"t":"2026-10-14T19:00:00Z","v":3477197,"vw":1.43096},{"c":1.445,"h":1.45,"l":1.44,"n":3348,"o":1.44,"t":"2026-10-14T19:15:00Z","v":1217264,"vw":1.445951},{"c":1.455,"h":1.46,"l":1.44,"n":5138,"o":1.445,"t":"2026-10-14T19:30:00Z","v":3134852,"vw":1.451405},{"c":1.445,"h":1.46,"l":1.44,"n":8247,"o":1.455,"t":"2026-10-14T19:45:00Z","v":6243597,"vw":1.447845},{"c":1.45,"h":1.45,"l":1.44,"n":149,"o":1.45,"t":"2026-10-14T20:00:00Z","v":3169962,"vw":1.449855},{"c":1.4492,"h":1.45,"l":1.44,"n":160,"o":1.45,"t":"2026-10-14T20:15:00Z","v":46401,"vw":1.449027},{"c":1.4497,"h":1.45,"l":1.44,"n":81,"o":1.45,"t":"2026-10-14T20:30:00Z","v":40255,"vw":1.443855},{"c":1.44,"h":1.45,"l":1.44,"n":110,"o":1.45,"t":"2026-10-14T20:45:00Z","v":63103,"vw":1.441093},{"c":1.45,"h":1.45,"l":1.44,"n":40,"o":1.44,"t":"2026-10-14T21:00:00Z","v":10411,"vw":1.442922},{"c":1.45,"h":1.45,"l":1.44,"n":67,"o":1.4491,"t":"2026-10-14T21:15:00Z","v":40963,"vw":1.441202},{"c":1.44,"h":1.45,"l":1.44,"n":71,"o":1.45,"t":"2026-10-14T21:30:00Z","v":36474,"vw":1.44305},{"c":1.43,"h":1.4497,"l":1.43,"n":206,"o":1.44,"t":"2026-10-14T21:45:00Z","v":51099,"vw":1.440302},{"c":1.43,"h":1.44,"l":1.43,"n":98,"o":1.43,"t":"2026-10-14T22:00:00Z","v":25998,"vw":1.436887},{"c":1.43,"h":1.44,"l":1.42,"n":220,"o":1.43,"t":"2026-10-14T22:15:00Z","v":110894,"vw":1.430365},{"c":1.43,"h":1.43,"l":1.42,"n":82,"o":1.4285,"t":"2026-10-14T22:30:00Z","v":19980,"vw":1.427364},{"c":1.43,"h":1.43,"l":1.42,"n":41,"o":1.43,"t":"2026-10-14T22:45:00Z","v":14822,"vw":1.426186},{"c":1.43,"h":1.43,"l":1.42,"n":33,"o":1.42,"t":"2026-10-14T23:00:00Z","v":18823,"vw":1.422613},{"c":1.42,"h":1.43,"l":1.42,"n":53,"o":1.43,"t":"2026-10-14T23:15:00Z","v":7235,"vw":1.422568},{"c":1.42,"h":1.43,"l":1.42,"n":119,"o":1.42,"t":"2026-10-14T23:30:00Z","v":33806,"vw":1.420664},{"c":1.43,"h":1.43,"l":1.42,"n":131,"o":1.42,"t":"2026-10-14T23:45:00Z","v":44358,"vw":1.421648},{"c":1.4,"h":1.44,"l":1.4,"n":699,"o":1.44,"t":"2026-10-15T08:00:00Z","v":132808,"vw":1.418878},{"c":1.4,"h":1.41,"l":1.4,"n":110,"o":1.4005,"t":"2026-10-15T08:15:00Z","v":58769,"vw":1.404218},{"c":1.4,"h":1.41,"l":1.4,"n":77,"o":1.4001,"t":"2026-10-15T08:30:00Z","v":39758,"vw":1.403945},{"c":1.4,"h":1.41,"l":1.4,"n":46,"o":1.41,"t":"2026-10-15T08:45:00Z","v":38047,"vw":1.400718},{"c":1.4097,"h":1.41,"l":1.4,"n":29,"o":1.4003,"t":"2026-10-15T09:00:00Z","v":26334,"vw":1.401402},{"c":1.41,"h":1.41,"l":1.4,"n":29,"o":1.4,"t":"2026-10-15T09:15:00Z","v":10008,"vw":1.408881},{"c":1.41,"h":1.41,"l":1.4,"n":40,"o":1.4006,"t":"2026-10-15T09:30:00Z","v":10129,"vw":1.404261},{"c":1.4,"h":1.41,"l":1.4,"n":73,"o":1.4097,"t":"2026-10-15T09:45:00Z","v":16140,"vw":1.400942},{"c":1.405,"h":1.41,"l":1.4,"n":27,"o":1.4,"t":"2026-10-15T10:00:00Z","v":26684,"vw":1.402361},{"c":1.4001,"h":1.4007,"l":1.4,"n":52,"o":1.4,"t":"2026-10-15T10:15:00Z","v":12433,"vw":1.400122},{"c":1.4,"h":1.41,"l":1.4,"n":28,"o":1.4005,"t":"2026-10-15T10:30:00Z","v":2329,"vw":1.402218},{"c":1.41,"h":1.41,"l":1.4,"n":27,"o":1.4003,"t":"2026-10-15T10:45:00Z","v":5669,"vw":1.402016},{"c":1.41,"h":1.41,"l":1.4,"n":323,"o":1.405,"t":"2026-10-15T11:00:00Z","v":99053,"vw":1.402139},{"c":1.41,"h":1.41,"l":1.4,"n":220,"o":1.4,"t":"2026-10-15T11:15:00Z","v":82377,"vw":1.405939},{"c":1.4098,"h":1.41,"l":1.4,"n":178,"o":1.41,"t":"2026-10-15T11:30:00Z","v":51182,"vw":1.403454},{"c":1.41,"h":1.41,"l":1.4,"n":171,"o":1.4,"t":"2026-10-15T11:45:00Z","v":54861,"vw":1.405612},{"c":1.4085,"h":1.41,"l":1.4,"n":281,"o":1.4001,"t":"2026-10-15T12:00:00Z","v":169398,"vw":1.406623},{"c":1.41,"h":1.41,"l":1.4,"n":164,"o":1.41,"t":"2026-10-15T12:15:00Z","v":75411,"vw":1.40822},{"c":1.4001,"h":1.41,"l":1.4,"n":130,"o":1.41,"t":"2026-10-15T12:30:00Z","v":69292,"vw":1.40123},{"c":1.4085,"h":1.41,"l":1.4,"n":155,"o":1.4015,"t":"2026-10-15T12:45:00Z","v":79677,"vw":1.405992},{"c":1.41,"h":1.41,"l":1.4,"n":125,"o":1.41,"t":"2026-10-15T13:00:00Z","v":37320,"vw":1.407517},{"c":1.4,"h":1.41,"l":1.4,"n":217,"o":1.41,"t":"2026-10-15T13:15:00Z","v":143655,"vw":1.405129},{"c":1.468,"h":1.47,"l":1.405,"n":6304,"o":1.41,"t":"2026-10-15T13:30:00Z","v":3749499,"vw":1.431067},{"c":1.425,"h":1.48,"l":1.42,"n":7501,"o":1.47,"t":"2026-10-15T13:45:00Z","v":4959798,"vw":1.454857},{"c":1.4409,"h":1.46,"l":1.42,"n":6251,"o":1.4287,"t":"2026-10-15T14:00:00Z","v":3985708,"vw":1.442166},{"c":1.432,"h":1.45,"l":1.43,"n":7127,"o":1.44,"t":"2026-10-15T14:15:00Z","v":3218859,"vw":1.4401},{"c":1.45,"h":1.46,"l":1.43,"n":5100,"o":1.43,"t":"2026-10-15T14:30:00Z","v":2818640,"vw":1.443731},{"c":1.44,"h":1.46,"l":1.43,"n":7236,"o":1.45,"t":"2026-10-15T14:45:00Z","v":5340172,"vw":1.444865},{"c":1.46,"h":1.46,"l":1.44,"n":5196,"o":1.44,"t":"2026-10-15T15:00:00Z","v":2755220,"vw":1.444884},{"c":1.46,"h":1.47,"l":1.455,"n":5302,"o":1.4599,"t":"2026-10-15T15:15:00Z","v":2748884,"vw":1.463113},{"c":1.45,"h":1.47,"l":1.45,"n":4478,"o":1.4626,"t":"2026-10-15T15:30:00Z","v":1999366,"vw":1.457459},{"c":1.445,"h":1.46,"l":1.44,"n":3859,"o":1.45,"t":"2026-10-15T15:45:00Z","v":2389087,"vw":1.449878},{"c":1.44,"h":1.45,"l":1.44,"n":1930,"o":1.4498,"t":"2026-10-15T16:00:00Z","v":640946,"vw":1.444738},{"c":1.445,"h":1.45,"l":1.44,"n":2322,"o":1.44,"t":"2026-10-15T16:15:00Z","v":627185,"vw":1.443356},{"c":1.44,"h":1.45,"l":1.44,"n":2203,"o":1.45,"t":"2026-10-15T16:30:00Z","v":621059,"vw":1.44377},{"c":1.445,"h":1.45,"l":1.44,"n":1785,"o":1.4499,"t":"2026-10-15T16:45:00Z","v":488431,"vw":1.443436},{"c":1.445,"h":1.45,"l":1.44,"n":1955,"o":1.44,"t":"2026-10-15T17:00:00Z","v":594315,"vw":1.442978},{"c":1.45,"h":1.45,"l":1.44,"n":2094,"o":1.44,"t":"2026-10-15T17:15:00Z","v":562386,"vw":1.441749},{"c":1.455,"h":1.47,"l":1.44,"n":3416,"o":1.45,"t":"2026-10-15T17:30:00Z","v":2519392,"vw":1.455964},{"c":1.455,"h":1.46,"l":1.45,"n":1647,"o":1.4594,"t":"2026-10-15T17:45:00Z","v":774904,"vw":1.455574},{"c":1.455,"h":1.46,"l":1.45,"n":2100,"o":1.455,"t":"2026-10-15T18:00:00Z","v":740298,"vw":1.456979},{"c":1.455,"h":1.46,"l":1.45,"n":2011,"o":1.455,"t":"2026-10-15T18:15:00Z","v":400122,"vw":1.455889},{"c":1.4573,"h":1.46,"l":1.45,"n":1737,"o":1.4528,"t":"2026-10-15T18:30:00Z","v":576688,"vw":1.455808},{"c":1.45,"h":1.46,"l":1.45,"n":1369,"o":1.46,"t":"2026-10-15T18:45:00Z","v":561697,"vw":1.456567},{"c":1.465,"h":1.47,"l":1.45,"n":2565,"o":1.455,"t":"2026-10-15T19:00:00Z","v":1157061,"vw":1.457578},{"c":1.4628,"h":1.47,"l":1.46,"n":2470,"o":1.47,"t":"2026-10-15T19:15:00Z","v":852331,"vw":1.467248},{"c":1.465,"h":1.48,"l":1.46,"n":3893,"o":1.465,"t":"2026-10-15T19:30:00Z","v":2503486,"vw":1.471721},{"c":1.485,"h":1.49,"l":1.46,"n":5664,"o":1.465,"t":"2026-10-15T19:45:00Z","v":5436503,"vw":1.476314},{"c":1.5,"h":1.51,"l":1.4808,"n":217,"o":1.485,"t":"2026-10-15T20:00:00Z","v":1948872,"vw":1.485965},{"c":1.4985,"h":1.5,"l":1.49,"n":114,"o":1.4993,"t":"2026-10-15T20:15:00Z","v":30719,"vw":1.49304},{"c":1.5,"h":1.5,"l":1.49,"n":87,"o":1.4902,"t":"2026-10-15T20:30:00Z","v":39985,"vw":1.492712},{"c":1.492,"h":1.5,"l":1.49,"n":116,"o":1.49,"t":"2026-10-15T20:45:00Z","v":74510,"vw":1.493039},{"c":1.4915,"h":1.5,"l":1.49,"n":133,"o":1.49,"t":"2026-10-15T21:00:00Z","v":58150,"vw":1.491718},{"c":1.4915,"h":1.5,"l":1.49,"n":120,"o":1.49,"t":"2026-10-15T21:15:00Z","v":77877,"vw":1.490798},{"c":1.492,"h":1.5,"l":1.49,"n":99,"o":1.49,"t":"2026-10-15T21:30:00Z","v":69881,"vw":1.491906},{"c":1.4992,"h":1.5,"l":1.49,"n":195,"o":1.5,"t":"2026-10-15T21:45:00Z","v":70849,"vw":1.491521},{"c":1.4901,"h":1.5,"l":1.49,"n":96,"o":1.49,"t":"2026-10-15T22:00:00Z","v":25817,"vw":1.492549},{"c":1.49,"h":1.5,"l":1.49,"n":91,"o":1.49,"t":"2026-10-15T22:15:00Z","v":33746,"vw":1.49216},{"c":1.5,"h":1.5,"l":1.49,"n":62,"o":1.4915,"t":"2026-10-15T22:30:00Z","v":18094,"vw":1.494359},{"c":1.4992,"h":1.5,"l":1.49,"n":28,"o":1.49,"t":"2026-10-15T22:45:00Z","v":31096,"vw":1.494512},{"c":1.4902,"h":1.5,"l":1.49,"n":29,"o":1.4992,"t":"2026-10-15T23:00:00Z","v":70409,"vw":1.499866},{"c":1.49,"h":1.49,"l":1.48,"n":127,"o":1.49,"t":"2026-10-15T23:15:00Z","v":91912,"vw":1.487065},{"c":1.4899,"h":1.4899,"l":1.48,"n":35,"o":1.4892,"t":"2026-10-15T23:30:00Z","v":4923,"vw":1.486719},{"c":1.48,"h":1.49,"l":1.48,"n":38,"o":1.485,"t":"2026-10-15T23:45:00Z","v":16168,"vw":1.485092},{"c":1.51,"h":1.51,"l":1.49,"n":441,"o":1.51,"t":"2026-10-16T08:00:00Z","v":139107,"vw":1.503952},{"c":1.5197,"h":1.5197,"l":1.51,"n":28,"o":1.51,"t":"2026-10-16T08:15:00Z","v":6877,"vw":1.510493},{"c":1.5197,"h":1.52,"l":1.5103,"n":39,"o":1.52,"t":"2026-10-16T08:30:00Z","v":19252,"vw":1.519728},{"c":1.52,"h":1.52,"l":1.515,"n":15,"o":1.515,"t":"2026-10-16T08:45:00Z","v":3892,"vw":1.519206},{"c":1.51,"h":1.52,"l":1.51,"n":65,"o":1.52,"t":"2026-10-16T09:00:00Z","v":20032,"vw":1.516969},{"c":1.5197,"h":1.52,"l":1.515,"n":32,"o":1.52,"t":"2026-10-16T09:15:00Z","v":15465,"vw":1.518605},{"c":1.52,"h":1.52,"l":1.5192,"n":19,"o":1.52,"t":"2026-10-16T09:30:00Z","v":2683,"vw":1.519821},{"c":1.5299,"h":1.5299,"l":1.51,"n":32,"o":1.52,"t":"2026-10-16T09:45:00Z","v":29801,"vw":1.526793},{"c":1.52,"h":1.5293,"l":1.51,"n":63,"o":1.5293,"t":"2026-10-16T10:00:00Z","v":61698,"vw":1.519982},{"c":1.52,"h":1.52,"l":1.52,"n":6,"o":1.52,"t":"2026-10-16T10:15:00Z","v":343,"vw":1.52},{"c":1.5294,"h":1.5294,"l":1.51,"n":40,"o":1.5194,"t":"2026-10-16T10:30:00Z","v":15594,"vw":1.519693},{"c":1.52,"h":1.53,"l":1.52,"n":29,"o":1.525,"t":"2026-10-16T10:45:00Z","v":16031,"vw":1.529192},{"c":1.51,"h":1.5215,"l":1.5,"n":501,"o":1.52,"t":"2026-10-16T11:00:00Z","v":323474,"vw":1.506244},{"c":1.5009,"h":1.51,"l":1.5,"n":57,"o":1.5,"t":"2026-10-16T11:15:00Z","v":36304,"vw":1.506711},{"c":1.5094,"h":1.51,"l":1.5,"n":99,"o":1.5085,"t":"2026-10-16T11:30:00Z","v":61006,"vw":1.502203},{"c":1.51,"h":1.51,"l":1.5,"n":37,"o":1.51,"t":"2026-10-16T11:45:00Z","v":7066,"vw":1.507166},{"c":1.5093,"h":1.51,"l":1.5,"n":85,"o":1.5003,"t":"2026-10-16T12:00:00Z","v":36903,"vw":1.505608},{"c":1.5,"h":1.51,"l":1.5,"n":139,"o":1.51,"t":"2026-10-16T12:15:00Z","v":79334,"vw":1.50396},{"c":1.4995,"h":1.5,"l":1.49,"n":68,"o":1.49,"t":"2026-10-16T12:30:00Z","v":24768,"vw":1.49864},{"c":1.49,"h":1.5,"l":1.48,"n":269,"o":1.4992,"t":"2026-10-16T12:45:00Z","v":115814,"vw":1.488316},{"c":1.49,"h":1.49,"l":1.48,"n":45,"o":1.488,"t":"2026-10-16T13:00:00Z","v":12174,"vw":1.4824},{"c":1.48,"h":1.49,"l":1.47,"n":324,"o":1.49,"t":"2026-10-16T13:15:00Z","v":82182,"vw":1.479327},{"c":1.4799,"h":1.49,"l":1.45,"n":7840,"o":1.49,"t":"2026-10-16T13:30:00Z","v":3570623,"vw":1.470842},{"c":1.45,"h":1.48,"l":1.44,"n":8422,"o":1.475,"t":"2026-10-16T13:45:00Z","v":3269024,"vw":1.454481},{"c":1.455,"h":1.47,"l":1.45,"n":6959,"o":1.455,"t":"2026-10-16T14:00:00Z","v":1881813,"vw":1.45959},{"c":1.455,"h":1.46,"l":1.45,"n":4319,"o":1.455,"t":"2026-10-16T14:15:00Z","v":585180,"vw":1.455597},{"c":1.46,"h":1.47,"l":1.45,"n":5384,"o":1.455,"t":"2026-10-16T14:30:00Z","v":1085613,"vw":1.462902},{"c":1.455,"h":1.47,"l":1.45,"n":4614,"o":1.46,"t":"2026-10-16T14:45:00Z","v":958036,"vw":1.459594},{"c":1.445,"h":1.46,"l":1.43,"n":5317,"o":1.455,"t":"2026-10-16T15:00:00Z","v":2833436,"vw":1.442131},{"c":1.44,"h":1.45,"l":1.43,"n":3889,"o":1.445,"t":"2026-10-16T15:15:00Z","v":1369727,"vw":1.439791},{"c":1.435,"h":1.44,"l":1.43,"n":3614,"o":1.435,"t":"2026-10-16T15:30:00Z","v":818322,"vw":1.435657},{"c":1.43,"h":1.44,"l":1.42,"n":5033,"o":1.435,"t":"2026-10-16T15:45:00Z","v":2399084,"vw":1.433309},{"c":1.45,"h":1.45,"l":1.43,"n":3531,"o":1.43,"t":"2026-10-16T16:00:00Z","v":893598,"vw":1.436866},{"c":1.45,"h":1.46,"l":1.44,"n":3564,"o":1.4499,"t":"2026-10-16T16:15:00Z","v":1866323,"vw":1.450438},{"c":1.44,"h":1.46,"l":1.44,"n":2807,"o":1.4573,"t":"2026-10-16T16:30:00Z","v":1310622,"vw":1.446132},{"c":1.42,"h":1.45,"l":1.42,"n":2518,"o":1.44,"t":"2026-10-16T16:45:00Z","v":1203602,"vw":1.433471},{"c":1.4,"h":1.4252,"l":1.4,"n":4667,"o":1.4252,"t":"2026-10-16T17:00:00Z","v":2074334,"vw":1.408716},{"c":1.4001,"h":1.41,"l":1.39,"n":5933,"o":1.4,"t":"2026-10-16T17:15:00Z","v":2416800,"vw":1.400622},{"c":1.405,"h":1.41,"l":1.4,"n":3603,"o":1.405,"t":"2026-10-16T17:30:00Z","v":1182575,"vw":1.406001},{"c":1.39,"h":1.41,"l":1.39,"n":3655,"o":1.405,"t":"2026-10-16T17:45:00Z","v":1390704,"vw":1.399007},{"c":1.3803,"h":1.4,"l":1.38,"n":3389,"o":1.392,"t":"2026-10-16T18:00:00Z","v":1381911,"vw":1.385464},{"c":1.3701,"h":1.39,"l":1.37,"n":2633,"o":1.38,"t":"2026-10-16T18:15:00Z","v":1412791,"vw":1.378387},{"c":1.38,"h":1.38,"l":1.37,"n":2645,"o":1.375,"t":"2026-10-16T18:30:00Z","v":1107066,"vw":1.37772},{"c":1.375,"h":1.39,"l":1.37,"n":3751,"o":1.375,"t":"2026-10-16T18:45:00Z","v":3030120,"vw":1.380003},{"c":1.385,"h":1.39,"l":1.37,"n":2917,"o":1.375,"t":"2026-10-16T19:00:00Z","v":1550353,"vw":1.377663},{"c":1.39,"h":1.39,"l":1.38,"n":2867,"o":1.39,"t":"2026-10-16T19:15:00Z","v":1544213,"vw":1.386027},{"c":1.36,"h":1.39,"l":1.36,"n":4100,"o":1.385,"t":"2026-10-16T19:30:00Z","v":2551936,"vw":1.376291},{"c":1.4,"h":1.4,"l":1.35,"n":9342,"o":1.36,"t":"2026-10-16T19:45:00Z","v":10156658,"vw":1.378157},{"c":1.4,"h":1.4,"l":1.38,"n":199,"o":1.38,"t":"2026-10-16T20:00:00Z","v":30713023,"vw":1.380027},{"c":1.392,"h":1.41,"l":1.39,"n":286,"o":1.39,"t":"2026-10-16T20:15:00Z","v":155894,"vw":1.399206},{"c":1.3915,"h":1.4,"l":1.39,"n":229,"o":1.39,"t":"2026-10-16T20:30:00Z","v":97188,"vw":1.391788},{"c":1.39,"h":1.4,"l":1.39,"n":198,"o":1.39,"t":"2026-10-16T20:45:00Z","v":57103,"vw":1.391599},{"c":1.392,"h":1.4,"l":1.39,"n":129,"o":1.39,"t":"2026-10-16T21:00:00Z","v":62115,"vw":1.394141},{"c":1.3809,"h":1.392,"l":1.38,"n":99,"o":1.39,"t":"2026-10-16T21:15:00Z","v":32949,"vw":1.389422},{"c":1.3893,"h":1.3902,"l":1.3803,"n":73,"o":1.39,"t":"2026-10-16T21:30:00Z","v":14353,"vw":1.389537},{"c":1.38,"h":1.39,"l":1.38,"n":68,"o":1.39,"t":"2026-10-16T21:45:00Z","v":10043,"vw":1.38797},{"c":1.3897,"h":1.39,"l":1.38,"n":42,"o":1.39,"t":"2026-10-16T22:00:00Z","v":7794,"vw":1.389698},{"c":1.39,"h":1.39,"l":1.38,"n":65,"o":1.3892,"t":"2026-10-16T22:15:00Z","v":23686,"vw":1.384414},{"c":1.3891,"h":1.39,"l":1.3808,"n":41,"o":1.39,"t":"2026-10-16T22:30:00Z","v":9343,"vw":1.389478},{"c":1.3892,"h":1.39,"l":1.38,"n":45,"o":1.3808,"t":"2026-10-16T22:45:00Z","v":46580,"vw":1.388889},{"c":1.3808,"h":1.39,"l":1.3807,"n":27,"o":1.3807,"t":"2026-10-16T23:00:00Z","v":4622,"vw":1.386581},{"c":1.39,"h":1.39,"l":1.38,"n":37,"o":1.3893,"t":"2026-10-16T23:15:00Z","v":32015,"vw":1.382011},{"c":1.38,"h":1.39,"l":1.38,"n":38,"o":1.3801,"t":"2026-10-16T23:30:00Z","v":13846,"vw":1.388481},{"c":1.3891,"h":1.39,"l":1.38,"n":31,"o":1.3898,"t":"2026-10-16T23:45:00Z","v":21977,"vw":1.38268},{"c":1.4195,"h":1.43,"l":1.41,"n":375,"o":1.41,"t":"2026-10-19T08:00:00Z","v":77572,"vw":1.417836},{"c":1.42,"h":1.42,"l":1.41,"n":46,"o":1.4197,"t":"2026-10-19T08:15:00Z","v":32714,"vw":1.415667},{"c":1.4193,"h":1.42,"l":1.41,"n":46,"o":1.42,"t":"2026-10-19T08:30:00Z","v":46320,"vw":1.416776},{"c":1.41,"h":1.42,"l":1.41,"n":11,"o":1.415,"t":"2026-10-19T08:45:00Z","v":6262,"vw":1.41838},{"c":1.41,"h":1.42,"l":1.41,"n":24,"o":1.41,"t":"2026-10-19T09:00:00Z","v":4341,"vw":1.411314},{"c":1.4194,"h":1.42,"l":1.41,"n":14,"o":1.41,"t":"2026-10-19T09:15:00Z","v":2713,"vw":1.415003},{"c":1.42,"h":1.42,"l":1.41,"n":22,"o":1.41,"t":"2026-10-19T09:30:00Z","v":3273,"vw":1.41523},{"c":1.41,"h":1.41,"l":1.41,"n":35,"o":1.41,"t":"2026-10-19T09:45:00Z","v":6666,"vw":1.41},{"c":1.4194,"h":1.42,"l":1.4103,"n":8,"o":1.42,"t":"2026-10-19T10:00:00Z","v":23010,"vw":1.419545},{"c":1.4194,"h":1.42,"l":1.41,"n":57,"o":1.41,"t":"2026-10-19T10:15:00Z","v":9627,"vw":1.412858},{"c":1.4195,"h":1.42,"l":1.41,"n":15,"o":1.4197,"t":"2026-10-19T10:30:00Z","v":38594,"vw":1.419594},{"c":1.42,"h":1.42,"l":1.41,"n":24,"o":1.4197,"t":"2026-10-19T10:45:00Z","v":12209,"vw":1.41976},{"c":1.4197,"h":1.42,"l":1.41,"n":79,"o":1.42,"t":"2026-10-19T11:00:00Z","v":37222,"vw":1.412247},{"c":1.42,"h":1.42,"l":1.41,"n":123,"o":1.4194,"t":"2026-10-19T11:15:00Z","v":58680,"vw":1.418966},{"c":1.4386,"h":1.44,"l":1.4202,"n":121,"o":1.4202,"t":"2026-10-19T11:30:00Z","v":77587,"vw":1.429868},{"c":1.4303,"h":1.44,"l":1.43,"n":107,"o":1.4385,"t":"2026-10-19T11:45:00Z","v":33534,"vw":1.432612},{"c":1.43,"h":1.44,"l":1.43,"n":201,"o":1.43,"t":"2026-10-19T12:00:00Z","v":73824,"vw":1.43149},{"c":1.43,"h":1.44,"l":1.43,"n":102,"o":1.44,"t":"2026-10-19T12:15:00Z","v":57577,"vw":1.437127},{"c":1.43,"h":1.44,"l":1.43,"n":101,"o":1.44,"t":"2026-10-19T12:30:00Z","v":48227,"vw":1.437575},{"c":1.4385,"h":1.44,"l":1.43,"n":105,"o":1.43,"t":"2026-10-19T12:45:00Z","v":37230,"vw":1.438276},{"c":1.44,"h":1.44,"l":1.43,"n":104,"o":1.44,"t":"2026-10-19T13:00:00Z","v":32419,"vw":1.436997},{"c":1.44,"h":1.44,"l":1.43,"n":236,"o":1.43,"t":"2026-10-19T13:15:00Z","v":116230,"vw":1.433909},{"c":1.42,"h":1.44,"l":1.41,"n":5612,"o":1.44,"t":"2026-10-19T13:30:00Z","v":3189567,"vw":1.42789},{"c":1.4187,"h":1.43,"l":1.41,"n":5275,"o":1.425,"t":"2026-10-19T13:45:00Z","v":1905148,"vw":1.421025},{"c":1.39,"h":1.42,"l":1.39,"n":5961,"o":1.416,"t":"2026-10-19T14:00:00Z","v":1999225,"vw":1.405517},{"c":1.4,"h":1.41,"l":1.39,"n":4194,"o":1.4,"t":"2026-10-19T14:15:00Z","v":1300989,"vw":1.402158},{"c":1.405,"h":1.41,"l":1.39,"n":5289,"o":1.4,"t":"2026-10-19T14:30:00Z","v":1854449,"vw":1.39618},{"c":1.405,"h":1.41,"l":1.4,"n":4653,"o":1.405,"t":"2026-10-19T14:45:00Z","v":2446991,"vw":1.408454},{"c":1.405,"h":1.41,"l":1.4,"n":3780,"o":1.4,"t":"2026-10-19T15:00:00Z","v":653492,"vw":1.402411},{"c":1.4101,"h":1.42,"l":1.4,"n":3646,"o":1.4001,"t":"2026-10-19T15:15:00Z","v":1128184,"vw":1.409874},{"c":1.41,"h":1.42,"l":1.4,"n":4008,"o":1.41,"t":"2026-10-19T15:30:00Z","v":1612002,"vw":1.408617},{"c":1.405,"h":1.41,"l":1.4,"n":2176,"o":1.405,"t":"2026-10-19T15:45:00Z","v":381654,"vw":1.4049},{"c":1.39,"h":1.41,"l":1.39,"n":3802,"o":1.4,"t":"2026-10-19T16:00:00Z","v":884793,"vw":1.398084},{"c":1.395,"h":1.4,"l":1.39,"n":2345,"o":1.395,"t":"2026-10-19T16:15:00Z","v":626599,"vw":1.395562},{"c":1.39,"h":1.4,"l":1.39,"n":1782,"o":1.395,"t":"2026-10-19T16:30:00Z","v":449429,"vw":1.392638},{"c":1.39,"h":1.4,"l":1.39,"n":2897,"o":1.3999,"t":"2026-10-19T16:45:00Z","v":1655041,"vw":1.391465},{"c":1.3913,"h":1.4,"l":1.39,"n":4805,"o":1.39,"t":"2026-10-19T17:00:00Z","v":2151632,"vw":1.391133},{"c":1.39,"h":1.4,"l":1.39,"n":2333,"o":1.3999,"t":"2026-10-19T17:15:00Z","v":496481,"vw":1.39215},{"c":1.38,"h":1.4,"l":1.38,"n":3567,"o":1.39,"t":"2026-10-19T17:30:00Z","v":1239521,"vw":1.386511},{"c":1.3801,"h":1.39,"l":1.38,"n":3056,"o":1.38,"t":"2026-10-19T17:45:00Z","v":804608,"vw":1.381889},{"c":1.385,"h":1.39,"l":1.37,"n":3145,"o":1.385,"t":"2026-10-19T18:00:00Z","v":1339726,"vw":1.381294},{"c":1.38,"h":1.39,"l":1.38,"n":2018,"o":1.39,"t":"2026-10-19T18:15:00Z","v":1017592,"vw":1.387877},{"c":1.385,"h":1.39,"l":1.38,"n":1454,"o":1.3853,"t":"2026-10-19T18:30:00Z","v":369845,"vw":1.384712},{"c":1.385,"h":1.39,"l":1.38,"n":1473,"o":1.38,"t":"2026-10-19T18:45:00Z","v":326107,"vw":1.385663},{"c":1.385,"h":1.39,"l":1.38,"n":2649,"o":1.38,"t":"2026-10-19T19:00:00Z","v":1228731,"vw":1.381769},{"c":1.39,"h":1.4,"l":1.38,"n":3078,"o":1.385,"t":"2026-10-19T19:15:00Z","v":1683712,"vw":1.389361},{"c":1.38,"h":1.395,"l":1.38,"n":2320,"o":1.39,"t":"2026-10-19T19:30:00Z","v":1099925,"vw":1.386678},{"c":1.375,"h":1.39,"l":1.37,"n":5362,"o":1.385,"t":"2026-10-19T19:45:00Z","v":3020203,"vw":1.378456},{"c":1.3798,"h":1.38,"l":1.37,"n":130,"o":1.37,"t":"2026-10-19T20:00:00Z","v":1768653,"vw":1.370056},{"c":1.3792,"h":1.38,"l":1.37,"n":69,"o":1.378,"t":"2026-10-19T20:15:00Z","v":249323,"vw":1.370174},{"c":1.38,"h":1.38,"l":1.37,"n":41,"o":1.38,"t":"2026-10-19T20:30:00Z","v":8530,"vw":1.378218},{"c":1.375,"h":1.3792,"l":1.3703,"n":15,"o":1.3791,"t":"2026-10-19T20:45:00Z","v":7301,"vw":1.378474},{"c":1.38,"h":1.38,"l":1.37,"n":46,"o":1.3792,"t":"2026-10-19T21:00:00Z","v":28053,"vw":1.37136},{"c":1.3792,"h":1.38,"l":1.37,"n":41,"o":1.38,"t":"2026-10-19T21:15:00Z","v":22481,"vw":1.371972},{"c":1.38,"h":1.38,"l":1.3707,"n":45,"o":1.3707,"t":"2026-10-19T21:30:00Z","v":11555,"vw":1.377909},{"c":1.3799,"h":1.38,"l":1.37,"n":44,"o":1.37,"t":"2026-10-19T21:45:00Z","v":10231,"vw":1.376466},{"c":1.3709,"h":1.38,"l":1.3707,"n":44,"o":1.3792,"t":"2026-10-19T22:00:00Z","v":10984,"vw":1.378927},{"c":1.3792,"h":1.38,"l":1.37,"n":32,"o":1.3701,"t":"2026-10-19T22:15:00Z","v":21390,"vw":1.375576},{"c":1.3792,"h":1.3793,"l":1.37,"n":21,"o":1.3792,"t":"2026-10-19T22:30:00Z","v":6057,"vw":1.374115},{"c":1.3792,"h":1.38,"l":1.37,"n":67,"o":1.38,"t":"2026-10-19T22:45:00Z","v":30739,"vw":1.371596},{"c":1.38,"h":1.38,"l":1.37,"n":37,"o":1.37,"t":"2026-10-19T23:00:00Z","v":11855,"vw":1.370306},{"c":1.3791,"h":1.38,"l":1.3702,"n":12,"o":1.3707,"t":"2026-10-19T23:15:00Z","v":12952,"vw":1.372242},{"c":1.37,"h":1.38,"l":1.365,"n":221,"o":1.3792,"t":"2026-10-19T23:30:00Z","v":63303,"vw":1.369974},{"c":1.3705,"h":1.38,"l":1.37,"n":15,"o":1.375,"t":"2026-10-19T23:45:00Z","v":5433,"vw":1.375374},{"c":1.38,"h":1.39,"l":1.35,"n":392,"o":1.35,"t":"2026-10-20T08:00:00Z","v":92790,"vw":1.375755},{"c":1.38,"h":1.38,"l":1.37,"n":12,"o":1.38,"t":"2026-10-20T08:15:00Z","v":1196,"vw":1.375545},{"c":1.37,"h":1.38,"l":1.37,"n":7,"o":1.38,"t":"2026-10-20T08:30:00Z","v":36556,"vw":1.370319},{"c":1.37,"h":1.38,"l":1.37,"n":41,"o":1.38,"t":"2026-10-20T08:45:00Z","v":39362,"vw":1.378696},{"c":1.3795,"h":1.3795,"l":1.375,"n":6,"o":1.375,"t":"2026-10-20T09:00:00Z","v":452,"vw":1.376596},{"c":1.37,"h":1.38,"l":1.3602,"n":207,"o":1.38,"t":"2026-10-20T09:15:00Z","v":34199,"vw":1.368403},{"c":1.37,"h":1.3703,"l":1.3603,"n":47,"o":1.37,"t":"2026-10-20T09:30:00Z","v":16912,"vw":1.368053},{"c":1.36,"h":1.37,"l":1.36,"n":38,"o":1.3603,"t":"2026-10-20T09:45:00Z","v":15960,"vw":1.361657},{"c":1.3603,"h":1.37,"l":1.36,"n":33,"o":1.37,"t":"2026-10-20T10:00:00Z","v":7364,"vw":1.362212},{"c":1.37,"h":1.37,"l":1.36,"n":41,"o":1.37,"t":"2026-10-20T10:15:00Z","v":5231,"vw":1.361483},{"c":1.36,"h":1.3607,"l":1.36,"n":17,"o":1.3607,"t":"2026-10-20T10:30:00Z","v":6083,"vw":1.360156},{"c":1.36,"h":1.3699,"l":1.36,"n":54,"o":1.3607,"t":"2026-10-20T10:45:00Z","v":9814,"vw":1.36103},{"c":1.36,"h":1.3699,"l":1.35,"n":251,"o":1.365,"t":"2026-10-20T11:00:00Z","v":119085,"vw":1.358964},{"c":1.36,"h":1.3601,"l":1.3512,"n":105,"o":1.36,"t":"2026-10-20T11:15:00Z","v":58557,"vw":1.358545},{"c":1.3618,"h":1.365,"l":1.35,"n":68,"o":1.35,"t":"2026-10-20T11:30:00Z","v":29137,"vw":1.359553},{"c":1.35,"h":1.36,"l":1.34,"n":479,"o":1.36,"t":"2026-10-20T11:45:00Z","v":105715,"vw":1.349898},{"c":1.33,"h":1.35,"l":1.33,"n":274,"o":1.35,"t":"2026-10-20T12:00:00Z","v":104127,"vw":1.340484},{"c":1.34,"h":1.34,"l":1.33,"n":164,"o":1.34,"t":"2026-10-20T12:15:00Z","v":18797,"vw":1.334984},{"c":1.35,"h":1.35,"l":1.33,"n":166,"o":1.3303,"t":"2026-10-20T12:30:00Z","v":91128,"vw":1.333915},{"c":1.35,"h":1.35,"l":1.34,"n":115,"o":1.35,"t":"2026-10-20T12:45:00Z","v":57648,"vw":1.349469},{"c":1.36,"h":1.36,"l":1.34,"n":148,"o":1.35,"t":"2026-10-20T13:00:00Z","v":61035,"vw":1.351733},{"c":1.355,"h":1.36,"l":1.35,"n":129,"o":1.36,"t":"2026-10-20T13:15:00Z","v":42684,"vw":1.357988},{"c":1.355,"h":1.37,"l":1.34,"n":4893,"o":1.35,"t":"2026-10-20T13:30:00Z","v":3027450,"vw":1.351259},{"c":1.375,"h":1.39,"l":1.35,"n":4960,"o":1.35,"t":"2026-10-20T13:45:00Z","v":1726124,"vw":1.37496},{"c":1.39,"h":1.4,"l":1.36,"n":5103,"o":1.37,"t":"2026-10-20T14:00:00Z","v":3011934,"vw":1.378393},{"c":1.41,"h":1.41,"l":1.38,"n":5762,"o":1.395,"t":"2026-10-20T14:15:00Z","v":2933098,"vw":1.39664},{"c":1.405,"h":1.41,"l":1.39,"n":3570,"o":1.405,"t":"2026-10-20T14:30:00Z","v":1151339,"vw":1.401309},{"c":1.4001,"h":1.41,"l":1.4,"n":3406,"o":1.405,"t":"2026-10-20T14:45:00Z","v":763083,"vw":1.404684},{"c":1.395,"h":1.41,"l":1.39,"n":4323,"o":1.4,"t":"2026-10-20T15:00:00Z","v":1980998,"vw":1.401493},{"c":1.4,"h":1.41,"l":1.39,"n":6337,"o":1.4,"t":"2026-10-20T15:15:00Z","v":4796161,"vw":1.400411},{"c":1.3999,"h":1.41,"l":1.39,"n":5129,"o":1.4,"t":"2026-10-20T15:30:00Z","v":3545246,"vw":1.399074},{"c":1.4,"h":1.41,"l":1.39,"n":3188,"o":1.4,"t":"2026-10-20T15:45:00Z","v":2311599,"vw":1.400514},{"c":1.4,"h":1.41,"l":1.4,"n":2667,"o":1.405,"t":"2026-10-20T16:00:00Z","v":1580668,"vw":1.401201},{"c":1.405,"h":1.41,"l":1.39,"n":2686,"o":1.4014,"t":"2026-10-20T16:15:00Z","v":2557750,"vw":1.399816},{"c":1.405,"h":1.41,"l":1.4,"n":1321,"o":1.4,"t":"2026-10-20T16:30:00Z","v":492937,"vw":1.405607},{"c":1.41,"h":1.42,"l":1.4,"n":2060,"o":1.405,"t":"2026-10-20T16:45:00Z","v":1527125,"vw":1.411069},{"c":1.415,"h":1.42,"l":1.41,"n":2192,"o":1.4101,"t":"2026-10-20T17:00:00Z","v":958662,"vw":1.414359},{"c":1.415,"h":1.42,"l":1.41,"n":1598,"o":1.4148,"t":"2026-10-20T17:15:00Z","v":428618,"vw":1.415236},{"c":1.415,"h":1.42,"l":1.41,"n":1432,"o":1.415,"t":"2026-10-20T17:30:00Z","v":400410,"vw":1.414463},{"c":1.415,"h":1.42,"l":1.41,"n":1569,"o":1.415,"t":"2026-10-20T17:45:00Z","v":503081,"vw":1.415511},{"c":1.4127,"h":1.43,"l":1.41,"n":2560,"o":1.415,"t":"2026-10-20T18:00:00Z","v":2183431,"vw":1.419938},{"c":1.4088,"h":1.42,"l":1.4,"n":1754,"o":1.4127,"t":"2026-10-20T18:15:00Z","v":1315280,"vw":1.412024},{"c":1.405,"h":1.41,"l":1.4,"n":1250,"o":1.405,"t":"2026-10-20T18:30:00Z","v":367170,"vw":1.405415},{"c":1.405,"h":1.41,"l":1.4,"n":1288,"o":1.41,"t":"2026-10-20T18:45:00Z","v":311943,"vw":1.40576},{"c":1.4001,"h":1.41,"l":1.4,"n":1276,"o":1.4001,"t":"2026-10-20T19:00:00Z","v":424832,"vw":1.405328},{"c":1.395,"h":1.41,"l":1.39,"n":2290,"o":1.406,"t":"2026-10-20T19:15:00Z","v":1153756,"vw":1.398443},{"c":1.395,"h":1.4,"l":1.39,"n":2404,"o":1.395,"t":"2026-10-20T19:30:00Z","v":459956,"vw":1.39538},{"c":1.395,"h":1.41,"l":1.39,"n":5512,"o":1.39,"t":"2026-10-20T19:45:00Z","v":3359491,"vw":1.398869},{"c":1.3992,"h":1.4,"l":1.39,"n":142,"o":1.4,"t":"2026-10-20T20:00:00Z","v":2843486,"vw":1.399969},{"c":1.395,"h":1.3992,"l":1.39,"n":28,"o":1.3915,"t":"2026-10-20T20:15:00Z","v":3571,"vw":1.392214},{"c":1.3991,"h":1.4,"l":1.39,"n":39,"o":1.4,"t":"2026-10-20T20:30:00Z","v":4426,"vw":1.395076},{"c":1.3992,"h":1.4,"l":1.39,"n":35,"o":1.3992,"t":"2026-10-20T20:45:00Z","v":20662,"vw":1.399265},{"c":1.39,"h":1.4,"l":1.39,"n":21,"o":1.4,"t":"2026-10-20T21:00:00Z","v":31943,"vw":1.394435},{"c":1.39,"h":1.4,"l":1.39,"n":33,"o":1.3908,"t":"2026-10-20T21:15:00Z","v":6647,"vw":1.39835},{"c":1.3992,"h":1.4,"l":1.39,"n":43,"o":1.3903,"t":"2026-10-20T21:30:00Z","v":19986,"vw":1.398904},{"c":1.3993,"h":1.3993,"l":1.3908,"n":24,"o":1.3992,"t":"2026-10-20T21:45:00Z","v":3816,"vw":1.397924},{"c":1.4,"h":1.4,"l":1.39,"n":20,"o":1.39,"t":"2026-10-20T22:00:00Z","v":5511,"vw":1.397128},{"c":1.3992,"h":1.4,"l":1.39,"n":43,"o":1.4,"t":"2026-10-20T22:15:00Z","v":69993,"vw":1.397784},{"c":1.4097,"h":1.41,"l":1.4,"n":41,"o":1.4,"t":"2026-10-20T22:30:00Z","v":14970,"vw":1.401526},{"c":1.4091,"h":1.41,"l":1.4,"n":33,"o":1.41,"t":"2026-10-20T22:45:00Z","v":4174,"vw":1.408017},{"c":1.4001,"h":1.41,"l":1.4,"n":13,"o":1.4,"t":"2026-10-20T23:00:00Z","v":6622,"vw":1.403552},{"c":1.4098,"h":1.41,"l":1.4,"n":18,"o":1.4,"t":"2026-10-20T23:15:00Z","v":5095,"vw":1.402009},{"c":1.41,"h":1.41,"l":1.4085,"n":16,"o":1.41,"t":"2026-10-20T23:30:00Z","v":6574,"vw":1.40935},{"c":1.4192,"h":1.4198,"l":1.4,"n":37,"o":1.4,"t":"2026-10-20T23:45:00Z","v":8366,"vw":1.409365},{"c":1.4294,"h":1.4294,"l":1.41,"n":242,"o":1.42,"t":"2026-10-21T08:00:00Z","v":50501,"vw":1.419039},{"c":1.43,"h":1.43,"l":1.4203,"n":4,"o":1.4203,"t":"2026-10-21T08:15:00Z","v":722,"vw":1.421811},{"c":1.425,"h":1.43,"l":1.42,"n":15,"o":1.43,"t":"2026-10-21T08:30:00Z","v":9590,"vw":1.426229},{"c":1.415,"h":1.43,"l":1.41,"n":50,"o":1.43,"t":"2026-10-21T08:45:00Z","v":18974,"vw":1.41852},{"c":1.415,"h":1.42,"l":1.4103,"n":18,"o":1.415,"t":"2026-10-21T09:00:00Z","v":17027,"vw":1.416007},{"c":1.4107,"h":1.42,"l":1.41,"n":27,"o":1.4103,"t":"2026-10-21T09:15:00Z","v":7135,"vw":1.416339},{"c":1.4103,"h":1.42,"l":1.4103,"n":13,"o":1.4194,"t":"2026-10-21T09:30:00Z","v":2686,"vw":1.417743},{"c":1.4199,"h":1.4199,"l":1.41,"n":12,"o":1.41,"t":"2026-10-21T09:45:00Z","v":6228,"vw":1.416145},{"c":1.41,"h":1.42,"l":1.41,"n":8,"o":1.4197,"t":"2026-10-21T10:00:00Z","v":579,"vw":1.415948},{"c":1.4194,"h":1.4197,"l":1.41,"n":17,"o":1.4193,"t":"2026-10-21T10:15:00Z","v":3353,"vw":1.416975},{"c":1.4192,"h":1.42,"l":1.41,"n":9,"o":1.42,"t":"2026-10-21T10:30:00Z","v":1525,"vw":1.417846},{"c":1.4195,"h":1.42,"l":1.4103,"n":17,"o":1.4197,"t":"2026-10-21T10:45:00Z","v":13767,"vw":1.419752},{"c":1.42,"h":1.42,"l":1.4101,"n":59,"o":1.42,"t":"2026-10-21T11:00:00Z","v":24180,"vw":1.418742},{"c":1.415,"h":1.43,"l":1.41,"n":106,"o":1.4197,"t":"2026-10-21T11:15:00Z","v":48726,"vw":1.419309},{"c":1.42,"h":1.4201,"l":1.41,"n":90,"o":1.4198,"t":"2026-10-21T11:30:00Z","v":32389,"vw":1.415962},{"c":1.4295,"h":1.43,"l":1.4103,"n":55,"o":1.4197,"t":"2026-10-21T11:45:00Z","v":46734,"vw":1.420275},{"c":1.4294,"h":1.43,"l":1.42,"n":28,"o":1.43,"t":"2026-10-21T12:00:00Z","v":23946,"vw":1.428936},{"c":1.425,"h":1.43,"l":1.42,"n":56,"o":1.4202,"t":"2026-10-21T12:15:00Z","v":33617,"vw":1.429086},{"c":1.42,"h":1.43,"l":1.42,"n":68,"o":1.4292,"t":"2026-10-21T12:30:00Z","v":21730,"vw":1.4271},{"c":1.42,"h":1.43,"l":1.42,"n":40,"o":1.4294,"t":"2026-10-21T12:45:00Z","v":13866,"vw":1.425976},{"c":1.4296,"h":1.4392,"l":1.42,"n":166,"o":1.43,"t":"2026-10-21T13:00:00Z","v":56118,"vw":1.429904},{"c":1.43,"h":1.44,"l":1.42,"n":254,"o":1.425,"t":"2026-10-21T13:15:00Z","v":58550,"vw":1.431905},{"c":1.3994,"h":1.44,"l":1.39,"n":5749,"o":1.43,"t":"2026-10-21T13:30:00Z","v":2153896,"vw":1.408722},{"c":1.3977,"h":1.41,"l":1.3701,"n":6380,"o":1.395,"t":"2026-10-21T13:45:00Z","v":1574887,"vw":1.387441},{"c":1.385,"h":1.41,"l":1.38,"n":7019,"o":1.4,"t":"2026-10-21T14:00:00Z","v":2293100,"vw":1.396604},{"c":1.3834,"h":1.39,"l":1.38,"n":5444,"o":1.385,"t":"2026-10-21T14:15:00Z","v":1693427,"vw":1.38833},{"c":1.39,"h":1.4,"l":1.38,"n":6310,"o":1.39,"t":"2026-10-21T14:30:00Z","v":2863932,"vw":1.391116},{"c":1.3901,"h":1.4,"l":1.39,"n":3729,"o":1.395,"t":"2026-10-21T14:45:00Z","v":803487,"vw":1.396701},{"c":1.395,"h":1.4,"l":1.39,"n":3428,"o":1.39,"t":"2026-10-21T15:00:00Z","v":455359,"vw":1.395656},{"c":1.395,"h":1.4,"l":1.39,"n":2643,"o":1.39,"t":"2026-10-21T15:15:00Z","v":789536,"vw":1.394414},{"c":1.41,"h":1.41,"l":1.39,"n":2623,"o":1.395,"t":"2026-10-21T15:30:00Z","v":1005662,"vw":1.39919},{"c":1.405,"h":1.41,"l":1.4,"n":2040,"o":1.405,"t":"2026-10-21T15:45:00Z","v":825091,"vw":1.405953},{"c":1.405,"h":1.41,"l":1.4,"n":2106,"o":1.405,"t":"2026-10-21T16:00:00Z","v":402408,"vw":1.404496},{"c":1.4,"h":1.41,"l":1.4,"n":1464,"o":1.405,"t":"2026-10-21T16:15:00Z","v":482036,"vw":1.406214},{"c":1.4199,"h":1.43,"l":1.4,"n":2686,"o":1.405,"t":"2026-10-21T16:30:00Z","v":2285654,"vw":1.417925},{"c":1.415,"h":1.42,"l":1.41,"n":1698,"o":1.415,"t":"2026-10-21T16:45:00Z","v":916573,"vw":1.413754},{"c":1.415,"h":1.42,"l":1.41,"n":1363,"o":1.4121,"t":"2026-10-21T17:00:00Z","v":303060,"vw":1.414042},{"c":1.415,"h":1.42,"l":1.41,"n":1134,"o":1.42,"t":"2026-10-21T17:15:00Z","v":350887,"vw":1.415815},{"c":1.41,"h":1.42,"l":1.4,"n":1839,"o":1.415,"t":"2026-10-21T17:30:00Z","v":823323,"vw":1.410429},{"c":1.41,"h":1.41,"l":1.4,"n":488,"o":1.41,"t":"2026-10-21T17:45:00Z","v":152171,"vw":1.40686}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.0078348611858194,"strike":1.85825694070903,"iv":2.1715603069947242,"gamma":1.0176189961490372,"theta":-0.007148465900568501,"vega":0.00015983081069774187,"rho":0.000007708157650165308,"breakevenPct":32.34693630459924},{"delta":0.15,"premium":0.01049848156283821,"strike":1.7250759218580893,"iv":1.7694189289297708,"gamma":1.6425561723018116,"theta":-0.007762419097383184,"vega":0.00021193831601456646,"rho":0.000011684104050037492,"breakevenPct":23.090383221342385},{"delta":0.2,"premium":0.013162101939857021,"strike":1.591894903007149,"iv":1.3672775508648176,"gamma":2.267493348454586,"theta":-0.00837637229419787,"vega":0.00026404582133139105,"rho":0.00001566005044990968,"breakevenPct":13.833830138085524},{"delta":0.25,"premium":0.0340736032012256,"strike":1.4791545320205184,"iv":1.2338463528318133,"gamma":2.643722921382598,"theta":-0.008839416339109313,"vega":0.000294910619763919,"rho":0.00001856925064789093,"breakevenPct":7.321144341967664},{"delta":0.3,"premium":0.09560135546324358,"strike":1.4119110869254168,"iv":1.6985120071279844,"gamma":2.466377506487754,"theta":-0.008966565820107094,"vega":0.00027849326416365785,"rho":0.000019104080267469783,"breakevenPct":6.915776055933364},{"delta":0.35,"premium":0.15712910772526156,"strike":1.3446676418303152,"iv":2.1631776614241556,"gamma":2.28903209159291,"theta":-0.009093715301104876,"vega":0.0002620759085633967,"rho":0.000019638909887048638,"breakevenPct":6.5104077698990634},{"delta":0.4,"premium":0.21865685998727963,"strike":1.2774241967352136,"iv":2.6278433157203276,"gamma":2.1116866766980653,"theta":-0.009220864782102657,"vega":0.00024565855296313546,"rho":0.000020173739506627492,"breakevenPct":6.105039483864762},{"delta":0.45,"premium":0.2801846122492976,"strike":1.210180751640112,"iv":3.0925089700164987,"gamma":1.9343412618032214,"theta":-0.009348014263100439,"vega":0.0002292411973628743,"rho":0.000020708569126206346,"breakevenPct":5.699671197830462},{"delta":0.5,"premium":0.3417123645113156,"strike":1.1429373065450101,"iv":3.55717462431267,"gamma":1.756995846908377,"theta":-0.009475163744098222,"vega":0.00021282384176261312,"rho":0.000021243398745785197,"breakevenPct":5.294302911796161},{"delta":0.55,"premium":0.40324011677333366,"strike":1.0756938614499085,"iv":4.021840278608842,"gamma":1.5796504320135327,"theta":-0.009602313225096004,"vega":0.0001964064861623519,"rho":0.000021778228365364054,"breakevenPct":4.888934625761861},{"delta":0.6,"premium":0.4647678690353516,"strike":1.008450416354807,"iv":4.486505932905013,"gamma":1.4023050171186886,"theta":-0.009729462706093785,"vega":0.00017998913056209076,"rho":0.000022313057984942905,"breakevenPct":4.4835663397275605},{"delta":0.65,"premium":0.5262956212973696,"strike":0.9412069712597053,"iv":4.951171587201184,"gamma":1.2249596022238445,"theta":-0.009856612187091567,"vega":0.00016357177496182957,"rho":0.00002284788760452176,"breakevenPct":4.07819805369326},{"delta":0.7,"premium":0.5878233735593875,"strike":0.8739635261646037,"iv":5.415837241497355,"gamma":1.0476141873290004,"theta":-0.009983761668089348,"vega":0.0001471544193615684,"rho":0.000023382717224100614,"breakevenPct":3.672829767658959},{"delta":0.75,"premium":0.6493511258214056,"strike":0.806720081069502,"iv":5.880502895793527,"gamma":0.8702687724341558,"theta":-0.01011091114908713,"vega":0.0001307370637613072,"rho":0.000023917546843679468,"breakevenPct":3.2674614816246583},{"delta":0.8,"premium":0.7108788780834236,"strike":0.7394766359744003,"iv":6.345168550089699,"gamma":0.6929233575393114,"theta":-0.010238060630084912,"vega":0.00011431970816104601,"rho":0.000024452376463258322,"breakevenPct":2.862093195590357},{"delta":0.85,"premium":0.7724066303454414,"strike":0.6722331908792989,"iv":6.809834204385869,"gamma":0.5155779426444678,"theta":-0.010365210111082693,"vega":0.0000979023525607849,"rho":0.000024987206082837173,"breakevenPct":2.4567249095560584},{"delta":0.9,"premium":0.8339343826074596,"strike":0.6049897457841972,"iv":7.274499858682041,"gamma":0.33823252774962365,"theta":-0.010492359592080475,"vega":0.0000814849969605237,"rho":0.000025522035702416027,"breakevenPct":2.051356623521757}],"put":[{"delta":0.1,"premium":0.013391795127290742,"strike":1.0419589756364538,"iv":2.6058445419126857,"gamma":0.4910471133142548,"theta":-0.006165899335538003,"vega":0.00010813436364644662,"rho":-0.000008818397023512342,"breakevenPct":27.05197301353454},{"delta":0.15,"premium":0.020298324445197045,"strike":1.0764916222259853,"iv":2.492293234470535,"gamma":0.6567024877628183,"theta":-0.006356950350651242,"vega":0.00012259950510856615,"rho":-0.00001322854447607883,"breakevenPct":25.092673916256153},{"delta":0.2,"premium":0.027204853763103356,"strike":1.1110242688155167,"iv":2.3787419270283845,"gamma":0.8223578622113816,"theta":-0.00654800136576448,"vega":0.00013706464657068566,"rho":-0.00001763869192864532,"breakevenPct":23.133374818977767},{"delta":0.25,"premium":0.03411138308100966,"strike":1.1455569154050482,"iv":2.265190619586234,"gamma":0.988013236659945,"theta":-0.006739052380877719,"vega":0.00015152978803280518,"rho":-0.000022048839381211804,"breakevenPct":21.17407572169938},{"delta":0.3,"premium":0.041017912398915966,"strike":1.18008956199458,"iv":2.1516393121440833,"gamma":1.1536686111085084,"theta":-0.006930103395990957,"vega":0.0001659949294949247,"rho":-0.00002645898683377829,"breakevenPct":19.214776624421},{"delta":0.35,"premium":0.047924441716822266,"strike":1.2146222085841114,"iv":2.0380880047019327,"gamma":1.3193239855570718,"theta":-0.007121154411104196,"vega":0.00018046007095704424,"rho":-0.00003086913428634478,"breakevenPct":17.25547752714261},{"delta":0.4,"premium":0.05483097103472858,"strike":1.2491548551736429,"iv":1.924536697259782,"gamma":1.4849793600056354,"theta":-0.007312205426217434,"vega":0.00019492521241916376,"rho":-0.00003527928173891127,"breakevenPct":15.296178429864225},{"delta":0.45,"premium":0.06173750035263489,"strike":1.2836875017631746,"iv":1.8109853898176314,"gamma":1.6506347344541987,"theta":-0.007503256441330673,"vega":0.00020939035388128327,"rho":-0.00003968942919147776,"breakevenPct":13.336879332585841},{"delta":0.5,"premium":0.0686440296705412,"strike":1.318220148352706,"iv":1.6974340823754808,"gamma":1.816290108902762,"theta":-0.007694307456443911,"vega":0.00022385549534340281,"rho":-0.00004409957664404425,"breakevenPct":11.377580235307455},{"delta":0.55,"premium":0.07555055898844751,"strike":1.3527527949422375,"iv":1.5838827749333302,"gamma":1.9819454833513255,"theta":-0.00788535847155715,"vega":0.0002383206368055223,"rho":-0.000048509724096610735,"breakevenPct":9.41828113802907},{"delta":0.6,"premium":0.08245708830635382,"strike":1.387285441531769,"iv":1.4703314674911796,"gamma":2.1476008577998886,"theta":-0.008076409486670388,"vega":0.00025278577826764185,"rho":-0.00005291987154917722,"breakevenPct":7.4589820407506835},{"delta":0.65,"premium":0.08936361762426012,"strike":1.4218180881213005,"iv":1.3567801600490288,"gamma":2.3132562322484524,"theta":-0.008267460501783628,"vega":0.0002672509197297614,"rho":-0.00005733001900174371,"breakevenPct":5.499682943472298},{"delta":0.7,"premium":0.09627014694216642,"strike":1.4563507347108322,"iv":1.2432288526068784,"gamma":2.4789116066970154,"theta":-0.008458511516896866,"vega":0.0002817160611918809,"rho":-0.00006174016645431019,"breakevenPct":3.540383846193915},{"delta":0.75,"premium":0.10317667626007274,"strike":1.4908833813003637,"iv":1.1296775451647276,"gamma":2.644566981145579,"theta":-0.008649562532010104,"vega":0.0002961812026540004,"rho":-0.00006615031390687668,"breakevenPct":1.5810847489155293},{"delta":0.8,"premium":0.31168829178692026,"strike":1.7077269264190154,"iv":1.7826296651402904,"gamma":2.182469755355902,"theta":-0.00958817023362076,"vega":0.0002639681436250941,"rho":-0.00008219237567034538,"breakevenPct":0.9901677565889965},{"delta":0.85,"premium":0.5925147751930612,"strike":1.989964598183981,"iv":2.710523231906987,"gamma":1.4952004012199012,"theta":-0.010794923268431572,"vega":0.00021501181702875474,"rho":-0.00010240675452359414,"breakevenPct":0.8900834758212803},{"delta":0.9,"premium":0.8733412585992025,"strike":2.2722022699489473,"iv":3.6384167986736853,"gamma":0.807931047083899,"theta":-0.012001676303242387,"vega":0.00016605549043241527,"rho":-0.00012262113337684297,"breakevenPct":0.7899991950535639}]},"raw":{"call":[{"delta":0.1,"premium":0.0078348611858194,"strike":1.85825694070903,"iv":2.1715603069947242,"gamma":1.0176189961490372,"theta":-0.007148465900568501,"vega":0.00015983081069774187,"rho":0.000007708157650165308,"breakevenPct":32.34693630459924},{"delta":0.15,"premium":0.01049848156283821,"strike":1.7250759218580893,"iv":1.7694189289297708,"gamma":1.6425561723018116,"theta":-0.007762419097383184,"vega":0.00021193831601456646,"rho":0.000011684104050037492,"breakevenPct":23.090383221342385},{"delta":0.2,"premium":0.013162101939857021,"strike":1.591894903007149,"iv":1.3672775508648176,"gamma":2.267493348454586,"theta":-0.00837637229419787,"vega":0.00026404582133139105,"rho":0.00001566005044990968,"breakevenPct":13.833830138085524},{"delta":0.25,"premium":0.0340736032012256,"strike":1.4791545320205184,"iv":1.2338463528318133,"gamma":2.643722921382598,"theta":-0.008839416339109313,"vega":0.000294910619763919,"rho":0.00001856925064789093,"breakevenPct":7.321144341967664},{"delta":0.3,"premium":0.09560135546324358,"strike":1.4119110869254168,"iv":1.6985120071279844,"gamma":2.466377506487754,"theta":-0.008966565820107094,"vega":0.00027849326416365785,"rho":0.000019104080267469783,"breakevenPct":6.915776055933364},{"delta":0.35,"premium":0.15712910772526156,"strike":1.3446676418303152,"iv":2.1631776614241556,"gamma":2.28903209159291,"theta":-0.009093715301104876,"vega":0.0002620759085633967,"rho":0.000019638909887048638,"breakevenPct":6.5104077698990634},{"delta":0.4,"premium":0.21865685998727963,"strike":1.2774241967352136,"iv":2.6278433157203276,"gamma":2.1116866766980653,"theta":-0.009220864782102657,"vega":0.00024565855296313546,"rho":0.000020173739506627492,"breakevenPct":6.105039483864762},{"delta":0.45,"premium":0.2801846122492976,"strike":1.210180751640112,"iv":3.0925089700164987,"gamma":1.9343412618032214,"theta":-0.009348014263100439,"vega":0.0002292411973628743,"rho":0.000020708569126206346,"breakevenPct":5.699671197830462},{"delta":0.5,"premium":0.3417123645113156,"strike":1.1429373065450101,"iv":3.55717462431267,"gamma":1.756995846908377,"theta":-0.009475163744098222,"vega":0.00021282384176261312,"rho":0.000021243398745785197,"breakevenPct":5.294302911796161},{"delta":0.55,"premium":0.40324011677333366,"strike":1.0756938614499085,"iv":4.021840278608842,"gamma":1.5796504320135327,"theta":-0.009602313225096004,"vega":0.0001964064861623519,"rho":0.000021778228365364054,"breakevenPct":4.888934625761861},{"delta":0.6,"premium":0.4647678690353516,"strike":1.008450416354807,"iv":4.486505932905013,"gamma":1.4023050171186886,"theta":-0.009729462706093785,"vega":0.00017998913056209076,"rho":0.000022313057984942905,"breakevenPct":4.4835663397275605},{"delta":0.65,"premium":0.5262956212973696,"strike":0.9412069712597053,"iv":4.951171587201184,"gamma":1.2249596022238445,"theta":-0.009856612187091567,"vega":0.00016357177496182957,"rho":0.00002284788760452176,"breakevenPct":4.07819805369326},{"delta":0.7,"premium":0.5878233735593875,"strike":0.8739635261646037,"iv":5.415837241497355,"gamma":1.0476141873290004,"theta":-0.009983761668089348,"vega":0.0001471544193615684,"rho":0.000023382717224100614,"breakevenPct":3.672829767658959},{"delta":0.75,"premium":0.6493511258214056,"strike":0.806720081069502,"iv":5.880502895793527,"gamma":0.8702687724341558,"theta":-0.01011091114908713,"vega":0.0001307370637613072,"rho":0.000023917546843679468,"breakevenPct":3.2674614816246583},{"delta":0.8,"premium":0.7108788780834236,"strike":0.7394766359744003,"iv":6.345168550089699,"gamma":0.6929233575393114,"theta":-0.010238060630084912,"vega":0.00011431970816104601,"rho":0.000024452376463258322,"breakevenPct":2.862093195590357},{"delta":0.85,"premium":0.7724066303454414,"strike":0.6722331908792989,"iv":6.809834204385869,"gamma":0.5155779426444678,"theta":-0.010365210111082693,"vega":0.0000979023525607849,"rho":0.000024987206082837173,"breakevenPct":2.4567249095560584},{"delta":0.9,"premium":0.8339343826074596,"strike":0.6049897457841972,"iv":7.274499858682041,"gamma":0.33823252774962365,"theta":-0.010492359592080475,"vega":0.0000814849969605237,"rho":0.000025522035702416027,"breakevenPct":2.051356623521757}],"put":[{"delta":0.1,"premium":0.013391795127290742,"strike":1.0419589756364538,"iv":2.6058445419126857,"gamma":0.4910471133142548,"theta":-0.006165899335538003,"vega":0.00010813436364644662,"rho":-0.000008818397023512342,"breakevenPct":27.05197301353454},{"delta":0.15,"premium":0.020298324445197045,"strike":1.0764916222259853,"iv":2.492293234470535,"gamma":0.6567024877628183,"theta":-0.006356950350651242,"vega":0.00012259950510856615,"rho":-0.00001322854447607883,"breakevenPct":25.092673916256153},{"delta":0.2,"premium":0.027204853763103356,"strike":1.1110242688155167,"iv":2.3787419270283845,"gamma":0.8223578622113816,"theta":-0.00654800136576448,"vega":0.00013706464657068566,"rho":-0.00001763869192864532,"breakevenPct":23.133374818977767},{"delta":0.25,"premium":0.03411138308100966,"strike":1.1455569154050482,"iv":2.265190619586234,"gamma":0.988013236659945,"theta":-0.006739052380877719,"vega":0.00015152978803280518,"rho":-0.000022048839381211804,"breakevenPct":21.17407572169938},{"delta":0.3,"premium":0.041017912398915966,"strike":1.18008956199458,"iv":2.1516393121440833,"gamma":1.1536686111085084,"theta":-0.006930103395990957,"vega":0.0001659949294949247,"rho":-0.00002645898683377829,"breakevenPct":19.214776624421},{"delta":0.35,"premium":0.047924441716822266,"strike":1.2146222085841114,"iv":2.0380880047019327,"gamma":1.3193239855570718,"theta":-0.007121154411104196,"vega":0.00018046007095704424,"rho":-0.00003086913428634478,"breakevenPct":17.25547752714261},{"delta":0.4,"premium":0.05483097103472858,"strike":1.2491548551736429,"iv":1.924536697259782,"gamma":1.4849793600056354,"theta":-0.007312205426217434,"vega":0.00019492521241916376,"rho":-0.00003527928173891127,"breakevenPct":15.296178429864225},{"delta":0.45,"premium":0.06173750035263489,"strike":1.2836875017631746,"iv":1.8109853898176314,"gamma":1.6506347344541987,"theta":-0.007503256441330673,"vega":0.00020939035388128327,"rho":-0.00003968942919147776,"breakevenPct":13.336879332585841},{"delta":0.5,"premium":0.0686440296705412,"strike":1.318220148352706,"iv":1.6974340823754808,"gamma":1.816290108902762,"theta":-0.007694307456443911,"vega":0.00022385549534340281,"rho":-0.00004409957664404425,"breakevenPct":11.377580235307455},{"delta":0.55,"premium":0.07555055898844751,"strike":1.3527527949422375,"iv":1.5838827749333302,"gamma":1.9819454833513255,"theta":-0.00788535847155715,"vega":0.0002383206368055223,"rho":-0.000048509724096610735,"breakevenPct":9.41828113802907},{"delta":0.6,"premium":0.08245708830635382,"strike":1.387285441531769,"iv":1.4703314674911796,"gamma":2.1476008577998886,"theta":-0.008076409486670388,"vega":0.00025278577826764185,"rho":-0.00005291987154917722,"breakevenPct":7.4589820407506835},{"delta":0.65,"premium":0.08936361762426012,"strike":1.4218180881213005,"iv":1.3567801600490288,"gamma":2.3132562322484524,"theta":-0.008267460501783628,"vega":0.0002672509197297614,"rho":-0.00005733001900174371,"breakevenPct":5.499682943472298},{"delta":0.7,"premium":0.09627014694216642,"strike":1.4563507347108322,"iv":1.2432288526068784,"gamma":2.4789116066970154,"theta":-0.008458511516896866,"vega":0.0002817160611918809,"rho":-0.00006174016645431019,"breakevenPct":3.540383846193915},{"delta":0.75,"premium":0.10317667626007274,"strike":1.4908833813003637,"iv":1.1296775451647276,"gamma":2.644566981145579,"theta":-0.008649562532010104,"vega":0.0002961812026540004,"rho":-0.00006615031390687668,"breakevenPct":1.5810847489155293},{"delta":0.8,"premium":0.31168829178692026,"strike":1.7077269264190154,"iv":1.7826296651402904,"gamma":2.182469755355902,"theta":-0.00958817023362076,"vega":0.0002639681436250941,"rho":-0.00008219237567034538,"breakevenPct":0.9901677565889965},{"delta":0.85,"premium":0.5925147751930612,"strike":1.989964598183981,"iv":2.710523231906987,"gamma":1.4952004012199012,"theta":-0.010794923268431572,"vega":0.00021501181702875474,"rho":-0.00010240675452359414,"breakevenPct":0.8900834758212803},{"delta":0.9,"premium":0.8733412585992025,"strike":2.2722022699489473,"iv":3.6384167986736853,"gamma":0.807931047083899,"theta":-0.012001676303242387,"vega":0.00016605549043241527,"rho":-0.00012262113337684297,"breakevenPct":0.7899991950535639}]}},"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"}}