{"symbol":"EVEX","url":"https://intraalpha.com/companies/EVEX","capturedAt":"2026-10-16T21:49:17.607Z","state":"ready","quote":{"symbol":"EVEX","last_price":1.62,"prev_close":1.67,"regular_close":1.62,"change":-0.05,"change_pct":-2.994,"regular_change":-0.05,"regular_change_pct":-2.994,"extended_change":0,"extended_change_pct":0,"bid":1.58,"ask":1.66,"bid_size":600,"ask_size":2200,"volume":1195325,"vwap":1.631822,"open":1.67,"high":1.67,"low":1.6,"close":1.62,"trade_count":6491,"last_trade_at":"2026-10-16T20:10:00.002044921Z","last_quote_at":"2026-10-16T21:02:00.780269414Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:49:08.179254533-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"EVEX","fetched_at":"2026-10-16T21:49:17.106353+00:00","name":"Eve Holding Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Eve Holding, Inc. is dedicated to the development of urban air mobility solutions. The company is headquartered in Melbourne, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":519245000,"ebitda":-220808992,"pe_ratio":null,"peg_ratio":null,"book_value":0.066,"dividend_per_share":null,"dividend_yield":null,"eps":-0.61,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.387,"return_on_equity_ttm":-11.79,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":6.26,"analyst_number":1,"beta":1.192,"fifty_two_week_high":5.16,"fifty_two_week_low":1.405,"fifty_day_ma":2.206,"two_hundred_day_ma":2.838,"shares_outstanding":348486000,"forward_pe":null,"price_to_sales":null,"price_to_book":32.82,"ev_to_revenue":null,"ev_to_ebitda":-10.78},"optionObservedAt":"2026-10-16T19:55:08.542Z","bars":[{"c":1.7,"h":1.7,"l":1.69,"n":13,"o":1.69,"t":"2026-10-09T08:00:00Z","v":1460,"vw":1.699315},{"c":1.7,"h":1.7,"l":1.7,"n":2,"o":1.7,"t":"2026-10-09T08:25:00Z","v":218,"vw":1.7},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-09T11:50:00Z","v":3000,"vw":1.72},{"c":1.68,"h":1.6852,"l":1.68,"n":2,"o":1.6852,"t":"2026-10-09T13:10:00Z","v":200,"vw":1.6826},{"c":1.65,"h":1.69,"l":1.645,"n":72,"o":1.68,"t":"2026-10-09T13:30:00Z","v":32495,"vw":1.676755},{"c":1.655,"h":1.66,"l":1.645,"n":109,"o":1.65,"t":"2026-10-09T13:35:00Z","v":16504,"vw":1.649771},{"c":1.655,"h":1.66,"l":1.655,"n":28,"o":1.6593,"t":"2026-10-09T13:40:00Z","v":3849,"vw":1.656468},{"c":1.64,"h":1.65,"l":1.635,"n":104,"o":1.65,"t":"2026-10-09T13:45:00Z","v":23749,"vw":1.642449},{"c":1.645,"h":1.65,"l":1.64,"n":61,"o":1.64,"t":"2026-10-09T13:50:00Z","v":13367,"vw":1.646686},{"c":1.65,"h":1.65,"l":1.6401,"n":40,"o":1.645,"t":"2026-10-09T13:55:00Z","v":17922,"vw":1.64237},{"c":1.65,"h":1.65,"l":1.64,"n":35,"o":1.645,"t":"2026-10-09T14:00:00Z","v":2790,"vw":1.646216},{"c":1.645,"h":1.65,"l":1.645,"n":40,"o":1.65,"t":"2026-10-09T14:05:00Z","v":2457,"vw":1.645467},{"c":1.645,"h":1.645,"l":1.645,"n":37,"o":1.645,"t":"2026-10-09T14:10:00Z","v":4453,"vw":1.645},{"c":1.635,"h":1.6493,"l":1.635,"n":77,"o":1.645,"t":"2026-10-09T14:15:00Z","v":14840,"vw":1.640329},{"c":1.635,"h":1.6393,"l":1.6307,"n":47,"o":1.6393,"t":"2026-10-09T14:20:00Z","v":12654,"vw":1.635245},{"c":1.6393,"h":1.64,"l":1.635,"n":38,"o":1.635,"t":"2026-10-09T14:25:00Z","v":3455,"vw":1.636712},{"c":1.63,"h":1.64,"l":1.625,"n":133,"o":1.635,"t":"2026-10-09T14:30:00Z","v":29471,"vw":1.628552},{"c":1.6193,"h":1.635,"l":1.61,"n":113,"o":1.635,"t":"2026-10-09T14:35:00Z","v":26402,"vw":1.621917},{"c":1.615,"h":1.615,"l":1.61,"n":15,"o":1.615,"t":"2026-10-09T14:40:00Z","v":1804,"vw":1.614143},{"c":1.61,"h":1.615,"l":1.61,"n":16,"o":1.61,"t":"2026-10-09T14:45:00Z","v":940,"vw":1.610625},{"c":1.625,"h":1.625,"l":1.615,"n":87,"o":1.615,"t":"2026-10-09T14:50:00Z","v":8632,"vw":1.619745},{"c":1.62,"h":1.63,"l":1.62,"n":37,"o":1.625,"t":"2026-10-09T14:55:00Z","v":3790,"vw":1.62369},{"c":1.63,"h":1.63,"l":1.62,"n":21,"o":1.625,"t":"2026-10-09T15:00:00Z","v":1483,"vw":1.62495},{"c":1.62,"h":1.625,"l":1.615,"n":82,"o":1.625,"t":"2026-10-09T15:05:00Z","v":12238,"vw":1.621278},{"c":1.625,"h":1.625,"l":1.622,"n":13,"o":1.622,"t":"2026-10-09T15:10:00Z","v":1489,"vw":1.624515},{"c":1.625,"h":1.625,"l":1.62,"n":21,"o":1.625,"t":"2026-10-09T15:15:00Z","v":1977,"vw":1.624724},{"c":1.625,"h":1.625,"l":1.62,"n":23,"o":1.62,"t":"2026-10-09T15:20:00Z","v":1869,"vw":1.62254},{"c":1.62,"h":1.62,"l":1.615,"n":111,"o":1.62,"t":"2026-10-09T15:25:00Z","v":16297,"vw":1.6199},{"c":1.625,"h":1.625,"l":1.62,"n":20,"o":1.62,"t":"2026-10-09T15:30:00Z","v":1358,"vw":1.621366},{"c":1.595,"h":1.625,"l":1.595,"n":305,"o":1.625,"t":"2026-10-09T15:35:00Z","v":76099,"vw":1.605901},{"c":1.59,"h":1.595,"l":1.58,"n":252,"o":1.595,"t":"2026-10-09T15:40:00Z","v":83559,"vw":1.589341},{"c":1.605,"h":1.605,"l":1.5946,"n":66,"o":1.5952,"t":"2026-10-09T15:45:00Z","v":16630,"vw":1.59842},{"c":1.609,"h":1.609,"l":1.605,"n":23,"o":1.605,"t":"2026-10-09T15:50:00Z","v":3547,"vw":1.605772},{"c":1.605,"h":1.6094,"l":1.6,"n":29,"o":1.6,"t":"2026-10-09T15:55:00Z","v":4562,"vw":1.603838},{"c":1.6,"h":1.6094,"l":1.6,"n":23,"o":1.6,"t":"2026-10-09T16:00:00Z","v":8853,"vw":1.604527},{"c":1.595,"h":1.605,"l":1.59,"n":54,"o":1.605,"t":"2026-10-09T16:05:00Z","v":12128,"vw":1.600611},{"c":1.599,"h":1.5993,"l":1.59,"n":22,"o":1.5923,"t":"2026-10-09T16:10:00Z","v":4857,"vw":1.594131},{"c":1.59,"h":1.595,"l":1.59,"n":10,"o":1.59,"t":"2026-10-09T16:15:00Z","v":1095,"vw":1.590833},{"c":1.5988,"h":1.5999,"l":1.59,"n":53,"o":1.595,"t":"2026-10-09T16:20:00Z","v":22502,"vw":1.593355},{"c":1.595,"h":1.595,"l":1.59,"n":14,"o":1.595,"t":"2026-10-09T16:25:00Z","v":943,"vw":1.594351},{"c":1.595,"h":1.6,"l":1.595,"n":24,"o":1.595,"t":"2026-10-09T16:30:00Z","v":8753,"vw":1.598891},{"c":1.595,"h":1.595,"l":1.59,"n":13,"o":1.595,"t":"2026-10-09T16:35:00Z","v":861,"vw":1.594225},{"c":1.585,"h":1.595,"l":1.585,"n":61,"o":1.59,"t":"2026-10-09T16:40:00Z","v":9918,"vw":1.589106},{"c":1.5885,"h":1.5899,"l":1.58,"n":23,"o":1.585,"t":"2026-10-09T16:45:00Z","v":3005,"vw":1.583776},{"c":1.58,"h":1.585,"l":1.58,"n":53,"o":1.585,"t":"2026-10-09T16:50:00Z","v":11319,"vw":1.582661},{"c":1.575,"h":1.58,"l":1.57,"n":29,"o":1.575,"t":"2026-10-09T16:55:00Z","v":11386,"vw":1.575302},{"c":1.57,"h":1.5785,"l":1.57,"n":14,"o":1.575,"t":"2026-10-09T17:00:00Z","v":1131,"vw":1.57511},{"c":1.575,"h":1.575,"l":1.57,"n":18,"o":1.575,"t":"2026-10-09T17:05:00Z","v":996,"vw":1.572027},{"c":1.575,"h":1.575,"l":1.56,"n":151,"o":1.575,"t":"2026-10-09T17:10:00Z","v":45237,"vw":1.566525},{"c":1.58,"h":1.585,"l":1.575,"n":81,"o":1.575,"t":"2026-10-09T17:15:00Z","v":20460,"vw":1.580612},{"c":1.575,"h":1.58,"l":1.5711,"n":24,"o":1.575,"t":"2026-10-09T17:20:00Z","v":7812,"vw":1.574673},{"c":1.575,"h":1.5755,"l":1.575,"n":6,"o":1.5755,"t":"2026-10-09T17:25:00Z","v":569,"vw":1.57525},{"c":1.575,"h":1.5776,"l":1.575,"n":21,"o":1.575,"t":"2026-10-09T17:30:00Z","v":4773,"vw":1.575362},{"c":1.575,"h":1.575,"l":1.575,"n":30,"o":1.575,"t":"2026-10-09T17:35:00Z","v":2941,"vw":1.575},{"c":1.585,"h":1.585,"l":1.575,"n":55,"o":1.575,"t":"2026-10-09T17:40:00Z","v":11849,"vw":1.57957},{"c":1.585,"h":1.585,"l":1.58,"n":10,"o":1.585,"t":"2026-10-09T17:45:00Z","v":1043,"vw":1.581509},{"c":1.615,"h":1.615,"l":1.585,"n":134,"o":1.585,"t":"2026-10-09T17:50:00Z","v":27732,"vw":1.597196},{"c":1.62,"h":1.62,"l":1.6126,"n":25,"o":1.615,"t":"2026-10-09T17:55:00Z","v":3183,"vw":1.615338},{"c":1.615,"h":1.62,"l":1.615,"n":33,"o":1.615,"t":"2026-10-09T18:00:00Z","v":4066,"vw":1.616306},{"c":1.625,"h":1.625,"l":1.615,"n":67,"o":1.615,"t":"2026-10-09T18:05:00Z","v":6940,"vw":1.620104},{"c":1.63,"h":1.63,"l":1.625,"n":21,"o":1.63,"t":"2026-10-09T18:10:00Z","v":1130,"vw":1.628392},{"c":1.635,"h":1.6363,"l":1.63,"n":53,"o":1.63,"t":"2026-10-09T18:15:00Z","v":6090,"vw":1.632324},{"c":1.625,"h":1.635,"l":1.625,"n":45,"o":1.635,"t":"2026-10-09T18:20:00Z","v":6568,"vw":1.630154},{"c":1.625,"h":1.625,"l":1.62,"n":13,"o":1.62,"t":"2026-10-09T18:25:00Z","v":2953,"vw":1.624815},{"c":1.625,"h":1.625,"l":1.625,"n":27,"o":1.625,"t":"2026-10-09T18:30:00Z","v":3691,"vw":1.625},{"c":1.625,"h":1.63,"l":1.625,"n":34,"o":1.6288,"t":"2026-10-09T18:35:00Z","v":10714,"vw":1.626488},{"c":1.635,"h":1.635,"l":1.625,"n":86,"o":1.625,"t":"2026-10-09T18:40:00Z","v":17719,"vw":1.631293},{"c":1.635,"h":1.64,"l":1.635,"n":35,"o":1.635,"t":"2026-10-09T18:45:00Z","v":4321,"vw":1.636773},{"c":1.645,"h":1.645,"l":1.6361,"n":101,"o":1.64,"t":"2026-10-09T18:50:00Z","v":16949,"vw":1.640211},{"c":1.645,"h":1.6499,"l":1.64,"n":29,"o":1.645,"t":"2026-10-09T18:55:00Z","v":6427,"vw":1.647333},{"c":1.64,"h":1.645,"l":1.64,"n":16,"o":1.645,"t":"2026-10-09T19:00:00Z","v":1815,"vw":1.644715},{"c":1.645,"h":1.65,"l":1.64,"n":32,"o":1.645,"t":"2026-10-09T19:05:00Z","v":3956,"vw":1.644714},{"c":1.645,"h":1.65,"l":1.64,"n":24,"o":1.645,"t":"2026-10-09T19:10:00Z","v":3277,"vw":1.644833},{"c":1.655,"h":1.655,"l":1.64,"n":86,"o":1.645,"t":"2026-10-09T19:15:00Z","v":18818,"vw":1.647526},{"c":1.655,"h":1.655,"l":1.65,"n":43,"o":1.655,"t":"2026-10-09T19:20:00Z","v":10073,"vw":1.65469},{"c":1.655,"h":1.655,"l":1.655,"n":39,"o":1.655,"t":"2026-10-09T19:25:00Z","v":4215,"vw":1.655},{"c":1.675,"h":1.675,"l":1.655,"n":106,"o":1.655,"t":"2026-10-09T19:30:00Z","v":24193,"vw":1.664058},{"c":1.68,"h":1.68,"l":1.67,"n":71,"o":1.675,"t":"2026-10-09T19:35:00Z","v":12851,"vw":1.678152},{"c":1.685,"h":1.685,"l":1.675,"n":99,"o":1.675,"t":"2026-10-09T19:40:00Z","v":9490,"vw":1.680993},{"c":1.685,"h":1.69,"l":1.68,"n":78,"o":1.685,"t":"2026-10-09T19:45:00Z","v":10412,"vw":1.685116},{"c":1.68,"h":1.69,"l":1.675,"n":128,"o":1.68,"t":"2026-10-09T19:50:00Z","v":19959,"vw":1.683926},{"c":1.6764,"h":1.688,"l":1.66,"n":454,"o":1.688,"t":"2026-10-09T19:55:00Z","v":66101,"vw":1.673317},{"c":1.7,"h":1.7,"l":1.67,"n":11,"o":1.67,"t":"2026-10-09T20:00:00Z","v":134395,"vw":1.670068},{"c":1.66,"h":1.66,"l":1.66,"n":4,"o":1.66,"t":"2026-10-09T20:35:00Z","v":289,"vw":1.66},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-09T21:15:00Z","v":100,"vw":1.67},{"c":1.72,"h":1.72,"l":1.72,"n":8,"o":1.72,"t":"2026-10-09T22:00:00Z","v":560,"vw":1.72},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-09T23:50:00Z","v":300,"vw":1.7},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-12T12:30:00Z","v":500,"vw":1.68},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-12T12:35:00Z","v":19388,"vw":1.65},{"c":1.6221,"h":1.65,"l":1.615,"n":130,"o":1.65,"t":"2026-10-12T13:30:00Z","v":23476,"vw":1.635759},{"c":1.645,"h":1.645,"l":1.625,"n":78,"o":1.625,"t":"2026-10-12T13:35:00Z","v":14568,"vw":1.638674},{"c":1.66,"h":1.66,"l":1.64,"n":63,"o":1.645,"t":"2026-10-12T13:40:00Z","v":8281,"vw":1.645594},{"c":1.645,"h":1.655,"l":1.645,"n":54,"o":1.655,"t":"2026-10-12T13:45:00Z","v":4347,"vw":1.64862},{"c":1.64,"h":1.645,"l":1.64,"n":29,"o":1.645,"t":"2026-10-12T13:50:00Z","v":4495,"vw":1.643656},{"c":1.625,"h":1.63,"l":1.625,"n":44,"o":1.63,"t":"2026-10-12T13:55:00Z","v":4199,"vw":1.629279},{"c":1.62,"h":1.625,"l":1.62,"n":12,"o":1.625,"t":"2026-10-12T14:00:00Z","v":814,"vw":1.624286},{"c":1.615,"h":1.6213,"l":1.61,"n":88,"o":1.6201,"t":"2026-10-12T14:05:00Z","v":12083,"vw":1.619536},{"c":1.625,"h":1.625,"l":1.6193,"n":22,"o":1.6193,"t":"2026-10-12T14:10:00Z","v":3665,"vw":1.621927},{"c":1.615,"h":1.625,"l":1.615,"n":48,"o":1.625,"t":"2026-10-12T14:15:00Z","v":6044,"vw":1.619101},{"c":1.615,"h":1.62,"l":1.615,"n":21,"o":1.615,"t":"2026-10-12T14:20:00Z","v":2232,"vw":1.618947},{"c":1.615,"h":1.615,"l":1.615,"n":9,"o":1.615,"t":"2026-10-12T14:25:00Z","v":1756,"vw":1.615},{"c":1.605,"h":1.61,"l":1.6006,"n":51,"o":1.61,"t":"2026-10-12T14:30:00Z","v":9861,"vw":1.606237},{"c":1.615,"h":1.62,"l":1.605,"n":87,"o":1.605,"t":"2026-10-12T14:35:00Z","v":15788,"vw":1.612659},{"c":1.6213,"h":1.63,"l":1.615,"n":41,"o":1.615,"t":"2026-10-12T14:40:00Z","v":5725,"vw":1.618744},{"c":1.615,"h":1.62,"l":1.615,"n":50,"o":1.62,"t":"2026-10-12T14:45:00Z","v":5330,"vw":1.619455},{"c":1.6201,"h":1.63,"l":1.62,"n":26,"o":1.62,"t":"2026-10-12T14:50:00Z","v":7752,"vw":1.622716},{"c":1.625,"h":1.6294,"l":1.625,"n":30,"o":1.625,"t":"2026-10-12T14:55:00Z","v":2841,"vw":1.626852},{"c":1.615,"h":1.62,"l":1.615,"n":48,"o":1.62,"t":"2026-10-12T15:00:00Z","v":8657,"vw":1.618108},{"c":1.615,"h":1.615,"l":1.615,"n":10,"o":1.615,"t":"2026-10-12T15:05:00Z","v":682,"vw":1.615},{"c":1.615,"h":1.615,"l":1.61,"n":46,"o":1.615,"t":"2026-10-12T15:10:00Z","v":7459,"vw":1.612148},{"c":1.615,"h":1.615,"l":1.61,"n":20,"o":1.615,"t":"2026-10-12T15:15:00Z","v":2464,"vw":1.613977},{"c":1.615,"h":1.62,"l":1.61,"n":18,"o":1.615,"t":"2026-10-12T15:20:00Z","v":2035,"vw":1.613577},{"c":1.615,"h":1.615,"l":1.61,"n":7,"o":1.61,"t":"2026-10-12T15:25:00Z","v":498,"vw":1.61375},{"c":1.61,"h":1.615,"l":1.61,"n":6,"o":1.615,"t":"2026-10-12T15:30:00Z","v":864,"vw":1.614412},{"c":1.615,"h":1.615,"l":1.615,"n":13,"o":1.615,"t":"2026-10-12T15:35:00Z","v":1406,"vw":1.615},{"c":1.615,"h":1.615,"l":1.61,"n":13,"o":1.6106,"t":"2026-10-12T15:40:00Z","v":2451,"vw":1.612964},{"c":1.6188,"h":1.6188,"l":1.61,"n":19,"o":1.615,"t":"2026-10-12T15:45:00Z","v":4380,"vw":1.611542},{"c":1.62,"h":1.62,"l":1.61,"n":28,"o":1.615,"t":"2026-10-12T15:50:00Z","v":2449,"vw":1.614584},{"c":1.605,"h":1.615,"l":1.605,"n":58,"o":1.615,"t":"2026-10-12T15:55:00Z","v":9978,"vw":1.608783},{"c":1.605,"h":1.605,"l":1.605,"n":19,"o":1.605,"t":"2026-10-12T16:00:00Z","v":1633,"vw":1.605},{"c":1.605,"h":1.61,"l":1.6,"n":17,"o":1.61,"t":"2026-10-12T16:05:00Z","v":1645,"vw":1.606769},{"c":1.605,"h":1.605,"l":1.605,"n":13,"o":1.605,"t":"2026-10-12T16:10:00Z","v":3859,"vw":1.605},{"c":1.605,"h":1.6059,"l":1.6,"n":36,"o":1.605,"t":"2026-10-12T16:15:00Z","v":3429,"vw":1.605143},{"c":1.605,"h":1.605,"l":1.6,"n":22,"o":1.605,"t":"2026-10-12T16:20:00Z","v":2923,"vw":1.604088},{"c":1.605,"h":1.605,"l":1.6,"n":10,"o":1.605,"t":"2026-10-12T16:25:00Z","v":1846,"vw":1.604722},{"c":1.605,"h":1.605,"l":1.6007,"n":9,"o":1.605,"t":"2026-10-12T16:30:00Z","v":860,"vw":1.603613},{"c":1.605,"h":1.61,"l":1.6,"n":48,"o":1.6046,"t":"2026-10-12T16:35:00Z","v":17648,"vw":1.605022},{"c":1.605,"h":1.61,"l":1.6001,"n":12,"o":1.605,"t":"2026-10-12T16:40:00Z","v":4293,"vw":1.605028},{"c":1.605,"h":1.605,"l":1.6007,"n":20,"o":1.605,"t":"2026-10-12T16:45:00Z","v":6697,"vw":1.604834},{"c":1.605,"h":1.605,"l":1.6047,"n":13,"o":1.605,"t":"2026-10-12T16:50:00Z","v":3381,"vw":1.604792},{"c":1.605,"h":1.61,"l":1.6,"n":16,"o":1.605,"t":"2026-10-12T16:55:00Z","v":2493,"vw":1.605033},{"c":1.605,"h":1.605,"l":1.605,"n":10,"o":1.605,"t":"2026-10-12T17:00:00Z","v":1272,"vw":1.605},{"c":1.615,"h":1.615,"l":1.605,"n":69,"o":1.605,"t":"2026-10-12T17:05:00Z","v":11690,"vw":1.610046},{"c":1.615,"h":1.615,"l":1.615,"n":27,"o":1.615,"t":"2026-10-12T17:10:00Z","v":6952,"vw":1.615},{"c":1.62,"h":1.62,"l":1.615,"n":74,"o":1.615,"t":"2026-10-12T17:15:00Z","v":27284,"vw":1.618293},{"c":1.62,"h":1.62,"l":1.615,"n":49,"o":1.62,"t":"2026-10-12T17:20:00Z","v":16245,"vw":1.616852},{"c":1.62,"h":1.62,"l":1.615,"n":95,"o":1.615,"t":"2026-10-12T17:25:00Z","v":7543,"vw":1.618368},{"c":1.62,"h":1.62,"l":1.615,"n":41,"o":1.62,"t":"2026-10-12T17:30:00Z","v":4151,"vw":1.618447},{"c":1.625,"h":1.63,"l":1.615,"n":93,"o":1.618,"t":"2026-10-12T17:35:00Z","v":23826,"vw":1.622767},{"c":1.625,"h":1.625,"l":1.625,"n":7,"o":1.625,"t":"2026-10-12T17:40:00Z","v":370,"vw":1.625},{"c":1.625,"h":1.6291,"l":1.625,"n":6,"o":1.625,"t":"2026-10-12T17:45:00Z","v":1844,"vw":1.628046},{"c":1.62,"h":1.625,"l":1.62,"n":51,"o":1.625,"t":"2026-10-12T17:50:00Z","v":12714,"vw":1.62145},{"c":1.6213,"h":1.625,"l":1.62,"n":24,"o":1.625,"t":"2026-10-12T17:55:00Z","v":3547,"vw":1.624296},{"c":1.625,"h":1.63,"l":1.62,"n":97,"o":1.62,"t":"2026-10-12T18:00:00Z","v":9056,"vw":1.629061},{"c":1.625,"h":1.6299,"l":1.625,"n":18,"o":1.625,"t":"2026-10-12T18:05:00Z","v":2553,"vw":1.625429},{"c":1.625,"h":1.625,"l":1.625,"n":38,"o":1.625,"t":"2026-10-12T18:10:00Z","v":9603,"vw":1.625},{"c":1.615,"h":1.625,"l":1.615,"n":53,"o":1.625,"t":"2026-10-12T18:15:00Z","v":10581,"vw":1.620006},{"c":1.62,"h":1.62,"l":1.615,"n":25,"o":1.615,"t":"2026-10-12T18:20:00Z","v":2725,"vw":1.6164},{"c":1.615,"h":1.62,"l":1.6111,"n":16,"o":1.615,"t":"2026-10-12T18:25:00Z","v":6173,"vw":1.614522},{"c":1.62,"h":1.62,"l":1.615,"n":60,"o":1.615,"t":"2026-10-12T18:30:00Z","v":2259,"vw":1.619286},{"c":1.635,"h":1.635,"l":1.615,"n":108,"o":1.615,"t":"2026-10-12T18:35:00Z","v":57812,"vw":1.62188},{"c":1.635,"h":1.64,"l":1.635,"n":15,"o":1.635,"t":"2026-10-12T18:40:00Z","v":4510,"vw":1.635222},{"c":1.625,"h":1.64,"l":1.625,"n":77,"o":1.635,"t":"2026-10-12T18:45:00Z","v":15297,"vw":1.63127},{"c":1.6315,"h":1.64,"l":1.625,"n":27,"o":1.625,"t":"2026-10-12T18:50:00Z","v":9082,"vw":1.632827},{"c":1.635,"h":1.6391,"l":1.63,"n":9,"o":1.635,"t":"2026-10-12T18:55:00Z","v":3924,"vw":1.635908},{"c":1.635,"h":1.635,"l":1.635,"n":14,"o":1.635,"t":"2026-10-12T19:00:00Z","v":1541,"vw":1.635},{"c":1.635,"h":1.635,"l":1.63,"n":16,"o":1.635,"t":"2026-10-12T19:05:00Z","v":1509,"vw":1.632984},{"c":1.625,"h":1.635,"l":1.62,"n":63,"o":1.63,"t":"2026-10-12T19:10:00Z","v":11565,"vw":1.629943},{"c":1.625,"h":1.6288,"l":1.62,"n":52,"o":1.62,"t":"2026-10-12T19:15:00Z","v":7069,"vw":1.624768},{"c":1.64,"h":1.64,"l":1.625,"n":66,"o":1.625,"t":"2026-10-12T19:20:00Z","v":14338,"vw":1.629537},{"c":1.64,"h":1.64,"l":1.63,"n":66,"o":1.635,"t":"2026-10-12T19:25:00Z","v":12220,"vw":1.636924},{"c":1.65,"h":1.65,"l":1.635,"n":65,"o":1.635,"t":"2026-10-12T19:30:00Z","v":12113,"vw":1.640452},{"c":1.65,"h":1.655,"l":1.645,"n":136,"o":1.645,"t":"2026-10-12T19:35:00Z","v":26260,"vw":1.649392},{"c":1.645,"h":1.65,"l":1.645,"n":22,"o":1.645,"t":"2026-10-12T19:40:00Z","v":4092,"vw":1.645671},{"c":1.64,"h":1.65,"l":1.64,"n":61,"o":1.645,"t":"2026-10-12T19:45:00Z","v":10040,"vw":1.643063},{"c":1.638,"h":1.645,"l":1.63,"n":188,"o":1.635,"t":"2026-10-12T19:50:00Z","v":33716,"vw":1.638204},{"c":1.65,"h":1.65,"l":1.63,"n":451,"o":1.635,"t":"2026-10-12T19:55:00Z","v":67769,"vw":1.642861},{"c":1.68,"h":1.68,"l":1.64,"n":10,"o":1.64,"t":"2026-10-12T20:00:00Z","v":154203,"vw":1.640026},{"c":1.67,"h":1.7052,"l":1.67,"n":2,"o":1.7052,"t":"2026-10-12T20:25:00Z","v":700,"vw":1.700171},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-12T20:30:00Z","v":901,"vw":1.64},{"c":1.6514,"h":1.6514,"l":1.6514,"n":1,"o":1.6514,"t":"2026-10-12T21:20:00Z","v":100,"vw":1.6514},{"c":1.66,"h":1.67,"l":1.66,"n":7,"o":1.67,"t":"2026-10-12T22:25:00Z","v":1464,"vw":1.669174},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-13T08:00:00Z","v":1000,"vw":1.64},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-13T12:10:00Z","v":135,"vw":1.64},{"c":1.64,"h":1.64,"l":1.64,"n":2,"o":1.64,"t":"2026-10-13T12:20:00Z","v":243,"vw":1.64},{"c":1.62,"h":1.64,"l":1.62,"n":8,"o":1.64,"t":"2026-10-13T12:55:00Z","v":379,"vw":1.625831},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-13T13:05:00Z","v":650,"vw":1.63},{"c":1.62,"h":1.64,"l":1.62,"n":11,"o":1.64,"t":"2026-10-13T13:30:00Z","v":3429,"vw":1.6344},{"c":1.635,"h":1.635,"l":1.62,"n":43,"o":1.62,"t":"2026-10-13T13:35:00Z","v":10806,"vw":1.629305},{"c":1.635,"h":1.64,"l":1.63,"n":12,"o":1.635,"t":"2026-10-13T13:40:00Z","v":2875,"vw":1.63675},{"c":1.625,"h":1.64,"l":1.62,"n":61,"o":1.64,"t":"2026-10-13T13:45:00Z","v":5235,"vw":1.629456},{"c":1.615,"h":1.62,"l":1.61,"n":29,"o":1.62,"t":"2026-10-13T13:50:00Z","v":3659,"vw":1.618873},{"c":1.615,"h":1.6198,"l":1.615,"n":10,"o":1.615,"t":"2026-10-13T13:55:00Z","v":836,"vw":1.6178},{"c":1.615,"h":1.615,"l":1.615,"n":15,"o":1.615,"t":"2026-10-13T14:00:00Z","v":908,"vw":1.615},{"c":1.615,"h":1.6192,"l":1.61,"n":17,"o":1.6192,"t":"2026-10-13T14:05:00Z","v":6341,"vw":1.615505},{"c":1.615,"h":1.62,"l":1.61,"n":20,"o":1.6159,"t":"2026-10-13T14:10:00Z","v":3433,"vw":1.615338},{"c":1.6,"h":1.615,"l":1.6,"n":38,"o":1.61,"t":"2026-10-13T14:15:00Z","v":5514,"vw":1.609489},{"c":1.605,"h":1.605,"l":1.6,"n":19,"o":1.6,"t":"2026-10-13T14:20:00Z","v":3597,"vw":1.6042},{"c":1.605,"h":1.605,"l":1.595,"n":103,"o":1.605,"t":"2026-10-13T14:25:00Z","v":24116,"vw":1.600536},{"c":1.605,"h":1.6085,"l":1.605,"n":12,"o":1.605,"t":"2026-10-13T14:30:00Z","v":4600,"vw":1.605076},{"c":1.605,"h":1.605,"l":1.6,"n":33,"o":1.6,"t":"2026-10-13T14:35:00Z","v":4500,"vw":1.604048},{"c":1.61,"h":1.61,"l":1.6,"n":9,"o":1.6,"t":"2026-10-13T14:40:00Z","v":910,"vw":1.604375},{"c":1.6,"h":1.605,"l":1.6,"n":14,"o":1.6,"t":"2026-10-13T14:45:00Z","v":940,"vw":1.602567},{"c":1.6,"h":1.605,"l":1.6,"n":97,"o":1.605,"t":"2026-10-13T14:50:00Z","v":11726,"vw":1.601073},{"c":1.605,"h":1.605,"l":1.595,"n":80,"o":1.6,"t":"2026-10-13T14:55:00Z","v":13674,"vw":1.600523},{"c":1.605,"h":1.61,"l":1.6,"n":31,"o":1.605,"t":"2026-10-13T15:00:00Z","v":3742,"vw":1.60369},{"c":1.605,"h":1.61,"l":1.605,"n":28,"o":1.61,"t":"2026-10-13T15:05:00Z","v":2527,"vw":1.606583},{"c":1.61,"h":1.615,"l":1.605,"n":67,"o":1.6099,"t":"2026-10-13T15:10:00Z","v":10475,"vw":1.608366},{"c":1.6,"h":1.615,"l":1.6,"n":84,"o":1.615,"t":"2026-10-13T15:15:00Z","v":44877,"vw":1.610148},{"c":1.6,"h":1.61,"l":1.6,"n":37,"o":1.605,"t":"2026-10-13T15:20:00Z","v":28479,"vw":1.601837},{"c":1.6,"h":1.605,"l":1.6,"n":39,"o":1.6,"t":"2026-10-13T15:25:00Z","v":7127,"vw":1.603497},{"c":1.6,"h":1.605,"l":1.6,"n":58,"o":1.6,"t":"2026-10-13T15:30:00Z","v":5081,"vw":1.603919},{"c":1.605,"h":1.605,"l":1.6,"n":21,"o":1.605,"t":"2026-10-13T15:35:00Z","v":2752,"vw":1.603946},{"c":1.6,"h":1.605,"l":1.6,"n":21,"o":1.605,"t":"2026-10-13T15:40:00Z","v":5227,"vw":1.601684},{"c":1.6,"h":1.605,"l":1.6,"n":19,"o":1.605,"t":"2026-10-13T15:45:00Z","v":1595,"vw":1.6025},{"c":1.6,"h":1.61,"l":1.6,"n":36,"o":1.6,"t":"2026-10-13T15:50:00Z","v":7731,"vw":1.604657},{"c":1.615,"h":1.6175,"l":1.605,"n":77,"o":1.605,"t":"2026-10-13T15:55:00Z","v":9842,"vw":1.609187},{"c":1.615,"h":1.615,"l":1.615,"n":37,"o":1.615,"t":"2026-10-13T16:00:00Z","v":5710,"vw":1.615},{"c":1.61,"h":1.6156,"l":1.61,"n":11,"o":1.6156,"t":"2026-10-13T16:05:00Z","v":1494,"vw":1.61356},{"c":1.615,"h":1.615,"l":1.61,"n":8,"o":1.61,"t":"2026-10-13T16:10:00Z","v":1053,"vw":1.614},{"c":1.61,"h":1.61,"l":1.61,"n":7,"o":1.61,"t":"2026-10-13T16:15:00Z","v":605,"vw":1.61},{"c":1.615,"h":1.615,"l":1.61,"n":19,"o":1.615,"t":"2026-10-13T16:20:00Z","v":2561,"vw":1.613759},{"c":1.6,"h":1.61,"l":1.6,"n":148,"o":1.61,"t":"2026-10-13T16:25:00Z","v":16851,"vw":1.603981},{"c":1.6,"h":1.605,"l":1.6,"n":15,"o":1.6012,"t":"2026-10-13T16:30:00Z","v":1370,"vw":1.60155},{"c":1.605,"h":1.6051,"l":1.6,"n":24,"o":1.605,"t":"2026-10-13T16:35:00Z","v":2786,"vw":1.602303},{"c":1.6,"h":1.605,"l":1.6,"n":24,"o":1.605,"t":"2026-10-13T16:40:00Z","v":2256,"vw":1.603299},{"c":1.605,"h":1.605,"l":1.6,"n":12,"o":1.6,"t":"2026-10-13T16:45:00Z","v":1441,"vw":1.603846},{"c":1.6,"h":1.605,"l":1.6,"n":18,"o":1.6008,"t":"2026-10-13T16:50:00Z","v":4470,"vw":1.601128},{"c":1.61,"h":1.61,"l":1.595,"n":153,"o":1.605,"t":"2026-10-13T16:55:00Z","v":30306,"vw":1.601339},{"c":1.61,"h":1.61,"l":1.6,"n":31,"o":1.605,"t":"2026-10-13T17:00:00Z","v":5488,"vw":1.608627},{"c":1.61,"h":1.61,"l":1.6,"n":35,"o":1.61,"t":"2026-10-13T17:05:00Z","v":6787,"vw":1.605903},{"c":1.605,"h":1.61,"l":1.605,"n":33,"o":1.605,"t":"2026-10-13T17:10:00Z","v":4401,"vw":1.605633},{"c":1.605,"h":1.61,"l":1.605,"n":18,"o":1.605,"t":"2026-10-13T17:15:00Z","v":2072,"vw":1.606667},{"c":1.605,"h":1.605,"l":1.605,"n":19,"o":1.605,"t":"2026-10-13T17:20:00Z","v":1907,"vw":1.605},{"c":1.605,"h":1.6064,"l":1.605,"n":19,"o":1.605,"t":"2026-10-13T17:25:00Z","v":10591,"vw":1.605157},{"c":1.605,"h":1.61,"l":1.6001,"n":56,"o":1.6001,"t":"2026-10-13T17:30:00Z","v":12649,"vw":1.60803},{"c":1.615,"h":1.615,"l":1.605,"n":60,"o":1.605,"t":"2026-10-13T17:35:00Z","v":8885,"vw":1.609879},{"c":1.61,"h":1.615,"l":1.6099,"n":66,"o":1.615,"t":"2026-10-13T17:40:00Z","v":13870,"vw":1.610682},{"c":1.605,"h":1.61,"l":1.605,"n":26,"o":1.605,"t":"2026-10-13T17:45:00Z","v":3072,"vw":1.605204},{"c":1.605,"h":1.605,"l":1.605,"n":22,"o":1.605,"t":"2026-10-13T17:50:00Z","v":2731,"vw":1.605},{"c":1.59,"h":1.605,"l":1.59,"n":177,"o":1.605,"t":"2026-10-13T17:55:00Z","v":22219,"vw":1.597448},{"c":1.595,"h":1.595,"l":1.595,"n":29,"o":1.595,"t":"2026-10-13T18:00:00Z","v":4239,"vw":1.595},{"c":1.595,"h":1.605,"l":1.595,"n":82,"o":1.595,"t":"2026-10-13T18:05:00Z","v":21472,"vw":1.599725},{"c":1.595,"h":1.595,"l":1.595,"n":22,"o":1.595,"t":"2026-10-13T18:10:00Z","v":2112,"vw":1.595},{"c":1.595,"h":1.595,"l":1.59,"n":21,"o":1.59,"t":"2026-10-13T18:15:00Z","v":19206,"vw":1.592111},{"c":1.575,"h":1.595,"l":1.575,"n":130,"o":1.595,"t":"2026-10-13T18:20:00Z","v":23893,"vw":1.58678},{"c":1.575,"h":1.575,"l":1.57,"n":22,"o":1.575,"t":"2026-10-13T18:25:00Z","v":2725,"vw":1.574057},{"c":1.57,"h":1.575,"l":1.57,"n":31,"o":1.57,"t":"2026-10-13T18:30:00Z","v":4086,"vw":1.571886},{"c":1.57,"h":1.575,"l":1.57,"n":19,"o":1.575,"t":"2026-10-13T18:35:00Z","v":2042,"vw":1.572421},{"c":1.57,"h":1.575,"l":1.57,"n":22,"o":1.57,"t":"2026-10-13T18:40:00Z","v":1537,"vw":1.57125},{"c":1.575,"h":1.575,"l":1.57,"n":28,"o":1.57,"t":"2026-10-13T18:45:00Z","v":1878,"vw":1.573431},{"c":1.575,"h":1.5798,"l":1.57,"n":36,"o":1.575,"t":"2026-10-13T18:50:00Z","v":3965,"vw":1.574211},{"c":1.575,"h":1.58,"l":1.57,"n":27,"o":1.575,"t":"2026-10-13T18:55:00Z","v":3628,"vw":1.574527},{"c":1.57,"h":1.58,"l":1.57,"n":34,"o":1.575,"t":"2026-10-13T19:00:00Z","v":6135,"vw":1.576332},{"c":1.59,"h":1.59,"l":1.575,"n":87,"o":1.575,"t":"2026-10-13T19:05:00Z","v":43002,"vw":1.579196},{"c":1.595,"h":1.595,"l":1.585,"n":115,"o":1.585,"t":"2026-10-13T19:10:00Z","v":29205,"vw":1.589269},{"c":1.595,"h":1.6,"l":1.595,"n":92,"o":1.595,"t":"2026-10-13T19:15:00Z","v":24179,"vw":1.598252},{"c":1.6,"h":1.6,"l":1.59,"n":31,"o":1.595,"t":"2026-10-13T19:20:00Z","v":4228,"vw":1.595127},{"c":1.595,"h":1.595,"l":1.59,"n":24,"o":1.595,"t":"2026-10-13T19:25:00Z","v":2526,"vw":1.594739},{"c":1.585,"h":1.595,"l":1.58,"n":77,"o":1.59,"t":"2026-10-13T19:30:00Z","v":12435,"vw":1.588811},{"c":1.58,"h":1.59,"l":1.58,"n":51,"o":1.58,"t":"2026-10-13T19:35:00Z","v":5524,"vw":1.58425},{"c":1.58,"h":1.585,"l":1.58,"n":45,"o":1.585,"t":"2026-10-13T19:40:00Z","v":3810,"vw":1.582333},{"c":1.57,"h":1.585,"l":1.57,"n":113,"o":1.58,"t":"2026-10-13T19:45:00Z","v":28611,"vw":1.578609},{"c":1.57,"h":1.5799,"l":1.57,"n":140,"o":1.575,"t":"2026-10-13T19:50:00Z","v":30385,"vw":1.574646},{"c":1.55,"h":1.5799,"l":1.55,"n":629,"o":1.57,"t":"2026-10-13T19:55:00Z","v":91643,"vw":1.56267},{"c":1.58,"h":1.58,"l":1.55,"n":12,"o":1.55,"t":"2026-10-13T20:00:00Z","v":112855,"vw":1.550027},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-13T21:20:00Z","v":608,"vw":1.59},{"c":1.6,"h":1.61,"l":1.6,"n":3,"o":1.61,"t":"2026-10-13T22:20:00Z","v":233,"vw":1.604933},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-10-14T08:00:00Z","v":864,"vw":1.58},{"c":1.5159,"h":1.5159,"l":1.5159,"n":1,"o":1.5159,"t":"2026-10-14T08:05:00Z","v":110,"vw":1.5159},{"c":1.54,"h":1.54,"l":1.54,"n":5,"o":1.54,"t":"2026-10-14T08:40:00Z","v":227,"vw":1.54},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-14T09:50:00Z","v":100,"vw":1.54},{"c":1.57,"h":1.57,"l":1.57,"n":4,"o":1.57,"t":"2026-10-14T12:45:00Z","v":258,"vw":1.57},{"c":1.525,"h":1.54,"l":1.5,"n":124,"o":1.54,"t":"2026-10-14T13:30:00Z","v":41408,"vw":1.521217},{"c":1.535,"h":1.535,"l":1.515,"n":95,"o":1.52,"t":"2026-10-14T13:35:00Z","v":23467,"vw":1.522049},{"c":1.535,"h":1.535,"l":1.535,"n":9,"o":1.535,"t":"2026-10-14T13:40:00Z","v":1496,"vw":1.535},{"c":1.545,"h":1.55,"l":1.54,"n":45,"o":1.54,"t":"2026-10-14T13:45:00Z","v":5128,"vw":1.542665},{"c":1.53,"h":1.55,"l":1.53,"n":58,"o":1.545,"t":"2026-10-14T13:50:00Z","v":5997,"vw":1.539853},{"c":1.52,"h":1.535,"l":1.52,"n":59,"o":1.53,"t":"2026-10-14T13:55:00Z","v":4800,"vw":1.528956},{"c":1.52,"h":1.525,"l":1.515,"n":116,"o":1.525,"t":"2026-10-14T14:00:00Z","v":13501,"vw":1.5199},{"c":1.525,"h":1.5288,"l":1.52,"n":42,"o":1.52,"t":"2026-10-14T14:05:00Z","v":3460,"vw":1.524198},{"c":1.525,"h":1.525,"l":1.52,"n":44,"o":1.52,"t":"2026-10-14T14:10:00Z","v":5178,"vw":1.522793},{"c":1.52,"h":1.53,"l":1.52,"n":50,"o":1.525,"t":"2026-10-14T14:15:00Z","v":2863,"vw":1.524348},{"c":1.525,"h":1.5276,"l":1.525,"n":20,"o":1.5276,"t":"2026-10-14T14:20:00Z","v":981,"vw":1.526625},{"c":1.525,"h":1.525,"l":1.525,"n":50,"o":1.525,"t":"2026-10-14T14:25:00Z","v":1413,"vw":1.525},{"c":1.535,"h":1.535,"l":1.525,"n":130,"o":1.53,"t":"2026-10-14T14:30:00Z","v":17371,"vw":1.53},{"c":1.535,"h":1.535,"l":1.525,"n":32,"o":1.53,"t":"2026-10-14T14:35:00Z","v":5699,"vw":1.528226},{"c":1.545,"h":1.545,"l":1.535,"n":64,"o":1.535,"t":"2026-10-14T14:40:00Z","v":6184,"vw":1.540907},{"c":1.535,"h":1.545,"l":1.535,"n":50,"o":1.54,"t":"2026-10-14T14:45:00Z","v":4536,"vw":1.539872},{"c":1.525,"h":1.535,"l":1.525,"n":50,"o":1.535,"t":"2026-10-14T14:50:00Z","v":7831,"vw":1.530007},{"c":1.525,"h":1.525,"l":1.52,"n":100,"o":1.525,"t":"2026-10-14T14:55:00Z","v":2287,"vw":1.523284},{"c":1.515,"h":1.52,"l":1.51,"n":55,"o":1.52,"t":"2026-10-14T15:00:00Z","v":21925,"vw":1.514335},{"c":1.5,"h":1.515,"l":1.5,"n":80,"o":1.515,"t":"2026-10-14T15:05:00Z","v":10738,"vw":1.509336},{"c":1.5,"h":1.51,"l":1.5,"n":30,"o":1.51,"t":"2026-10-14T15:10:00Z","v":3351,"vw":1.50484},{"c":1.505,"h":1.51,"l":1.5,"n":103,"o":1.5,"t":"2026-10-14T15:15:00Z","v":48281,"vw":1.505195},{"c":1.505,"h":1.51,"l":1.5,"n":56,"o":1.51,"t":"2026-10-14T15:20:00Z","v":9980,"vw":1.504948},{"c":1.49,"h":1.51,"l":1.49,"n":154,"o":1.5,"t":"2026-10-14T15:25:00Z","v":26955,"vw":1.499526},{"c":1.495,"h":1.495,"l":1.49,"n":54,"o":1.49,"t":"2026-10-14T15:30:00Z","v":7284,"vw":1.493868},{"c":1.49,"h":1.4911,"l":1.485,"n":109,"o":1.49,"t":"2026-10-14T15:35:00Z","v":20208,"vw":1.489285},{"c":1.49,"h":1.495,"l":1.49,"n":45,"o":1.49,"t":"2026-10-14T15:40:00Z","v":7106,"vw":1.49019},{"c":1.485,"h":1.49,"l":1.48,"n":43,"o":1.49,"t":"2026-10-14T15:45:00Z","v":2312,"vw":1.4845},{"c":1.49,"h":1.49,"l":1.48,"n":50,"o":1.485,"t":"2026-10-14T15:50:00Z","v":2113,"vw":1.484138},{"c":1.48,"h":1.485,"l":1.48,"n":60,"o":1.485,"t":"2026-10-14T15:55:00Z","v":1980,"vw":1.482905},{"c":1.48,"h":1.49,"l":1.48,"n":58,"o":1.48,"t":"2026-10-14T16:00:00Z","v":5982,"vw":1.482959},{"c":1.4788,"h":1.485,"l":1.47,"n":87,"o":1.48,"t":"2026-10-14T16:05:00Z","v":18590,"vw":1.478824},{"c":1.475,"h":1.4757,"l":1.475,"n":15,"o":1.4757,"t":"2026-10-14T16:10:00Z","v":1771,"vw":1.475131},{"c":1.46,"h":1.4701,"l":1.45,"n":135,"o":1.47,"t":"2026-10-14T16:15:00Z","v":58076,"vw":1.458717},{"c":1.47,"h":1.4788,"l":1.465,"n":202,"o":1.465,"t":"2026-10-14T16:20:00Z","v":40798,"vw":1.469277},{"c":1.465,"h":1.465,"l":1.465,"n":21,"o":1.465,"t":"2026-10-14T16:25:00Z","v":1573,"vw":1.465},{"c":1.46,"h":1.4685,"l":1.46,"n":34,"o":1.46,"t":"2026-10-14T16:35:00Z","v":1212,"vw":1.461844},{"c":1.465,"h":1.47,"l":1.46,"n":57,"o":1.465,"t":"2026-10-14T16:40:00Z","v":16433,"vw":1.467925},{"c":1.46,"h":1.47,"l":1.46,"n":52,"o":1.46,"t":"2026-10-14T16:45:00Z","v":35058,"vw":1.46664},{"c":1.465,"h":1.465,"l":1.46,"n":31,"o":1.465,"t":"2026-10-14T16:50:00Z","v":1846,"vw":1.461085},{"c":1.46,"h":1.465,"l":1.46,"n":46,"o":1.465,"t":"2026-10-14T16:55:00Z","v":2145,"vw":1.461933},{"c":1.46,"h":1.465,"l":1.46,"n":24,"o":1.46,"t":"2026-10-14T17:00:00Z","v":1397,"vw":1.462167},{"c":1.455,"h":1.46,"l":1.45,"n":60,"o":1.46,"t":"2026-10-14T17:05:00Z","v":7229,"vw":1.456517},{"c":1.455,"h":1.46,"l":1.45,"n":45,"o":1.45,"t":"2026-10-14T17:10:00Z","v":2707,"vw":1.455},{"c":1.455,"h":1.46,"l":1.45,"n":104,"o":1.45,"t":"2026-10-14T17:15:00Z","v":12233,"vw":1.454857},{"c":1.455,"h":1.4599,"l":1.45,"n":87,"o":1.455,"t":"2026-10-14T17:20:00Z","v":10133,"vw":1.455207},{"c":1.45,"h":1.46,"l":1.45,"n":88,"o":1.455,"t":"2026-10-14T17:25:00Z","v":9660,"vw":1.454103},{"c":1.455,"h":1.4599,"l":1.45,"n":44,"o":1.45,"t":"2026-10-14T17:30:00Z","v":3375,"vw":1.457558},{"c":1.455,"h":1.4594,"l":1.45,"n":51,"o":1.452,"t":"2026-10-14T17:35:00Z","v":4466,"vw":1.454006},{"c":1.45,"h":1.46,"l":1.45,"n":27,"o":1.46,"t":"2026-10-14T17:40:00Z","v":1521,"vw":1.455357},{"c":1.455,"h":1.46,"l":1.45,"n":146,"o":1.45,"t":"2026-10-14T17:45:00Z","v":56682,"vw":1.459336},{"c":1.455,"h":1.4561,"l":1.455,"n":20,"o":1.4561,"t":"2026-10-14T17:50:00Z","v":1979,"vw":1.455846},{"c":1.4433,"h":1.455,"l":1.44,"n":68,"o":1.455,"t":"2026-10-14T17:55:00Z","v":17968,"vw":1.449386},{"c":1.44,"h":1.45,"l":1.44,"n":35,"o":1.449,"t":"2026-10-14T18:00:00Z","v":8204,"vw":1.447253},{"c":1.445,"h":1.445,"l":1.44,"n":50,"o":1.44,"t":"2026-10-14T18:05:00Z","v":15838,"vw":1.443462},{"c":1.445,"h":1.45,"l":1.44,"n":65,"o":1.44,"t":"2026-10-14T18:10:00Z","v":2900,"vw":1.441173},{"c":1.445,"h":1.445,"l":1.44,"n":68,"o":1.44,"t":"2026-10-14T18:15:00Z","v":4965,"vw":1.443229},{"c":1.435,"h":1.44,"l":1.43,"n":135,"o":1.44,"t":"2026-10-14T18:20:00Z","v":26513,"vw":1.436996},{"c":1.435,"h":1.44,"l":1.43,"n":37,"o":1.435,"t":"2026-10-14T18:25:00Z","v":2314,"vw":1.43471},{"c":1.43,"h":1.435,"l":1.43,"n":39,"o":1.43,"t":"2026-10-14T18:30:00Z","v":2023,"vw":1.432801},{"c":1.435,"h":1.435,"l":1.43,"n":19,"o":1.435,"t":"2026-10-14T18:35:00Z","v":931,"vw":1.432847},{"c":1.435,"h":1.435,"l":1.425,"n":136,"o":1.43,"t":"2026-10-14T18:40:00Z","v":36352,"vw":1.428544},{"c":1.435,"h":1.44,"l":1.43,"n":46,"o":1.4399,"t":"2026-10-14T18:45:00Z","v":35926,"vw":1.435879},{"c":1.425,"h":1.435,"l":1.4209,"n":106,"o":1.435,"t":"2026-10-14T18:50:00Z","v":16980,"vw":1.426361},{"c":1.42,"h":1.425,"l":1.42,"n":53,"o":1.425,"t":"2026-10-14T18:55:00Z","v":12970,"vw":1.424161},{"c":1.425,"h":1.4288,"l":1.42,"n":66,"o":1.42,"t":"2026-10-14T19:00:00Z","v":15750,"vw":1.422759},{"c":1.425,"h":1.43,"l":1.4212,"n":73,"o":1.425,"t":"2026-10-14T19:05:00Z","v":3674,"vw":1.427498},{"c":1.4365,"h":1.44,"l":1.425,"n":242,"o":1.425,"t":"2026-10-14T19:10:00Z","v":56238,"vw":1.431244},{"c":1.45,"h":1.45,"l":1.4325,"n":299,"o":1.435,"t":"2026-10-14T19:15:00Z","v":71405,"vw":1.438433},{"c":1.445,"h":1.45,"l":1.4402,"n":82,"o":1.45,"t":"2026-10-14T19:20:00Z","v":9899,"vw":1.449211},{"c":1.44,"h":1.4458,"l":1.44,"n":57,"o":1.445,"t":"2026-10-14T19:25:00Z","v":6346,"vw":1.444937},{"c":1.435,"h":1.44,"l":1.43,"n":141,"o":1.44,"t":"2026-10-14T19:30:00Z","v":21271,"vw":1.437543},{"c":1.425,"h":1.435,"l":1.425,"n":152,"o":1.435,"t":"2026-10-14T19:35:00Z","v":17530,"vw":1.429935},{"c":1.425,"h":1.43,"l":1.42,"n":85,"o":1.428,"t":"2026-10-14T19:40:00Z","v":3940,"vw":1.425794},{"c":1.415,"h":1.43,"l":1.41,"n":177,"o":1.425,"t":"2026-10-14T19:45:00Z","v":25822,"vw":1.419694},{"c":1.425,"h":1.43,"l":1.415,"n":206,"o":1.415,"t":"2026-10-14T19:50:00Z","v":28155,"vw":1.42594},{"c":1.425,"h":1.43,"l":1.41,"n":652,"o":1.42,"t":"2026-10-14T19:55:00Z","v":117531,"vw":1.420571},{"c":1.43,"h":1.43,"l":1.43,"n":7,"o":1.43,"t":"2026-10-14T20:00:00Z","v":150724,"vw":1.43},{"c":1.43,"h":1.43,"l":1.43,"n":31,"o":1.43,"t":"2026-10-14T22:10:00Z","v":665,"vw":1.43},{"c":1.43,"h":1.43,"l":1.4206,"n":4,"o":1.4206,"t":"2026-10-15T08:00:00Z","v":2040,"vw":1.421067},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-15T08:50:00Z","v":900,"vw":1.42},{"c":1.42,"h":1.42,"l":1.42,"n":6,"o":1.42,"t":"2026-10-15T11:00:00Z","v":2900,"vw":1.42},{"c":1.42,"h":1.42,"l":1.42,"n":4,"o":1.42,"t":"2026-10-15T11:10:00Z","v":503,"vw":1.42},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-15T11:50:00Z","v":450,"vw":1.41},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-15T12:00:00Z","v":175,"vw":1.4},{"c":1.42,"h":1.42,"l":1.42,"n":5,"o":1.42,"t":"2026-10-15T12:50:00Z","v":1600,"vw":1.42},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-15T13:20:00Z","v":100,"vw":1.44},{"c":1.42,"h":1.425,"l":1.41,"n":48,"o":1.41,"t":"2026-10-15T13:30:00Z","v":10673,"vw":1.410968},{"c":1.425,"h":1.425,"l":1.405,"n":134,"o":1.415,"t":"2026-10-15T13:35:00Z","v":16680,"vw":1.413151},{"c":1.465,"h":1.47,"l":1.425,"n":271,"o":1.425,"t":"2026-10-15T13:40:00Z","v":55959,"vw":1.445345},{"c":1.46,"h":1.465,"l":1.455,"n":114,"o":1.465,"t":"2026-10-15T13:45:00Z","v":13622,"vw":1.460442},{"c":1.45,"h":1.46,"l":1.45,"n":70,"o":1.46,"t":"2026-10-15T13:50:00Z","v":13324,"vw":1.451945},{"c":1.485,"h":1.489,"l":1.45,"n":228,"o":1.45,"t":"2026-10-15T13:55:00Z","v":37126,"vw":1.461611},{"c":1.505,"h":1.515,"l":1.49,"n":135,"o":1.49,"t":"2026-10-15T14:00:00Z","v":27276,"vw":1.506643},{"c":1.515,"h":1.515,"l":1.505,"n":44,"o":1.505,"t":"2026-10-15T14:05:00Z","v":5822,"vw":1.510087},{"c":1.51,"h":1.52,"l":1.505,"n":133,"o":1.515,"t":"2026-10-15T14:10:00Z","v":42777,"vw":1.513515},{"c":1.505,"h":1.515,"l":1.495,"n":111,"o":1.515,"t":"2026-10-15T14:15:00Z","v":16126,"vw":1.500922},{"c":1.5094,"h":1.5094,"l":1.505,"n":15,"o":1.505,"t":"2026-10-15T14:20:00Z","v":882,"vw":1.507698},{"c":1.51,"h":1.52,"l":1.505,"n":99,"o":1.505,"t":"2026-10-15T14:25:00Z","v":29549,"vw":1.514395},{"c":1.515,"h":1.52,"l":1.505,"n":89,"o":1.51,"t":"2026-10-15T14:30:00Z","v":21610,"vw":1.515866},{"c":1.5288,"h":1.53,"l":1.52,"n":82,"o":1.52,"t":"2026-10-15T14:35:00Z","v":12212,"vw":1.523556},{"c":1.535,"h":1.54,"l":1.525,"n":104,"o":1.525,"t":"2026-10-15T14:40:00Z","v":9702,"vw":1.532171},{"c":1.53,"h":1.55,"l":1.525,"n":280,"o":1.53,"t":"2026-10-15T14:45:00Z","v":92821,"vw":1.539072},{"c":1.535,"h":1.535,"l":1.525,"n":83,"o":1.525,"t":"2026-10-15T14:50:00Z","v":9161,"vw":1.529511},{"c":1.535,"h":1.54,"l":1.53,"n":31,"o":1.535,"t":"2026-10-15T14:55:00Z","v":30871,"vw":1.53548},{"c":1.555,"h":1.555,"l":1.53,"n":124,"o":1.535,"t":"2026-10-15T15:00:00Z","v":14980,"vw":1.546814},{"c":1.565,"h":1.57,"l":1.56,"n":119,"o":1.56,"t":"2026-10-15T15:05:00Z","v":26743,"vw":1.562361},{"c":1.57,"h":1.585,"l":1.5691,"n":95,"o":1.57,"t":"2026-10-15T15:10:00Z","v":16634,"vw":1.577212},{"c":1.57,"h":1.59,"l":1.57,"n":131,"o":1.57,"t":"2026-10-15T15:15:00Z","v":39188,"vw":1.586485},{"c":1.595,"h":1.595,"l":1.575,"n":90,"o":1.575,"t":"2026-10-15T15:20:00Z","v":25444,"vw":1.582434},{"c":1.585,"h":1.6,"l":1.575,"n":133,"o":1.6,"t":"2026-10-15T15:25:00Z","v":99367,"vw":1.586598},{"c":1.575,"h":1.58,"l":1.565,"n":152,"o":1.58,"t":"2026-10-15T15:30:00Z","v":26659,"vw":1.572452},{"c":1.575,"h":1.58,"l":1.575,"n":16,"o":1.575,"t":"2026-10-15T15:35:00Z","v":2516,"vw":1.578233},{"c":1.575,"h":1.58,"l":1.57,"n":65,"o":1.575,"t":"2026-10-15T15:40:00Z","v":11768,"vw":1.573701},{"c":1.575,"h":1.575,"l":1.57,"n":14,"o":1.575,"t":"2026-10-15T15:45:00Z","v":1027,"vw":1.572694},{"c":1.595,"h":1.595,"l":1.575,"n":153,"o":1.575,"t":"2026-10-15T15:50:00Z","v":22488,"vw":1.584016},{"c":1.595,"h":1.6,"l":1.585,"n":77,"o":1.595,"t":"2026-10-15T15:55:00Z","v":13146,"vw":1.591174},{"c":1.575,"h":1.595,"l":1.575,"n":79,"o":1.595,"t":"2026-10-15T16:00:00Z","v":10432,"vw":1.581371},{"c":1.595,"h":1.595,"l":1.57,"n":83,"o":1.575,"t":"2026-10-15T16:05:00Z","v":43062,"vw":1.585192},{"c":1.595,"h":1.6,"l":1.595,"n":27,"o":1.595,"t":"2026-10-15T16:10:00Z","v":5381,"vw":1.595626},{"c":1.5997,"h":1.5997,"l":1.595,"n":48,"o":1.595,"t":"2026-10-15T16:15:00Z","v":4646,"vw":1.597196},{"c":1.595,"h":1.6,"l":1.595,"n":116,"o":1.595,"t":"2026-10-15T16:20:00Z","v":19999,"vw":1.597703},{"c":1.585,"h":1.595,"l":1.585,"n":63,"o":1.59,"t":"2026-10-15T16:25:00Z","v":10271,"vw":1.590985},{"c":1.585,"h":1.59,"l":1.58,"n":81,"o":1.585,"t":"2026-10-15T16:30:00Z","v":18760,"vw":1.587802},{"c":1.595,"h":1.6,"l":1.585,"n":77,"o":1.585,"t":"2026-10-15T16:35:00Z","v":9679,"vw":1.593788},{"c":1.61,"h":1.61,"l":1.595,"n":162,"o":1.6,"t":"2026-10-15T16:40:00Z","v":75873,"vw":1.600219},{"c":1.615,"h":1.615,"l":1.61,"n":95,"o":1.61,"t":"2026-10-15T16:45:00Z","v":17532,"vw":1.611707},{"c":1.615,"h":1.62,"l":1.6061,"n":68,"o":1.61,"t":"2026-10-15T16:50:00Z","v":22288,"vw":1.61345},{"c":1.6299,"h":1.64,"l":1.615,"n":181,"o":1.615,"t":"2026-10-15T16:55:00Z","v":73920,"vw":1.633259},{"c":1.64,"h":1.64,"l":1.625,"n":57,"o":1.629,"t":"2026-10-15T17:00:00Z","v":17631,"vw":1.627439},{"c":1.635,"h":1.645,"l":1.63,"n":93,"o":1.635,"t":"2026-10-15T17:05:00Z","v":16057,"vw":1.639648},{"c":1.64,"h":1.65,"l":1.64,"n":197,"o":1.64,"t":"2026-10-15T17:10:00Z","v":32815,"vw":1.644506},{"c":1.645,"h":1.65,"l":1.6407,"n":25,"o":1.645,"t":"2026-10-15T17:15:00Z","v":6610,"vw":1.644575},{"c":1.635,"h":1.6488,"l":1.635,"n":77,"o":1.64,"t":"2026-10-15T17:20:00Z","v":9956,"vw":1.641021},{"c":1.635,"h":1.64,"l":1.635,"n":36,"o":1.64,"t":"2026-10-15T17:25:00Z","v":5928,"vw":1.636191},{"c":1.635,"h":1.64,"l":1.63,"n":71,"o":1.635,"t":"2026-10-15T17:30:00Z","v":11219,"vw":1.637666},{"c":1.63,"h":1.64,"l":1.63,"n":96,"o":1.635,"t":"2026-10-15T17:35:00Z","v":14794,"vw":1.634032},{"c":1.63,"h":1.63,"l":1.615,"n":160,"o":1.63,"t":"2026-10-15T17:40:00Z","v":45285,"vw":1.621194},{"c":1.645,"h":1.65,"l":1.6226,"n":102,"o":1.625,"t":"2026-10-15T17:45:00Z","v":38343,"vw":1.641423},{"c":1.645,"h":1.645,"l":1.64,"n":41,"o":1.645,"t":"2026-10-15T17:50:00Z","v":4221,"vw":1.644577},{"c":1.635,"h":1.645,"l":1.635,"n":84,"o":1.645,"t":"2026-10-15T17:55:00Z","v":16377,"vw":1.640764},{"c":1.645,"h":1.65,"l":1.635,"n":66,"o":1.635,"t":"2026-10-15T18:00:00Z","v":27058,"vw":1.641229},{"c":1.6498,"h":1.66,"l":1.645,"n":140,"o":1.645,"t":"2026-10-15T18:05:00Z","v":34462,"vw":1.652876},{"c":1.65,"h":1.65,"l":1.64,"n":42,"o":1.645,"t":"2026-10-15T18:10:00Z","v":10617,"vw":1.646309},{"c":1.635,"h":1.65,"l":1.635,"n":127,"o":1.645,"t":"2026-10-15T18:15:00Z","v":28611,"vw":1.643573},{"c":1.635,"h":1.64,"l":1.635,"n":26,"o":1.6353,"t":"2026-10-15T18:20:00Z","v":4182,"vw":1.636833},{"c":1.6356,"h":1.6356,"l":1.63,"n":175,"o":1.635,"t":"2026-10-15T18:25:00Z","v":24545,"vw":1.630611},{"c":1.64,"h":1.6499,"l":1.635,"n":180,"o":1.635,"t":"2026-10-15T18:30:00Z","v":16724,"vw":1.641828},{"c":1.645,"h":1.645,"l":1.64,"n":42,"o":1.645,"t":"2026-10-15T18:35:00Z","v":9397,"vw":1.643237},{"c":1.65,"h":1.65,"l":1.635,"n":167,"o":1.645,"t":"2026-10-15T18:40:00Z","v":76578,"vw":1.640752},{"c":1.6593,"h":1.66,"l":1.65,"n":82,"o":1.65,"t":"2026-10-15T18:45:00Z","v":20426,"vw":1.654166},{"c":1.655,"h":1.665,"l":1.655,"n":117,"o":1.66,"t":"2026-10-15T18:50:00Z","v":27977,"vw":1.658521},{"c":1.6688,"h":1.6693,"l":1.65,"n":55,"o":1.655,"t":"2026-10-15T18:55:00Z","v":12089,"vw":1.661359},{"c":1.675,"h":1.675,"l":1.66,"n":337,"o":1.665,"t":"2026-10-15T19:00:00Z","v":56092,"vw":1.667706},{"c":1.67,"h":1.68,"l":1.66,"n":88,"o":1.675,"t":"2026-10-15T19:05:00Z","v":29979,"vw":1.666754},{"c":1.655,"h":1.665,"l":1.655,"n":109,"o":1.66,"t":"2026-10-15T19:10:00Z","v":17009,"vw":1.659717},{"c":1.66,"h":1.665,"l":1.66,"n":92,"o":1.66,"t":"2026-10-15T19:15:00Z","v":10189,"vw":1.661981},{"c":1.665,"h":1.665,"l":1.66,"n":28,"o":1.665,"t":"2026-10-15T19:20:00Z","v":14624,"vw":1.662118},{"c":1.665,"h":1.67,"l":1.66,"n":131,"o":1.665,"t":"2026-10-15T19:25:00Z","v":34627,"vw":1.663838},{"c":1.675,"h":1.68,"l":1.665,"n":336,"o":1.665,"t":"2026-10-15T19:30:00Z","v":58613,"vw":1.674969},{"c":1.68,"h":1.68,"l":1.675,"n":83,"o":1.6777,"t":"2026-10-15T19:35:00Z","v":17696,"vw":1.678346},{"c":1.675,"h":1.685,"l":1.67,"n":343,"o":1.675,"t":"2026-10-15T19:40:00Z","v":39498,"vw":1.675469},{"c":1.67,"h":1.675,"l":1.67,"n":167,"o":1.675,"t":"2026-10-15T19:45:00Z","v":20374,"vw":1.672764},{"c":1.685,"h":1.685,"l":1.665,"n":362,"o":1.675,"t":"2026-10-15T19:50:00Z","v":90014,"vw":1.674947},{"c":1.665,"h":1.69,"l":1.66,"n":923,"o":1.69,"t":"2026-10-15T19:55:00Z","v":149280,"vw":1.679417},{"c":1.69,"h":1.69,"l":1.67,"n":9,"o":1.67,"t":"2026-10-15T20:00:00Z","v":121160,"vw":1.670132},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-15T20:05:00Z","v":100,"vw":1.69},{"c":1.6619,"h":1.6619,"l":1.6617,"n":3,"o":1.6617,"t":"2026-10-15T20:15:00Z","v":642,"vw":1.66186},{"c":1.6715,"h":1.6715,"l":1.6715,"n":1,"o":1.6715,"t":"2026-10-15T20:30:00Z","v":300,"vw":1.6715},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-15T20:55:00Z","v":100,"vw":1.7},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-15T21:05:00Z","v":100,"vw":1.67},{"c":1.6994,"h":1.6994,"l":1.695,"n":2,"o":1.695,"t":"2026-10-15T21:10:00Z","v":600,"vw":1.695733},{"c":1.7,"h":1.7,"l":1.6705,"n":3,"o":1.6705,"t":"2026-10-15T21:25:00Z","v":217,"vw":1.684157},{"c":1.6754,"h":1.6754,"l":1.6754,"n":1,"o":1.6754,"t":"2026-10-15T21:30:00Z","v":500,"vw":1.6754},{"c":1.69,"h":1.69,"l":1.69,"n":2,"o":1.69,"t":"2026-10-15T21:35:00Z","v":1200,"vw":1.69},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-15T22:50:00Z","v":200,"vw":1.71},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-15T23:20:00Z","v":216,"vw":1.71},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-15T23:40:00Z","v":100,"vw":1.71},{"c":1.71,"h":1.71,"l":1.67,"n":25,"o":1.67,"t":"2026-10-16T08:00:00Z","v":1418,"vw":1.706622},{"c":1.7,"h":1.7,"l":1.7,"n":2,"o":1.7,"t":"2026-10-16T08:30:00Z","v":112,"vw":1.7},{"c":1.67,"h":1.67,"l":1.67,"n":6,"o":1.67,"t":"2026-10-16T10:40:00Z","v":216,"vw":1.67},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-16T11:00:00Z","v":150,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":14,"o":1.7,"t":"2026-10-16T11:25:00Z","v":296,"vw":1.7},{"c":1.69,"h":1.69,"l":1.69,"n":5,"o":1.69,"t":"2026-10-16T12:45:00Z","v":3000,"vw":1.69},{"c":1.634,"h":1.67,"l":1.615,"n":147,"o":1.67,"t":"2026-10-16T13:30:00Z","v":48433,"vw":1.649642},{"c":1.635,"h":1.6499,"l":1.6337,"n":126,"o":1.635,"t":"2026-10-16T13:35:00Z","v":11445,"vw":1.640347},{"c":1.644,"h":1.65,"l":1.62,"n":100,"o":1.63,"t":"2026-10-16T13:40:00Z","v":17430,"vw":1.630639},{"c":1.624,"h":1.645,"l":1.624,"n":76,"o":1.645,"t":"2026-10-16T13:45:00Z","v":11773,"vw":1.632473},{"c":1.615,"h":1.624,"l":1.61,"n":94,"o":1.624,"t":"2026-10-16T13:50:00Z","v":11088,"vw":1.614864},{"c":1.615,"h":1.63,"l":1.615,"n":91,"o":1.62,"t":"2026-10-16T13:55:00Z","v":13975,"vw":1.62066},{"c":1.625,"h":1.63,"l":1.614,"n":154,"o":1.62,"t":"2026-10-16T14:00:00Z","v":24375,"vw":1.625423},{"c":1.63,"h":1.635,"l":1.6212,"n":57,"o":1.625,"t":"2026-10-16T14:05:00Z","v":7977,"vw":1.629249},{"c":1.63,"h":1.63,"l":1.625,"n":99,"o":1.63,"t":"2026-10-16T14:10:00Z","v":17591,"vw":1.629003},{"c":1.615,"h":1.63,"l":1.615,"n":78,"o":1.63,"t":"2026-10-16T14:15:00Z","v":12108,"vw":1.618515},{"c":1.625,"h":1.629,"l":1.61,"n":51,"o":1.61,"t":"2026-10-16T14:20:00Z","v":5429,"vw":1.622775},{"c":1.6266,"h":1.6266,"l":1.625,"n":25,"o":1.625,"t":"2026-10-16T14:25:00Z","v":853,"vw":1.625235},{"c":1.645,"h":1.645,"l":1.6288,"n":159,"o":1.6288,"t":"2026-10-16T14:30:00Z","v":22257,"vw":1.636916},{"c":1.655,"h":1.655,"l":1.645,"n":45,"o":1.65,"t":"2026-10-16T14:35:00Z","v":4402,"vw":1.649869},{"c":1.665,"h":1.665,"l":1.65,"n":136,"o":1.65,"t":"2026-10-16T14:40:00Z","v":25853,"vw":1.654369},{"c":1.66,"h":1.665,"l":1.66,"n":51,"o":1.665,"t":"2026-10-16T14:45:00Z","v":4760,"vw":1.664731},{"c":1.65,"h":1.66,"l":1.645,"n":111,"o":1.66,"t":"2026-10-16T14:50:00Z","v":19995,"vw":1.650051},{"c":1.645,"h":1.645,"l":1.645,"n":27,"o":1.645,"t":"2026-10-16T14:55:00Z","v":5596,"vw":1.645},{"c":1.64,"h":1.65,"l":1.64,"n":34,"o":1.645,"t":"2026-10-16T15:00:00Z","v":14263,"vw":1.648242},{"c":1.64,"h":1.65,"l":1.64,"n":51,"o":1.645,"t":"2026-10-16T15:05:00Z","v":13165,"vw":1.647721},{"c":1.645,"h":1.645,"l":1.635,"n":85,"o":1.64,"t":"2026-10-16T15:10:00Z","v":11171,"vw":1.640543},{"c":1.645,"h":1.65,"l":1.635,"n":62,"o":1.64,"t":"2026-10-16T15:15:00Z","v":17264,"vw":1.645064},{"c":1.6312,"h":1.64,"l":1.6312,"n":38,"o":1.64,"t":"2026-10-16T15:20:00Z","v":8484,"vw":1.639454},{"c":1.65,"h":1.65,"l":1.64,"n":62,"o":1.64,"t":"2026-10-16T15:25:00Z","v":8635,"vw":1.644118},{"c":1.65,"h":1.65,"l":1.645,"n":30,"o":1.65,"t":"2026-10-16T15:30:00Z","v":3525,"vw":1.648667},{"c":1.65,"h":1.65,"l":1.645,"n":38,"o":1.65,"t":"2026-10-16T15:35:00Z","v":7294,"vw":1.649403},{"c":1.645,"h":1.645,"l":1.64,"n":14,"o":1.645,"t":"2026-10-16T15:40:00Z","v":1670,"vw":1.640617},{"c":1.65,"h":1.65,"l":1.64,"n":34,"o":1.64,"t":"2026-10-16T15:45:00Z","v":5203,"vw":1.647751},{"c":1.635,"h":1.645,"l":1.635,"n":115,"o":1.64,"t":"2026-10-16T15:50:00Z","v":21166,"vw":1.640242},{"c":1.635,"h":1.635,"l":1.63,"n":44,"o":1.635,"t":"2026-10-16T15:55:00Z","v":2565,"vw":1.631132},{"c":1.625,"h":1.63,"l":1.62,"n":43,"o":1.63,"t":"2026-10-16T16:00:00Z","v":4560,"vw":1.626384},{"c":1.629,"h":1.63,"l":1.615,"n":102,"o":1.6299,"t":"2026-10-16T16:05:00Z","v":29315,"vw":1.623811},{"c":1.635,"h":1.635,"l":1.625,"n":65,"o":1.625,"t":"2026-10-16T16:10:00Z","v":9081,"vw":1.630641},{"c":1.635,"h":1.635,"l":1.635,"n":12,"o":1.635,"t":"2026-10-16T16:15:00Z","v":2279,"vw":1.635},{"c":1.635,"h":1.635,"l":1.635,"n":11,"o":1.635,"t":"2026-10-16T16:20:00Z","v":1257,"vw":1.635},{"c":1.6301,"h":1.635,"l":1.63,"n":31,"o":1.635,"t":"2026-10-16T16:25:00Z","v":2703,"vw":1.633944},{"c":1.63,"h":1.64,"l":1.625,"n":71,"o":1.63,"t":"2026-10-16T16:30:00Z","v":11341,"vw":1.629953},{"c":1.64,"h":1.64,"l":1.625,"n":74,"o":1.63,"t":"2026-10-16T16:35:00Z","v":25588,"vw":1.633008},{"c":1.63,"h":1.63,"l":1.625,"n":35,"o":1.63,"t":"2026-10-16T16:40:00Z","v":4092,"vw":1.629118},{"c":1.615,"h":1.625,"l":1.615,"n":60,"o":1.625,"t":"2026-10-16T16:45:00Z","v":8971,"vw":1.620304},{"c":1.61,"h":1.615,"l":1.61,"n":15,"o":1.615,"t":"2026-10-16T16:50:00Z","v":1202,"vw":1.612727},{"c":1.62,"h":1.62,"l":1.605,"n":91,"o":1.61,"t":"2026-10-16T16:55:00Z","v":11715,"vw":1.609952},{"c":1.615,"h":1.625,"l":1.6001,"n":120,"o":1.615,"t":"2026-10-16T17:00:00Z","v":26933,"vw":1.612687},{"c":1.615,"h":1.615,"l":1.605,"n":67,"o":1.615,"t":"2026-10-16T17:05:00Z","v":16149,"vw":1.610453},{"c":1.61,"h":1.6169,"l":1.61,"n":14,"o":1.6169,"t":"2026-10-16T17:10:00Z","v":4791,"vw":1.614223},{"c":1.61,"h":1.615,"l":1.61,"n":42,"o":1.615,"t":"2026-10-16T17:15:00Z","v":5795,"vw":1.614801},{"c":1.61,"h":1.615,"l":1.61,"n":14,"o":1.615,"t":"2026-10-16T17:20:00Z","v":1005,"vw":1.613932},{"c":1.615,"h":1.615,"l":1.61,"n":22,"o":1.61,"t":"2026-10-16T17:25:00Z","v":1525,"vw":1.6125},{"c":1.615,"h":1.6168,"l":1.605,"n":83,"o":1.61,"t":"2026-10-16T17:30:00Z","v":16479,"vw":1.611493},{"c":1.615,"h":1.615,"l":1.6,"n":113,"o":1.61,"t":"2026-10-16T17:35:00Z","v":34089,"vw":1.609237},{"c":1.62,"h":1.62,"l":1.615,"n":45,"o":1.615,"t":"2026-10-16T17:40:00Z","v":4495,"vw":1.619714},{"c":1.615,"h":1.625,"l":1.615,"n":60,"o":1.625,"t":"2026-10-16T17:45:00Z","v":10301,"vw":1.616569},{"c":1.615,"h":1.62,"l":1.615,"n":47,"o":1.615,"t":"2026-10-16T17:50:00Z","v":8173,"vw":1.616696},{"c":1.62,"h":1.62,"l":1.61,"n":30,"o":1.61,"t":"2026-10-16T17:55:00Z","v":2964,"vw":1.610412},{"c":1.66,"h":1.66,"l":1.61,"n":278,"o":1.61,"t":"2026-10-16T18:00:00Z","v":61904,"vw":1.635509},{"c":1.655,"h":1.66,"l":1.65,"n":82,"o":1.65,"t":"2026-10-16T18:05:00Z","v":13352,"vw":1.654231},{"c":1.6564,"h":1.66,"l":1.655,"n":31,"o":1.66,"t":"2026-10-16T18:10:00Z","v":2729,"vw":1.658263},{"c":1.655,"h":1.66,"l":1.6507,"n":27,"o":1.6507,"t":"2026-10-16T18:15:00Z","v":5112,"vw":1.656627},{"c":1.655,"h":1.6599,"l":1.65,"n":32,"o":1.65,"t":"2026-10-16T18:20:00Z","v":5868,"vw":1.652636},{"c":1.6588,"h":1.66,"l":1.65,"n":23,"o":1.655,"t":"2026-10-16T18:25:00Z","v":6592,"vw":1.653639},{"c":1.66,"h":1.66,"l":1.65,"n":51,"o":1.6558,"t":"2026-10-16T18:30:00Z","v":6985,"vw":1.655551},{"c":1.655,"h":1.66,"l":1.645,"n":118,"o":1.655,"t":"2026-10-16T18:35:00Z","v":25751,"vw":1.650479},{"c":1.655,"h":1.66,"l":1.6501,"n":34,"o":1.66,"t":"2026-10-16T18:40:00Z","v":6255,"vw":1.654842},{"c":1.655,"h":1.66,"l":1.655,"n":35,"o":1.655,"t":"2026-10-16T18:45:00Z","v":2986,"vw":1.656607},{"c":1.65,"h":1.655,"l":1.645,"n":79,"o":1.655,"t":"2026-10-16T18:50:00Z","v":12343,"vw":1.649331},{"c":1.64,"h":1.65,"l":1.64,"n":49,"o":1.645,"t":"2026-10-16T18:55:00Z","v":9585,"vw":1.646068},{"c":1.64,"h":1.65,"l":1.635,"n":91,"o":1.65,"t":"2026-10-16T19:00:00Z","v":10982,"vw":1.639594},{"c":1.63,"h":1.64,"l":1.63,"n":64,"o":1.64,"t":"2026-10-16T19:05:00Z","v":6538,"vw":1.636726},{"c":1.635,"h":1.64,"l":1.63,"n":93,"o":1.635,"t":"2026-10-16T19:10:00Z","v":9744,"vw":1.636237},{"c":1.64,"h":1.64,"l":1.63,"n":104,"o":1.635,"t":"2026-10-16T19:15:00Z","v":17585,"vw":1.636342},{"c":1.645,"h":1.6476,"l":1.635,"n":91,"o":1.635,"t":"2026-10-16T19:20:00Z","v":13728,"vw":1.642035},{"c":1.63,"h":1.64,"l":1.63,"n":47,"o":1.64,"t":"2026-10-16T19:25:00Z","v":7765,"vw":1.639167},{"c":1.635,"h":1.64,"l":1.63,"n":73,"o":1.63,"t":"2026-10-16T19:30:00Z","v":8105,"vw":1.636477},{"c":1.64,"h":1.64,"l":1.63,"n":162,"o":1.64,"t":"2026-10-16T19:35:00Z","v":25576,"vw":1.639509},{"c":1.63,"h":1.64,"l":1.625,"n":78,"o":1.635,"t":"2026-10-16T19:40:00Z","v":12317,"vw":1.631568},{"c":1.625,"h":1.63,"l":1.615,"n":128,"o":1.62,"t":"2026-10-16T19:45:00Z","v":25239,"vw":1.622826},{"c":1.62,"h":1.63,"l":1.62,"n":252,"o":1.63,"t":"2026-10-16T19:50:00Z","v":44661,"vw":1.626182},{"c":1.625,"h":1.63,"l":1.62,"n":471,"o":1.625,"t":"2026-10-16T19:55:00Z","v":79887,"vw":1.625239},{"c":1.62,"h":1.63,"l":1.62,"n":7,"o":1.63,"t":"2026-10-16T20:00:00Z","v":129273,"vw":1.620008}],"history":[{"c":3.19,"h":3.38,"l":3.12,"n":2439,"o":3.38,"t":"2024-10-14T04:00:00Z","v":277932,"vw":3.211858},{"c":3.33,"h":3.36,"l":3.2,"n":3439,"o":3.22,"t":"2024-10-15T04:00:00Z","v":315753,"vw":3.312897},{"c":3.45,"h":3.54,"l":3.3399,"n":3533,"o":3.37,"t":"2024-10-16T04:00:00Z","v":345610,"vw":3.450582},{"c":3.46,"h":3.53,"l":3.33,"n":3052,"o":3.43,"t":"2024-10-17T04:00:00Z","v":306556,"vw":3.458255},{"c":3.43,"h":3.6,"l":3.4,"n":1377,"o":3.48,"t":"2024-10-18T04:00:00Z","v":137234,"vw":3.448269},{"c":3.42,"h":3.44,"l":3.32,"n":2373,"o":3.43,"t":"2024-10-21T04:00:00Z","v":249175,"vw":3.37878},{"c":3.46,"h":3.59,"l":3.32,"n":3594,"o":3.4,"t":"2024-10-22T04:00:00Z","v":412167,"vw":3.466829},{"c":3.42,"h":3.51,"l":3.3,"n":2596,"o":3.47,"t":"2024-10-23T04:00:00Z","v":252700,"vw":3.380648},{"c":3.4,"h":3.46,"l":3.32,"n":2652,"o":3.42,"t":"2024-10-24T04:00:00Z","v":242246,"vw":3.38409},{"c":3.38,"h":3.48,"l":3.3496,"n":3831,"o":3.42,"t":"2024-10-25T04:00:00Z","v":320149,"vw":3.424899},{"c":3.39,"h":3.435,"l":3.3,"n":2976,"o":3.41,"t":"2024-10-28T04:00:00Z","v":264068,"vw":3.388956},{"c":3.3,"h":3.39,"l":3.25,"n":3333,"o":3.39,"t":"2024-10-29T04:00:00Z","v":271588,"vw":3.322164},{"c":3.21,"h":3.3762,"l":3.21,"n":2722,"o":3.29,"t":"2024-10-30T04:00:00Z","v":246403,"vw":3.266231},{"c":3.08,"h":3.215,"l":3.07,"n":3345,"o":3.2,"t":"2024-10-31T04:00:00Z","v":332792,"vw":3.089139},{"c":2.85,"h":3.125,"l":2.7899,"n":3318,"o":3.1,"t":"2024-11-01T04:00:00Z","v":235900,"vw":2.871199},{"c":2.73,"h":3.03,"l":2.7,"n":2778,"o":3.03,"t":"2024-11-04T05:00:00Z","v":161201,"vw":2.772143},{"c":2.68,"h":2.84,"l":2.61,"n":1913,"o":2.71,"t":"2024-11-05T05:00:00Z","v":171575,"vw":2.680073},{"c":2.89,"h":3.03,"l":2.81,"n":3924,"o":2.87,"t":"2024-11-06T05:00:00Z","v":300666,"vw":2.916331},{"c":2.92,"h":2.9869,"l":2.85,"n":1751,"o":2.89,"t":"2024-11-07T05:00:00Z","v":166234,"vw":2.920877},{"c":2.98,"h":3.01,"l":2.86,"n":2122,"o":2.96,"t":"2024-11-08T05:00:00Z","v":171411,"vw":2.947852},{"c":3.07,"h":3.1,"l":3,"n":2615,"o":3.04,"t":"2024-11-11T05:00:00Z","v":205423,"vw":3.063496},{"c":3.14,"h":3.19,"l":3.045,"n":3536,"o":3.06,"t":"2024-11-12T05:00:00Z","v":309405,"vw":3.147108},{"c":3.09,"h":3.1689,"l":3.05,"n":2553,"o":3.14,"t":"2024-11-13T05:00:00Z","v":250082,"vw":3.107725},{"c":3.16,"h":3.27,"l":3.02,"n":3651,"o":3.09,"t":"2024-11-14T05:00:00Z","v":424004,"vw":3.161047},{"c":3,"h":3.19,"l":2.98,"n":1549,"o":3.19,"t":"2024-11-15T05:00:00Z","v":106312,"vw":3.034313},{"c":2.93,"h":3.06,"l":2.91,"n":1216,"o":2.98,"t":"2024-11-18T05:00:00Z","v":87669,"vw":2.944655},{"c":3.04,"h":3.0995,"l":2.91,"n":1684,"o":2.91,"t":"2024-11-19T05:00:00Z","v":103359,"vw":3.040436},{"c":3.05,"h":3.1,"l":2.935,"n":1686,"o":3.04,"t":"2024-11-20T05:00:00Z","v":100909,"vw":3.041042},{"c":3.29,"h":3.46,"l":3.04,"n":4610,"o":3.05,"t":"2024-11-21T05:00:00Z","v":444227,"vw":3.280358},{"c":3.35,"h":3.356,"l":3.24,"n":3947,"o":3.32,"t":"2024-11-22T05:00:00Z","v":228591,"vw":3.312487},{"c":4.03,"h":4.05,"l":3.45,"n":15087,"o":3.45,"t":"2024-11-25T05:00:00Z","v":1619310,"vw":3.894644},{"c":4.11,"h":4.32,"l":3.99,"n":7127,"o":4.07,"t":"2024-11-26T05:00:00Z","v":595177,"vw":4.11296},{"c":4.06,"h":4.2,"l":3.88,"n":3387,"o":4.19,"t":"2024-11-27T05:00:00Z","v":300954,"vw":4.063286},{"c":4.19,"h":4.2,"l":4.03,"n":4743,"o":4.06,"t":"2024-11-29T05:00:00Z","v":429202,"vw":4.129084},{"c":4.16,"h":4.58,"l":4.06,"n":6670,"o":4.24,"t":"2024-12-02T05:00:00Z","v":493608,"vw":4.249025},{"c":4.02,"h":4.15,"l":4,"n":3011,"o":4.14,"t":"2024-12-03T05:00:00Z","v":244913,"vw":4.055972},{"c":4.09,"h":4.14,"l":3.91,"n":3028,"o":3.96,"t":"2024-12-04T05:00:00Z","v":206184,"vw":4.060228},{"c":4.29,"h":4.54,"l":4.05,"n":5755,"o":4.05,"t":"2024-12-05T05:00:00Z","v":672282,"vw":4.362604},{"c":4.46,"h":4.53,"l":4.34,"n":3433,"o":4.34,"t":"2024-12-06T05:00:00Z","v":363763,"vw":4.446196},{"c":4.6,"h":4.8,"l":4.4717,"n":5392,"o":4.52,"t":"2024-12-09T05:00:00Z","v":546575,"vw":4.662024},{"c":4.52,"h":4.64,"l":4.3173,"n":3858,"o":4.46,"t":"2024-12-10T05:00:00Z","v":275762,"vw":4.502121},{"c":4.44,"h":4.57,"l":4.3213,"n":2827,"o":4.52,"t":"2024-12-11T05:00:00Z","v":239492,"vw":4.461693},{"c":4.41,"h":4.53,"l":4.36,"n":2703,"o":4.43,"t":"2024-12-12T05:00:00Z","v":162655,"vw":4.427596},{"c":4.71,"h":4.78,"l":4.375,"n":3745,"o":4.38,"t":"2024-12-13T05:00:00Z","v":330393,"vw":4.652305},{"c":4.58,"h":4.93,"l":4.56,"n":4288,"o":4.82,"t":"2024-12-16T05:00:00Z","v":335752,"vw":4.680967},{"c":4.84,"h":4.88,"l":4.39,"n":4259,"o":4.55,"t":"2024-12-17T05:00:00Z","v":290530,"vw":4.68508},{"c":4.65,"h":5.246,"l":4.61,"n":7248,"o":4.91,"t":"2024-12-18T05:00:00Z","v":565945,"vw":4.929127},{"c":4.62,"h":4.75,"l":4.42,"n":5076,"o":4.65,"t":"2024-12-19T05:00:00Z","v":340248,"vw":4.604739},{"c":5.01,"h":5.1,"l":4.51,"n":8089,"o":4.54,"t":"2024-12-20T05:00:00Z","v":3237907,"vw":4.99349},{"c":5.09,"h":5.32,"l":4.95,"n":5202,"o":5.01,"t":"2024-12-23T05:00:00Z","v":353040,"vw":5.073584},{"c":5.38,"h":5.485,"l":5.09,"n":3064,"o":5.09,"t":"2024-12-24T05:00:00Z","v":220742,"vw":5.338301},{"c":5.59,"h":5.6,"l":5.16,"n":4166,"o":5.32,"t":"2024-12-26T05:00:00Z","v":306676,"vw":5.44891},{"c":5.41,"h":5.69,"l":5.35,"n":4428,"o":5.64,"t":"2024-12-27T05:00:00Z","v":284823,"vw":5.452978},{"c":5.56,"h":5.6,"l":5.17,"n":3723,"o":5.33,"t":"2024-12-30T05:00:00Z","v":292500,"vw":5.470193},{"c":5.44,"h":5.67,"l":5.3,"n":3059,"o":5.58,"t":"2024-12-31T05:00:00Z","v":237262,"vw":5.452511},{"c":5.3,"h":5.62,"l":5.25,"n":2680,"o":5.62,"t":"2025-01-02T05:00:00Z","v":194107,"vw":5.389376},{"c":5.62,"h":5.69,"l":5.23,"n":3859,"o":5.29,"t":"2025-01-03T05:00:00Z","v":348855,"vw":5.541801},{"c":5.89,"h":6.09,"l":5.6673,"n":5452,"o":5.77,"t":"2025-01-06T05:00:00Z","v":396919,"vw":5.90398},{"c":5.7,"h":6.03,"l":5.64,"n":4573,"o":6.03,"t":"2025-01-07T05:00:00Z","v":334449,"vw":5.788356},{"c":5.48,"h":5.66,"l":5.13,"n":4548,"o":5.6,"t":"2025-01-08T05:00:00Z","v":377225,"vw":5.31879},{"c":4.84,"h":5.24,"l":4.78,"n":4605,"o":5.24,"t":"2025-01-10T05:00:00Z","v":378137,"vw":4.978436},{"c":4.35,"h":4.6,"l":4.33,"n":6201,"o":4.52,"t":"2025-01-13T05:00:00Z","v":492785,"vw":4.411529},{"c":4.2,"h":4.4893,"l":4.055,"n":3962,"o":4.38,"t":"2025-01-14T05:00:00Z","v":345384,"vw":4.211241},{"c":4.48,"h":4.55,"l":4.3,"n":4653,"o":4.32,"t":"2025-01-15T05:00:00Z","v":352958,"vw":4.439512},{"c":4.56,"h":4.65,"l":4.39,"n":3268,"o":4.49,"t":"2025-01-16T05:00:00Z","v":189134,"vw":4.548362},{"c":4.63,"h":4.695,"l":4.53,"n":2388,"o":4.67,"t":"2025-01-17T05:00:00Z","v":211967,"vw":4.613158},{"c":4.94,"h":5.01,"l":4.72,"n":3814,"o":4.78,"t":"2025-01-21T05:00:00Z","v":343779,"vw":4.904218},{"c":4.88,"h":5.11,"l":4.78,"n":3438,"o":4.92,"t":"2025-01-22T05:00:00Z","v":228406,"vw":4.918564},{"c":4.74,"h":4.82,"l":4.64,"n":2769,"o":4.82,"t":"2025-01-23T05:00:00Z","v":173745,"vw":4.732044},{"c":4.81,"h":4.98,"l":4.74,"n":2515,"o":4.76,"t":"2025-01-24T05:00:00Z","v":161097,"vw":4.830694},{"c":4.49,"h":4.8,"l":4.42,"n":2579,"o":4.76,"t":"2025-01-27T05:00:00Z","v":179535,"vw":4.545056},{"c":4.85,"h":4.86,"l":4.5,"n":2046,"o":4.5,"t":"2025-01-28T05:00:00Z","v":190353,"vw":4.727947},{"c":5.05,"h":5.0884,"l":4.849,"n":2670,"o":4.85,"t":"2025-01-29T05:00:00Z","v":193433,"vw":5.009258},{"c":5.29,"h":5.5,"l":5.11,"n":5340,"o":5.11,"t":"2025-01-30T05:00:00Z","v":370535,"vw":5.306791},{"c":5.13,"h":5.31,"l":5,"n":3615,"o":5.28,"t":"2025-01-31T05:00:00Z","v":245501,"vw":5.14728},{"c":4.66,"h":5.0395,"l":4.57,"n":2900,"o":4.97,"t":"2025-02-03T05:00:00Z","v":267223,"vw":4.748569},{"c":4.44,"h":4.7419,"l":4.36,"n":2552,"o":4.63,"t":"2025-02-04T05:00:00Z","v":200025,"vw":4.461842},{"c":4.69,"h":4.69,"l":4.375,"n":2303,"o":4.5,"t":"2025-02-05T05:00:00Z","v":203507,"vw":4.617265},{"c":4.85,"h":4.895,"l":4.645,"n":2337,"o":4.72,"t":"2025-02-06T05:00:00Z","v":215736,"vw":4.789663},{"c":4.63,"h":4.9,"l":4.58,"n":2226,"o":4.81,"t":"2025-02-07T05:00:00Z","v":181858,"vw":4.647624},{"c":4.73,"h":4.79,"l":4.545,"n":2295,"o":4.66,"t":"2025-02-10T05:00:00Z","v":232662,"vw":4.696454},{"c":4.56,"h":4.76,"l":4.3591,"n":1758,"o":4.72,"t":"2025-02-11T05:00:00Z","v":140100,"vw":4.519626},{"c":4.54,"h":4.604,"l":4.4372,"n":2255,"o":4.44,"t":"2025-02-12T05:00:00Z","v":183471,"vw":4.524453},{"c":4.74,"h":4.75,"l":4.49,"n":3480,"o":4.59,"t":"2025-02-13T05:00:00Z","v":174747,"vw":4.656079},{"c":4.8,"h":4.85,"l":4.74,"n":2280,"o":4.85,"t":"2025-02-14T05:00:00Z","v":163413,"vw":4.79711},{"c":4.74,"h":5.04,"l":4.7,"n":2939,"o":4.9,"t":"2025-02-18T05:00:00Z","v":254295,"vw":4.845893},{"c":4.59,"h":4.8429,"l":4.59,"n":2153,"o":4.73,"t":"2025-02-19T05:00:00Z","v":123618,"vw":4.629703},{"c":4.5,"h":4.5724,"l":4.3405,"n":2822,"o":4.55,"t":"2025-02-20T05:00:00Z","v":199893,"vw":4.463202},{"c":4.17,"h":4.598,"l":4.17,"n":2533,"o":4.59,"t":"2025-02-21T05:00:00Z","v":165733,"vw":4.314669},{"c":4.14,"h":4.3807,"l":3.99,"n":3482,"o":4.25,"t":"2025-02-24T05:00:00Z","v":273238,"vw":4.144737},{"c":4.15,"h":4.32,"l":3.85,"n":5585,"o":4.12,"t":"2025-02-25T05:00:00Z","v":429135,"vw":4.148502},{"c":4.1,"h":4.25,"l":4.06,"n":2177,"o":4.18,"t":"2025-02-26T05:00:00Z","v":136503,"vw":4.139122},{"c":4.02,"h":4.14,"l":3.935,"n":2512,"o":4.09,"t":"2025-02-27T05:00:00Z","v":172686,"vw":4.038206},{"c":4.11,"h":4.22,"l":3.96,"n":2771,"o":3.97,"t":"2025-02-28T05:00:00Z","v":1038431,"vw":4.10941},{"c":3.87,"h":4.1971,"l":3.86,"n":3406,"o":4.14,"t":"2025-03-03T05:00:00Z","v":197209,"vw":3.93614},{"c":3.74,"h":3.915,"l":3.68,"n":3297,"o":3.79,"t":"2025-03-04T05:00:00Z","v":206925,"vw":3.765221},{"c":4.01,"h":4.05,"l":3.72,"n":2896,"o":3.72,"t":"2025-03-05T05:00:00Z","v":262439,"vw":3.964054},{"c":3.79,"h":4.04,"l":3.79,"n":2273,"o":3.91,"t":"2025-03-06T05:00:00Z","v":162185,"vw":3.870311},{"c":3.95,"h":3.98,"l":3.71,"n":2537,"o":3.74,"t":"2025-03-07T05:00:00Z","v":211274,"vw":3.897569},{"c":3.63,"h":3.96,"l":3.61,"n":4296,"o":3.87,"t":"2025-03-10T04:00:00Z","v":331332,"vw":3.732641},{"c":3.7,"h":3.8,"l":3.54,"n":3636,"o":3.63,"t":"2025-03-11T04:00:00Z","v":302947,"vw":3.711196},{"c":3.39,"h":3.82,"l":3.36,"n":3505,"o":3.77,"t":"2025-03-12T04:00:00Z","v":252775,"vw":3.488977},{"c":3.28,"h":3.398,"l":3.05,"n":3337,"o":3.39,"t":"2025-03-13T04:00:00Z","v":335831,"vw":3.2032},{"c":3.19,"h":3.415,"l":3.035,"n":3173,"o":3.38,"t":"2025-03-14T04:00:00Z","v":297584,"vw":3.167208},{"c":3.15,"h":3.33,"l":3.08,"n":4126,"o":3.24,"t":"2025-03-17T04:00:00Z","v":346224,"vw":3.165692},{"c":3.1,"h":3.13,"l":2.99,"n":3129,"o":3.1,"t":"2025-03-18T04:00:00Z","v":239837,"vw":3.075595},{"c":3.38,"h":3.42,"l":3.1275,"n":2766,"o":3.13,"t":"2025-03-19T04:00:00Z","v":227696,"vw":3.325689},{"c":3.51,"h":3.55,"l":3.315,"n":2037,"o":3.33,"t":"2025-03-20T04:00:00Z","v":180241,"vw":3.455241},{"c":3.58,"h":3.65,"l":3.315,"n":4297,"o":3.41,"t":"2025-03-21T04:00:00Z","v":760625,"vw":3.528108},{"c":3.69,"h":3.8,"l":3.61,"n":2467,"o":3.66,"t":"2025-03-24T04:00:00Z","v":190247,"vw":3.691818},{"c":3.78,"h":3.82,"l":3.58,"n":2083,"o":3.7,"t":"2025-03-25T04:00:00Z","v":168402,"vw":3.715853},{"c":3.7,"h":3.8599,"l":3.64,"n":1977,"o":3.83,"t":"2025-03-26T04:00:00Z","v":162241,"vw":3.721263},{"c":3.55,"h":3.696,"l":3.535,"n":2175,"o":3.68,"t":"2025-03-27T04:00:00Z","v":141655,"vw":3.581216},{"c":3.49,"h":3.53,"l":3.4,"n":1801,"o":3.52,"t":"2025-03-28T04:00:00Z","v":148919,"vw":3.460351},{"c":3.32,"h":3.49,"l":3.265,"n":2415,"o":3.39,"t":"2025-03-31T04:00:00Z","v":265505,"vw":3.332049},{"c":3.34,"h":3.42,"l":3.2,"n":2823,"o":3.29,"t":"2025-04-01T04:00:00Z","v":244228,"vw":3.323965},{"c":3.5,"h":3.53,"l":3.255,"n":1893,"o":3.28,"t":"2025-04-02T04:00:00Z","v":153024,"vw":3.439114},{"c":3.19,"h":3.32,"l":3.06,"n":2405,"o":3.21,"t":"2025-04-03T04:00:00Z","v":283589,"vw":3.177271},{"c":3.33,"h":3.33,"l":2.83,"n":3428,"o":3.06,"t":"2025-04-04T04:00:00Z","v":329314,"vw":3.108787},{"c":3.49,"h":3.52,"l":2.96,"n":3155,"o":3.1,"t":"2025-04-07T04:00:00Z","v":252929,"vw":3.328429},{"c":3.2,"h":3.625,"l":3.08,"n":4347,"o":3.57,"t":"2025-04-08T04:00:00Z","v":241641,"vw":3.259159},{"c":3.47,"h":3.6273,"l":2.99,"n":4702,"o":3.18,"t":"2025-04-09T04:00:00Z","v":326521,"vw":3.256751},{"c":3.42,"h":3.52,"l":3.28,"n":3217,"o":3.32,"t":"2025-04-10T04:00:00Z","v":207590,"vw":3.414281},{"c":3.61,"h":3.65,"l":3.25,"n":1791,"o":3.41,"t":"2025-04-11T04:00:00Z","v":157423,"vw":3.521206},{"c":3.68,"h":3.695,"l":3.47,"n":2481,"o":3.66,"t":"2025-04-14T04:00:00Z","v":166340,"vw":3.62416},{"c":3.81,"h":3.84,"l":3.6,"n":2412,"o":3.66,"t":"2025-04-15T04:00:00Z","v":156635,"vw":3.728115},{"c":3.6,"h":3.7987,"l":3.5036,"n":1906,"o":3.76,"t":"2025-04-16T04:00:00Z","v":151457,"vw":3.61402},{"c":3.63,"h":3.73,"l":3.56,"n":1593,"o":3.6,"t":"2025-04-17T04:00:00Z","v":141765,"vw":3.627606},{"c":3.49,"h":3.59,"l":3.43,"n":1608,"o":3.55,"t":"2025-04-21T04:00:00Z","v":126065,"vw":3.496992},{"c":3.67,"h":3.67,"l":3.44,"n":1291,"o":3.54,"t":"2025-04-22T04:00:00Z","v":94758,"vw":3.622744},{"c":3.66,"h":3.9,"l":3.64,"n":1448,"o":3.83,"t":"2025-04-23T04:00:00Z","v":103917,"vw":3.709237},{"c":3.84,"h":3.855,"l":3.65,"n":1539,"o":3.65,"t":"2025-04-24T04:00:00Z","v":100621,"vw":3.802861},{"c":3.65,"h":3.81,"l":3.61,"n":1400,"o":3.81,"t":"2025-04-25T04:00:00Z","v":107775,"vw":3.671811},{"c":3.72,"h":3.725,"l":3.55,"n":1983,"o":3.65,"t":"2025-04-28T04:00:00Z","v":92885,"vw":3.66062},{"c":3.78,"h":3.79,"l":3.645,"n":1642,"o":3.73,"t":"2025-04-29T04:00:00Z","v":99280,"vw":3.753926},{"c":3.56,"h":3.73,"l":3.53,"n":1931,"o":3.7,"t":"2025-04-30T04:00:00Z","v":185039,"vw":3.576127},{"c":3.51,"h":3.66,"l":3.36,"n":1999,"o":3.61,"t":"2025-05-01T04:00:00Z","v":184821,"vw":3.480321},{"c":3.82,"h":3.97,"l":3.55,"n":2649,"o":3.56,"t":"2025-05-02T04:00:00Z","v":286839,"vw":3.810592},{"c":3.55,"h":3.7975,"l":3.54,"n":1547,"o":3.77,"t":"2025-05-05T04:00:00Z","v":99324,"vw":3.604123},{"c":3.53,"h":3.575,"l":3.41,"n":1802,"o":3.52,"t":"2025-05-06T04:00:00Z","v":149578,"vw":3.524503},{"c":3.66,"h":3.66,"l":3.51,"n":1695,"o":3.57,"t":"2025-05-07T04:00:00Z","v":125814,"vw":3.611575},{"c":3.81,"h":3.84,"l":3.6613,"n":1274,"o":3.72,"t":"2025-05-08T04:00:00Z","v":103596,"vw":3.787705},{"c":3.88,"h":3.92,"l":3.76,"n":1582,"o":3.83,"t":"2025-05-09T04:00:00Z","v":102541,"vw":3.871355},{"c":3.85,"h":4.16,"l":3.775,"n":2149,"o":3.93,"t":"2025-05-12T04:00:00Z","v":181482,"vw":3.932063},{"c":3.93,"h":4.04,"l":3.87,"n":2553,"o":3.93,"t":"2025-05-13T04:00:00Z","v":203449,"vw":3.945373},{"c":4.11,"h":4.13,"l":3.85,"n":2368,"o":3.95,"t":"2025-05-14T04:00:00Z","v":227980,"vw":4.03275},{"c":4.53,"h":4.55,"l":4.125,"n":4970,"o":4.14,"t":"2025-05-15T04:00:00Z","v":446490,"vw":4.445229},{"c":4.65,"h":5.0279,"l":4.65,"n":3291,"o":4.65,"t":"2025-05-16T04:00:00Z","v":347329,"vw":4.794806},{"c":4.83,"h":4.87,"l":4.519,"n":2724,"o":4.58,"t":"2025-05-19T04:00:00Z","v":168168,"vw":4.754403},{"c":4.65,"h":4.88,"l":4.59,"n":2136,"o":4.83,"t":"2025-05-20T04:00:00Z","v":158971,"vw":4.678814},{"c":4.3,"h":4.62,"l":4.29,"n":1826,"o":4.57,"t":"2025-05-21T04:00:00Z","v":123257,"vw":4.404761},{"c":4.4,"h":4.51,"l":4.1817,"n":1726,"o":4.29,"t":"2025-05-22T04:00:00Z","v":140059,"vw":4.405071},{"c":4.38,"h":4.4,"l":4.28,"n":1413,"o":4.32,"t":"2025-05-23T04:00:00Z","v":104364,"vw":4.353868},{"c":4.9,"h":4.925,"l":4.48,"n":3540,"o":4.49,"t":"2025-05-27T04:00:00Z","v":386602,"vw":4.809706},{"c":5.43,"h":5.46,"l":4.89,"n":3326,"o":4.89,"t":"2025-05-28T04:00:00Z","v":257658,"vw":5.282157},{"c":5.51,"h":5.6,"l":5.1966,"n":2520,"o":5.41,"t":"2025-05-29T04:00:00Z","v":283311,"vw":5.496348},{"c":5.4,"h":5.5678,"l":5.33,"n":2810,"o":5.48,"t":"2025-05-30T04:00:00Z","v":317409,"vw":5.404739},{"c":5.29,"h":5.41,"l":5.23,"n":1784,"o":5.4,"t":"2025-06-02T04:00:00Z","v":148216,"vw":5.331563},{"c":5.3,"h":5.345,"l":5.1,"n":2304,"o":5.3,"t":"2025-06-03T04:00:00Z","v":160569,"vw":5.216567},{"c":5.12,"h":5.315,"l":5.08,"n":1433,"o":5.31,"t":"2025-06-04T04:00:00Z","v":107275,"vw":5.163587},{"c":5.11,"h":5.21,"l":4.98,"n":2053,"o":5.13,"t":"2025-06-05T04:00:00Z","v":127085,"vw":5.12086},{"c":5.45,"h":5.5,"l":5.145,"n":2630,"o":5.23,"t":"2025-06-06T04:00:00Z","v":202641,"vw":5.343961},{"c":5.65,"h":5.99,"l":5.452,"n":3864,"o":5.84,"t":"2025-06-09T04:00:00Z","v":406173,"vw":5.695411},{"c":5.48,"h":5.77,"l":5.4535,"n":2829,"o":5.77,"t":"2025-06-10T04:00:00Z","v":159313,"vw":5.535719},{"c":5.53,"h":5.66,"l":5.42,"n":2559,"o":5.5,"t":"2025-06-11T04:00:00Z","v":217439,"vw":5.563266},{"c":5.55,"h":5.625,"l":5.38,"n":1916,"o":5.5,"t":"2025-06-12T04:00:00Z","v":154302,"vw":5.518463},{"c":5.07,"h":5.445,"l":5,"n":2824,"o":5.4,"t":"2025-06-13T04:00:00Z","v":264240,"vw":5.159704},{"c":5.8,"h":5.805,"l":5.25,"n":4525,"o":5.29,"t":"2025-06-16T04:00:00Z","v":465913,"vw":5.623654},{"c":5.4,"h":5.75,"l":5.37,"n":4014,"o":5.75,"t":"2025-06-17T04:00:00Z","v":447863,"vw":5.469581},{"c":5.3,"h":5.66,"l":5.28,"n":3829,"o":5.45,"t":"2025-06-18T04:00:00Z","v":484032,"vw":5.398862},{"c":5.26,"h":5.5,"l":5.18,"n":3673,"o":5.41,"t":"2025-06-20T04:00:00Z","v":585397,"vw":5.318172},{"c":5.41,"h":5.56,"l":5.081,"n":4742,"o":5.2,"t":"2025-06-23T04:00:00Z","v":620676,"vw":5.393874},{"c":5.45,"h":5.696,"l":5.42,"n":3195,"o":5.59,"t":"2025-06-24T04:00:00Z","v":458272,"vw":5.518053},{"c":5.39,"h":5.608,"l":5.3608,"n":1837,"o":5.47,"t":"2025-06-25T04:00:00Z","v":179065,"vw":5.420682},{"c":5.93,"h":5.96,"l":5.43,"n":4105,"o":5.43,"t":"2025-06-26T04:00:00Z","v":371252,"vw":5.814438},{"c":6.69,"h":6.69,"l":6.175,"n":6832,"o":6.19,"t":"2025-06-27T04:00:00Z","v":1246223,"vw":6.552836},{"c":6.86,"h":7.47,"l":6.81,"n":7542,"o":7,"t":"2025-06-30T04:00:00Z","v":759944,"vw":7.064809},{"c":6.59,"h":6.8409,"l":6.4286,"n":4869,"o":6.77,"t":"2025-07-01T04:00:00Z","v":422442,"vw":6.620388},{"c":7.43,"h":7.46,"l":6.5026,"n":5993,"o":6.55,"t":"2025-07-02T04:00:00Z","v":548421,"vw":7.218556},{"c":7.35,"h":7.68,"l":7.09,"n":3433,"o":7.47,"t":"2025-07-03T04:00:00Z","v":417579,"vw":7.298544},{"c":7.51,"h":7.55,"l":7.045,"n":4211,"o":7.2,"t":"2025-07-07T04:00:00Z","v":401390,"vw":7.349466},{"c":7.39,"h":7.6989,"l":7.29,"n":4171,"o":7.61,"t":"2025-07-08T04:00:00Z","v":377502,"vw":7.438491},{"c":7.01,"h":7.44,"l":6.802,"n":4372,"o":7.38,"t":"2025-07-09T04:00:00Z","v":545075,"vw":7.017979},{"c":7.08,"h":7.095,"l":6.74,"n":2507,"o":7.01,"t":"2025-07-10T04:00:00Z","v":215404,"vw":6.985874},{"c":7.05,"h":7.158,"l":6.93,"n":3043,"o":7.05,"t":"2025-07-11T04:00:00Z","v":186813,"vw":7.051531},{"c":6.92,"h":7.1,"l":6.6,"n":4045,"o":7.07,"t":"2025-07-14T04:00:00Z","v":411101,"vw":6.891204},{"c":7.1,"h":7.17,"l":6.86,"n":4139,"o":6.97,"t":"2025-07-15T04:00:00Z","v":417903,"vw":7.030983},{"c":7.17,"h":7.36,"l":6.98,"n":7661,"o":7.12,"t":"2025-07-16T04:00:00Z","v":899209,"vw":7.157058},{"c":7.31,"h":7.48,"l":7.005,"n":8841,"o":7.16,"t":"2025-07-17T04:00:00Z","v":852120,"vw":7.292},{"c":6.9,"h":7.47,"l":6.89,"n":8115,"o":7.38,"t":"2025-07-18T04:00:00Z","v":736387,"vw":7.009846},{"c":6.41,"h":7.08,"l":6.27,"n":6629,"o":6.96,"t":"2025-07-21T04:00:00Z","v":702507,"vw":6.483361},{"c":6.57,"h":6.62,"l":6.22,"n":6660,"o":6.44,"t":"2025-07-22T04:00:00Z","v":693094,"vw":6.418513},{"c":7.28,"h":7.37,"l":6.75,"n":6922,"o":6.77,"t":"2025-07-23T04:00:00Z","v":860706,"vw":7.156211},{"c":7.2,"h":7.44,"l":7.13,"n":5008,"o":7.3,"t":"2025-07-24T04:00:00Z","v":605604,"vw":7.248091},{"c":6.96,"h":7.19,"l":6.95,"n":3549,"o":7.17,"t":"2025-07-25T04:00:00Z","v":355154,"vw":7.032132},{"c":6.7,"h":7,"l":6.4,"n":4291,"o":7,"t":"2025-07-28T04:00:00Z","v":493211,"vw":6.610599},{"c":6.57,"h":6.74,"l":6.43,"n":3051,"o":6.74,"t":"2025-07-29T04:00:00Z","v":298463,"vw":6.564296},{"c":6.55,"h":6.84,"l":6.47,"n":3904,"o":6.6,"t":"2025-07-30T04:00:00Z","v":259147,"vw":6.63344},{"c":6.5,"h":6.63,"l":6.4,"n":4795,"o":6.43,"t":"2025-07-31T04:00:00Z","v":385981,"vw":6.476345},{"c":6.32,"h":6.38,"l":6.06,"n":4203,"o":6.25,"t":"2025-08-01T04:00:00Z","v":288052,"vw":6.279896},{"c":6.63,"h":6.89,"l":6.3338,"n":6085,"o":6.42,"t":"2025-08-04T04:00:00Z","v":567823,"vw":6.683182},{"c":6.7,"h":6.83,"l":6.4751,"n":5911,"o":6.63,"t":"2025-08-05T04:00:00Z","v":508599,"vw":6.648806},{"c":5.99,"h":6.47,"l":5.76,"n":10165,"o":6.33,"t":"2025-08-06T04:00:00Z","v":758083,"vw":5.967477},{"c":5.89,"h":6.2,"l":5.83,"n":6223,"o":6,"t":"2025-08-07T04:00:00Z","v":456774,"vw":5.973413},{"c":5.86,"h":6.11,"l":5.74,"n":4110,"o":6,"t":"2025-08-08T04:00:00Z","v":324753,"vw":5.896134},{"c":6,"h":6.18,"l":5.84,"n":4118,"o":5.9,"t":"2025-08-11T04:00:00Z","v":356600,"vw":6.021153},{"c":5.92,"h":6.065,"l":5.82,"n":3996,"o":5.98,"t":"2025-08-12T04:00:00Z","v":258301,"vw":5.957719},{"c":5.86,"h":6.04,"l":5.7,"n":3327,"o":5.96,"t":"2025-08-13T04:00:00Z","v":296477,"vw":5.846392},{"c":4.42,"h":5,"l":4.34,"n":31097,"o":4.9,"t":"2025-08-14T04:00:00Z","v":5343772,"vw":4.500257},{"c":4.62,"h":4.7498,"l":4.42,"n":16222,"o":4.46,"t":"2025-08-15T04:00:00Z","v":2479712,"vw":4.58312},{"c":4.52,"h":4.69,"l":4.5,"n":9611,"o":4.63,"t":"2025-08-18T04:00:00Z","v":2423615,"vw":4.596585},{"c":4.26,"h":4.5267,"l":4.18,"n":10605,"o":4.5,"t":"2025-08-19T04:00:00Z","v":1342538,"vw":4.293325},{"c":4.1,"h":4.26,"l":4.02,"n":9596,"o":4.24,"t":"2025-08-20T04:00:00Z","v":994762,"vw":4.106645},{"c":3.96,"h":4.09,"l":3.93,"n":9763,"o":4.09,"t":"2025-08-21T04:00:00Z","v":1076384,"vw":3.982803},{"c":4.03,"h":4.04,"l":3.86,"n":17805,"o":3.94,"t":"2025-08-22T04:00:00Z","v":2080086,"vw":3.957907},{"c":4.06,"h":4.24,"l":3.92,"n":10153,"o":4.1,"t":"2025-08-25T04:00:00Z","v":1353839,"vw":4.085822},{"c":4.15,"h":4.16,"l":3.995,"n":8555,"o":4.05,"t":"2025-08-26T04:00:00Z","v":1100772,"vw":4.109345},{"c":4.04,"h":4.15,"l":3.96,"n":8126,"o":4.15,"t":"2025-08-27T04:00:00Z","v":1024873,"vw":4.047816},{"c":3.96,"h":4.1034,"l":3.96,"n":6994,"o":4.08,"t":"2025-08-28T04:00:00Z","v":654247,"vw":4.007984},{"c":3.93,"h":4.0392,"l":3.8,"n":8498,"o":3.96,"t":"2025-08-29T04:00:00Z","v":909132,"vw":3.909599},{"c":3.99,"h":4.015,"l":3.7,"n":9914,"o":3.84,"t":"2025-09-02T04:00:00Z","v":1114733,"vw":3.885828},{"c":3.97,"h":4.02,"l":3.8802,"n":12134,"o":3.98,"t":"2025-09-03T04:00:00Z","v":1044742,"vw":3.950514},{"c":3.82,"h":3.98,"l":3.78,"n":9491,"o":3.98,"t":"2025-09-04T04:00:00Z","v":1057608,"vw":3.827304},{"c":3.92,"h":3.965,"l":3.8,"n":9599,"o":3.84,"t":"2025-09-05T04:00:00Z","v":1017523,"vw":3.907027},{"c":3.77,"h":3.9343,"l":3.72,"n":9614,"o":3.91,"t":"2025-09-08T04:00:00Z","v":1109687,"vw":3.793803},{"c":3.75,"h":3.85,"l":3.72,"n":10535,"o":3.8,"t":"2025-09-09T04:00:00Z","v":1001741,"vw":3.76832},{"c":3.68,"h":3.9,"l":3.655,"n":12463,"o":3.76,"t":"2025-09-10T04:00:00Z","v":958590,"vw":3.745525},{"c":3.89,"h":3.915,"l":3.66,"n":14426,"o":3.66,"t":"2025-09-11T04:00:00Z","v":1627718,"vw":3.843676},{"c":3.9,"h":3.925,"l":3.79,"n":10646,"o":3.89,"t":"2025-09-12T04:00:00Z","v":1177312,"vw":3.87957},{"c":3.82,"h":3.9993,"l":3.79,"n":11258,"o":3.93,"t":"2025-09-15T04:00:00Z","v":1199347,"vw":3.854572},{"c":3.75,"h":3.86,"l":3.71,"n":7263,"o":3.8,"t":"2025-09-16T04:00:00Z","v":784378,"vw":3.757382},{"c":3.66,"h":3.8405,"l":3.605,"n":12467,"o":3.76,"t":"2025-09-17T04:00:00Z","v":1753644,"vw":3.679725},{"c":3.79,"h":3.79,"l":3.675,"n":11673,"o":3.69,"t":"2025-09-18T04:00:00Z","v":1620215,"vw":3.757773},{"c":4,"h":4.09,"l":3.77,"n":12119,"o":3.8,"t":"2025-09-19T04:00:00Z","v":5752054,"vw":3.985026},{"c":4.11,"h":4.16,"l":3.94,"n":13033,"o":4.06,"t":"2025-09-22T04:00:00Z","v":2002326,"vw":4.088868},{"c":4.22,"h":4.35,"l":4.12,"n":13826,"o":4.15,"t":"2025-09-23T04:00:00Z","v":2329357,"vw":4.225781},{"c":4.06,"h":4.25,"l":4.06,"n":7617,"o":4.24,"t":"2025-09-24T04:00:00Z","v":839024,"vw":4.133029},{"c":3.97,"h":4.06,"l":3.8808,"n":7697,"o":4.02,"t":"2025-09-25T04:00:00Z","v":781893,"vw":3.962195},{"c":3.88,"h":4.03,"l":3.835,"n":8287,"o":3.98,"t":"2025-09-26T04:00:00Z","v":743615,"vw":3.919404},{"c":3.89,"h":3.98,"l":3.855,"n":9087,"o":3.92,"t":"2025-09-29T04:00:00Z","v":868618,"vw":3.908612},{"c":3.81,"h":3.93,"l":3.76,"n":8638,"o":3.88,"t":"2025-09-30T04:00:00Z","v":1064206,"vw":3.832128},{"c":3.88,"h":3.975,"l":3.7647,"n":8294,"o":3.77,"t":"2025-10-01T04:00:00Z","v":1211360,"vw":3.904144},{"c":4.29,"h":4.3,"l":3.99,"n":11702,"o":4,"t":"2025-10-02T04:00:00Z","v":1710051,"vw":4.201127},{"c":4.59,"h":4.69,"l":4.25,"n":19002,"o":4.3,"t":"2025-10-03T04:00:00Z","v":2727596,"vw":4.517241},{"c":5.06,"h":5.09,"l":4.66,"n":17354,"o":4.69,"t":"2025-10-06T04:00:00Z","v":3107490,"vw":4.894836},{"c":4.75,"h":5.1082,"l":4.61,"n":18160,"o":5.05,"t":"2025-10-07T04:00:00Z","v":2530295,"vw":4.805579},{"c":4.78,"h":4.81,"l":4.59,"n":10715,"o":4.77,"t":"2025-10-08T04:00:00Z","v":1375066,"vw":4.694301},{"c":4.93,"h":4.93,"l":4.675,"n":11868,"o":4.86,"t":"2025-10-09T04:00:00Z","v":1513957,"vw":4.825361},{"c":4.55,"h":5.13,"l":4.54,"n":16493,"o":4.98,"t":"2025-10-10T04:00:00Z","v":1910141,"vw":4.795678},{"c":4.81,"h":4.82,"l":4.56,"n":12392,"o":4.66,"t":"2025-10-13T04:00:00Z","v":1113205,"vw":4.742859},{"c":4.8,"h":5,"l":4.44,"n":10615,"o":4.71,"t":"2025-10-14T04:00:00Z","v":1230236,"vw":4.789205},{"c":4.8,"h":5.01,"l":4.735,"n":8692,"o":4.9,"t":"2025-10-15T04:00:00Z","v":903239,"vw":4.872312},{"c":4.47,"h":5.04,"l":4.455,"n":10932,"o":5,"t":"2025-10-16T04:00:00Z","v":1078794,"vw":4.65431},{"c":4.35,"h":4.42,"l":4.135,"n":13154,"o":4.4,"t":"2025-10-17T04:00:00Z","v":1436894,"vw":4.293899},{"c":4.49,"h":4.515,"l":4.35,"n":7511,"o":4.45,"t":"2025-10-20T04:00:00Z","v":701207,"vw":4.449906},{"c":4.5,"h":4.505,"l":4.34,"n":9319,"o":4.4,"t":"2025-10-21T04:00:00Z","v":995481,"vw":4.439198},{"c":4.39,"h":4.5,"l":4.21,"n":10786,"o":4.45,"t":"2025-10-22T04:00:00Z","v":1255752,"vw":4.32576},{"c":4.34,"h":4.5,"l":4.33,"n":4802,"o":4.44,"t":"2025-10-23T04:00:00Z","v":598235,"vw":4.37687},{"c":4.43,"h":4.51,"l":4.35,"n":7224,"o":4.41,"t":"2025-10-24T04:00:00Z","v":560476,"vw":4.436619},{"c":4.42,"h":4.58,"l":4.355,"n":6678,"o":4.53,"t":"2025-10-27T04:00:00Z","v":668167,"vw":4.423212},{"c":4.39,"h":4.46,"l":4.345,"n":7911,"o":4.42,"t":"2025-10-28T04:00:00Z","v":838926,"vw":4.41169},{"c":4.56,"h":4.67,"l":4.3401,"n":13797,"o":4.37,"t":"2025-10-29T04:00:00Z","v":1276102,"vw":4.56525},{"c":4.37,"h":4.55,"l":4.345,"n":6856,"o":4.46,"t":"2025-10-30T04:00:00Z","v":680368,"vw":4.402914},{"c":4.36,"h":4.4599,"l":4.21,"n":10950,"o":4.39,"t":"2025-10-31T04:00:00Z","v":1069581,"vw":4.351715},{"c":4.13,"h":4.37,"l":4.07,"n":11355,"o":4.33,"t":"2025-11-03T05:00:00Z","v":1518164,"vw":4.138558},{"c":3.98,"h":4.08,"l":3.855,"n":14317,"o":4.01,"t":"2025-11-04T05:00:00Z","v":1780895,"vw":3.9536},{"c":4.16,"h":4.19,"l":3.9039,"n":11672,"o":3.95,"t":"2025-11-05T05:00:00Z","v":1473506,"vw":4.087853},{"c":4.03,"h":4.22,"l":4.02,"n":9552,"o":4.15,"t":"2025-11-06T05:00:00Z","v":883625,"vw":4.068456},{"c":4.13,"h":4.17,"l":3.79,"n":10929,"o":3.92,"t":"2025-11-07T05:00:00Z","v":1178196,"vw":3.950446},{"c":4.21,"h":4.32,"l":4.12,"n":9524,"o":4.26,"t":"2025-11-10T05:00:00Z","v":987544,"vw":4.237815},{"c":4.41,"h":4.45,"l":4.11,"n":12139,"o":4.24,"t":"2025-11-11T05:00:00Z","v":1363127,"vw":4.297811},{"c":4.53,"h":4.54,"l":4.225,"n":14236,"o":4.41,"t":"2025-11-12T05:00:00Z","v":1605399,"vw":4.426454},{"c":4.16,"h":4.485,"l":4.12,"n":14294,"o":4.44,"t":"2025-11-13T05:00:00Z","v":1922955,"vw":4.224753},{"c":4.1,"h":4.245,"l":3.99,"n":10960,"o":4,"t":"2025-11-14T05:00:00Z","v":1146183,"vw":4.105738},{"c":3.92,"h":4.075,"l":3.89,"n":10491,"o":4.07,"t":"2025-11-17T05:00:00Z","v":1249533,"vw":3.951467},{"c":3.89,"h":3.985,"l":3.815,"n":8435,"o":3.85,"t":"2025-11-18T05:00:00Z","v":798052,"vw":3.887291},{"c":3.87,"h":3.98,"l":3.815,"n":7040,"o":3.89,"t":"2025-11-19T05:00:00Z","v":933261,"vw":3.883245},{"c":3.66,"h":4.068,"l":3.65,"n":9447,"o":4,"t":"2025-11-20T05:00:00Z","v":1030434,"vw":3.768301},{"c":3.64,"h":3.71,"l":3.49,"n":9970,"o":3.66,"t":"2025-11-21T05:00:00Z","v":1084528,"vw":3.612427},{"c":3.72,"h":3.85,"l":3.66,"n":7953,"o":3.68,"t":"2025-11-24T05:00:00Z","v":1175704,"vw":3.743146},{"c":3.78,"h":3.84,"l":3.645,"n":7633,"o":3.71,"t":"2025-11-25T05:00:00Z","v":944995,"vw":3.777628},{"c":3.75,"h":3.925,"l":3.715,"n":9954,"o":3.81,"t":"2025-11-26T05:00:00Z","v":1131046,"vw":3.823257},{"c":3.94,"h":3.97,"l":3.775,"n":5927,"o":3.8,"t":"2025-11-28T05:00:00Z","v":690755,"vw":3.918481},{"c":4.17,"h":4.22,"l":3.78,"n":17781,"o":3.78,"t":"2025-12-01T05:00:00Z","v":2630543,"vw":4.100482},{"c":4.67,"h":4.975,"l":4.23,"n":20824,"o":4.33,"t":"2025-12-02T05:00:00Z","v":3083723,"vw":4.70497},{"c":4.87,"h":4.975,"l":4.66,"n":21233,"o":4.7,"t":"2025-12-03T05:00:00Z","v":2501881,"vw":4.860009},{"c":5.04,"h":5.1,"l":4.845,"n":17815,"o":4.85,"t":"2025-12-04T05:00:00Z","v":2010579,"vw":5.025667},{"c":4.85,"h":5.04,"l":4.785,"n":13078,"o":5.02,"t":"2025-12-05T05:00:00Z","v":1381175,"vw":4.862796},{"c":4.84,"h":4.91,"l":4.7815,"n":7750,"o":4.91,"t":"2025-12-08T05:00:00Z","v":841412,"vw":4.840461},{"c":4.99,"h":5,"l":4.75,"n":9226,"o":4.8,"t":"2025-12-09T05:00:00Z","v":1224941,"vw":4.918213},{"c":4.84,"h":4.975,"l":4.748,"n":11302,"o":4.96,"t":"2025-12-10T05:00:00Z","v":1110981,"vw":4.866587},{"c":4.71,"h":4.85,"l":4.605,"n":10792,"o":4.81,"t":"2025-12-11T05:00:00Z","v":967882,"vw":4.720744},{"c":4.64,"h":4.9165,"l":4.62,"n":9432,"o":4.75,"t":"2025-12-12T05:00:00Z","v":706304,"vw":4.734084},{"c":4.67,"h":4.76,"l":4.55,"n":11142,"o":4.7,"t":"2025-12-15T05:00:00Z","v":882439,"vw":4.644976},{"c":4.69,"h":4.87,"l":4.65,"n":14054,"o":4.66,"t":"2025-12-16T05:00:00Z","v":1305887,"vw":4.751311},{"c":4.58,"h":4.79,"l":4.58,"n":12380,"o":4.69,"t":"2025-12-17T05:00:00Z","v":996427,"vw":4.631936},{"c":4.83,"h":5.16,"l":4.67,"n":22423,"o":4.67,"t":"2025-12-18T05:00:00Z","v":2583168,"vw":4.977051},{"c":4.8,"h":5.09,"l":4.565,"n":24232,"o":5.07,"t":"2025-12-19T05:00:00Z","v":8485759,"vw":4.795835},{"c":4.8,"h":4.97,"l":4.765,"n":12816,"o":4.81,"t":"2025-12-22T05:00:00Z","v":1500044,"vw":4.851179},{"c":4.46,"h":4.791,"l":4.36,"n":15891,"o":4.76,"t":"2025-12-23T05:00:00Z","v":1886403,"vw":4.492649},{"c":4.36,"h":4.49,"l":4.29,"n":4485,"o":4.42,"t":"2025-12-24T05:00:00Z","v":447173,"vw":4.355795},{"c":4.25,"h":4.3599,"l":4.12,"n":12551,"o":4.33,"t":"2025-12-26T05:00:00Z","v":1774389,"vw":4.181486},{"c":4.01,"h":4.275,"l":3.95,"n":8930,"o":4.18,"t":"2025-12-29T05:00:00Z","v":1135438,"vw":4.03858},{"c":3.99,"h":4.06,"l":3.91,"n":7665,"o":4.02,"t":"2025-12-30T05:00:00Z","v":963902,"vw":3.987454},{"c":3.99,"h":4.025,"l":3.93,"n":7891,"o":3.99,"t":"2025-12-31T05:00:00Z","v":794160,"vw":3.974822},{"c":4.19,"h":4.21,"l":4,"n":10329,"o":4.03,"t":"2026-01-02T05:00:00Z","v":997889,"vw":4.131904},{"c":4.51,"h":4.525,"l":4.16,"n":10933,"o":4.22,"t":"2026-01-05T05:00:00Z","v":1454748,"vw":4.438601},{"c":4.62,"h":4.62,"l":4.425,"n":7735,"o":4.51,"t":"2026-01-06T05:00:00Z","v":809869,"vw":4.53075},{"c":4.45,"h":4.62,"l":4.43,"n":8633,"o":4.62,"t":"2026-01-07T05:00:00Z","v":934077,"vw":4.495649},{"c":4.46,"h":4.6,"l":4.375,"n":9126,"o":4.47,"t":"2026-01-08T05:00:00Z","v":934956,"vw":4.465648},{"c":4.54,"h":4.64,"l":4.37,"n":8956,"o":4.5,"t":"2026-01-09T05:00:00Z","v":975991,"vw":4.544704},{"c":4.5,"h":4.545,"l":4.35,"n":7339,"o":4.51,"t":"2026-01-12T05:00:00Z","v":760742,"vw":4.481496},{"c":4.4,"h":4.56,"l":4.345,"n":7410,"o":4.53,"t":"2026-01-13T05:00:00Z","v":738255,"vw":4.412738},{"c":4.44,"h":4.495,"l":4.2938,"n":10319,"o":4.395,"t":"2026-01-14T05:00:00Z","v":1187826,"vw":4.409859},{"c":4.66,"h":4.78,"l":4.38,"n":11430,"o":4.47,"t":"2026-01-15T05:00:00Z","v":1657766,"vw":4.649583},{"c":4.52,"h":4.77,"l":4.52,"n":10761,"o":4.65,"t":"2026-01-16T05:00:00Z","v":1035771,"vw":4.613025},{"c":4.48,"h":4.65,"l":4.39,"n":11200,"o":4.4,"t":"2026-01-20T05:00:00Z","v":1177302,"vw":4.520709},{"c":4.48,"h":4.575,"l":4.3146,"n":9309,"o":4.53,"t":"2026-01-21T05:00:00Z","v":855735,"vw":4.436022},{"c":4.59,"h":4.68,"l":4.52,"n":7238,"o":4.52,"t":"2026-01-22T05:00:00Z","v":918538,"vw":4.609534},{"c":4.48,"h":4.595,"l":4.4444,"n":7308,"o":4.58,"t":"2026-01-23T05:00:00Z","v":585581,"vw":4.505174},{"c":4.18,"h":4.4598,"l":4.065,"n":10358,"o":4.45,"t":"2026-01-26T05:00:00Z","v":1390561,"vw":4.172705},{"c":4.17,"h":4.235,"l":4.138,"n":8475,"o":4.17,"t":"2026-01-27T05:00:00Z","v":819366,"vw":4.187734},{"c":4.09,"h":4.26,"l":4.07,"n":8640,"o":4.23,"t":"2026-01-28T05:00:00Z","v":790881,"vw":4.110908},{"c":4.04,"h":4.11,"l":3.9,"n":7801,"o":4.07,"t":"2026-01-29T05:00:00Z","v":858550,"vw":4.002115},{"c":3.94,"h":4.08,"l":3.87,"n":11693,"o":3.94,"t":"2026-01-30T05:00:00Z","v":1296040,"vw":3.924544},{"c":3.8,"h":3.9689,"l":3.765,"n":10051,"o":3.89,"t":"2026-02-02T05:00:00Z","v":1214488,"vw":3.837007},{"c":3.74,"h":3.84,"l":3.585,"n":14211,"o":3.76,"t":"2026-02-03T05:00:00Z","v":1748225,"vw":3.707034},{"c":3.65,"h":3.88,"l":3.545,"n":17075,"o":3.84,"t":"2026-02-04T05:00:00Z","v":2286659,"vw":3.629545},{"c":3.17,"h":3.595,"l":3.145,"n":15690,"o":3.55,"t":"2026-02-05T05:00:00Z","v":2036040,"vw":3.284592},{"c":3.32,"h":3.4,"l":3.16,"n":10154,"o":3.26,"t":"2026-02-06T05:00:00Z","v":1379603,"vw":3.314373},{"c":3.26,"h":3.39,"l":3.205,"n":11517,"o":3.32,"t":"2026-02-09T05:00:00Z","v":1646920,"vw":3.274865},{"c":3.21,"h":3.385,"l":3.21,"n":9278,"o":3.3,"t":"2026-02-10T05:00:00Z","v":1026819,"vw":3.279209},{"c":3.07,"h":3.2981,"l":2.99,"n":11852,"o":3.25,"t":"2026-02-11T05:00:00Z","v":1508793,"vw":3.06666},{"c":3.02,"h":3.18,"l":2.99,"n":8326,"o":3.08,"t":"2026-02-12T05:00:00Z","v":1474159,"vw":3.039095},{"c":3.01,"h":3.115,"l":3,"n":6542,"o":3.07,"t":"2026-02-13T05:00:00Z","v":1164630,"vw":3.048704},{"c":3.05,"h":3.125,"l":2.965,"n":6175,"o":3.03,"t":"2026-02-17T05:00:00Z","v":716627,"vw":3.045055},{"c":3.07,"h":3.1899,"l":3.02,"n":6618,"o":3.05,"t":"2026-02-18T05:00:00Z","v":788109,"vw":3.103201},{"c":3.13,"h":3.16,"l":2.975,"n":5268,"o":3.03,"t":"2026-02-19T05:00:00Z","v":576390,"vw":3.09354},{"c":3.1,"h":3.21,"l":3.08,"n":5931,"o":3.09,"t":"2026-02-20T05:00:00Z","v":727996,"vw":3.135367},{"c":2.95,"h":3.105,"l":2.9,"n":9474,"o":3.04,"t":"2026-02-23T05:00:00Z","v":1390648,"vw":2.958733},{"c":2.99,"h":3.04,"l":2.86,"n":9793,"o":2.93,"t":"2026-02-24T05:00:00Z","v":1312166,"vw":2.957079},{"c":3.01,"h":3.0682,"l":2.97,"n":8571,"o":3.03,"t":"2026-02-25T05:00:00Z","v":928031,"vw":3.013854},{"c":3.15,"h":3.16,"l":2.965,"n":8495,"o":3.01,"t":"2026-02-26T05:00:00Z","v":916024,"vw":3.081723},{"c":3,"h":3.09,"l":2.96,"n":6990,"o":3.05,"t":"2026-02-27T05:00:00Z","v":862171,"vw":3.00176},{"c":3.13,"h":3.1597,"l":2.94,"n":6418,"o":2.96,"t":"2026-03-02T05:00:00Z","v":870641,"vw":3.102954},{"c":3.02,"h":3.12,"l":2.94,"n":9437,"o":3.07,"t":"2026-03-03T05:00:00Z","v":1101005,"vw":3.028322},{"c":3.08,"h":3.19,"l":3.035,"n":8562,"o":3.07,"t":"2026-03-04T05:00:00Z","v":873646,"vw":3.102067},{"c":3.04,"h":3.14,"l":2.95,"n":9559,"o":3.04,"t":"2026-03-05T05:00:00Z","v":960050,"vw":3.038931},{"c":2.92,"h":3.04,"l":2.885,"n":8529,"o":2.95,"t":"2026-03-06T05:00:00Z","v":1066476,"vw":2.950707},{"c":3.01,"h":3.02,"l":2.81,"n":11049,"o":2.86,"t":"2026-03-09T04:00:00Z","v":1180498,"vw":2.92763},{"c":2.99,"h":3.14,"l":2.9687,"n":9487,"o":3.05,"t":"2026-03-10T04:00:00Z","v":1200214,"vw":3.05842},{"c":2.97,"h":3.045,"l":2.91,"n":8216,"o":2.96,"t":"2026-03-11T04:00:00Z","v":927036,"vw":2.96074},{"c":2.78,"h":2.9444,"l":2.78,"n":11590,"o":2.9,"t":"2026-03-12T04:00:00Z","v":1099022,"vw":2.827112},{"c":2.76,"h":2.9315,"l":2.72,"n":12347,"o":2.9,"t":"2026-03-13T04:00:00Z","v":1718065,"vw":2.781665},{"c":2.79,"h":2.855,"l":2.68,"n":8941,"o":2.8,"t":"2026-03-16T04:00:00Z","v":1221429,"vw":2.747062},{"c":2.57,"h":2.825,"l":2.56,"n":10881,"o":2.68,"t":"2026-03-17T04:00:00Z","v":1612873,"vw":2.662919},{"c":2.5,"h":2.625,"l":2.43,"n":12889,"o":2.51,"t":"2026-03-18T04:00:00Z","v":1709947,"vw":2.53768},{"c":2.43,"h":2.515,"l":2.38,"n":9362,"o":2.44,"t":"2026-03-19T04:00:00Z","v":1593362,"vw":2.441101},{"c":2.4,"h":2.48,"l":2.34,"n":10149,"o":2.42,"t":"2026-03-20T04:00:00Z","v":2239855,"vw":2.405617},{"c":2.49,"h":2.55,"l":2.41,"n":8967,"o":2.48,"t":"2026-03-23T04:00:00Z","v":1192859,"vw":2.49752},{"c":2.49,"h":2.56,"l":2.405,"n":10650,"o":2.43,"t":"2026-03-24T04:00:00Z","v":1491541,"vw":2.482962},{"c":2.6,"h":2.775,"l":2.6,"n":10569,"o":2.6,"t":"2026-03-25T04:00:00Z","v":1741286,"vw":2.665364},{"c":2.57,"h":2.69,"l":2.52,"n":8783,"o":2.55,"t":"2026-03-26T04:00:00Z","v":1259351,"vw":2.592561},{"c":2.43,"h":2.55,"l":2.41,"n":11275,"o":2.55,"t":"2026-03-27T04:00:00Z","v":1527803,"vw":2.452651},{"c":2.38,"h":2.47,"l":2.34,"n":8962,"o":2.47,"t":"2026-03-30T04:00:00Z","v":1319803,"vw":2.386537},{"c":2.48,"h":2.555,"l":2.4,"n":9925,"o":2.43,"t":"2026-03-31T04:00:00Z","v":1569002,"vw":2.479879},{"c":2.55,"h":2.655,"l":2.52,"n":8239,"o":2.53,"t":"2026-04-01T04:00:00Z","v":1130124,"vw":2.567732},{"c":2.64,"h":2.69,"l":2.46,"n":8732,"o":2.47,"t":"2026-04-02T04:00:00Z","v":1319676,"vw":2.634615},{"c":2.69,"h":2.76,"l":2.63,"n":6608,"o":2.64,"t":"2026-04-06T04:00:00Z","v":1119983,"vw":2.716216},{"c":2.57,"h":2.7,"l":2.55,"n":7852,"o":2.65,"t":"2026-04-07T04:00:00Z","v":955498,"vw":2.591548},{"c":2.7,"h":2.8399,"l":2.67,"n":8315,"o":2.75,"t":"2026-04-08T04:00:00Z","v":1029559,"vw":2.737057},{"c":2.66,"h":2.73,"l":2.645,"n":6406,"o":2.67,"t":"2026-04-09T04:00:00Z","v":827871,"vw":2.668924},{"c":2.7,"h":2.77,"l":2.66,"n":7332,"o":2.69,"t":"2026-04-10T04:00:00Z","v":723864,"vw":2.712093},{"c":2.69,"h":2.765,"l":2.66,"n":8939,"o":2.66,"t":"2026-04-13T04:00:00Z","v":1259275,"vw":2.706494},{"c":2.7,"h":2.82,"l":2.66,"n":9916,"o":2.73,"t":"2026-04-14T04:00:00Z","v":1500330,"vw":2.709435},{"c":2.77,"h":2.81,"l":2.695,"n":9689,"o":2.72,"t":"2026-04-15T04:00:00Z","v":1872573,"vw":2.7555},{"c":2.75,"h":2.82,"l":2.67,"n":7191,"o":2.82,"t":"2026-04-16T04:00:00Z","v":1132377,"vw":2.728494},{"c":2.94,"h":3,"l":2.81,"n":9907,"o":2.81,"t":"2026-04-17T04:00:00Z","v":1771464,"vw":2.932935},{"c":2.95,"h":2.965,"l":2.86,"n":9302,"o":2.88,"t":"2026-04-20T04:00:00Z","v":1921558,"vw":2.918822},{"c":2.94,"h":3.125,"l":2.91,"n":11701,"o":2.97,"t":"2026-04-21T04:00:00Z","v":2309630,"vw":2.99491},{"c":2.9,"h":3.06,"l":2.82,"n":8284,"o":2.97,"t":"2026-04-22T04:00:00Z","v":1779143,"vw":2.908795},{"c":2.76,"h":2.895,"l":2.69,"n":9776,"o":2.89,"t":"2026-04-23T04:00:00Z","v":1592620,"vw":2.768072},{"c":2.77,"h":2.79,"l":2.7,"n":6413,"o":2.76,"t":"2026-04-24T04:00:00Z","v":1154100,"vw":2.756975},{"c":2.87,"h":2.93,"l":2.77,"n":10045,"o":2.78,"t":"2026-04-27T04:00:00Z","v":1233932,"vw":2.848083},{"c":2.86,"h":2.92,"l":2.8,"n":7959,"o":2.82,"t":"2026-04-28T04:00:00Z","v":894966,"vw":2.875279},{"c":2.78,"h":2.86,"l":2.76,"n":8168,"o":2.85,"t":"2026-04-29T04:00:00Z","v":1159564,"vw":2.792243},{"c":2.88,"h":2.885,"l":2.79,"n":8187,"o":2.81,"t":"2026-04-30T04:00:00Z","v":1331025,"vw":2.845561},{"c":2.9,"h":2.955,"l":2.82,"n":7369,"o":2.89,"t":"2026-05-01T04:00:00Z","v":856855,"vw":2.888495},{"c":2.85,"h":2.95,"l":2.84,"n":8319,"o":2.89,"t":"2026-05-04T04:00:00Z","v":1022584,"vw":2.875175},{"c":2.69,"h":2.885,"l":2.585,"n":12437,"o":2.8,"t":"2026-05-05T04:00:00Z","v":2125575,"vw":2.709507},{"c":3.24,"h":3.245,"l":2.68,"n":12187,"o":2.73,"t":"2026-05-06T04:00:00Z","v":1974067,"vw":3.09335},{"c":3.21,"h":3.425,"l":3.19,"n":10150,"o":3.23,"t":"2026-05-07T04:00:00Z","v":1474612,"vw":3.265371},{"c":3.23,"h":3.24,"l":3.005,"n":9850,"o":3.21,"t":"2026-05-08T04:00:00Z","v":1100627,"vw":3.142152},{"c":3.12,"h":3.21,"l":3.035,"n":9184,"o":3.16,"t":"2026-05-11T04:00:00Z","v":1256931,"vw":3.139184},{"c":3.26,"h":3.27,"l":2.995,"n":8293,"o":3.08,"t":"2026-05-12T04:00:00Z","v":1124725,"vw":3.156652},{"c":3.25,"h":3.35,"l":3.204,"n":12138,"o":3.21,"t":"2026-05-13T04:00:00Z","v":1515643,"vw":3.286806},{"c":3.18,"h":3.25,"l":3.06,"n":8744,"o":3.25,"t":"2026-05-14T04:00:00Z","v":942374,"vw":3.179539},{"c":2.99,"h":3.1086,"l":2.96,"n":7592,"o":3.09,"t":"2026-05-15T04:00:00Z","v":902160,"vw":3.008212},{"c":2.88,"h":3,"l":2.805,"n":10335,"o":2.98,"t":"2026-05-18T04:00:00Z","v":1043980,"vw":2.877182},{"c":2.79,"h":2.87,"l":2.765,"n":6751,"o":2.86,"t":"2026-05-19T04:00:00Z","v":772630,"vw":2.810662},{"c":2.85,"h":2.935,"l":2.785,"n":8211,"o":2.81,"t":"2026-05-20T04:00:00Z","v":1092350,"vw":2.8572},{"c":2.94,"h":2.95,"l":2.7694,"n":8439,"o":2.81,"t":"2026-05-21T04:00:00Z","v":944648,"vw":2.913811},{"c":3.05,"h":3.1,"l":2.96,"n":6938,"o":2.96,"t":"2026-05-22T04:00:00Z","v":971759,"vw":3.032116},{"c":3.21,"h":3.305,"l":3.065,"n":11383,"o":3.1,"t":"2026-05-26T04:00:00Z","v":1564658,"vw":3.174841},{"c":3.25,"h":3.332,"l":3.17,"n":8046,"o":3.23,"t":"2026-05-27T04:00:00Z","v":899602,"vw":3.253551},{"c":3.48,"h":3.575,"l":3.23,"n":10650,"o":3.23,"t":"2026-05-28T04:00:00Z","v":1392816,"vw":3.47344},{"c":3.45,"h":3.47,"l":3.28,"n":8243,"o":3.46,"t":"2026-05-29T04:00:00Z","v":1514420,"vw":3.421397},{"c":3.42,"h":3.52,"l":3.36,"n":9461,"o":3.45,"t":"2026-06-01T04:00:00Z","v":992666,"vw":3.429047},{"c":3.38,"h":3.395,"l":3.285,"n":10486,"o":3.38,"t":"2026-06-02T04:00:00Z","v":1041561,"vw":3.338583},{"c":3.14,"h":3.29,"l":3.035,"n":8282,"o":3.29,"t":"2026-06-03T04:00:00Z","v":1148979,"vw":3.123525},{"c":3.15,"h":3.26,"l":3.08,"n":7208,"o":3.16,"t":"2026-06-04T04:00:00Z","v":871460,"vw":3.165124},{"c":2.86,"h":3.11,"l":2.81,"n":8147,"o":3.1,"t":"2026-06-05T04:00:00Z","v":929875,"vw":2.884344},{"c":2.86,"h":2.975,"l":2.83,"n":7251,"o":2.96,"t":"2026-06-08T04:00:00Z","v":723595,"vw":2.891981},{"c":2.64,"h":2.915,"l":2.57,"n":9985,"o":2.88,"t":"2026-06-09T04:00:00Z","v":1262537,"vw":2.679088},{"c":2.57,"h":2.68,"l":2.565,"n":8593,"o":2.63,"t":"2026-06-10T04:00:00Z","v":1010107,"vw":2.606271},{"c":2.71,"h":2.715,"l":2.51,"n":9739,"o":2.55,"t":"2026-06-11T04:00:00Z","v":1075934,"vw":2.621374},{"c":2.71,"h":2.8,"l":2.66,"n":9736,"o":2.74,"t":"2026-06-12T04:00:00Z","v":873799,"vw":2.731964},{"c":2.93,"h":2.965,"l":2.785,"n":8959,"o":2.84,"t":"2026-06-15T04:00:00Z","v":1036472,"vw":2.890893},{"c":2.78,"h":2.98,"l":2.78,"n":8897,"o":2.96,"t":"2026-06-16T04:00:00Z","v":942446,"vw":2.832611},{"c":2.83,"h":2.955,"l":2.78,"n":9206,"o":2.78,"t":"2026-06-17T04:00:00Z","v":1002730,"vw":2.853016},{"c":2.83,"h":2.9598,"l":2.785,"n":7838,"o":2.9,"t":"2026-06-18T04:00:00Z","v":1242923,"vw":2.845335},{"c":2.8,"h":2.86,"l":2.745,"n":7362,"o":2.8,"t":"2026-06-22T04:00:00Z","v":896528,"vw":2.793243},{"c":2.68,"h":2.825,"l":2.68,"n":8407,"o":2.72,"t":"2026-06-23T04:00:00Z","v":682262,"vw":2.736419},{"c":2.63,"h":2.7,"l":2.585,"n":7705,"o":2.67,"t":"2026-06-24T04:00:00Z","v":806072,"vw":2.64198},{"c":2.43,"h":2.7,"l":2.42,"n":11995,"o":2.65,"t":"2026-06-25T04:00:00Z","v":1599027,"vw":2.517553},{"c":2.43,"h":2.49,"l":2.32,"n":14061,"o":2.41,"t":"2026-06-26T04:00:00Z","v":4366141,"vw":2.41734},{"c":2.44,"h":2.55,"l":2.36,"n":10753,"o":2.45,"t":"2026-06-29T04:00:00Z","v":1464700,"vw":2.419457},{"c":2.51,"h":2.575,"l":2.44,"n":7163,"o":2.44,"t":"2026-06-30T04:00:00Z","v":891192,"vw":2.52314},{"c":2.51,"h":2.645,"l":2.5,"n":7040,"o":2.51,"t":"2026-07-01T04:00:00Z","v":807968,"vw":2.556997},{"c":2.6,"h":2.7,"l":2.5,"n":8062,"o":2.52,"t":"2026-07-02T04:00:00Z","v":824493,"vw":2.588261},{"c":2.77,"h":2.825,"l":2.5995,"n":11254,"o":2.645,"t":"2026-07-06T04:00:00Z","v":1179078,"vw":2.768569},{"c":2.55,"h":2.79,"l":2.54,"n":10872,"o":2.78,"t":"2026-07-07T04:00:00Z","v":902235,"vw":2.597786},{"c":2.52,"h":2.565,"l":2.465,"n":10238,"o":2.5,"t":"2026-07-08T04:00:00Z","v":1130953,"vw":2.518502},{"c":2.44,"h":2.55,"l":2.43,"n":7092,"o":2.53,"t":"2026-07-09T04:00:00Z","v":819034,"vw":2.482221},{"c":2.42,"h":2.455,"l":2.38,"n":6581,"o":2.43,"t":"2026-07-10T04:00:00Z","v":780083,"vw":2.421838},{"c":2.28,"h":2.4,"l":2.235,"n":11286,"o":2.4,"t":"2026-07-13T04:00:00Z","v":1566662,"vw":2.286741},{"c":2.39,"h":2.435,"l":2.31,"n":8998,"o":2.31,"t":"2026-07-14T04:00:00Z","v":1136222,"vw":2.375887},{"c":2.38,"h":2.48,"l":2.315,"n":7883,"o":2.39,"t":"2026-07-15T04:00:00Z","v":804610,"vw":2.361067},{"c":2.23,"h":2.35,"l":2.23,"n":9400,"o":2.35,"t":"2026-07-16T04:00:00Z","v":1193155,"vw":2.274339},{"c":2.18,"h":2.22,"l":2.0999,"n":9314,"o":2.14,"t":"2026-07-17T04:00:00Z","v":922750,"vw":2.16627},{"c":2.42,"h":2.44,"l":2.22,"n":9332,"o":2.23,"t":"2026-07-20T04:00:00Z","v":1316475,"vw":2.359077},{"c":2.45,"h":2.54,"l":2.4,"n":11161,"o":2.52,"t":"2026-07-21T04:00:00Z","v":963375,"vw":2.454392},{"c":2.44,"h":2.555,"l":2.4,"n":6889,"o":2.46,"t":"2026-07-22T04:00:00Z","v":990779,"vw":2.459085},{"c":2.42,"h":2.47,"l":2.36,"n":8089,"o":2.36,"t":"2026-07-23T04:00:00Z","v":1166354,"vw":2.427615},{"c":2.29,"h":2.435,"l":2.26,"n":7180,"o":2.42,"t":"2026-07-24T04:00:00Z","v":747584,"vw":2.303754},{"c":2.47,"h":2.48,"l":2.3,"n":6331,"o":2.36,"t":"2026-07-27T04:00:00Z","v":826495,"vw":2.427123},{"c":2.45,"h":2.46,"l":2.3,"n":6070,"o":2.43,"t":"2026-07-28T04:00:00Z","v":848089,"vw":2.404796},{"c":2.23,"h":2.4494,"l":2.21,"n":8410,"o":2.44,"t":"2026-07-29T04:00:00Z","v":1003441,"vw":2.274139},{"c":2.33,"h":2.35,"l":2.235,"n":6327,"o":2.25,"t":"2026-07-30T04:00:00Z","v":631552,"vw":2.305856},{"c":2.32,"h":2.38,"l":2.205,"n":7400,"o":2.36,"t":"2026-07-31T04:00:00Z","v":869824,"vw":2.285466},{"c":2.4,"h":2.435,"l":2.35,"n":6416,"o":2.35,"t":"2026-08-03T04:00:00Z","v":716811,"vw":2.391197},{"c":2.86,"h":2.9,"l":2.58,"n":19009,"o":2.58,"t":"2026-08-04T04:00:00Z","v":2620882,"vw":2.800323},{"c":2.66,"h":2.78,"l":2.57,"n":15836,"o":2.78,"t":"2026-08-05T04:00:00Z","v":1599552,"vw":2.642609},{"c":2.62,"h":2.825,"l":2.58,"n":9113,"o":2.62,"t":"2026-08-06T04:00:00Z","v":849974,"vw":2.696333},{"c":2.76,"h":2.83,"l":2.68,"n":16019,"o":2.68,"t":"2026-08-07T04:00:00Z","v":1426533,"vw":2.778107},{"c":2.84,"h":2.95,"l":2.76,"n":10147,"o":2.76,"t":"2026-08-10T04:00:00Z","v":1124503,"vw":2.849078},{"c":2.85,"h":2.97,"l":2.825,"n":11746,"o":2.84,"t":"2026-08-11T04:00:00Z","v":925783,"vw":2.885847},{"c":2.72,"h":2.88,"l":2.71,"n":7547,"o":2.87,"t":"2026-08-12T04:00:00Z","v":947468,"vw":2.755782},{"c":2.8,"h":2.82,"l":2.7,"n":7123,"o":2.7,"t":"2026-08-13T04:00:00Z","v":682195,"vw":2.77581},{"c":2.73,"h":2.88,"l":2.65,"n":6895,"o":2.79,"t":"2026-08-14T04:00:00Z","v":643846,"vw":2.718674},{"c":2.66,"h":2.766,"l":2.63,"n":6320,"o":2.7,"t":"2026-08-17T04:00:00Z","v":689598,"vw":2.665417},{"c":2.65,"h":2.665,"l":2.55,"n":7089,"o":2.6,"t":"2026-08-18T04:00:00Z","v":801817,"vw":2.626422},{"c":2.67,"h":2.71,"l":2.59,"n":5861,"o":2.67,"t":"2026-08-19T04:00:00Z","v":592947,"vw":2.665514},{"c":2.54,"h":2.6962,"l":2.51,"n":5590,"o":2.63,"t":"2026-08-20T04:00:00Z","v":613366,"vw":2.557944},{"c":2.63,"h":2.73,"l":2.58,"n":6901,"o":2.58,"t":"2026-08-21T04:00:00Z","v":688316,"vw":2.657403},{"c":2.48,"h":2.635,"l":2.48,"n":6135,"o":2.62,"t":"2026-08-24T04:00:00Z","v":599934,"vw":2.527297},{"c":2.46,"h":2.5195,"l":2.41,"n":8173,"o":2.48,"t":"2026-08-25T04:00:00Z","v":954387,"vw":2.446636},{"c":2.4,"h":2.52,"l":2.4,"n":5075,"o":2.48,"t":"2026-08-26T04:00:00Z","v":575734,"vw":2.429675},{"c":2.39,"h":2.4816,"l":2.35,"n":6543,"o":2.43,"t":"2026-08-27T04:00:00Z","v":777935,"vw":2.392029},{"c":2.31,"h":2.4399,"l":2.28,"n":7456,"o":2.39,"t":"2026-08-28T04:00:00Z","v":958824,"vw":2.317945},{"c":2.25,"h":2.34,"l":2.21,"n":6292,"o":2.28,"t":"2026-08-31T04:00:00Z","v":1057440,"vw":2.242943},{"c":2.2,"h":2.22,"l":2.12,"n":7376,"o":2.22,"t":"2026-09-01T04:00:00Z","v":1166039,"vw":2.172847},{"c":2.21,"h":2.27,"l":2.19,"n":5734,"o":2.21,"t":"2026-09-02T04:00:00Z","v":955826,"vw":2.226368},{"c":2.26,"h":2.3,"l":2.2,"n":5359,"o":2.25,"t":"2026-09-03T04:00:00Z","v":696752,"vw":2.242791},{"c":2.22,"h":2.295,"l":2.2,"n":5332,"o":2.26,"t":"2026-09-04T04:00:00Z","v":868782,"vw":2.242745},{"c":2.25,"h":2.315,"l":2.21,"n":6133,"o":2.21,"t":"2026-09-08T04:00:00Z","v":781215,"vw":2.26226},{"c":2.15,"h":2.28,"l":2.14,"n":5880,"o":2.26,"t":"2026-09-09T04:00:00Z","v":779208,"vw":2.18302},{"c":2.1,"h":2.1802,"l":2.06,"n":5763,"o":2.1,"t":"2026-09-10T04:00:00Z","v":975441,"vw":2.116117},{"c":2.11,"h":2.18,"l":2.09,"n":5857,"o":2.14,"t":"2026-09-11T04:00:00Z","v":758920,"vw":2.127096},{"c":2.12,"h":2.14,"l":2.06,"n":7689,"o":2.06,"t":"2026-09-14T04:00:00Z","v":1108362,"vw":2.11378},{"c":2.12,"h":2.15,"l":2.06,"n":8517,"o":2.1,"t":"2026-09-15T04:00:00Z","v":1274827,"vw":2.10655},{"c":1.99,"h":2.135,"l":1.985,"n":8379,"o":2.13,"t":"2026-09-16T04:00:00Z","v":1043625,"vw":2.025894},{"c":2.06,"h":2.12,"l":2.02,"n":7989,"o":2.04,"t":"2026-09-17T04:00:00Z","v":930083,"vw":2.081266},{"c":2.04,"h":2.09,"l":2.02,"n":6998,"o":2.09,"t":"2026-09-18T04:00:00Z","v":1459199,"vw":2.050255},{"c":2.09,"h":2.1199,"l":2.035,"n":4367,"o":2.06,"t":"2026-09-21T04:00:00Z","v":582896,"vw":2.089971},{"c":2.15,"h":2.17,"l":2.085,"n":3952,"o":2.12,"t":"2026-09-22T04:00:00Z","v":518372,"vw":2.137722},{"c":2.08,"h":2.14,"l":2.04,"n":5057,"o":2.14,"t":"2026-09-23T04:00:00Z","v":753365,"vw":2.076099},{"c":2.09,"h":2.1,"l":1.99,"n":5399,"o":2.08,"t":"2026-09-24T04:00:00Z","v":859790,"vw":2.067744},{"c":2.17,"h":2.255,"l":2.06,"n":11811,"o":2.11,"t":"2026-09-25T04:00:00Z","v":2606521,"vw":2.185402},{"c":2,"h":2.14,"l":2,"n":6236,"o":2.14,"t":"2026-09-28T04:00:00Z","v":952116,"vw":2.038435},{"c":1.94,"h":2.05,"l":1.94,"n":6248,"o":2.03,"t":"2026-09-29T04:00:00Z","v":1019497,"vw":1.969396},{"c":1.93,"h":2.02,"l":1.93,"n":6134,"o":1.95,"t":"2026-09-30T04:00:00Z","v":1295143,"vw":1.963673},{"c":1.79,"h":1.93,"l":1.79,"n":7530,"o":1.93,"t":"2026-10-01T04:00:00Z","v":1091221,"vw":1.84472},{"c":1.74,"h":1.86,"l":1.73,"n":5075,"o":1.82,"t":"2026-10-02T04:00:00Z","v":1205472,"vw":1.772554},{"c":1.7,"h":1.73,"l":1.67,"n":5209,"o":1.73,"t":"2026-10-05T04:00:00Z","v":1022697,"vw":1.694846},{"c":1.71,"h":1.74,"l":1.6909,"n":3995,"o":1.71,"t":"2026-10-06T04:00:00Z","v":773959,"vw":1.714877},{"c":1.69,"h":1.71,"l":1.65,"n":5228,"o":1.68,"t":"2026-10-07T04:00:00Z","v":697505,"vw":1.689402},{"c":1.67,"h":1.69,"l":1.64,"n":5445,"o":1.67,"t":"2026-10-08T04:00:00Z","v":1005911,"vw":1.665569},{"c":1.67,"h":1.69,"l":1.56,"n":4926,"o":1.68,"t":"2026-10-09T04:00:00Z","v":1082405,"vw":1.628853},{"c":1.64,"h":1.66,"l":1.6,"n":3943,"o":1.65,"t":"2026-10-12T04:00:00Z","v":863810,"vw":1.628864},{"c":1.55,"h":1.64,"l":1.55,"n":4255,"o":1.64,"t":"2026-10-13T04:00:00Z","v":903745,"vw":1.588096},{"c":1.43,"h":1.55,"l":1.41,"n":7233,"o":1.54,"t":"2026-10-14T04:00:00Z","v":1342242,"vw":1.457753},{"c":1.67,"h":1.69,"l":1.405,"n":9927,"o":1.41,"t":"2026-10-15T04:00:00Z","v":2265946,"vw":1.607285},{"c":1.62,"h":1.67,"l":1.6,"n":6491,"o":1.67,"t":"2026-10-16T04:00:00Z","v":1195325,"vw":1.631822}],"volatilityBars":[{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-09-08T08:15:00Z","v":100,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-09-08T08:30:00Z","v":200,"vw":2.22},{"c":2.2,"h":2.23,"l":2.2,"n":9,"o":2.23,"t":"2026-09-08T13:15:00Z","v":1133,"vw":2.211885},{"c":2.2491,"h":2.25,"l":2.21,"n":285,"o":2.21,"t":"2026-09-08T13:30:00Z","v":50345,"vw":2.216367},{"c":2.235,"h":2.25,"l":2.23,"n":172,"o":2.245,"t":"2026-09-08T13:45:00Z","v":23276,"vw":2.24276},{"c":2.215,"h":2.245,"l":2.21,"n":183,"o":2.24,"t":"2026-09-08T14:00:00Z","v":23760,"vw":2.228701},{"c":2.215,"h":2.23,"l":2.21,"n":199,"o":2.21,"t":"2026-09-08T14:15:00Z","v":50093,"vw":2.22386},{"c":2.225,"h":2.23,"l":2.215,"n":119,"o":2.215,"t":"2026-09-08T14:30:00Z","v":32090,"vw":2.222231},{"c":2.255,"h":2.26,"l":2.225,"n":283,"o":2.225,"t":"2026-09-08T14:45:00Z","v":40784,"vw":2.242981},{"c":2.285,"h":2.285,"l":2.255,"n":166,"o":2.255,"t":"2026-09-08T15:00:00Z","v":16155,"vw":2.270409},{"c":2.305,"h":2.305,"l":2.285,"n":186,"o":2.29,"t":"2026-09-08T15:15:00Z","v":17447,"vw":2.297188},{"c":2.29,"h":2.315,"l":2.29,"n":245,"o":2.305,"t":"2026-09-08T15:30:00Z","v":31281,"vw":2.303212},{"c":2.295,"h":2.3,"l":2.29,"n":64,"o":2.29,"t":"2026-09-08T15:45:00Z","v":6932,"vw":2.296752},{"c":2.3,"h":2.315,"l":2.295,"n":382,"o":2.295,"t":"2026-09-08T16:00:00Z","v":60766,"vw":2.303077},{"c":2.295,"h":2.3094,"l":2.29,"n":113,"o":2.305,"t":"2026-09-08T16:15:00Z","v":11127,"vw":2.301959},{"c":2.295,"h":2.305,"l":2.29,"n":142,"o":2.291,"t":"2026-09-08T16:30:00Z","v":20201,"vw":2.297386},{"c":2.305,"h":2.305,"l":2.29,"n":112,"o":2.295,"t":"2026-09-08T16:45:00Z","v":14374,"vw":2.296918},{"c":2.305,"h":2.31,"l":2.3,"n":92,"o":2.305,"t":"2026-09-08T17:00:00Z","v":10558,"vw":2.304981},{"c":2.29,"h":2.305,"l":2.29,"n":135,"o":2.3,"t":"2026-09-08T17:15:00Z","v":9755,"vw":2.299071},{"c":2.295,"h":2.3,"l":2.285,"n":189,"o":2.29,"t":"2026-09-08T17:30:00Z","v":27840,"vw":2.292009},{"c":2.275,"h":2.295,"l":2.27,"n":223,"o":2.29,"t":"2026-09-08T17:45:00Z","v":19876,"vw":2.281849},{"c":2.275,"h":2.275,"l":2.27,"n":146,"o":2.275,"t":"2026-09-08T18:00:00Z","v":8164,"vw":2.273507},{"c":2.275,"h":2.28,"l":2.27,"n":148,"o":2.275,"t":"2026-09-08T18:15:00Z","v":10284,"vw":2.27233},{"c":2.275,"h":2.275,"l":2.27,"n":127,"o":2.27,"t":"2026-09-08T18:30:00Z","v":4199,"vw":2.273667},{"c":2.265,"h":2.275,"l":2.26,"n":313,"o":2.275,"t":"2026-09-08T18:45:00Z","v":56942,"vw":2.269197},{"c":2.28,"h":2.285,"l":2.265,"n":303,"o":2.265,"t":"2026-09-08T19:00:00Z","v":16830,"vw":2.275993},{"c":2.265,"h":2.2802,"l":2.265,"n":275,"o":2.28,"t":"2026-09-08T19:15:00Z","v":17138,"vw":2.272205},{"c":2.26,"h":2.27,"l":2.25,"n":345,"o":2.27,"t":"2026-09-08T19:30:00Z","v":26190,"vw":2.2586},{"c":2.25,"h":2.27,"l":2.25,"n":813,"o":2.26,"t":"2026-09-08T19:45:00Z","v":56151,"vw":2.258597},{"c":2.25,"h":2.25,"l":2.25,"n":11,"o":2.25,"t":"2026-09-08T20:00:00Z","v":86299,"vw":2.25},{"c":2.25,"h":2.25,"l":2.25,"n":2,"o":2.25,"t":"2026-09-08T20:15:00Z","v":203,"vw":2.25},{"c":2.25,"h":2.25,"l":2.25,"n":3,"o":2.25,"t":"2026-09-09T08:00:00Z","v":153,"vw":2.25},{"c":2.28,"h":2.28,"l":2.28,"n":2,"o":2.28,"t":"2026-09-09T11:00:00Z","v":120,"vw":2.28},{"c":2.23,"h":2.28,"l":2.22,"n":206,"o":2.26,"t":"2026-09-09T13:30:00Z","v":31336,"vw":2.254957},{"c":2.225,"h":2.24,"l":2.22,"n":140,"o":2.24,"t":"2026-09-09T13:45:00Z","v":17329,"vw":2.230276},{"c":2.225,"h":2.24,"l":2.22,"n":235,"o":2.23,"t":"2026-09-09T14:00:00Z","v":14644,"vw":2.235777},{"c":2.21,"h":2.22,"l":2.205,"n":196,"o":2.215,"t":"2026-09-09T14:15:00Z","v":47527,"vw":2.218158},{"c":2.195,"h":2.21,"l":2.195,"n":129,"o":2.205,"t":"2026-09-09T14:30:00Z","v":10823,"vw":2.200052},{"c":2.195,"h":2.209,"l":2.19,"n":166,"o":2.195,"t":"2026-09-09T14:45:00Z","v":17142,"vw":2.198845},{"c":2.185,"h":2.2,"l":2.175,"n":224,"o":2.195,"t":"2026-09-09T15:00:00Z","v":30833,"vw":2.182481},{"c":2.17,"h":2.185,"l":2.17,"n":70,"o":2.18,"t":"2026-09-09T15:15:00Z","v":7141,"vw":2.17894},{"c":2.175,"h":2.1798,"l":2.17,"n":107,"o":2.1798,"t":"2026-09-09T15:30:00Z","v":12175,"vw":2.176863},{"c":2.165,"h":2.1791,"l":2.16,"n":181,"o":2.179,"t":"2026-09-09T15:45:00Z","v":26352,"vw":2.169611},{"c":2.155,"h":2.1652,"l":2.15,"n":230,"o":2.16,"t":"2026-09-09T16:00:00Z","v":20578,"vw":2.158384},{"c":2.175,"h":2.175,"l":2.15,"n":286,"o":2.15,"t":"2026-09-09T16:15:00Z","v":42528,"vw":2.163633},{"c":2.205,"h":2.21,"l":2.175,"n":194,"o":2.175,"t":"2026-09-09T16:30:00Z","v":65805,"vw":2.182541},{"c":2.205,"h":2.21,"l":2.195,"n":170,"o":2.2,"t":"2026-09-09T16:45:00Z","v":28309,"vw":2.200358},{"c":2.185,"h":2.2,"l":2.185,"n":104,"o":2.2,"t":"2026-09-09T17:00:00Z","v":10170,"vw":2.19351},{"c":2.19,"h":2.199,"l":2.18,"n":175,"o":2.185,"t":"2026-09-09T17:15:00Z","v":20972,"vw":2.189607},{"c":2.185,"h":2.1994,"l":2.185,"n":137,"o":2.195,"t":"2026-09-09T17:30:00Z","v":32001,"vw":2.192759},{"c":2.195,"h":2.2,"l":2.185,"n":264,"o":2.185,"t":"2026-09-09T17:45:00Z","v":29940,"vw":2.192207},{"c":2.18,"h":2.19,"l":2.18,"n":111,"o":2.19,"t":"2026-09-09T18:00:00Z","v":9898,"vw":2.184214},{"c":2.175,"h":2.18,"l":2.175,"n":239,"o":2.18,"t":"2026-09-09T18:15:00Z","v":21028,"vw":2.178853},{"c":2.181,"h":2.1873,"l":2.1709,"n":153,"o":2.175,"t":"2026-09-09T18:30:00Z","v":13316,"vw":2.179526},{"c":2.175,"h":2.185,"l":2.175,"n":77,"o":2.185,"t":"2026-09-09T18:45:00Z","v":5555,"vw":2.177273},{"c":2.185,"h":2.19,"l":2.17,"n":166,"o":2.175,"t":"2026-09-09T19:00:00Z","v":12438,"vw":2.178855},{"c":2.18,"h":2.185,"l":2.18,"n":61,"o":2.1801,"t":"2026-09-09T19:15:00Z","v":4560,"vw":2.18087},{"c":2.16,"h":2.18,"l":2.16,"n":227,"o":2.18,"t":"2026-09-09T19:30:00Z","v":21883,"vw":2.173359},{"c":2.145,"h":2.17,"l":2.14,"n":777,"o":2.16,"t":"2026-09-09T19:45:00Z","v":60903,"vw":2.155002},{"c":2.15,"h":2.15,"l":2.15,"n":5,"o":2.15,"t":"2026-09-09T20:00:00Z","v":122351,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-09-09T22:00:00Z","v":100,"vw":2.15},{"c":2.21,"h":2.21,"l":2.21,"n":7,"o":2.21,"t":"2026-09-10T08:00:00Z","v":692,"vw":2.21},{"c":2.1501,"h":2.1501,"l":2.1501,"n":4,"o":2.1501,"t":"2026-09-10T11:00:00Z","v":551,"vw":2.1501},{"c":2.15,"h":2.15,"l":2.15,"n":8,"o":2.15,"t":"2026-09-10T12:00:00Z","v":621,"vw":2.15},{"c":2.14,"h":2.14,"l":2.14,"n":2,"o":2.14,"t":"2026-09-10T12:30:00Z","v":101,"vw":2.14},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-09-10T12:45:00Z","v":411,"vw":2.1},{"c":2.14,"h":2.14,"l":2.06,"n":360,"o":2.1,"t":"2026-09-10T13:30:00Z","v":64442,"vw":2.107796},{"c":2.125,"h":2.14,"l":2.115,"n":143,"o":2.14,"t":"2026-09-10T13:45:00Z","v":19261,"vw":2.126904},{"c":2.125,"h":2.14,"l":2.115,"n":167,"o":2.13,"t":"2026-09-10T14:00:00Z","v":13650,"vw":2.127798},{"c":2.155,"h":2.16,"l":2.1111,"n":301,"o":2.12,"t":"2026-09-10T14:15:00Z","v":25988,"vw":2.135183},{"c":2.155,"h":2.16,"l":2.145,"n":79,"o":2.1509,"t":"2026-09-10T14:30:00Z","v":6479,"vw":2.154742},{"c":2.17,"h":2.1802,"l":2.15,"n":207,"o":2.155,"t":"2026-09-10T14:45:00Z","v":22156,"vw":2.170093},{"c":2.145,"h":2.16,"l":2.145,"n":54,"o":2.16,"t":"2026-09-10T15:00:00Z","v":5983,"vw":2.150993},{"c":2.14,"h":2.15,"l":2.135,"n":211,"o":2.15,"t":"2026-09-10T15:15:00Z","v":25778,"vw":2.142314},{"c":2.14,"h":2.15,"l":2.13,"n":125,"o":2.135,"t":"2026-09-10T15:30:00Z","v":12551,"vw":2.140956},{"c":2.14,"h":2.15,"l":2.135,"n":88,"o":2.15,"t":"2026-09-10T15:45:00Z","v":8158,"vw":2.140347},{"c":2.13,"h":2.145,"l":2.13,"n":85,"o":2.145,"t":"2026-09-10T16:00:00Z","v":7005,"vw":2.139237},{"c":2.125,"h":2.139,"l":2.121,"n":112,"o":2.13,"t":"2026-09-10T16:15:00Z","v":25846,"vw":2.13161},{"c":2.125,"h":2.128,"l":2.12,"n":106,"o":2.12,"t":"2026-09-10T16:30:00Z","v":10748,"vw":2.123738},{"c":2.12,"h":2.13,"l":2.12,"n":60,"o":2.125,"t":"2026-09-10T16:45:00Z","v":12884,"vw":2.12557},{"c":2.12,"h":2.129,"l":2.12,"n":52,"o":2.12,"t":"2026-09-10T17:00:00Z","v":3156,"vw":2.120518},{"c":2.125,"h":2.13,"l":2.11,"n":235,"o":2.12,"t":"2026-09-10T17:15:00Z","v":51495,"vw":2.119624},{"c":2.12,"h":2.125,"l":2.115,"n":119,"o":2.125,"t":"2026-09-10T17:30:00Z","v":10829,"vw":2.121634},{"c":2.125,"h":2.13,"l":2.115,"n":114,"o":2.115,"t":"2026-09-10T17:45:00Z","v":17846,"vw":2.121353},{"c":2.1199,"h":2.125,"l":2.11,"n":175,"o":2.125,"t":"2026-09-10T18:00:00Z","v":49240,"vw":2.116768},{"c":2.11,"h":2.119,"l":2.1,"n":245,"o":2.11,"t":"2026-09-10T18:15:00Z","v":27477,"vw":2.109755},{"c":2.105,"h":2.11,"l":2.1,"n":106,"o":2.11,"t":"2026-09-10T18:30:00Z","v":26623,"vw":2.105405},{"c":2.12,"h":2.12,"l":2.1,"n":324,"o":2.1,"t":"2026-09-10T18:45:00Z","v":65728,"vw":2.103934},{"c":2.11,"h":2.14,"l":2.11,"n":377,"o":2.115,"t":"2026-09-10T19:00:00Z","v":52256,"vw":2.125083},{"c":2.13,"h":2.13,"l":2.11,"n":231,"o":2.1199,"t":"2026-09-10T19:15:00Z","v":31022,"vw":2.12091},{"c":2.12,"h":2.125,"l":2.11,"n":234,"o":2.125,"t":"2026-09-10T19:30:00Z","v":49422,"vw":2.120409},{"c":2.11,"h":2.13,"l":2.09,"n":928,"o":2.12,"t":"2026-09-10T19:45:00Z","v":110405,"vw":2.106782},{"c":2.1,"h":2.1,"l":2.1,"n":11,"o":2.1,"t":"2026-09-10T20:00:00Z","v":149459,"vw":2.1},{"c":2.12,"h":2.22,"l":2.12,"n":2,"o":2.22,"t":"2026-09-10T21:30:00Z","v":1949,"vw":2.171308},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-09-10T23:00:00Z","v":500,"vw":2.16},{"c":2.12,"h":2.12,"l":2.12,"n":4,"o":2.12,"t":"2026-09-10T23:45:00Z","v":1084,"vw":2.12},{"c":2.16,"h":2.16,"l":2.16,"n":3,"o":2.16,"t":"2026-09-11T08:00:00Z","v":117,"vw":2.16},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-09-11T09:15:00Z","v":250,"vw":2.15},{"c":2.12,"h":2.12,"l":2.12,"n":3,"o":2.12,"t":"2026-09-11T12:30:00Z","v":329,"vw":2.12},{"c":2.09,"h":2.18,"l":2.09,"n":240,"o":2.14,"t":"2026-09-11T13:30:00Z","v":28674,"vw":2.114391},{"c":2.145,"h":2.145,"l":2.09,"n":329,"o":2.09,"t":"2026-09-11T13:45:00Z","v":32444,"vw":2.113589},{"c":2.15,"h":2.155,"l":2.125,"n":224,"o":2.15,"t":"2026-09-11T14:00:00Z","v":28460,"vw":2.136633},{"c":2.13,"h":2.15,"l":2.125,"n":188,"o":2.14,"t":"2026-09-11T14:15:00Z","v":21573,"vw":2.134064},{"c":2.115,"h":2.13,"l":2.105,"n":167,"o":2.13,"t":"2026-09-11T14:30:00Z","v":22069,"vw":2.11731},{"c":2.13,"h":2.13,"l":2.1109,"n":215,"o":2.115,"t":"2026-09-11T14:45:00Z","v":19020,"vw":2.122289},{"c":2.155,"h":2.165,"l":2.125,"n":225,"o":2.125,"t":"2026-09-11T15:00:00Z","v":26780,"vw":2.141665},{"c":2.16,"h":2.17,"l":2.155,"n":159,"o":2.16,"t":"2026-09-11T15:15:00Z","v":13937,"vw":2.161644},{"c":2.15,"h":2.1593,"l":2.145,"n":182,"o":2.1593,"t":"2026-09-11T15:30:00Z","v":19087,"vw":2.151395},{"c":2.135,"h":2.155,"l":2.13,"n":140,"o":2.155,"t":"2026-09-11T15:45:00Z","v":22709,"vw":2.137445},{"c":2.1293,"h":2.14,"l":2.125,"n":148,"o":2.135,"t":"2026-09-11T16:00:00Z","v":15627,"vw":2.132147},{"c":2.135,"h":2.135,"l":2.12,"n":148,"o":2.125,"t":"2026-09-11T16:15:00Z","v":23242,"vw":2.127501},{"c":2.135,"h":2.14,"l":2.135,"n":101,"o":2.14,"t":"2026-09-11T16:30:00Z","v":8574,"vw":2.137089},{"c":2.135,"h":2.145,"l":2.13,"n":149,"o":2.135,"t":"2026-09-11T16:45:00Z","v":15153,"vw":2.13802},{"c":2.135,"h":2.14,"l":2.13,"n":125,"o":2.135,"t":"2026-09-11T17:00:00Z","v":15568,"vw":2.134647},{"c":2.145,"h":2.145,"l":2.135,"n":128,"o":2.135,"t":"2026-09-11T17:15:00Z","v":10002,"vw":2.141034},{"c":2.135,"h":2.155,"l":2.13,"n":239,"o":2.145,"t":"2026-09-11T17:30:00Z","v":31333,"vw":2.146777},{"c":2.135,"h":2.145,"l":2.13,"n":150,"o":2.135,"t":"2026-09-11T17:45:00Z","v":16509,"vw":2.13712},{"c":2.13,"h":2.14,"l":2.125,"n":222,"o":2.135,"t":"2026-09-11T18:00:00Z","v":29035,"vw":2.133005},{"c":2.125,"h":2.13,"l":2.125,"n":97,"o":2.125,"t":"2026-09-11T18:15:00Z","v":8321,"vw":2.125351},{"c":2.125,"h":2.1299,"l":2.12,"n":162,"o":2.125,"t":"2026-09-11T18:30:00Z","v":15300,"vw":2.125749},{"c":2.136,"h":2.14,"l":2.12,"n":243,"o":2.125,"t":"2026-09-11T18:45:00Z","v":33483,"vw":2.129529},{"c":2.13,"h":2.135,"l":2.125,"n":227,"o":2.135,"t":"2026-09-11T19:00:00Z","v":21862,"vw":2.130273},{"c":2.13,"h":2.13,"l":2.12,"n":160,"o":2.125,"t":"2026-09-11T19:15:00Z","v":14226,"vw":2.125271},{"c":2.125,"h":2.13,"l":2.12,"n":295,"o":2.125,"t":"2026-09-11T19:30:00Z","v":19533,"vw":2.124447},{"c":2.13,"h":2.135,"l":2.11,"n":973,"o":2.125,"t":"2026-09-11T19:45:00Z","v":108797,"vw":2.12303},{"c":2.11,"h":2.11,"l":2.11,"n":15,"o":2.11,"t":"2026-09-11T20:00:00Z","v":120302,"vw":2.11},{"c":2.09,"h":2.09,"l":2.09,"n":8,"o":2.09,"t":"2026-09-14T11:00:00Z","v":350,"vw":2.09},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-09-14T13:00:00Z","v":1100,"vw":2.08},{"c":2.09,"h":2.116,"l":2.06,"n":321,"o":2.08,"t":"2026-09-14T13:30:00Z","v":49281,"vw":2.080815},{"c":2.09,"h":2.106,"l":2.08,"n":207,"o":2.095,"t":"2026-09-14T13:45:00Z","v":21061,"vw":2.091527},{"c":2.09,"h":2.105,"l":2.08,"n":267,"o":2.09,"t":"2026-09-14T14:00:00Z","v":31314,"vw":2.094327},{"c":2.085,"h":2.09,"l":2.08,"n":160,"o":2.09,"t":"2026-09-14T14:15:00Z","v":20332,"vw":2.086057},{"c":2.095,"h":2.095,"l":2.08,"n":201,"o":2.08,"t":"2026-09-14T14:30:00Z","v":22420,"vw":2.089631},{"c":2.095,"h":2.1065,"l":2.095,"n":255,"o":2.095,"t":"2026-09-14T14:45:00Z","v":24959,"vw":2.100167},{"c":2.09,"h":2.105,"l":2.085,"n":224,"o":2.095,"t":"2026-09-14T15:00:00Z","v":28513,"vw":2.098092},{"c":2.095,"h":2.1,"l":2.09,"n":137,"o":2.095,"t":"2026-09-14T15:15:00Z","v":14612,"vw":2.093586},{"c":2.11,"h":2.11,"l":2.09,"n":265,"o":2.095,"t":"2026-09-14T15:30:00Z","v":32170,"vw":2.103126},{"c":2.105,"h":2.12,"l":2.1,"n":205,"o":2.12,"t":"2026-09-14T15:45:00Z","v":24781,"vw":2.105428},{"c":2.1,"h":2.115,"l":2.1,"n":247,"o":2.105,"t":"2026-09-14T16:00:00Z","v":22754,"vw":2.105067},{"c":2.1,"h":2.12,"l":2.1,"n":337,"o":2.1,"t":"2026-09-14T16:15:00Z","v":31785,"vw":2.107428},{"c":2.115,"h":2.12,"l":2.095,"n":307,"o":2.1002,"t":"2026-09-14T16:30:00Z","v":70169,"vw":2.102912},{"c":2.135,"h":2.14,"l":2.115,"n":244,"o":2.115,"t":"2026-09-14T16:45:00Z","v":28936,"vw":2.133279},{"c":2.13,"h":2.1399,"l":2.13,"n":171,"o":2.135,"t":"2026-09-14T17:00:00Z","v":28181,"vw":2.132612},{"c":2.135,"h":2.14,"l":2.13,"n":205,"o":2.13,"t":"2026-09-14T17:15:00Z","v":23174,"vw":2.135167},{"c":2.12,"h":2.14,"l":2.12,"n":164,"o":2.135,"t":"2026-09-14T17:30:00Z","v":26780,"vw":2.126638},{"c":2.125,"h":2.13,"l":2.11,"n":229,"o":2.12,"t":"2026-09-14T17:45:00Z","v":27820,"vw":2.119569},{"c":2.115,"h":2.125,"l":2.11,"n":237,"o":2.125,"t":"2026-09-14T18:00:00Z","v":23718,"vw":2.120626},{"c":2.11,"h":2.115,"l":2.1,"n":280,"o":2.115,"t":"2026-09-14T18:15:00Z","v":27832,"vw":2.11035},{"c":2.135,"h":2.135,"l":2.11,"n":287,"o":2.11,"t":"2026-09-14T18:30:00Z","v":38774,"vw":2.122869},{"c":2.125,"h":2.13,"l":2.12,"n":211,"o":2.13,"t":"2026-09-14T18:45:00Z","v":19784,"vw":2.126453},{"c":2.115,"h":2.13,"l":2.11,"n":265,"o":2.125,"t":"2026-09-14T19:00:00Z","v":29137,"vw":2.119746},{"c":2.125,"h":2.135,"l":2.11,"n":385,"o":2.115,"t":"2026-09-14T19:15:00Z","v":65531,"vw":2.122777},{"c":2.125,"h":2.13,"l":2.115,"n":361,"o":2.125,"t":"2026-09-14T19:30:00Z","v":56192,"vw":2.121935},{"c":2.12,"h":2.14,"l":2.12,"n":1307,"o":2.125,"t":"2026-09-14T19:45:00Z","v":150609,"vw":2.128066},{"c":2.1,"h":2.12,"l":2.1,"n":15,"o":2.12,"t":"2026-09-14T20:00:00Z","v":138305,"vw":2.119963},{"c":2.1,"h":2.1069,"l":2.1,"n":4,"o":2.1,"t":"2026-09-14T20:15:00Z","v":901,"vw":2.1023},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-09-14T20:45:00Z","v":100,"vw":2.1},{"c":2.14,"h":2.15,"l":2.14,"n":2,"o":2.15,"t":"2026-09-14T21:30:00Z","v":934,"vw":2.148565},{"c":2.19,"h":2.19,"l":2.14,"n":11,"o":2.14,"t":"2026-09-14T22:30:00Z","v":5445,"vw":2.161659},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-09-15T09:00:00Z","v":949,"vw":2.12},{"c":2.125,"h":2.13,"l":2.1,"n":132,"o":2.1,"t":"2026-09-15T13:30:00Z","v":19445,"vw":2.109539},{"c":2.1,"h":2.1201,"l":2.09,"n":212,"o":2.1201,"t":"2026-09-15T13:45:00Z","v":34773,"vw":2.100563},{"c":2.1,"h":2.105,"l":2.09,"n":264,"o":2.1,"t":"2026-09-15T14:00:00Z","v":60561,"vw":2.098725},{"c":2.09,"h":2.1,"l":2.09,"n":419,"o":2.1,"t":"2026-09-15T14:15:00Z","v":43883,"vw":2.099057},{"c":2.105,"h":2.105,"l":2.085,"n":386,"o":2.085,"t":"2026-09-15T14:30:00Z","v":37845,"vw":2.094123},{"c":2.1,"h":2.1,"l":2.09,"n":139,"o":2.1,"t":"2026-09-15T14:45:00Z","v":28552,"vw":2.099033},{"c":2.1,"h":2.11,"l":2.095,"n":273,"o":2.1,"t":"2026-09-15T15:00:00Z","v":39669,"vw":2.100132},{"c":2.09,"h":2.105,"l":2.09,"n":255,"o":2.1,"t":"2026-09-15T15:15:00Z","v":34732,"vw":2.098482},{"c":2.1,"h":2.1,"l":2.085,"n":319,"o":2.0986,"t":"2026-09-15T15:30:00Z","v":22272,"vw":2.092796},{"c":2.09,"h":2.1,"l":2.09,"n":263,"o":2.1,"t":"2026-09-15T15:45:00Z","v":13176,"vw":2.094652},{"c":2.065,"h":2.095,"l":2.065,"n":461,"o":2.09,"t":"2026-09-15T16:00:00Z","v":215716,"vw":2.086087},{"c":2.085,"h":2.085,"l":2.06,"n":277,"o":2.065,"t":"2026-09-15T16:15:00Z","v":28543,"vw":2.070947},{"c":2.105,"h":2.105,"l":2.085,"n":209,"o":2.085,"t":"2026-09-15T16:30:00Z","v":61534,"vw":2.095642},{"c":2.115,"h":2.125,"l":2.1033,"n":301,"o":2.105,"t":"2026-09-15T16:45:00Z","v":42958,"vw":2.114601},{"c":2.13,"h":2.13,"l":2.11,"n":356,"o":2.11,"t":"2026-09-15T17:00:00Z","v":39721,"vw":2.116998},{"c":2.125,"h":2.135,"l":2.1206,"n":269,"o":2.13,"t":"2026-09-15T17:15:00Z","v":27589,"vw":2.127908},{"c":2.145,"h":2.15,"l":2.125,"n":196,"o":2.13,"t":"2026-09-15T17:30:00Z","v":15300,"vw":2.13633},{"c":2.13,"h":2.145,"l":2.13,"n":151,"o":2.1401,"t":"2026-09-15T17:45:00Z","v":21808,"vw":2.137802},{"c":2.135,"h":2.145,"l":2.13,"n":284,"o":2.135,"t":"2026-09-15T18:00:00Z","v":36446,"vw":2.138583},{"c":2.13591,"h":2.14,"l":2.13,"n":30,"o":2.14,"t":"2026-09-15T18:15:00Z","v":2033,"vw":2.13671},{"c":2.125,"h":2.14,"l":2.1221,"n":190,"o":2.135,"t":"2026-09-15T18:30:00Z","v":21160,"vw":2.130843},{"c":2.13,"h":2.13,"l":2.12,"n":260,"o":2.125,"t":"2026-09-15T18:45:00Z","v":17008,"vw":2.12726},{"c":2.125,"h":2.14,"l":2.125,"n":169,"o":2.135,"t":"2026-09-15T19:00:00Z","v":14823,"vw":2.131443},{"c":2.125,"h":2.13,"l":2.12,"n":179,"o":2.125,"t":"2026-09-15T19:15:00Z","v":21894,"vw":2.124789},{"c":2.125,"h":2.125,"l":2.12,"n":203,"o":2.125,"t":"2026-09-15T19:30:00Z","v":11945,"vw":2.124209},{"c":2.125,"h":2.13,"l":2.11,"n":1281,"o":2.12,"t":"2026-09-15T19:45:00Z","v":156235,"vw":2.119973},{"c":2.12,"h":2.13,"l":2.12,"n":10,"o":2.13,"t":"2026-09-15T20:00:00Z","v":152297,"vw":2.120028},{"c":2.12,"h":2.12,"l":2.12,"n":21,"o":2.12,"t":"2026-09-16T08:00:00Z","v":242,"vw":2.12},{"c":2.08,"h":2.135,"l":2.06,"n":225,"o":2.13,"t":"2026-09-16T13:30:00Z","v":23264,"vw":2.095943},{"c":2.07,"h":2.085,"l":2.07,"n":304,"o":2.075,"t":"2026-09-16T13:45:00Z","v":37989,"vw":2.077021},{"c":2.09,"h":2.09,"l":2.055,"n":222,"o":2.075,"t":"2026-09-16T14:00:00Z","v":26763,"vw":2.069116},{"c":2.08,"h":2.09,"l":2.07,"n":244,"o":2.085,"t":"2026-09-16T14:15:00Z","v":18097,"vw":2.078683},{"c":2.095,"h":2.095,"l":2.08,"n":225,"o":2.085,"t":"2026-09-16T14:30:00Z","v":15184,"vw":2.08703},{"c":2.078,"h":2.1,"l":2.075,"n":136,"o":2.1,"t":"2026-09-16T14:45:00Z","v":8115,"vw":2.089378},{"c":2.08,"h":2.085,"l":2.075,"n":107,"o":2.075,"t":"2026-09-16T15:00:00Z","v":12769,"vw":2.080579},{"c":2.06,"h":2.08,"l":2.06,"n":193,"o":2.08,"t":"2026-09-16T15:15:00Z","v":9510,"vw":2.06938},{"c":2.065,"h":2.0693,"l":2.06,"n":94,"o":2.065,"t":"2026-09-16T15:30:00Z","v":6130,"vw":2.06435},{"c":2.05,"h":2.075,"l":2.045,"n":463,"o":2.06,"t":"2026-09-16T15:45:00Z","v":87617,"vw":2.058339},{"c":2.045,"h":2.055,"l":2.04,"n":142,"o":2.05,"t":"2026-09-16T16:00:00Z","v":14237,"vw":2.04602},{"c":2.045,"h":2.05,"l":2.04,"n":166,"o":2.045,"t":"2026-09-16T16:15:00Z","v":13435,"vw":2.046969},{"c":2.048,"h":2.055,"l":2.04,"n":277,"o":2.045,"t":"2026-09-16T16:30:00Z","v":36077,"vw":2.046229},{"c":2.04,"h":2.05,"l":2.04,"n":147,"o":2.045,"t":"2026-09-16T16:45:00Z","v":5600,"vw":2.045039},{"c":2.03,"h":2.045,"l":2.03,"n":229,"o":2.04,"t":"2026-09-16T17:00:00Z","v":36749,"vw":2.034842},{"c":2.025,"h":2.035,"l":2.02,"n":180,"o":2.03,"t":"2026-09-16T17:15:00Z","v":14356,"vw":2.028275},{"c":2.03,"h":2.03,"l":2.02,"n":302,"o":2.025,"t":"2026-09-16T17:30:00Z","v":44824,"vw":2.027047},{"c":2.025,"h":2.04,"l":2.02,"n":183,"o":2.04,"t":"2026-09-16T17:45:00Z","v":15047,"vw":2.026166},{"c":2.025,"h":2.04,"l":2.015,"n":298,"o":2.03,"t":"2026-09-16T18:00:00Z","v":33489,"vw":2.031056},{"c":2.02,"h":2.035,"l":2.01,"n":456,"o":2.025,"t":"2026-09-16T18:15:00Z","v":71722,"vw":2.019118},{"c":2.035,"h":2.045,"l":2.01,"n":541,"o":2.01,"t":"2026-09-16T18:30:00Z","v":26441,"vw":2.025086},{"c":2.005,"h":2.035,"l":2,"n":374,"o":2.035,"t":"2026-09-16T18:45:00Z","v":47556,"vw":2.012406},{"c":1.995,"h":2.01,"l":1.99,"n":583,"o":2.005,"t":"2026-09-16T19:00:00Z","v":84642,"vw":1.999968},{"c":2,"h":2,"l":1.985,"n":492,"o":1.9952,"t":"2026-09-16T19:15:00Z","v":44538,"vw":1.992836},{"c":2.01,"h":2.01,"l":1.99,"n":390,"o":2,"t":"2026-09-16T19:30:00Z","v":41076,"vw":1.999512},{"c":1.995,"h":2.02,"l":1.99,"n":804,"o":2.005,"t":"2026-09-16T19:45:00Z","v":91438,"vw":2.000276},{"c":2.02,"h":2.02,"l":1.99,"n":13,"o":1.99,"t":"2026-09-16T20:00:00Z","v":146718,"vw":1.99011},{"c":2.02,"h":2.02,"l":2.02,"n":5,"o":2.02,"t":"2026-09-16T20:15:00Z","v":2135,"vw":2.02},{"c":2.0099,"h":2.0099,"l":2.0099,"n":1,"o":2.0099,"t":"2026-09-16T22:15:00Z","v":100,"vw":2.0099},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-09-16T22:30:00Z","v":500,"vw":2.03},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-09-17T11:45:00Z","v":822,"vw":2.02},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-09-17T12:00:00Z","v":106,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-09-17T13:15:00Z","v":100,"vw":2.08},{"c":2.075,"h":2.075,"l":2.02,"n":305,"o":2.04,"t":"2026-09-17T13:30:00Z","v":43755,"vw":2.036038},{"c":2.065,"h":2.075,"l":2.05,"n":229,"o":2.075,"t":"2026-09-17T13:45:00Z","v":31394,"vw":2.057713},{"c":2.075,"h":2.08,"l":2.0508,"n":353,"o":2.065,"t":"2026-09-17T14:00:00Z","v":49314,"vw":2.063816},{"c":2.09,"h":2.09,"l":2.0707,"n":354,"o":2.075,"t":"2026-09-17T14:15:00Z","v":50848,"vw":2.08229},{"c":2.1,"h":2.1,"l":2.09,"n":181,"o":2.095,"t":"2026-09-17T14:30:00Z","v":20764,"vw":2.092006},{"c":2.105,"h":2.115,"l":2.1,"n":218,"o":2.1,"t":"2026-09-17T14:45:00Z","v":23886,"vw":2.109002},{"c":2.095,"h":2.1,"l":2.085,"n":181,"o":2.1,"t":"2026-09-17T15:00:00Z","v":16441,"vw":2.093261},{"c":2.09,"h":2.105,"l":2.085,"n":194,"o":2.095,"t":"2026-09-17T15:15:00Z","v":17465,"vw":2.097376},{"c":2.1,"h":2.1,"l":2.085,"n":183,"o":2.09,"t":"2026-09-17T15:30:00Z","v":12664,"vw":2.093271},{"c":2.1,"h":2.1,"l":2.095,"n":123,"o":2.095,"t":"2026-09-17T15:45:00Z","v":6385,"vw":2.096505},{"c":2.0907,"h":2.1,"l":2.09,"n":182,"o":2.1,"t":"2026-09-17T16:00:00Z","v":17159,"vw":2.094156},{"c":2.09,"h":2.1,"l":2.09,"n":178,"o":2.095,"t":"2026-09-17T16:15:00Z","v":11470,"vw":2.094767},{"c":2.09,"h":2.095,"l":2.085,"n":269,"o":2.095,"t":"2026-09-17T16:30:00Z","v":27512,"vw":2.090363},{"c":2.095,"h":2.095,"l":2.09,"n":162,"o":2.095,"t":"2026-09-17T16:45:00Z","v":10167,"vw":2.094911},{"c":2.095,"h":2.11,"l":2.0901,"n":328,"o":2.095,"t":"2026-09-17T17:00:00Z","v":73083,"vw":2.09924},{"c":2.085,"h":2.1,"l":2.08,"n":172,"o":2.095,"t":"2026-09-17T17:15:00Z","v":43585,"vw":2.086711},{"c":2.085,"h":2.09,"l":2.08,"n":241,"o":2.085,"t":"2026-09-17T17:30:00Z","v":27349,"vw":2.083733},{"c":2.095,"h":2.095,"l":2.085,"n":217,"o":2.09,"t":"2026-09-17T17:45:00Z","v":15203,"vw":2.089365},{"c":2.1,"h":2.105,"l":2.0909,"n":263,"o":2.095,"t":"2026-09-17T18:00:00Z","v":15410,"vw":2.100378},{"c":2.11,"h":2.115,"l":2.1,"n":240,"o":2.1008,"t":"2026-09-17T18:15:00Z","v":22356,"vw":2.109438},{"c":2.095,"h":2.11,"l":2.095,"n":219,"o":2.11,"t":"2026-09-17T18:30:00Z","v":13024,"vw":2.102044},{"c":2.105,"h":2.11,"l":2.095,"n":308,"o":2.095,"t":"2026-09-17T18:45:00Z","v":22195,"vw":2.102186},{"c":2.11,"h":2.12,"l":2.1,"n":273,"o":2.11,"t":"2026-09-17T19:00:00Z","v":29113,"vw":2.110245},{"c":2.1,"h":2.11,"l":2.1,"n":224,"o":2.11,"t":"2026-09-17T19:15:00Z","v":22323,"vw":2.104939},{"c":2.105,"h":2.11,"l":2.1,"n":364,"o":2.1,"t":"2026-09-17T19:30:00Z","v":24510,"vw":2.104937},{"c":2.06,"h":2.105,"l":2.06,"n":1204,"o":2.105,"t":"2026-09-17T19:45:00Z","v":142373,"vw":2.074485},{"c":2.06,"h":2.06,"l":2.06,"n":8,"o":2.06,"t":"2026-09-17T20:00:00Z","v":121540,"vw":2.06},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-09-17T22:30:00Z","v":250,"vw":2.07},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-09-18T08:15:00Z","v":151,"vw":2.12},{"c":2.2042,"h":2.2042,"l":2.2042,"n":2,"o":2.2042,"t":"2026-09-18T09:00:00Z","v":155,"vw":2.2042},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-09-18T12:15:00Z","v":121,"vw":2.03},{"c":2.045,"h":2.09,"l":2.035,"n":344,"o":2.09,"t":"2026-09-18T13:30:00Z","v":117362,"vw":2.081413},{"c":2.025,"h":2.05,"l":2.02,"n":226,"o":2.045,"t":"2026-09-18T13:45:00Z","v":14167,"vw":2.041267},{"c":2.065,"h":2.07,"l":2.025,"n":569,"o":2.025,"t":"2026-09-18T14:00:00Z","v":91553,"vw":2.050849},{"c":2.04,"h":2.065,"l":2.04,"n":438,"o":2.065,"t":"2026-09-18T14:15:00Z","v":39300,"vw":2.051994},{"c":2.045,"h":2.055,"l":2.04,"n":208,"o":2.04,"t":"2026-09-18T14:30:00Z","v":11080,"vw":2.047194},{"c":2.045,"h":2.05,"l":2.04,"n":230,"o":2.05,"t":"2026-09-18T14:45:00Z","v":25611,"vw":2.04329},{"c":2.04,"h":2.05,"l":2.04,"n":184,"o":2.045,"t":"2026-09-18T15:00:00Z","v":24766,"vw":2.044838},{"c":2.05,"h":2.05,"l":2.04,"n":215,"o":2.045,"t":"2026-09-18T15:15:00Z","v":16037,"vw":2.048489},{"c":2.045,"h":2.045,"l":2.04,"n":129,"o":2.045,"t":"2026-09-18T15:30:00Z","v":16943,"vw":2.044847},{"c":2.045,"h":2.05,"l":2.04,"n":151,"o":2.05,"t":"2026-09-18T15:45:00Z","v":7973,"vw":2.044495},{"c":2.065,"h":2.065,"l":2.045,"n":200,"o":2.045,"t":"2026-09-18T16:00:00Z","v":33103,"vw":2.056774},{"c":2.065,"h":2.07,"l":2.06,"n":182,"o":2.065,"t":"2026-09-18T16:15:00Z","v":14455,"vw":2.065107},{"c":2.0629,"h":2.07,"l":2.06,"n":139,"o":2.065,"t":"2026-09-18T16:30:00Z","v":5380,"vw":2.064714},{"c":2.075,"h":2.08,"l":2.065,"n":172,"o":2.065,"t":"2026-09-18T16:45:00Z","v":16192,"vw":2.073082},{"c":2.065,"h":2.075,"l":2.065,"n":153,"o":2.075,"t":"2026-09-18T17:00:00Z","v":21147,"vw":2.069502},{"c":2.075,"h":2.08,"l":2.065,"n":140,"o":2.065,"t":"2026-09-18T17:15:00Z","v":12540,"vw":2.074056},{"c":2.075,"h":2.08,"l":2.07,"n":187,"o":2.075,"t":"2026-09-18T17:30:00Z","v":7107,"vw":2.07534},{"c":2.075,"h":2.08,"l":2.07,"n":176,"o":2.08,"t":"2026-09-18T17:45:00Z","v":8271,"vw":2.075597},{"c":2.075,"h":2.085,"l":2.075,"n":166,"o":2.075,"t":"2026-09-18T18:00:00Z","v":19757,"vw":2.07746},{"c":2.062,"h":2.08,"l":2.06,"n":137,"o":2.075,"t":"2026-09-18T18:15:00Z","v":22086,"vw":2.069476},{"c":2.055,"h":2.065,"l":2.05,"n":266,"o":2.06,"t":"2026-09-18T18:30:00Z","v":48605,"vw":2.053823},{"c":2.055,"h":2.07,"l":2.055,"n":280,"o":2.055,"t":"2026-09-18T18:45:00Z","v":18039,"vw":2.061276},{"c":2.05,"h":2.06,"l":2.045,"n":151,"o":2.055,"t":"2026-09-18T19:00:00Z","v":17903,"vw":2.051987},{"c":2.045,"h":2.055,"l":2.045,"n":193,"o":2.0501,"t":"2026-09-18T19:15:00Z","v":16478,"vw":2.050259},{"c":2.045,"h":2.06,"l":2.04,"n":283,"o":2.045,"t":"2026-09-18T19:30:00Z","v":24770,"vw":2.050289},{"c":2.03,"h":2.055,"l":2.03,"n":681,"o":2.04,"t":"2026-09-18T19:45:00Z","v":56735,"vw":2.043899},{"c":2.07,"h":2.07,"l":2.04,"n":18,"o":2.04,"t":"2026-09-18T20:00:00Z","v":678996,"vw":2.040016},{"c":2.0072,"h":2.0072,"l":2.0072,"n":1,"o":2.0072,"t":"2026-09-18T22:00:00Z","v":103,"vw":2.0072},{"c":2.06,"h":2.06,"l":2.05,"n":5,"o":2.06,"t":"2026-09-21T11:00:00Z","v":3820,"vw":2.059382},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-09-21T12:00:00Z","v":200,"vw":2.08},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-09-21T12:15:00Z","v":100,"vw":2.07},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-09-21T13:15:00Z","v":100,"vw":2.07},{"c":2.05,"h":2.1199,"l":2.04,"n":118,"o":2.06,"t":"2026-09-21T13:30:00Z","v":26838,"vw":2.0724},{"c":2.04,"h":2.0664,"l":2.04,"n":118,"o":2.05,"t":"2026-09-21T13:45:00Z","v":13658,"vw":2.053051},{"c":2.055,"h":2.055,"l":2.035,"n":107,"o":2.04,"t":"2026-09-21T14:00:00Z","v":12944,"vw":2.045531},{"c":2.05,"h":2.0599,"l":2.045,"n":90,"o":2.05,"t":"2026-09-21T14:15:00Z","v":5643,"vw":2.050067},{"c":2.06,"h":2.06,"l":2.04,"n":146,"o":2.05,"t":"2026-09-21T14:30:00Z","v":16197,"vw":2.052807},{"c":2.065,"h":2.065,"l":2.055,"n":129,"o":2.055,"t":"2026-09-21T14:45:00Z","v":7682,"vw":2.060528},{"c":2.085,"h":2.085,"l":2.065,"n":105,"o":2.065,"t":"2026-09-21T15:00:00Z","v":9203,"vw":2.077053},{"c":2.095,"h":2.095,"l":2.085,"n":77,"o":2.085,"t":"2026-09-21T15:15:00Z","v":6535,"vw":2.091622},{"c":2.095,"h":2.105,"l":2.095,"n":141,"o":2.095,"t":"2026-09-21T15:30:00Z","v":18332,"vw":2.099825},{"c":2.095,"h":2.1,"l":2.09,"n":117,"o":2.1,"t":"2026-09-21T15:45:00Z","v":15934,"vw":2.098748},{"c":2.09,"h":2.105,"l":2.09,"n":168,"o":2.1,"t":"2026-09-21T16:00:00Z","v":14773,"vw":2.098359},{"c":2.1,"h":2.1,"l":2.09,"n":100,"o":2.095,"t":"2026-09-21T16:15:00Z","v":10430,"vw":2.09551},{"c":2.1,"h":2.105,"l":2.09,"n":179,"o":2.095,"t":"2026-09-21T16:30:00Z","v":21826,"vw":2.098609},{"c":2.095,"h":2.11,"l":2.0903,"n":185,"o":2.095,"t":"2026-09-21T16:45:00Z","v":31164,"vw":2.100043},{"c":2.0991,"h":2.1,"l":2.09,"n":85,"o":2.09,"t":"2026-09-21T17:00:00Z","v":5868,"vw":2.096669},{"c":2.095,"h":2.1,"l":2.09,"n":100,"o":2.095,"t":"2026-09-21T17:15:00Z","v":15718,"vw":2.095833},{"c":2.09,"h":2.095,"l":2.08,"n":151,"o":2.09,"t":"2026-09-21T17:30:00Z","v":25353,"vw":2.088602},{"c":2.09,"h":2.1,"l":2.085,"n":156,"o":2.085,"t":"2026-09-21T17:45:00Z","v":23063,"vw":2.08846},{"c":2.09,"h":2.095,"l":2.08,"n":119,"o":2.095,"t":"2026-09-21T18:00:00Z","v":13186,"vw":2.089612},{"c":2.105,"h":2.105,"l":2.085,"n":130,"o":2.085,"t":"2026-09-21T18:15:00Z","v":14349,"vw":2.096006},{"c":2.105,"h":2.11,"l":2.1,"n":124,"o":2.105,"t":"2026-09-21T18:30:00Z","v":12656,"vw":2.103959},{"c":2.1,"h":2.11,"l":2.09,"n":123,"o":2.105,"t":"2026-09-21T18:45:00Z","v":14780,"vw":2.102002},{"c":2.095,"h":2.105,"l":2.095,"n":155,"o":2.1,"t":"2026-09-21T19:00:00Z","v":17230,"vw":2.099512},{"c":2.1,"h":2.1,"l":2.09,"n":127,"o":2.095,"t":"2026-09-21T19:15:00Z","v":14050,"vw":2.094316},{"c":2.1,"h":2.11,"l":2.09,"n":190,"o":2.09,"t":"2026-09-21T19:30:00Z","v":14330,"vw":2.100926},{"c":2.09,"h":2.11,"l":2.09,"n":704,"o":2.1,"t":"2026-09-21T19:45:00Z","v":99953,"vw":2.097999},{"c":2.09,"h":2.09,"l":2.09,"n":7,"o":2.09,"t":"2026-09-21T20:00:00Z","v":82945,"vw":2.09},{"c":2.1067,"h":2.1067,"l":2.1067,"n":1,"o":2.1067,"t":"2026-09-21T20:30:00Z","v":500,"vw":2.1067},{"c":2.0715,"h":2.0715,"l":2.0715,"n":1,"o":2.0715,"t":"2026-09-22T11:00:00Z","v":1530,"vw":2.0715},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-09-22T12:00:00Z","v":200,"vw":2.05},{"c":2.09,"h":2.1079,"l":2.05,"n":4,"o":2.06,"t":"2026-09-22T12:15:00Z","v":1618,"vw":2.092126},{"c":2.09,"h":2.09,"l":2.09,"n":2,"o":2.09,"t":"2026-09-22T12:30:00Z","v":250,"vw":2.09},{"c":2.05,"h":2.09,"l":2.05,"n":8,"o":2.09,"t":"2026-09-22T12:45:00Z","v":660,"vw":2.065129},{"c":2.1,"h":2.1475,"l":2.09,"n":84,"o":2.12,"t":"2026-09-22T13:30:00Z","v":19565,"vw":2.121069},{"c":2.12,"h":2.13,"l":2.105,"n":123,"o":2.11,"t":"2026-09-22T13:45:00Z","v":9429,"vw":2.119367},{"c":2.125,"h":2.13,"l":2.11,"n":142,"o":2.12,"t":"2026-09-22T14:00:00Z","v":15041,"vw":2.121454},{"c":2.105,"h":2.125,"l":2.105,"n":83,"o":2.125,"t":"2026-09-22T14:15:00Z","v":7860,"vw":2.112057},{"c":2.085,"h":2.1092,"l":2.085,"n":127,"o":2.105,"t":"2026-09-22T14:30:00Z","v":12813,"vw":2.099467},{"c":2.1,"h":2.1,"l":2.085,"n":107,"o":2.09,"t":"2026-09-22T14:45:00Z","v":11621,"vw":2.091527},{"c":2.12,"h":2.125,"l":2.0968,"n":93,"o":2.1,"t":"2026-09-22T15:00:00Z","v":12872,"vw":2.105273},{"c":2.125,"h":2.13,"l":2.12,"n":57,"o":2.13,"t":"2026-09-22T15:15:00Z","v":4070,"vw":2.126501},{"c":2.11,"h":2.13,"l":2.11,"n":101,"o":2.13,"t":"2026-09-22T15:30:00Z","v":12388,"vw":2.118465},{"c":2.1108,"h":2.115,"l":2.11,"n":32,"o":2.11,"t":"2026-09-22T15:45:00Z","v":2413,"vw":2.110513},{"c":2.11,"h":2.11,"l":2.11,"n":12,"o":2.11,"t":"2026-09-22T16:00:00Z","v":1340,"vw":2.11},{"c":2.11,"h":2.115,"l":2.11,"n":28,"o":2.115,"t":"2026-09-22T16:15:00Z","v":2153,"vw":2.112353},{"c":2.11,"h":2.115,"l":2.11,"n":8,"o":2.115,"t":"2026-09-22T16:30:00Z","v":2072,"vw":2.114521},{"c":2.13,"h":2.13,"l":2.11,"n":241,"o":2.11,"t":"2026-09-22T16:45:00Z","v":18033,"vw":2.126928},{"c":2.125,"h":2.13,"l":2.12,"n":63,"o":2.13,"t":"2026-09-22T17:00:00Z","v":3011,"vw":2.127234},{"c":2.1197,"h":2.125,"l":2.11,"n":156,"o":2.125,"t":"2026-09-22T17:15:00Z","v":27991,"vw":2.118388},{"c":2.12,"h":2.12,"l":2.11,"n":163,"o":2.12,"t":"2026-09-22T17:30:00Z","v":16989,"vw":2.119464},{"c":2.125,"h":2.13,"l":2.1101,"n":161,"o":2.12,"t":"2026-09-22T17:45:00Z","v":17579,"vw":2.120146},{"c":2.125,"h":2.13,"l":2.12,"n":32,"o":2.125,"t":"2026-09-22T18:00:00Z","v":2847,"vw":2.126828},{"c":2.135,"h":2.1399,"l":2.125,"n":97,"o":2.125,"t":"2026-09-22T18:15:00Z","v":16191,"vw":2.135606},{"c":2.135,"h":2.14,"l":2.13,"n":65,"o":2.135,"t":"2026-09-22T18:30:00Z","v":3479,"vw":2.135607},{"c":2.14,"h":2.145,"l":2.13,"n":88,"o":2.135,"t":"2026-09-22T18:45:00Z","v":12266,"vw":2.136197},{"c":2.15,"h":2.15,"l":2.14,"n":81,"o":2.145,"t":"2026-09-22T19:00:00Z","v":10186,"vw":2.145155},{"c":2.15,"h":2.15,"l":2.14,"n":101,"o":2.145,"t":"2026-09-22T19:15:00Z","v":12213,"vw":2.144534},{"c":2.155,"h":2.165,"l":2.145,"n":348,"o":2.15,"t":"2026-09-22T19:30:00Z","v":66640,"vw":2.155726},{"c":2.155,"h":2.17,"l":2.15,"n":847,"o":2.16,"t":"2026-09-22T19:45:00Z","v":87013,"vw":2.156664},{"c":2.15,"h":2.15,"l":2.15,"n":6,"o":2.15,"t":"2026-09-22T20:00:00Z","v":92414,"vw":2.15},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-09-22T21:00:00Z","v":100,"vw":2.11},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-09-23T08:00:00Z","v":112,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-09-23T11:30:00Z","v":500,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":3,"o":2.15,"t":"2026-09-23T12:15:00Z","v":379,"vw":2.15},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-09-23T12:45:00Z","v":1000,"vw":2.11},{"c":2.085,"h":2.14,"l":2.0699,"n":166,"o":2.14,"t":"2026-09-23T13:30:00Z","v":52346,"vw":2.087975},{"c":2.075,"h":2.085,"l":2.07,"n":70,"o":2.085,"t":"2026-09-23T13:45:00Z","v":4852,"vw":2.078966},{"c":2.085,"h":2.09,"l":2.075,"n":182,"o":2.075,"t":"2026-09-23T14:00:00Z","v":19529,"vw":2.080571},{"c":2.085,"h":2.09,"l":2.075,"n":134,"o":2.08,"t":"2026-09-23T14:15:00Z","v":14041,"vw":2.081975},{"c":2.08,"h":2.1,"l":2.075,"n":160,"o":2.0894,"t":"2026-09-23T14:30:00Z","v":27705,"vw":2.08436},{"c":2.075,"h":2.085,"l":2.075,"n":126,"o":2.075,"t":"2026-09-23T14:45:00Z","v":11648,"vw":2.077727},{"c":2.085,"h":2.0891,"l":2.07,"n":121,"o":2.075,"t":"2026-09-23T15:00:00Z","v":9407,"vw":2.078971},{"c":2.09,"h":2.1,"l":2.08,"n":138,"o":2.085,"t":"2026-09-23T15:15:00Z","v":9354,"vw":2.089599},{"c":2.085,"h":2.095,"l":2.08,"n":176,"o":2.09,"t":"2026-09-23T15:30:00Z","v":31955,"vw":2.089431},{"c":2.08,"h":2.09,"l":2.07,"n":195,"o":2.09,"t":"2026-09-23T15:45:00Z","v":22769,"vw":2.079474},{"c":2.065,"h":2.08,"l":2.0603,"n":155,"o":2.075,"t":"2026-09-23T16:00:00Z","v":14658,"vw":2.066509},{"c":2.065,"h":2.08,"l":2.06,"n":269,"o":2.065,"t":"2026-09-23T16:15:00Z","v":29939,"vw":2.068468},{"c":2.065,"h":2.07,"l":2.06,"n":93,"o":2.065,"t":"2026-09-23T16:30:00Z","v":5488,"vw":2.06568},{"c":2.06,"h":2.07,"l":2.05,"n":188,"o":2.065,"t":"2026-09-23T16:45:00Z","v":20907,"vw":2.058923},{"c":2.045,"h":2.0592,"l":2.04,"n":148,"o":2.05,"t":"2026-09-23T17:00:00Z","v":37491,"vw":2.04537},{"c":2.055,"h":2.0593,"l":2.045,"n":104,"o":2.045,"t":"2026-09-23T17:15:00Z","v":9660,"vw":2.053135},{"c":2.07,"h":2.07,"l":2.045,"n":259,"o":2.055,"t":"2026-09-23T17:30:00Z","v":32755,"vw":2.056481},{"c":2.065,"h":2.07,"l":2.06,"n":106,"o":2.06,"t":"2026-09-23T17:45:00Z","v":6384,"vw":2.065862},{"c":2.07,"h":2.07,"l":2.06,"n":71,"o":2.065,"t":"2026-09-23T18:00:00Z","v":5206,"vw":2.064555},{"c":2.06,"h":2.07,"l":2.06,"n":124,"o":2.065,"t":"2026-09-23T18:15:00Z","v":10764,"vw":2.062909},{"c":2.065,"h":2.07,"l":2.055,"n":186,"o":2.065,"t":"2026-09-23T18:30:00Z","v":16483,"vw":2.059772},{"c":2.065,"h":2.065,"l":2.06,"n":134,"o":2.06,"t":"2026-09-23T18:45:00Z","v":10642,"vw":2.062688},{"c":2.065,"h":2.07,"l":2.06,"n":110,"o":2.065,"t":"2026-09-23T19:00:00Z","v":19214,"vw":2.063302},{"c":2.065,"h":2.07,"l":2.055,"n":200,"o":2.07,"t":"2026-09-23T19:15:00Z","v":18803,"vw":2.061306},{"c":2.07,"h":2.08,"l":2.06,"n":261,"o":2.06,"t":"2026-09-23T19:30:00Z","v":23867,"vw":2.070781},{"c":2.1,"h":2.1,"l":2.07,"n":1035,"o":2.075,"t":"2026-09-23T19:45:00Z","v":158864,"vw":2.087248},{"c":2.06,"h":2.1,"l":2.06,"n":8,"o":2.1,"t":"2026-09-23T20:00:00Z","v":121296,"vw":2.079934},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-09-23T20:30:00Z","v":500,"vw":2.06},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-09-24T12:30:00Z","v":500,"vw":2.1},{"c":2.03,"h":2.08,"l":2.02,"n":120,"o":2.08,"t":"2026-09-24T13:30:00Z","v":22721,"vw":2.054698},{"c":2.02,"h":2.03,"l":1.99,"n":324,"o":2.03,"t":"2026-09-24T13:45:00Z","v":30222,"vw":2.005904},{"c":2.04,"h":2.0403,"l":2.02,"n":174,"o":2.02,"t":"2026-09-24T14:00:00Z","v":20822,"vw":2.032033},{"c":2.03,"h":2.035,"l":2.0208,"n":97,"o":2.0208,"t":"2026-09-24T14:15:00Z","v":12929,"vw":2.032079},{"c":2.045,"h":2.06,"l":2.03,"n":206,"o":2.03,"t":"2026-09-24T14:30:00Z","v":14843,"vw":2.045041},{"c":2.035,"h":2.045,"l":2.02,"n":234,"o":2.04,"t":"2026-09-24T14:45:00Z","v":31335,"vw":2.032969},{"c":2.035,"h":2.04,"l":2.02,"n":144,"o":2.035,"t":"2026-09-24T15:00:00Z","v":16541,"vw":2.030633},{"c":2.035,"h":2.05,"l":2.03,"n":133,"o":2.03,"t":"2026-09-24T15:15:00Z","v":43979,"vw":2.033278},{"c":2.045,"h":2.0451,"l":2.03,"n":118,"o":2.035,"t":"2026-09-24T15:30:00Z","v":20778,"vw":2.04162},{"c":2.055,"h":2.055,"l":2.04,"n":204,"o":2.045,"t":"2026-09-24T15:45:00Z","v":47226,"vw":2.044878},{"c":2.04,"h":2.05,"l":2.04,"n":66,"o":2.05,"t":"2026-09-24T16:00:00Z","v":14164,"vw":2.047013},{"c":2.08,"h":2.08,"l":2.05,"n":484,"o":2.05,"t":"2026-09-24T16:15:00Z","v":63868,"vw":2.068542},{"c":2.09,"h":2.095,"l":2.065,"n":150,"o":2.07,"t":"2026-09-24T16:30:00Z","v":17221,"vw":2.07957},{"c":2.1,"h":2.1,"l":2.08,"n":138,"o":2.085,"t":"2026-09-24T16:45:00Z","v":13721,"vw":2.089933},{"c":2.08,"h":2.1,"l":2.08,"n":442,"o":2.1,"t":"2026-09-24T17:00:00Z","v":79395,"vw":2.090236},{"c":2.08,"h":2.1,"l":2.08,"n":243,"o":2.08,"t":"2026-09-24T17:15:00Z","v":38126,"vw":2.090016},{"c":2.075,"h":2.085,"l":2.07,"n":90,"o":2.08,"t":"2026-09-24T17:30:00Z","v":9885,"vw":2.075996},{"c":2.085,"h":2.0891,"l":2.07,"n":171,"o":2.07,"t":"2026-09-24T17:45:00Z","v":17603,"vw":2.079026},{"c":2.08,"h":2.085,"l":2.07,"n":78,"o":2.08,"t":"2026-09-24T18:00:00Z","v":8980,"vw":2.07789},{"c":2.07,"h":2.085,"l":2.07,"n":147,"o":2.085,"t":"2026-09-24T18:15:00Z","v":24392,"vw":2.076177},{"c":2.07,"h":2.0758,"l":2.06,"n":140,"o":2.07,"t":"2026-09-24T18:30:00Z","v":14543,"vw":2.069856},{"c":2.065,"h":2.0699,"l":2.0615,"n":62,"o":2.065,"t":"2026-09-24T18:45:00Z","v":5344,"vw":2.065756},{"c":2.065,"h":2.07,"l":2.05,"n":183,"o":2.065,"t":"2026-09-24T19:00:00Z","v":23270,"vw":2.059676},{"c":2.065,"h":2.07,"l":2.06,"n":62,"o":2.07,"t":"2026-09-24T19:15:00Z","v":7092,"vw":2.066084},{"c":2.085,"h":2.085,"l":2.06,"n":197,"o":2.065,"t":"2026-09-24T19:30:00Z","v":26232,"vw":2.073785},{"c":2.1,"h":2.1,"l":2.08,"n":619,"o":2.085,"t":"2026-09-24T19:45:00Z","v":103120,"vw":2.088422},{"c":2.12,"h":2.12,"l":2.09,"n":8,"o":2.09,"t":"2026-09-24T20:00:00Z","v":110765,"vw":2.090027},{"c":2.14,"h":2.18,"l":2.14,"n":8,"o":2.15,"t":"2026-09-25T08:45:00Z","v":11555,"vw":2.158151},{"c":2.1,"h":2.11,"l":2.07,"n":96,"o":2.11,"t":"2026-09-25T13:30:00Z","v":15457,"vw":2.100872},{"c":2.08,"h":2.095,"l":2.075,"n":203,"o":2.09,"t":"2026-09-25T13:45:00Z","v":13374,"vw":2.084395},{"c":2.07,"h":2.085,"l":2.06,"n":141,"o":2.085,"t":"2026-09-25T14:00:00Z","v":19118,"vw":2.074699},{"c":2.07,"h":2.07,"l":2.06,"n":61,"o":2.065,"t":"2026-09-25T14:15:00Z","v":4328,"vw":2.066393},{"c":2.07,"h":2.0791,"l":2.065,"n":70,"o":2.07,"t":"2026-09-25T14:30:00Z","v":17472,"vw":2.069953},{"c":2.07,"h":2.08,"l":2.07,"n":138,"o":2.075,"t":"2026-09-25T14:45:00Z","v":10810,"vw":2.071911},{"c":2.095,"h":2.1,"l":2.07,"n":154,"o":2.07,"t":"2026-09-25T15:00:00Z","v":15064,"vw":2.085598},{"c":2.1,"h":2.11,"l":2.095,"n":76,"o":2.095,"t":"2026-09-25T15:15:00Z","v":5600,"vw":2.104625},{"c":2.085,"h":2.1085,"l":2.085,"n":126,"o":2.105,"t":"2026-09-25T15:30:00Z","v":18737,"vw":2.095775},{"c":2.105,"h":2.105,"l":2.075,"n":266,"o":2.085,"t":"2026-09-25T15:45:00Z","v":27971,"vw":2.087949},{"c":2.11,"h":2.115,"l":2.1,"n":273,"o":2.105,"t":"2026-09-25T16:00:00Z","v":33027,"vw":2.108504},{"c":2.115,"h":2.12,"l":2.105,"n":183,"o":2.115,"t":"2026-09-25T16:15:00Z","v":19071,"vw":2.110796},{"c":2.095,"h":2.11,"l":2.09,"n":175,"o":2.11,"t":"2026-09-25T16:30:00Z","v":17087,"vw":2.101274},{"c":2.085,"h":2.09,"l":2.08,"n":120,"o":2.09,"t":"2026-09-25T16:45:00Z","v":9186,"vw":2.086558},{"c":2.08,"h":2.09,"l":2.075,"n":199,"o":2.085,"t":"2026-09-25T17:00:00Z","v":23293,"vw":2.080567},{"c":2.07,"h":2.09,"l":2.06,"n":225,"o":2.085,"t":"2026-09-25T17:15:00Z","v":29655,"vw":2.073581},{"c":2.065,"h":2.07,"l":2.06,"n":161,"o":2.07,"t":"2026-09-25T17:30:00Z","v":55905,"vw":2.063594},{"c":2.07,"h":2.075,"l":2.065,"n":157,"o":2.065,"t":"2026-09-25T17:45:00Z","v":22826,"vw":2.070232},{"c":2.08,"h":2.08,"l":2.07,"n":95,"o":2.075,"t":"2026-09-25T18:00:00Z","v":9773,"vw":2.077022},{"c":2.075,"h":2.08,"l":2.07,"n":71,"o":2.075,"t":"2026-09-25T18:15:00Z","v":5699,"vw":2.075984},{"c":2.075,"h":2.08,"l":2.075,"n":86,"o":2.075,"t":"2026-09-25T18:30:00Z","v":4892,"vw":2.075151},{"c":2.14,"h":2.14,"l":2.07,"n":571,"o":2.075,"t":"2026-09-25T18:45:00Z","v":87273,"vw":2.101229},{"c":2.25,"h":2.25,"l":2.14,"n":4020,"o":2.14,"t":"2026-09-25T19:00:00Z","v":884639,"vw":2.188474},{"c":2.235,"h":2.255,"l":2.225,"n":1054,"o":2.245,"t":"2026-09-25T19:15:00Z","v":248493,"vw":2.245812},{"c":2.21,"h":2.235,"l":2.2,"n":690,"o":2.235,"t":"2026-09-25T19:30:00Z","v":112989,"vw":2.224523},{"c":2.18,"h":2.24,"l":2.18,"n":1939,"o":2.21,"t":"2026-09-25T19:45:00Z","v":683218,"vw":2.220828},{"c":2.17,"h":2.17,"l":2.17,"n":7,"o":2.17,"t":"2026-09-25T20:00:00Z","v":180166,"vw":2.17},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-09-25T20:15:00Z","v":684,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-25T21:00:00Z","v":400,"vw":2.19},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-09-25T23:15:00Z","v":1371,"vw":2.18},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-09-25T23:30:00Z","v":1877,"vw":2.17},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-28T13:15:00Z","v":200,"vw":2.2},{"c":2.134,"h":2.14,"l":2.1,"n":220,"o":2.14,"t":"2026-09-28T13:30:00Z","v":45206,"vw":2.113261},{"c":2.085,"h":2.134,"l":2.08,"n":187,"o":2.134,"t":"2026-09-28T13:45:00Z","v":22077,"vw":2.096305},{"c":2.075,"h":2.084,"l":2.065,"n":178,"o":2.084,"t":"2026-09-28T14:00:00Z","v":25061,"vw":2.071742},{"c":2.085,"h":2.09,"l":2.07,"n":107,"o":2.07,"t":"2026-09-28T14:15:00Z","v":10644,"vw":2.080587},{"c":2.0499,"h":2.085,"l":2.045,"n":196,"o":2.085,"t":"2026-09-28T14:30:00Z","v":28654,"vw":2.065214},{"c":2.055,"h":2.06,"l":2.03,"n":204,"o":2.0408,"t":"2026-09-28T14:45:00Z","v":18257,"vw":2.043321},{"c":2.04,"h":2.06,"l":2.04,"n":166,"o":2.055,"t":"2026-09-28T15:00:00Z","v":63569,"vw":2.050511},{"c":2.035,"h":2.045,"l":2.025,"n":150,"o":2.045,"t":"2026-09-28T15:15:00Z","v":14526,"vw":2.034816},{"c":2.032,"h":2.035,"l":2.02,"n":234,"o":2.03,"t":"2026-09-28T15:30:00Z","v":15166,"vw":2.028374},{"c":2.035,"h":2.0392,"l":2.02,"n":324,"o":2.035,"t":"2026-09-28T15:45:00Z","v":36091,"vw":2.029234},{"c":2.02,"h":2.035,"l":2.02,"n":109,"o":2.03,"t":"2026-09-28T16:00:00Z","v":10972,"vw":2.028152},{"c":2.055,"h":2.055,"l":2.03,"n":152,"o":2.03,"t":"2026-09-28T16:15:00Z","v":17755,"vw":2.039457},{"c":2.03,"h":2.05,"l":2.03,"n":108,"o":2.05,"t":"2026-09-28T16:30:00Z","v":15711,"vw":2.040857},{"c":2.025,"h":2.03,"l":2.02,"n":82,"o":2.03,"t":"2026-09-28T16:45:00Z","v":5923,"vw":2.025084},{"c":2.045,"h":2.0492,"l":2.015,"n":205,"o":2.025,"t":"2026-09-28T17:00:00Z","v":36935,"vw":2.023025},{"c":2.03,"h":2.045,"l":2.03,"n":103,"o":2.045,"t":"2026-09-28T17:15:00Z","v":8323,"vw":2.034381},{"c":2.035,"h":2.04,"l":2.03,"n":96,"o":2.03,"t":"2026-09-28T17:30:00Z","v":9207,"vw":2.032807},{"c":2.075,"h":2.08,"l":2.035,"n":273,"o":2.0391,"t":"2026-09-28T17:45:00Z","v":36656,"vw":2.061056},{"c":2.065,"h":2.08,"l":2.06,"n":224,"o":2.075,"t":"2026-09-28T18:00:00Z","v":32214,"vw":2.06878},{"c":2.06,"h":2.065,"l":2.06,"n":180,"o":2.065,"t":"2026-09-28T18:15:00Z","v":18772,"vw":2.060834},{"c":2.07,"h":2.085,"l":2.06,"n":275,"o":2.06,"t":"2026-09-28T18:30:00Z","v":26813,"vw":2.073686},{"c":2.045,"h":2.07,"l":2.0406,"n":277,"o":2.07,"t":"2026-09-28T18:45:00Z","v":43519,"vw":2.057163},{"c":2.02,"h":2.045,"l":2.02,"n":159,"o":2.045,"t":"2026-09-28T19:00:00Z","v":24777,"vw":2.036505},{"c":2.03,"h":2.03,"l":2.02,"n":249,"o":2.025,"t":"2026-09-28T19:15:00Z","v":36166,"vw":2.026091},{"c":2.02,"h":2.03,"l":2.015,"n":228,"o":2.03,"t":"2026-09-28T19:30:00Z","v":26275,"vw":2.024432},{"c":2.01,"h":2.025,"l":2.01,"n":1162,"o":2.02,"t":"2026-09-28T19:45:00Z","v":147421,"vw":2.012879},{"c":2.02,"h":2.02,"l":2,"n":13,"o":2,"t":"2026-09-28T20:00:00Z","v":154292,"vw":2.000136},{"c":2.03,"h":2.03,"l":2.03,"n":3,"o":2.03,"t":"2026-09-28T20:30:00Z","v":200,"vw":2.03},{"c":2.03,"h":2.11,"l":2.03,"n":6,"o":2.11,"t":"2026-09-28T23:45:00Z","v":211,"vw":2.070591},{"c":1.99,"h":1.99,"l":1.99,"n":3,"o":1.99,"t":"2026-09-29T10:30:00Z","v":199,"vw":1.99},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-09-29T11:30:00Z","v":400,"vw":2},{"c":2.034,"h":2.05,"l":2.0199,"n":364,"o":2.03,"t":"2026-09-29T13:30:00Z","v":67489,"vw":2.033851},{"c":2.02,"h":2.045,"l":2.0009,"n":190,"o":2.035,"t":"2026-09-29T13:45:00Z","v":19135,"vw":2.023118},{"c":2.02,"h":2.02,"l":2.01,"n":102,"o":2.014,"t":"2026-09-29T14:00:00Z","v":18342,"vw":2.013851},{"c":2.01,"h":2.02,"l":2.01,"n":223,"o":2.015,"t":"2026-09-29T14:15:00Z","v":25535,"vw":2.013866},{"c":1.98,"h":2.01,"l":1.98,"n":317,"o":2.005,"t":"2026-09-29T14:30:00Z","v":33827,"vw":1.996522},{"c":1.99,"h":1.9999,"l":1.98,"n":244,"o":1.98,"t":"2026-09-29T14:45:00Z","v":30030,"vw":1.989592},{"c":1.985,"h":2,"l":1.985,"n":224,"o":2,"t":"2026-09-29T15:00:00Z","v":42367,"vw":1.990015},{"c":1.98,"h":1.985,"l":1.98,"n":109,"o":1.98,"t":"2026-09-29T15:15:00Z","v":5175,"vw":1.981732},{"c":1.975,"h":1.9891,"l":1.97,"n":288,"o":1.98,"t":"2026-09-29T15:30:00Z","v":40108,"vw":1.978747},{"c":1.975,"h":1.985,"l":1.97,"n":144,"o":1.97,"t":"2026-09-29T15:45:00Z","v":23428,"vw":1.978947},{"c":1.96,"h":1.975,"l":1.96,"n":237,"o":1.97,"t":"2026-09-29T16:00:00Z","v":29551,"vw":1.969956},{"c":1.965,"h":1.97,"l":1.96,"n":157,"o":1.965,"t":"2026-09-29T16:15:00Z","v":26889,"vw":1.966464},{"c":1.96,"h":1.9699,"l":1.95,"n":216,"o":1.965,"t":"2026-09-29T16:30:00Z","v":36055,"vw":1.958817},{"c":1.945,"h":1.9599,"l":1.945,"n":90,"o":1.95,"t":"2026-09-29T16:45:00Z","v":23745,"vw":1.953666},{"c":1.955,"h":1.955,"l":1.94,"n":141,"o":1.94,"t":"2026-09-29T17:00:00Z","v":22657,"vw":1.948377},{"c":1.955,"h":1.955,"l":1.94,"n":124,"o":1.95,"t":"2026-09-29T17:15:00Z","v":15062,"vw":1.948596},{"c":1.955,"h":1.96,"l":1.95,"n":203,"o":1.9581,"t":"2026-09-29T17:30:00Z","v":34277,"vw":1.953273},{"c":1.965,"h":1.965,"l":1.95,"n":143,"o":1.955,"t":"2026-09-29T17:45:00Z","v":20247,"vw":1.961419},{"c":1.965,"h":1.98,"l":1.965,"n":279,"o":1.965,"t":"2026-09-29T18:00:00Z","v":37864,"vw":1.970979},{"c":1.96,"h":1.97,"l":1.96,"n":151,"o":1.965,"t":"2026-09-29T18:15:00Z","v":8013,"vw":1.965675},{"c":1.965,"h":1.97,"l":1.95,"n":236,"o":1.96,"t":"2026-09-29T18:30:00Z","v":25161,"vw":1.959896},{"c":1.96,"h":1.97,"l":1.96,"n":79,"o":1.965,"t":"2026-09-29T18:45:00Z","v":5020,"vw":1.963657},{"c":1.96,"h":1.97,"l":1.96,"n":147,"o":1.96,"t":"2026-09-29T19:00:00Z","v":12240,"vw":1.963458},{"c":1.96,"h":1.97,"l":1.96,"n":129,"o":1.965,"t":"2026-09-29T19:15:00Z","v":10852,"vw":1.962664},{"c":1.95,"h":1.96,"l":1.95,"n":222,"o":1.96,"t":"2026-09-29T19:30:00Z","v":29627,"vw":1.957572},{"c":1.94,"h":1.96,"l":1.94,"n":1078,"o":1.95,"t":"2026-09-29T19:45:00Z","v":176822,"vw":1.949249},{"c":1.98,"h":1.98,"l":1.94,"n":21,"o":1.94,"t":"2026-09-29T20:00:00Z","v":131037,"vw":1.940129},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-09-29T20:15:00Z","v":290,"vw":1.95},{"c":1.96,"h":1.97,"l":1.96,"n":15,"o":1.97,"t":"2026-09-29T22:30:00Z","v":736,"vw":1.965},{"c":1.96,"h":1.96,"l":1.96,"n":6,"o":1.96,"t":"2026-09-29T22:45:00Z","v":200,"vw":1.96},{"c":1.96,"h":1.96,"l":1.96,"n":11,"o":1.96,"t":"2026-09-30T08:00:00Z","v":1288,"vw":1.96},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-09-30T08:30:00Z","v":100,"vw":1.96},{"c":1.96,"h":1.9892,"l":1.945,"n":232,"o":1.95,"t":"2026-09-30T13:30:00Z","v":45469,"vw":1.958989},{"c":2.005,"h":2.01,"l":1.9608,"n":173,"o":1.964,"t":"2026-09-30T13:45:00Z","v":22898,"vw":1.97944},{"c":1.995,"h":2.02,"l":1.99,"n":261,"o":2.01,"t":"2026-09-30T14:00:00Z","v":30928,"vw":2.004718},{"c":1.975,"h":2.005,"l":1.975,"n":236,"o":2,"t":"2026-09-30T14:15:00Z","v":22011,"vw":1.9988},{"c":1.985,"h":1.985,"l":1.9708,"n":148,"o":1.975,"t":"2026-09-30T14:30:00Z","v":13322,"vw":1.979259},{"c":1.9999,"h":2,"l":1.985,"n":96,"o":1.985,"t":"2026-09-30T14:45:00Z","v":11842,"vw":1.992417},{"c":1.995,"h":2,"l":1.99,"n":116,"o":2,"t":"2026-09-30T15:00:00Z","v":12499,"vw":1.998594},{"c":1.995,"h":2.01,"l":1.99,"n":115,"o":1.995,"t":"2026-09-30T15:15:00Z","v":14490,"vw":1.999637},{"c":2,"h":2.015,"l":1.985,"n":227,"o":1.9953,"t":"2026-09-30T15:30:00Z","v":34634,"vw":2.000236},{"c":2.005,"h":2.01,"l":2,"n":61,"o":2.005,"t":"2026-09-30T15:45:00Z","v":5790,"vw":2.004735},{"c":1.99,"h":2.005,"l":1.985,"n":276,"o":2,"t":"2026-09-30T16:00:00Z","v":59898,"vw":1.996074},{"c":2,"h":2,"l":1.975,"n":367,"o":1.99,"t":"2026-09-30T16:15:00Z","v":100909,"vw":1.985226},{"c":2,"h":2,"l":1.99,"n":111,"o":2,"t":"2026-09-30T16:30:00Z","v":8163,"vw":1.997259},{"c":1.98,"h":2,"l":1.98,"n":169,"o":1.995,"t":"2026-09-30T16:45:00Z","v":29500,"vw":1.984192},{"c":1.975,"h":1.99,"l":1.97,"n":163,"o":1.985,"t":"2026-09-30T17:00:00Z","v":34384,"vw":1.976291},{"c":1.965,"h":1.98,"l":1.9625,"n":420,"o":1.975,"t":"2026-09-30T17:15:00Z","v":121826,"vw":1.973469},{"c":1.965,"h":1.97,"l":1.96,"n":73,"o":1.965,"t":"2026-09-30T17:30:00Z","v":10866,"vw":1.96455},{"c":1.965,"h":1.975,"l":1.96,"n":161,"o":1.965,"t":"2026-09-30T17:45:00Z","v":23643,"vw":1.967965},{"c":1.95,"h":1.9692,"l":1.95,"n":108,"o":1.965,"t":"2026-09-30T18:00:00Z","v":14162,"vw":1.959491},{"c":1.96,"h":1.96,"l":1.95,"n":125,"o":1.95,"t":"2026-09-30T18:15:00Z","v":53516,"vw":1.957586},{"c":1.968,"h":1.968,"l":1.9515,"n":234,"o":1.955,"t":"2026-09-30T18:30:00Z","v":39647,"vw":1.959987},{"c":1.965,"h":1.97,"l":1.96,"n":51,"o":1.96,"t":"2026-09-30T18:45:00Z","v":8932,"vw":1.966335},{"c":1.96,"h":1.965,"l":1.96,"n":67,"o":1.965,"t":"2026-09-30T19:00:00Z","v":10096,"vw":1.961861},{"c":1.96,"h":1.96,"l":1.95,"n":121,"o":1.96,"t":"2026-09-30T19:15:00Z","v":22080,"vw":1.955185},{"c":1.955,"h":1.96,"l":1.935,"n":403,"o":1.95,"t":"2026-09-30T19:30:00Z","v":80940,"vw":1.945736},{"c":1.93,"h":1.96,"l":1.93,"n":1376,"o":1.955,"t":"2026-09-30T19:45:00Z","v":256902,"vw":1.943221},{"c":1.93,"h":1.93,"l":1.93,"n":15,"o":1.93,"t":"2026-09-30T20:00:00Z","v":187104,"vw":1.93},{"c":1.96,"h":1.96,"l":1.96,"n":7,"o":1.96,"t":"2026-09-30T20:30:00Z","v":388,"vw":1.96},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-09-30T21:15:00Z","v":200,"vw":1.98},{"c":1.94,"h":1.94,"l":1.94,"n":2,"o":1.94,"t":"2026-10-01T08:00:00Z","v":206,"vw":1.94},{"c":1.905,"h":1.93,"l":1.9008,"n":357,"o":1.93,"t":"2026-10-01T13:30:00Z","v":46071,"vw":1.914712},{"c":1.905,"h":1.91,"l":1.88,"n":335,"o":1.905,"t":"2026-10-01T13:45:00Z","v":41223,"vw":1.892219},{"c":1.9,"h":1.91,"l":1.885,"n":248,"o":1.9,"t":"2026-10-01T14:00:00Z","v":19640,"vw":1.897571},{"c":1.89,"h":1.905,"l":1.8802,"n":205,"o":1.905,"t":"2026-10-01T14:15:00Z","v":26289,"vw":1.890498},{"c":1.8997,"h":1.8997,"l":1.885,"n":232,"o":1.89,"t":"2026-10-01T14:30:00Z","v":15480,"vw":1.890961},{"c":1.865,"h":1.895,"l":1.865,"n":366,"o":1.895,"t":"2026-10-01T14:45:00Z","v":31067,"vw":1.87712},{"c":1.86,"h":1.8691,"l":1.855,"n":228,"o":1.865,"t":"2026-10-01T15:00:00Z","v":40336,"vw":1.861204},{"c":1.86,"h":1.86,"l":1.851,"n":127,"o":1.855,"t":"2026-10-01T15:15:00Z","v":17805,"vw":1.85533},{"c":1.865,"h":1.88,"l":1.85,"n":301,"o":1.8599,"t":"2026-10-01T15:30:00Z","v":84999,"vw":1.859989},{"c":1.875,"h":1.885,"l":1.8609,"n":214,"o":1.865,"t":"2026-10-01T15:45:00Z","v":21747,"vw":1.875546},{"c":1.875,"h":1.89,"l":1.875,"n":166,"o":1.88,"t":"2026-10-01T16:00:00Z","v":19193,"vw":1.880612},{"c":1.875,"h":1.885,"l":1.87,"n":146,"o":1.88,"t":"2026-10-01T16:15:00Z","v":26669,"vw":1.879411},{"c":1.88,"h":1.8809,"l":1.87,"n":123,"o":1.87,"t":"2026-10-01T16:30:00Z","v":8752,"vw":1.879373},{"c":1.875,"h":1.88,"l":1.87,"n":134,"o":1.88,"t":"2026-10-01T16:45:00Z","v":13280,"vw":1.87322},{"c":1.87,"h":1.88,"l":1.87,"n":128,"o":1.875,"t":"2026-10-01T17:00:00Z","v":3966,"vw":1.87539},{"c":1.88,"h":1.89,"l":1.87,"n":179,"o":1.87,"t":"2026-10-01T17:15:00Z","v":25225,"vw":1.884909},{"c":1.88,"h":1.9,"l":1.875,"n":446,"o":1.885,"t":"2026-10-01T17:30:00Z","v":63745,"vw":1.888645},{"c":1.875,"h":1.89,"l":1.8709,"n":117,"o":1.885,"t":"2026-10-01T17:45:00Z","v":12156,"vw":1.881544},{"c":1.86,"h":1.87,"l":1.85,"n":216,"o":1.87,"t":"2026-10-01T18:00:00Z","v":13515,"vw":1.85956},{"c":1.855,"h":1.865,"l":1.855,"n":124,"o":1.865,"t":"2026-10-01T18:15:00Z","v":16158,"vw":1.859047},{"c":1.8401,"h":1.8591,"l":1.84,"n":285,"o":1.85,"t":"2026-10-01T18:30:00Z","v":65421,"vw":1.845202},{"c":1.83,"h":1.845,"l":1.83,"n":118,"o":1.8401,"t":"2026-10-01T18:45:00Z","v":17630,"vw":1.840783},{"c":1.815,"h":1.8395,"l":1.815,"n":245,"o":1.8301,"t":"2026-10-01T19:00:00Z","v":39357,"vw":1.828721},{"c":1.81,"h":1.8299,"l":1.81,"n":184,"o":1.815,"t":"2026-10-01T19:15:00Z","v":18275,"vw":1.818244},{"c":1.805,"h":1.8183,"l":1.8,"n":331,"o":1.8183,"t":"2026-10-01T19:30:00Z","v":43632,"vw":1.807006},{"c":1.79,"h":1.805,"l":1.79,"n":1034,"o":1.8008,"t":"2026-10-01T19:45:00Z","v":192299,"vw":1.797494},{"c":1.81,"h":1.81,"l":1.79,"n":12,"o":1.79,"t":"2026-10-01T20:00:00Z","v":140194,"vw":1.790152},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-01T20:45:00Z","v":150,"vw":1.82},{"c":1.81,"h":1.812,"l":1.81,"n":4,"o":1.81,"t":"2026-10-01T21:00:00Z","v":720,"vw":1.810797},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-10-01T21:15:00Z","v":136,"vw":1.81},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-01T21:30:00Z","v":1000,"vw":1.82},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-10-01T22:15:00Z","v":1320,"vw":1.81},{"c":1.86,"h":1.86,"l":1.8436,"n":3,"o":1.8436,"t":"2026-10-01T22:45:00Z","v":400,"vw":1.84805},{"c":1.785,"h":1.86,"l":1.77,"n":355,"o":1.82,"t":"2026-10-02T13:30:00Z","v":90206,"vw":1.798885},{"c":1.7807,"h":1.8,"l":1.7807,"n":102,"o":1.785,"t":"2026-10-02T13:45:00Z","v":22598,"vw":1.794288},{"c":1.8093,"h":1.81,"l":1.7703,"n":247,"o":1.78,"t":"2026-10-02T14:00:00Z","v":39108,"vw":1.78515},{"c":1.84,"h":1.85,"l":1.805,"n":256,"o":1.805,"t":"2026-10-02T14:15:00Z","v":58740,"vw":1.828018},{"c":1.84,"h":1.85,"l":1.835,"n":300,"o":1.835,"t":"2026-10-02T14:30:00Z","v":85859,"vw":1.840357},{"c":1.815,"h":1.835,"l":1.815,"n":184,"o":1.831,"t":"2026-10-02T14:45:00Z","v":21432,"vw":1.828754},{"c":1.785,"h":1.82,"l":1.775,"n":189,"o":1.815,"t":"2026-10-02T15:00:00Z","v":46961,"vw":1.788067},{"c":1.755,"h":1.785,"l":1.7514,"n":144,"o":1.785,"t":"2026-10-02T15:15:00Z","v":31244,"vw":1.768822},{"c":1.748,"h":1.76,"l":1.745,"n":159,"o":1.755,"t":"2026-10-02T15:30:00Z","v":32481,"vw":1.755068},{"c":1.735,"h":1.7497,"l":1.73,"n":89,"o":1.7491,"t":"2026-10-02T15:45:00Z","v":19425,"vw":1.740178},{"c":1.745,"h":1.75,"l":1.73,"n":266,"o":1.74,"t":"2026-10-02T16:00:00Z","v":56375,"vw":1.740044},{"c":1.745,"h":1.745,"l":1.74,"n":65,"o":1.745,"t":"2026-10-02T16:15:00Z","v":6367,"vw":1.744582},{"c":1.745,"h":1.75,"l":1.735,"n":157,"o":1.745,"t":"2026-10-02T16:30:00Z","v":38636,"vw":1.740751},{"c":1.755,"h":1.7599,"l":1.75,"n":62,"o":1.75,"t":"2026-10-02T16:45:00Z","v":26201,"vw":1.752861},{"c":1.76,"h":1.77,"l":1.755,"n":156,"o":1.76,"t":"2026-10-02T17:00:00Z","v":18667,"vw":1.763095},{"c":1.76,"h":1.76,"l":1.75,"n":81,"o":1.755,"t":"2026-10-02T17:15:00Z","v":13144,"vw":1.757964},{"c":1.775,"h":1.785,"l":1.75,"n":293,"o":1.75,"t":"2026-10-02T17:30:00Z","v":140730,"vw":1.775558},{"c":1.775,"h":1.78,"l":1.775,"n":90,"o":1.775,"t":"2026-10-02T17:45:00Z","v":19396,"vw":1.779622},{"c":1.775,"h":1.78,"l":1.7705,"n":41,"o":1.775,"t":"2026-10-02T18:00:00Z","v":9588,"vw":1.77319},{"c":1.77,"h":1.775,"l":1.765,"n":78,"o":1.7701,"t":"2026-10-02T18:15:00Z","v":10911,"vw":1.769104},{"c":1.7524,"h":1.775,"l":1.75,"n":167,"o":1.765,"t":"2026-10-02T18:30:00Z","v":47886,"vw":1.76911},{"c":1.755,"h":1.76,"l":1.75,"n":53,"o":1.76,"t":"2026-10-02T18:45:00Z","v":12070,"vw":1.757535},{"c":1.745,"h":1.76,"l":1.7401,"n":150,"o":1.755,"t":"2026-10-02T19:00:00Z","v":22240,"vw":1.749772},{"c":1.755,"h":1.76,"l":1.74,"n":307,"o":1.745,"t":"2026-10-02T19:15:00Z","v":68273,"vw":1.751385},{"c":1.745,"h":1.76,"l":1.745,"n":156,"o":1.755,"t":"2026-10-02T19:30:00Z","v":29678,"vw":1.750607},{"c":1.76,"h":1.76,"l":1.74,"n":581,"o":1.745,"t":"2026-10-02T19:45:00Z","v":95408,"vw":1.746902},{"c":1.74,"h":1.74,"l":1.74,"n":5,"o":1.74,"t":"2026-10-02T20:00:00Z","v":126858,"vw":1.74},{"c":1.7981,"h":1.7981,"l":1.7981,"n":1,"o":1.7981,"t":"2026-10-02T20:15:00Z","v":200,"vw":1.7981},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-10-02T23:00:00Z","v":110,"vw":1.81},{"c":1.7541,"h":1.7541,"l":1.7541,"n":1,"o":1.7541,"t":"2026-10-02T23:45:00Z","v":379,"vw":1.7541},{"c":1.75,"h":1.75,"l":1.75,"n":3,"o":1.75,"t":"2026-10-05T12:00:00Z","v":1000,"vw":1.75},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-05T12:30:00Z","v":300,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":5,"o":1.77,"t":"2026-10-05T13:15:00Z","v":891,"vw":1.77},{"c":1.705,"h":1.73,"l":1.69,"n":202,"o":1.73,"t":"2026-10-05T13:30:00Z","v":38266,"vw":1.705351},{"c":1.695,"h":1.705,"l":1.685,"n":195,"o":1.705,"t":"2026-10-05T13:45:00Z","v":25359,"vw":1.693879},{"c":1.72,"h":1.725,"l":1.69,"n":228,"o":1.695,"t":"2026-10-05T14:00:00Z","v":39843,"vw":1.705959},{"c":1.71,"h":1.72,"l":1.705,"n":106,"o":1.715,"t":"2026-10-05T14:15:00Z","v":11541,"vw":1.711013},{"c":1.685,"h":1.705,"l":1.685,"n":174,"o":1.705,"t":"2026-10-05T14:30:00Z","v":30463,"vw":1.693571},{"c":1.685,"h":1.69,"l":1.68,"n":93,"o":1.6893,"t":"2026-10-05T14:45:00Z","v":11390,"vw":1.685937},{"c":1.685,"h":1.695,"l":1.685,"n":183,"o":1.6898,"t":"2026-10-05T15:00:00Z","v":34807,"vw":1.691085},{"c":1.6793,"h":1.6885,"l":1.675,"n":186,"o":1.6839,"t":"2026-10-05T15:15:00Z","v":26315,"vw":1.680675},{"c":1.675,"h":1.68,"l":1.67,"n":66,"o":1.6795,"t":"2026-10-05T15:30:00Z","v":9847,"vw":1.677428},{"c":1.685,"h":1.685,"l":1.675,"n":113,"o":1.675,"t":"2026-10-05T15:45:00Z","v":15721,"vw":1.67952},{"c":1.675,"h":1.68,"l":1.67,"n":70,"o":1.68,"t":"2026-10-05T16:00:00Z","v":15387,"vw":1.675325},{"c":1.685,"h":1.685,"l":1.675,"n":103,"o":1.68,"t":"2026-10-05T16:15:00Z","v":12085,"vw":1.679472},{"c":1.685,"h":1.69,"l":1.685,"n":78,"o":1.685,"t":"2026-10-05T16:30:00Z","v":14604,"vw":1.688104},{"c":1.695,"h":1.7,"l":1.6807,"n":134,"o":1.69,"t":"2026-10-05T16:45:00Z","v":19517,"vw":1.690288},{"c":1.685,"h":1.695,"l":1.68,"n":150,"o":1.695,"t":"2026-10-05T17:00:00Z","v":35215,"vw":1.685728},{"c":1.695,"h":1.7,"l":1.67,"n":233,"o":1.68,"t":"2026-10-05T17:15:00Z","v":67491,"vw":1.684882},{"c":1.695,"h":1.695,"l":1.68,"n":214,"o":1.695,"t":"2026-10-05T17:30:00Z","v":43881,"vw":1.688247},{"c":1.7,"h":1.7,"l":1.69,"n":55,"o":1.695,"t":"2026-10-05T17:45:00Z","v":10571,"vw":1.693146},{"c":1.695,"h":1.71,"l":1.69,"n":212,"o":1.695,"t":"2026-10-05T18:00:00Z","v":41500,"vw":1.699574},{"c":1.6909,"h":1.698,"l":1.6909,"n":28,"o":1.6954,"t":"2026-10-05T18:15:00Z","v":3840,"vw":1.695062},{"c":1.695,"h":1.6991,"l":1.69,"n":109,"o":1.695,"t":"2026-10-05T18:30:00Z","v":32468,"vw":1.694208},{"c":1.705,"h":1.705,"l":1.695,"n":124,"o":1.695,"t":"2026-10-05T18:45:00Z","v":12091,"vw":1.700551},{"c":1.715,"h":1.72,"l":1.7,"n":140,"o":1.705,"t":"2026-10-05T19:00:00Z","v":24789,"vw":1.710975},{"c":1.705,"h":1.7192,"l":1.695,"n":204,"o":1.7192,"t":"2026-10-05T19:15:00Z","v":30089,"vw":1.706651},{"c":1.7008,"h":1.705,"l":1.69,"n":248,"o":1.7,"t":"2026-10-05T19:30:00Z","v":47724,"vw":1.698289},{"c":1.71,"h":1.71,"l":1.68,"n":969,"o":1.7,"t":"2026-10-05T19:45:00Z","v":189728,"vw":1.694896},{"c":1.68,"h":1.7,"l":1.68,"n":12,"o":1.7,"t":"2026-10-05T20:00:00Z","v":163759,"vw":1.699938},{"c":1.71,"h":1.71,"l":1.71,"n":2,"o":1.71,"t":"2026-10-05T22:15:00Z","v":323,"vw":1.71},{"c":1.71,"h":1.71,"l":1.71,"n":3,"o":1.71,"t":"2026-10-06T13:00:00Z","v":1505,"vw":1.71},{"c":1.74,"h":1.74,"l":1.74,"n":2,"o":1.74,"t":"2026-10-06T13:15:00Z","v":200,"vw":1.74},{"c":1.72,"h":1.735,"l":1.71,"n":193,"o":1.71,"t":"2026-10-06T13:30:00Z","v":68610,"vw":1.719268},{"c":1.72,"h":1.73,"l":1.715,"n":132,"o":1.7195,"t":"2026-10-06T13:45:00Z","v":23532,"vw":1.721776},{"c":1.705,"h":1.735,"l":1.705,"n":117,"o":1.73,"t":"2026-10-06T14:00:00Z","v":16978,"vw":1.716455},{"c":1.7,"h":1.7092,"l":1.695,"n":102,"o":1.705,"t":"2026-10-06T14:15:00Z","v":25664,"vw":1.702909},{"c":1.705,"h":1.705,"l":1.6909,"n":80,"o":1.7,"t":"2026-10-06T14:30:00Z","v":17364,"vw":1.700015},{"c":1.72,"h":1.72,"l":1.7,"n":102,"o":1.705,"t":"2026-10-06T14:45:00Z","v":13295,"vw":1.710319},{"c":1.7265,"h":1.73,"l":1.72,"n":51,"o":1.7299,"t":"2026-10-06T15:00:00Z","v":12942,"vw":1.728556},{"c":1.725,"h":1.73,"l":1.72,"n":47,"o":1.725,"t":"2026-10-06T15:15:00Z","v":2805,"vw":1.724848},{"c":1.71,"h":1.725,"l":1.71,"n":99,"o":1.72,"t":"2026-10-06T15:30:00Z","v":6824,"vw":1.716866},{"c":1.705,"h":1.71,"l":1.7,"n":136,"o":1.71,"t":"2026-10-06T15:45:00Z","v":39287,"vw":1.708628},{"c":1.715,"h":1.715,"l":1.7,"n":120,"o":1.7,"t":"2026-10-06T16:00:00Z","v":12704,"vw":1.708284},{"c":1.705,"h":1.72,"l":1.705,"n":176,"o":1.715,"t":"2026-10-06T16:15:00Z","v":77482,"vw":1.712605},{"c":1.705,"h":1.71,"l":1.705,"n":58,"o":1.705,"t":"2026-10-06T16:30:00Z","v":4137,"vw":1.705448},{"c":1.705,"h":1.71,"l":1.7,"n":63,"o":1.705,"t":"2026-10-06T16:45:00Z","v":13244,"vw":1.704834},{"c":1.7,"h":1.705,"l":1.7,"n":81,"o":1.705,"t":"2026-10-06T17:00:00Z","v":7074,"vw":1.701954},{"c":1.705,"h":1.71,"l":1.7,"n":86,"o":1.7,"t":"2026-10-06T17:15:00Z","v":8684,"vw":1.702692},{"c":1.725,"h":1.74,"l":1.7,"n":250,"o":1.705,"t":"2026-10-06T17:30:00Z","v":53679,"vw":1.723749},{"c":1.725,"h":1.73,"l":1.72,"n":66,"o":1.72,"t":"2026-10-06T17:45:00Z","v":6067,"vw":1.725146},{"c":1.725,"h":1.7299,"l":1.72,"n":44,"o":1.725,"t":"2026-10-06T18:00:00Z","v":4372,"vw":1.723751},{"c":1.715,"h":1.725,"l":1.71,"n":65,"o":1.725,"t":"2026-10-06T18:15:00Z","v":15644,"vw":1.717681},{"c":1.715,"h":1.72,"l":1.71,"n":37,"o":1.715,"t":"2026-10-06T18:30:00Z","v":13112,"vw":1.716902},{"c":1.725,"h":1.725,"l":1.71,"n":195,"o":1.71,"t":"2026-10-06T18:45:00Z","v":21009,"vw":1.719571},{"c":1.715,"h":1.7299,"l":1.715,"n":104,"o":1.725,"t":"2026-10-06T19:00:00Z","v":9848,"vw":1.721304},{"c":1.71,"h":1.72,"l":1.71,"n":97,"o":1.72,"t":"2026-10-06T19:15:00Z","v":8007,"vw":1.715135},{"c":1.72,"h":1.735,"l":1.71,"n":248,"o":1.71,"t":"2026-10-06T19:30:00Z","v":48465,"vw":1.725423},{"c":1.71,"h":1.73,"l":1.705,"n":818,"o":1.72,"t":"2026-10-06T19:45:00Z","v":120239,"vw":1.715112},{"c":1.71,"h":1.71,"l":1.71,"n":12,"o":1.71,"t":"2026-10-06T20:00:00Z","v":110081,"vw":1.71},{"c":1.7109,"h":1.7109,"l":1.7109,"n":1,"o":1.7109,"t":"2026-10-06T20:15:00Z","v":150,"vw":1.7109},{"c":1.7396,"h":1.74,"l":1.7396,"n":2,"o":1.74,"t":"2026-10-06T20:45:00Z","v":200,"vw":1.7398},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-10-07T08:00:00Z","v":300,"vw":1.72},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-10-07T09:00:00Z","v":221,"vw":1.72},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-07T11:00:00Z","v":1357,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":2,"o":1.7,"t":"2026-10-07T11:15:00Z","v":663,"vw":1.7},{"c":1.71,"h":1.71,"l":1.69,"n":4,"o":1.69,"t":"2026-10-07T11:45:00Z","v":785,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-07T12:00:00Z","v":1001,"vw":1.7},{"c":1.71,"h":1.71,"l":1.71,"n":3,"o":1.71,"t":"2026-10-07T12:30:00Z","v":726,"vw":1.71},{"c":1.69,"h":1.69,"l":1.69,"n":4,"o":1.69,"t":"2026-10-07T12:45:00Z","v":300,"vw":1.69},{"c":1.665,"h":1.69,"l":1.65,"n":405,"o":1.68,"t":"2026-10-07T13:30:00Z","v":55579,"vw":1.661273},{"c":1.6788,"h":1.6788,"l":1.665,"n":96,"o":1.67,"t":"2026-10-07T13:45:00Z","v":16505,"vw":1.670006},{"c":1.695,"h":1.7,"l":1.675,"n":144,"o":1.675,"t":"2026-10-07T14:00:00Z","v":22781,"vw":1.688321},{"c":1.685,"h":1.7,"l":1.685,"n":301,"o":1.6991,"t":"2026-10-07T14:15:00Z","v":18342,"vw":1.690874},{"c":1.71,"h":1.71,"l":1.69,"n":186,"o":1.69,"t":"2026-10-07T14:30:00Z","v":41597,"vw":1.698031},{"c":1.695,"h":1.71,"l":1.695,"n":142,"o":1.702,"t":"2026-10-07T14:45:00Z","v":30625,"vw":1.706178},{"c":1.695,"h":1.7,"l":1.69,"n":81,"o":1.7,"t":"2026-10-07T15:00:00Z","v":22536,"vw":1.694433},{"c":1.695,"h":1.695,"l":1.69,"n":206,"o":1.695,"t":"2026-10-07T15:15:00Z","v":17288,"vw":1.692381},{"c":1.695,"h":1.695,"l":1.69,"n":98,"o":1.69,"t":"2026-10-07T15:30:00Z","v":18689,"vw":1.694185},{"c":1.695,"h":1.7,"l":1.69,"n":119,"o":1.695,"t":"2026-10-07T15:45:00Z","v":15370,"vw":1.69868},{"c":1.685,"h":1.6988,"l":1.685,"n":118,"o":1.695,"t":"2026-10-07T16:00:00Z","v":11755,"vw":1.689903},{"c":1.685,"h":1.685,"l":1.681,"n":44,"o":1.6824,"t":"2026-10-07T16:15:00Z","v":6152,"vw":1.684206},{"c":1.7,"h":1.7,"l":1.68,"n":67,"o":1.68,"t":"2026-10-07T16:30:00Z","v":10471,"vw":1.689321},{"c":1.68,"h":1.695,"l":1.68,"n":105,"o":1.695,"t":"2026-10-07T16:45:00Z","v":23449,"vw":1.684577},{"c":1.685,"h":1.69,"l":1.68,"n":86,"o":1.685,"t":"2026-10-07T17:00:00Z","v":9128,"vw":1.684587},{"c":1.675,"h":1.685,"l":1.675,"n":167,"o":1.685,"t":"2026-10-07T17:15:00Z","v":17682,"vw":1.681463},{"c":1.675,"h":1.685,"l":1.67,"n":140,"o":1.675,"t":"2026-10-07T17:30:00Z","v":33047,"vw":1.677111},{"c":1.68,"h":1.68,"l":1.671,"n":26,"o":1.678,"t":"2026-10-07T17:45:00Z","v":4094,"vw":1.676401},{"c":1.685,"h":1.6871,"l":1.675,"n":69,"o":1.675,"t":"2026-10-07T18:00:00Z","v":6490,"vw":1.683727},{"c":1.695,"h":1.695,"l":1.6826,"n":83,"o":1.685,"t":"2026-10-07T18:15:00Z","v":10391,"vw":1.688301},{"c":1.69,"h":1.6988,"l":1.69,"n":70,"o":1.695,"t":"2026-10-07T18:30:00Z","v":5593,"vw":1.694746},{"c":1.695,"h":1.7,"l":1.69,"n":88,"o":1.695,"t":"2026-10-07T18:45:00Z","v":6144,"vw":1.697468},{"c":1.6997,"h":1.6999,"l":1.69,"n":77,"o":1.695,"t":"2026-10-07T19:00:00Z","v":28291,"vw":1.697394},{"c":1.695,"h":1.7,"l":1.69,"n":76,"o":1.695,"t":"2026-10-07T19:15:00Z","v":4623,"vw":1.695259},{"c":1.7,"h":1.7,"l":1.6912,"n":186,"o":1.7,"t":"2026-10-07T19:30:00Z","v":19258,"vw":1.699323},{"c":1.7,"h":1.71,"l":1.682,"n":908,"o":1.7,"t":"2026-10-07T19:45:00Z","v":117592,"vw":1.696805},{"c":1.69,"h":1.69,"l":1.69,"n":12,"o":1.69,"t":"2026-10-07T20:00:00Z","v":89087,"vw":1.69},{"c":1.71,"h":1.71,"l":1.71,"n":5,"o":1.71,"t":"2026-10-07T20:15:00Z","v":1600,"vw":1.71},{"c":1.7239,"h":1.7239,"l":1.698,"n":130,"o":1.7,"t":"2026-10-07T23:15:00Z","v":2028,"vw":1.701235},{"c":1.7382,"h":1.7382,"l":1.738,"n":9,"o":1.738,"t":"2026-10-07T23:45:00Z","v":1500,"vw":1.73806},{"c":1.69,"h":1.7,"l":1.69,"n":10,"o":1.69,"t":"2026-10-08T08:00:00Z","v":2084,"vw":1.692384},{"c":1.68,"h":1.68,"l":1.68,"n":3,"o":1.68,"t":"2026-10-08T08:45:00Z","v":120,"vw":1.68},{"c":1.7025,"h":1.7025,"l":1.7025,"n":1,"o":1.7025,"t":"2026-10-08T10:15:00Z","v":150,"vw":1.7025},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-10-08T11:00:00Z","v":190,"vw":1.72},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-08T12:15:00Z","v":100,"vw":1.75},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-08T13:15:00Z","v":100,"vw":1.71},{"c":1.68,"h":1.69,"l":1.655,"n":272,"o":1.67,"t":"2026-10-08T13:30:00Z","v":43558,"vw":1.673158},{"c":1.665,"h":1.68,"l":1.665,"n":86,"o":1.68,"t":"2026-10-08T13:45:00Z","v":11462,"vw":1.674292},{"c":1.67,"h":1.68,"l":1.665,"n":98,"o":1.665,"t":"2026-10-08T14:00:00Z","v":7771,"vw":1.672363},{"c":1.6793,"h":1.68,"l":1.67,"n":91,"o":1.675,"t":"2026-10-08T14:15:00Z","v":3353,"vw":1.675365},{"c":1.675,"h":1.6792,"l":1.665,"n":108,"o":1.67,"t":"2026-10-08T14:30:00Z","v":12632,"vw":1.6721},{"c":1.665,"h":1.68,"l":1.6606,"n":154,"o":1.675,"t":"2026-10-08T14:45:00Z","v":11607,"vw":1.670741},{"c":1.665,"h":1.67,"l":1.6601,"n":121,"o":1.665,"t":"2026-10-08T15:00:00Z","v":25767,"vw":1.664779},{"c":1.65,"h":1.67,"l":1.65,"n":165,"o":1.665,"t":"2026-10-08T15:15:00Z","v":34420,"vw":1.657851},{"c":1.6493,"h":1.655,"l":1.6412,"n":279,"o":1.655,"t":"2026-10-08T15:30:00Z","v":41211,"vw":1.648763},{"c":1.665,"h":1.67,"l":1.65,"n":187,"o":1.65,"t":"2026-10-08T15:45:00Z","v":28799,"vw":1.658095},{"c":1.67,"h":1.67,"l":1.662,"n":95,"o":1.662,"t":"2026-10-08T16:00:00Z","v":13327,"vw":1.664312},{"c":1.665,"h":1.69,"l":1.66,"n":273,"o":1.665,"t":"2026-10-08T16:15:00Z","v":54164,"vw":1.671867},{"c":1.675,"h":1.675,"l":1.66,"n":147,"o":1.665,"t":"2026-10-08T16:30:00Z","v":28374,"vw":1.668594},{"c":1.675,"h":1.675,"l":1.665,"n":112,"o":1.67,"t":"2026-10-08T16:45:00Z","v":15393,"vw":1.669817},{"c":1.665,"h":1.67,"l":1.65,"n":190,"o":1.67,"t":"2026-10-08T17:00:00Z","v":26658,"vw":1.662178},{"c":1.655,"h":1.67,"l":1.65,"n":143,"o":1.665,"t":"2026-10-08T17:15:00Z","v":12763,"vw":1.659562},{"c":1.655,"h":1.66,"l":1.65,"n":181,"o":1.655,"t":"2026-10-08T17:30:00Z","v":23152,"vw":1.655437},{"c":1.645,"h":1.6585,"l":1.64,"n":218,"o":1.655,"t":"2026-10-08T17:45:00Z","v":24143,"vw":1.649887},{"c":1.645,"h":1.65,"l":1.64,"n":137,"o":1.645,"t":"2026-10-08T18:00:00Z","v":8674,"vw":1.644795},{"c":1.645,"h":1.65,"l":1.6401,"n":125,"o":1.65,"t":"2026-10-08T18:15:00Z","v":11215,"vw":1.643466},{"c":1.645,"h":1.65,"l":1.645,"n":135,"o":1.6471,"t":"2026-10-08T18:30:00Z","v":14890,"vw":1.646289},{"c":1.645,"h":1.65,"l":1.64,"n":170,"o":1.645,"t":"2026-10-08T18:45:00Z","v":12363,"vw":1.64714},{"c":1.645,"h":1.65,"l":1.64,"n":162,"o":1.645,"t":"2026-10-08T19:00:00Z","v":9183,"vw":1.644908},{"c":1.665,"h":1.67,"l":1.645,"n":258,"o":1.645,"t":"2026-10-08T19:15:00Z","v":27619,"vw":1.655174},{"c":1.665,"h":1.67,"l":1.66,"n":214,"o":1.665,"t":"2026-10-08T19:30:00Z","v":18281,"vw":1.66486},{"c":1.68,"h":1.68,"l":1.66,"n":860,"o":1.665,"t":"2026-10-08T19:45:00Z","v":116234,"vw":1.669432},{"c":1.67,"h":1.67,"l":1.67,"n":13,"o":1.67,"t":"2026-10-08T20:00:00Z","v":356603,"vw":1.67},{"c":1.7,"h":1.7,"l":1.7,"n":2,"o":1.7,"t":"2026-10-08T20:45:00Z","v":200,"vw":1.7},{"c":1.7,"h":1.7,"l":1.69,"n":13,"o":1.69,"t":"2026-10-09T08:00:00Z","v":1460,"vw":1.699315},{"c":1.7,"h":1.7,"l":1.7,"n":2,"o":1.7,"t":"2026-10-09T08:15:00Z","v":218,"vw":1.7},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-09T11:45:00Z","v":3000,"vw":1.72},{"c":1.68,"h":1.6852,"l":1.68,"n":2,"o":1.6852,"t":"2026-10-09T13:00:00Z","v":200,"vw":1.6826},{"c":1.655,"h":1.69,"l":1.645,"n":209,"o":1.68,"t":"2026-10-09T13:30:00Z","v":52848,"vw":1.667256},{"c":1.65,"h":1.65,"l":1.635,"n":205,"o":1.65,"t":"2026-10-09T13:45:00Z","v":55038,"vw":1.643426},{"c":1.645,"h":1.65,"l":1.64,"n":112,"o":1.645,"t":"2026-10-09T14:00:00Z","v":9700,"vw":1.645444},{"c":1.6393,"h":1.6493,"l":1.6307,"n":162,"o":1.645,"t":"2026-10-09T14:15:00Z","v":30949,"vw":1.63784},{"c":1.615,"h":1.64,"l":1.61,"n":261,"o":1.635,"t":"2026-10-09T14:30:00Z","v":57677,"vw":1.625054},{"c":1.62,"h":1.63,"l":1.61,"n":140,"o":1.61,"t":"2026-10-09T14:45:00Z","v":13362,"vw":1.620165},{"c":1.625,"h":1.63,"l":1.615,"n":116,"o":1.625,"t":"2026-10-09T15:00:00Z","v":15210,"vw":1.621731},{"c":1.62,"h":1.625,"l":1.615,"n":155,"o":1.625,"t":"2026-10-09T15:15:00Z","v":20143,"vw":1.620624},{"c":1.59,"h":1.625,"l":1.58,"n":577,"o":1.62,"t":"2026-10-09T15:30:00Z","v":161016,"vw":1.597262},{"c":1.605,"h":1.6094,"l":1.5946,"n":118,"o":1.5952,"t":"2026-10-09T15:45:00Z","v":24739,"vw":1.60039},{"c":1.599,"h":1.6094,"l":1.59,"n":99,"o":1.6,"t":"2026-10-09T16:00:00Z","v":25838,"vw":1.600728},{"c":1.595,"h":1.5999,"l":1.59,"n":77,"o":1.59,"t":"2026-10-09T16:15:00Z","v":24540,"vw":1.593323},{"c":1.585,"h":1.6,"l":1.585,"n":98,"o":1.595,"t":"2026-10-09T16:30:00Z","v":19532,"vw":1.593664},{"c":1.575,"h":1.5899,"l":1.57,"n":105,"o":1.585,"t":"2026-10-09T16:45:00Z","v":25710,"vw":1.579514},{"c":1.575,"h":1.5785,"l":1.56,"n":183,"o":1.575,"t":"2026-10-09T17:00:00Z","v":47364,"vw":1.566801},{"c":1.575,"h":1.585,"l":1.5711,"n":111,"o":1.575,"t":"2026-10-09T17:15:00Z","v":28841,"vw":1.579017},{"c":1.585,"h":1.585,"l":1.575,"n":106,"o":1.575,"t":"2026-10-09T17:30:00Z","v":19563,"vw":1.57802},{"c":1.62,"h":1.62,"l":1.58,"n":169,"o":1.585,"t":"2026-10-09T17:45:00Z","v":31958,"vw":1.598502},{"c":1.63,"h":1.63,"l":1.615,"n":121,"o":1.615,"t":"2026-10-09T18:00:00Z","v":12136,"vw":1.619361},{"c":1.625,"h":1.6363,"l":1.62,"n":111,"o":1.63,"t":"2026-10-09T18:15:00Z","v":15611,"vw":1.629978},{"c":1.635,"h":1.635,"l":1.625,"n":147,"o":1.625,"t":"2026-10-09T18:30:00Z","v":32124,"vw":1.628926},{"c":1.645,"h":1.6499,"l":1.635,"n":165,"o":1.635,"t":"2026-10-09T18:45:00Z","v":27697,"vw":1.641466},{"c":1.645,"h":1.65,"l":1.64,"n":72,"o":1.645,"t":"2026-10-09T19:00:00Z","v":9048,"vw":1.644757},{"c":1.655,"h":1.655,"l":1.64,"n":168,"o":1.645,"t":"2026-10-09T19:15:00Z","v":33106,"vw":1.650643},{"c":1.685,"h":1.685,"l":1.655,"n":276,"o":1.655,"t":"2026-10-09T19:30:00Z","v":46534,"vw":1.671139},{"c":1.6764,"h":1.69,"l":1.66,"n":660,"o":1.685,"t":"2026-10-09T19:45:00Z","v":96472,"vw":1.676843},{"c":1.7,"h":1.7,"l":1.67,"n":11,"o":1.67,"t":"2026-10-09T20:00:00Z","v":134395,"vw":1.670068},{"c":1.66,"h":1.66,"l":1.66,"n":4,"o":1.66,"t":"2026-10-09T20:30:00Z","v":289,"vw":1.66},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-09T21:15:00Z","v":100,"vw":1.67},{"c":1.72,"h":1.72,"l":1.72,"n":8,"o":1.72,"t":"2026-10-09T22:00:00Z","v":560,"vw":1.72},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-09T23:45:00Z","v":300,"vw":1.7},{"c":1.65,"h":1.68,"l":1.65,"n":2,"o":1.68,"t":"2026-10-12T12:30:00Z","v":19888,"vw":1.650754},{"c":1.66,"h":1.66,"l":1.615,"n":271,"o":1.65,"t":"2026-10-12T13:30:00Z","v":46325,"vw":1.638385},{"c":1.625,"h":1.655,"l":1.625,"n":127,"o":1.655,"t":"2026-10-12T13:45:00Z","v":13041,"vw":1.640835},{"c":1.625,"h":1.625,"l":1.61,"n":122,"o":1.625,"t":"2026-10-12T14:00:00Z","v":16562,"vw":1.620341},{"c":1.615,"h":1.625,"l":1.615,"n":78,"o":1.625,"t":"2026-10-12T14:15:00Z","v":10032,"vw":1.618359},{"c":1.6213,"h":1.63,"l":1.6006,"n":179,"o":1.61,"t":"2026-10-12T14:30:00Z","v":31374,"vw":1.61173},{"c":1.625,"h":1.63,"l":1.615,"n":106,"o":1.62,"t":"2026-10-12T14:45:00Z","v":15923,"vw":1.622269},{"c":1.615,"h":1.62,"l":1.61,"n":104,"o":1.62,"t":"2026-10-12T15:00:00Z","v":16798,"vw":1.61533},{"c":1.615,"h":1.62,"l":1.61,"n":45,"o":1.615,"t":"2026-10-12T15:15:00Z","v":4997,"vw":1.613792},{"c":1.615,"h":1.615,"l":1.61,"n":32,"o":1.615,"t":"2026-10-12T15:30:00Z","v":4721,"vw":1.613747},{"c":1.605,"h":1.62,"l":1.605,"n":105,"o":1.615,"t":"2026-10-12T15:45:00Z","v":16807,"vw":1.610323},{"c":1.605,"h":1.61,"l":1.6,"n":49,"o":1.605,"t":"2026-10-12T16:00:00Z","v":7137,"vw":1.605374},{"c":1.605,"h":1.6059,"l":1.6,"n":68,"o":1.605,"t":"2026-10-12T16:15:00Z","v":8198,"vw":1.604645},{"c":1.605,"h":1.61,"l":1.6,"n":69,"o":1.605,"t":"2026-10-12T16:30:00Z","v":22801,"vw":1.604976},{"c":1.605,"h":1.61,"l":1.6,"n":49,"o":1.605,"t":"2026-10-12T16:45:00Z","v":12571,"vw":1.604863},{"c":1.615,"h":1.615,"l":1.605,"n":106,"o":1.605,"t":"2026-10-12T17:00:00Z","v":19914,"vw":1.611506},{"c":1.62,"h":1.62,"l":1.615,"n":218,"o":1.615,"t":"2026-10-12T17:15:00Z","v":51072,"vw":1.617834},{"c":1.625,"h":1.63,"l":1.615,"n":141,"o":1.62,"t":"2026-10-12T17:30:00Z","v":28347,"vw":1.622175},{"c":1.6213,"h":1.6291,"l":1.62,"n":81,"o":1.625,"t":"2026-10-12T17:45:00Z","v":18105,"vw":1.622662},{"c":1.625,"h":1.63,"l":1.62,"n":153,"o":1.62,"t":"2026-10-12T18:00:00Z","v":21212,"vw":1.6267},{"c":1.615,"h":1.625,"l":1.6111,"n":94,"o":1.625,"t":"2026-10-12T18:15:00Z","v":19479,"vw":1.617715},{"c":1.635,"h":1.64,"l":1.615,"n":183,"o":1.615,"t":"2026-10-12T18:30:00Z","v":64581,"vw":1.622778},{"c":1.635,"h":1.64,"l":1.625,"n":113,"o":1.635,"t":"2026-10-12T18:45:00Z","v":28303,"vw":1.632423},{"c":1.625,"h":1.635,"l":1.62,"n":93,"o":1.635,"t":"2026-10-12T19:00:00Z","v":14615,"vw":1.630807},{"c":1.64,"h":1.64,"l":1.62,"n":184,"o":1.62,"t":"2026-10-12T19:15:00Z","v":33627,"vw":1.631163},{"c":1.645,"h":1.655,"l":1.635,"n":223,"o":1.635,"t":"2026-10-12T19:30:00Z","v":42465,"vw":1.646424},{"c":1.65,"h":1.65,"l":1.63,"n":700,"o":1.645,"t":"2026-10-12T19:45:00Z","v":111525,"vw":1.641477},{"c":1.68,"h":1.68,"l":1.64,"n":10,"o":1.64,"t":"2026-10-12T20:00:00Z","v":154203,"vw":1.640026},{"c":1.67,"h":1.7052,"l":1.67,"n":2,"o":1.7052,"t":"2026-10-12T20:15:00Z","v":700,"vw":1.700171},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-12T20:30:00Z","v":901,"vw":1.64},{"c":1.6514,"h":1.6514,"l":1.6514,"n":1,"o":1.6514,"t":"2026-10-12T21:15:00Z","v":100,"vw":1.6514},{"c":1.66,"h":1.67,"l":1.66,"n":7,"o":1.67,"t":"2026-10-12T22:15:00Z","v":1464,"vw":1.669174},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-13T08:00:00Z","v":1000,"vw":1.64},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-13T12:00:00Z","v":135,"vw":1.64},{"c":1.64,"h":1.64,"l":1.64,"n":2,"o":1.64,"t":"2026-10-13T12:15:00Z","v":243,"vw":1.64},{"c":1.62,"h":1.64,"l":1.62,"n":8,"o":1.64,"t":"2026-10-13T12:45:00Z","v":379,"vw":1.625831},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-13T13:00:00Z","v":650,"vw":1.63},{"c":1.635,"h":1.64,"l":1.62,"n":66,"o":1.64,"t":"2026-10-13T13:30:00Z","v":17110,"vw":1.631609},{"c":1.615,"h":1.64,"l":1.61,"n":100,"o":1.64,"t":"2026-10-13T13:45:00Z","v":9730,"vw":1.624373},{"c":1.615,"h":1.62,"l":1.61,"n":52,"o":1.615,"t":"2026-10-13T14:00:00Z","v":10682,"vw":1.61541},{"c":1.605,"h":1.615,"l":1.595,"n":160,"o":1.61,"t":"2026-10-13T14:15:00Z","v":33227,"vw":1.602325},{"c":1.61,"h":1.61,"l":1.6,"n":54,"o":1.605,"t":"2026-10-13T14:30:00Z","v":10010,"vw":1.604713},{"c":1.605,"h":1.605,"l":1.595,"n":191,"o":1.6,"t":"2026-10-13T14:45:00Z","v":26340,"vw":1.600835},{"c":1.61,"h":1.615,"l":1.6,"n":126,"o":1.605,"t":"2026-10-13T15:00:00Z","v":16744,"vw":1.607116},{"c":1.6,"h":1.615,"l":1.6,"n":160,"o":1.615,"t":"2026-10-13T15:15:00Z","v":80483,"vw":1.606597},{"c":1.6,"h":1.605,"l":1.6,"n":100,"o":1.6,"t":"2026-10-13T15:30:00Z","v":13060,"vw":1.602978},{"c":1.615,"h":1.6175,"l":1.6,"n":132,"o":1.605,"t":"2026-10-13T15:45:00Z","v":19168,"vw":1.606743},{"c":1.615,"h":1.6156,"l":1.61,"n":56,"o":1.615,"t":"2026-10-13T16:00:00Z","v":8257,"vw":1.614668},{"c":1.6,"h":1.615,"l":1.6,"n":174,"o":1.61,"t":"2026-10-13T16:15:00Z","v":20017,"vw":1.605437},{"c":1.6,"h":1.6051,"l":1.6,"n":63,"o":1.6012,"t":"2026-10-13T16:30:00Z","v":6412,"vw":1.602507},{"c":1.61,"h":1.61,"l":1.595,"n":183,"o":1.6,"t":"2026-10-13T16:45:00Z","v":36217,"vw":1.601408},{"c":1.605,"h":1.61,"l":1.6,"n":99,"o":1.605,"t":"2026-10-13T17:00:00Z","v":16676,"vw":1.606733},{"c":1.605,"h":1.61,"l":1.605,"n":56,"o":1.605,"t":"2026-10-13T17:15:00Z","v":14570,"vw":1.605345},{"c":1.61,"h":1.615,"l":1.6001,"n":182,"o":1.6001,"t":"2026-10-13T17:30:00Z","v":35404,"vw":1.60951},{"c":1.59,"h":1.61,"l":1.59,"n":225,"o":1.605,"t":"2026-10-13T17:45:00Z","v":28022,"vw":1.599022},{"c":1.595,"h":1.605,"l":1.595,"n":133,"o":1.595,"t":"2026-10-13T18:00:00Z","v":27823,"vw":1.598679},{"c":1.575,"h":1.595,"l":1.57,"n":173,"o":1.59,"t":"2026-10-13T18:15:00Z","v":45824,"vw":1.588315},{"c":1.57,"h":1.575,"l":1.57,"n":72,"o":1.57,"t":"2026-10-13T18:30:00Z","v":7665,"vw":1.57191},{"c":1.575,"h":1.58,"l":1.57,"n":91,"o":1.57,"t":"2026-10-13T18:45:00Z","v":9471,"vw":1.574197},{"c":1.595,"h":1.595,"l":1.57,"n":236,"o":1.575,"t":"2026-10-13T19:00:00Z","v":78342,"vw":1.582784},{"c":1.595,"h":1.6,"l":1.59,"n":147,"o":1.595,"t":"2026-10-13T19:15:00Z","v":30933,"vw":1.597567},{"c":1.58,"h":1.595,"l":1.58,"n":173,"o":1.59,"t":"2026-10-13T19:30:00Z","v":21769,"vw":1.586646},{"c":1.55,"h":1.585,"l":1.55,"n":882,"o":1.58,"t":"2026-10-13T19:45:00Z","v":150639,"vw":1.56832},{"c":1.58,"h":1.58,"l":1.55,"n":12,"o":1.55,"t":"2026-10-13T20:00:00Z","v":112855,"vw":1.550027},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-13T21:15:00Z","v":608,"vw":1.59},{"c":1.6,"h":1.61,"l":1.6,"n":3,"o":1.61,"t":"2026-10-13T22:15:00Z","v":233,"vw":1.604933},{"c":1.5159,"h":1.58,"l":1.5159,"n":3,"o":1.58,"t":"2026-10-14T08:00:00Z","v":974,"vw":1.572761},{"c":1.54,"h":1.54,"l":1.54,"n":5,"o":1.54,"t":"2026-10-14T08:30:00Z","v":227,"vw":1.54},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-14T09:45:00Z","v":100,"vw":1.54},{"c":1.57,"h":1.57,"l":1.57,"n":4,"o":1.57,"t":"2026-10-14T12:45:00Z","v":258,"vw":1.57},{"c":1.535,"h":1.54,"l":1.5,"n":228,"o":1.54,"t":"2026-10-14T13:30:00Z","v":66371,"vw":1.52177},{"c":1.52,"h":1.55,"l":1.52,"n":162,"o":1.54,"t":"2026-10-14T13:45:00Z","v":15925,"vw":1.537847},{"c":1.525,"h":1.5288,"l":1.515,"n":202,"o":1.525,"t":"2026-10-14T14:00:00Z","v":22139,"vw":1.521201},{"c":1.525,"h":1.53,"l":1.52,"n":120,"o":1.525,"t":"2026-10-14T14:15:00Z","v":5257,"vw":1.524952},{"c":1.545,"h":1.545,"l":1.525,"n":226,"o":1.53,"t":"2026-10-14T14:30:00Z","v":29254,"vw":1.531967},{"c":1.525,"h":1.545,"l":1.52,"n":200,"o":1.54,"t":"2026-10-14T14:45:00Z","v":14654,"vw":1.532074},{"c":1.5,"h":1.52,"l":1.5,"n":165,"o":1.52,"t":"2026-10-14T15:00:00Z","v":36014,"vw":1.512118},{"c":1.49,"h":1.51,"l":1.49,"n":313,"o":1.5,"t":"2026-10-14T15:15:00Z","v":85216,"vw":1.503422},{"c":1.49,"h":1.495,"l":1.485,"n":208,"o":1.49,"t":"2026-10-14T15:30:00Z","v":34598,"vw":1.490272},{"c":1.48,"h":1.49,"l":1.48,"n":153,"o":1.49,"t":"2026-10-14T15:45:00Z","v":6405,"vw":1.483762},{"c":1.475,"h":1.49,"l":1.47,"n":160,"o":1.48,"t":"2026-10-14T16:00:00Z","v":26343,"vw":1.47949},{"c":1.465,"h":1.4788,"l":1.45,"n":358,"o":1.47,"t":"2026-10-14T16:15:00Z","v":100447,"vw":1.462979},{"c":1.465,"h":1.47,"l":1.46,"n":91,"o":1.46,"t":"2026-10-14T16:30:00Z","v":17645,"vw":1.467625},{"c":1.46,"h":1.47,"l":1.46,"n":129,"o":1.46,"t":"2026-10-14T16:45:00Z","v":39049,"vw":1.466284},{"c":1.455,"h":1.465,"l":1.45,"n":129,"o":1.46,"t":"2026-10-14T17:00:00Z","v":11333,"vw":1.456837},{"c":1.45,"h":1.46,"l":1.45,"n":279,"o":1.45,"t":"2026-10-14T17:15:00Z","v":32026,"vw":1.454738},{"c":1.45,"h":1.46,"l":1.45,"n":122,"o":1.45,"t":"2026-10-14T17:30:00Z","v":9362,"vw":1.455519},{"c":1.4433,"h":1.46,"l":1.44,"n":234,"o":1.45,"t":"2026-10-14T17:45:00Z","v":76629,"vw":1.45696},{"c":1.445,"h":1.45,"l":1.44,"n":150,"o":1.449,"t":"2026-10-14T18:00:00Z","v":26942,"vw":1.444492},{"c":1.435,"h":1.445,"l":1.43,"n":240,"o":1.44,"t":"2026-10-14T18:15:00Z","v":33792,"vw":1.437642},{"c":1.435,"h":1.435,"l":1.425,"n":194,"o":1.43,"t":"2026-10-14T18:30:00Z","v":39306,"vw":1.428774},{"c":1.42,"h":1.44,"l":1.42,"n":205,"o":1.4399,"t":"2026-10-14T18:45:00Z","v":65876,"vw":1.431366},{"c":1.4365,"h":1.44,"l":1.42,"n":381,"o":1.42,"t":"2026-10-14T19:00:00Z","v":75662,"vw":1.429285},{"c":1.44,"h":1.45,"l":1.4325,"n":438,"o":1.435,"t":"2026-10-14T19:15:00Z","v":87650,"vw":1.44007},{"c":1.425,"h":1.44,"l":1.42,"n":378,"o":1.44,"t":"2026-10-14T19:30:00Z","v":42741,"vw":1.433619},{"c":1.425,"h":1.43,"l":1.41,"n":1035,"o":1.425,"t":"2026-10-14T19:45:00Z","v":171508,"vw":1.421252},{"c":1.43,"h":1.43,"l":1.43,"n":7,"o":1.43,"t":"2026-10-14T20:00:00Z","v":150724,"vw":1.43},{"c":1.43,"h":1.43,"l":1.43,"n":31,"o":1.43,"t":"2026-10-14T22:00:00Z","v":665,"vw":1.43},{"c":1.43,"h":1.43,"l":1.4206,"n":4,"o":1.4206,"t":"2026-10-15T08:00:00Z","v":2040,"vw":1.421067},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-15T08:45:00Z","v":900,"vw":1.42},{"c":1.42,"h":1.42,"l":1.42,"n":10,"o":1.42,"t":"2026-10-15T11:00:00Z","v":3403,"vw":1.42},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-15T11:45:00Z","v":450,"vw":1.41},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-15T12:00:00Z","v":175,"vw":1.4},{"c":1.42,"h":1.42,"l":1.42,"n":5,"o":1.42,"t":"2026-10-15T12:45:00Z","v":1600,"vw":1.42},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-15T13:15:00Z","v":100,"vw":1.44},{"c":1.465,"h":1.47,"l":1.405,"n":453,"o":1.41,"t":"2026-10-15T13:30:00Z","v":83312,"vw":1.434889},{"c":1.485,"h":1.489,"l":1.45,"n":412,"o":1.465,"t":"2026-10-15T13:45:00Z","v":64072,"vw":1.459343},{"c":1.51,"h":1.52,"l":1.49,"n":312,"o":1.49,"t":"2026-10-15T14:00:00Z","v":75875,"vw":1.510814},{"c":1.51,"h":1.52,"l":1.495,"n":225,"o":1.515,"t":"2026-10-15T14:15:00Z","v":46557,"vw":1.509687},{"c":1.535,"h":1.54,"l":1.505,"n":275,"o":1.51,"t":"2026-10-15T14:30:00Z","v":43524,"vw":1.521394},{"c":1.535,"h":1.55,"l":1.525,"n":394,"o":1.53,"t":"2026-10-15T14:45:00Z","v":132853,"vw":1.537602},{"c":1.57,"h":1.585,"l":1.53,"n":338,"o":1.535,"t":"2026-10-15T15:00:00Z","v":58357,"vw":1.562557},{"c":1.585,"h":1.6,"l":1.57,"n":354,"o":1.57,"t":"2026-10-15T15:15:00Z","v":163999,"vw":1.585944},{"c":1.575,"h":1.58,"l":1.565,"n":233,"o":1.58,"t":"2026-10-15T15:30:00Z","v":40943,"vw":1.573098},{"c":1.595,"h":1.6,"l":1.57,"n":244,"o":1.575,"t":"2026-10-15T15:45:00Z","v":36661,"vw":1.586327},{"c":1.595,"h":1.6,"l":1.57,"n":189,"o":1.595,"t":"2026-10-15T16:00:00Z","v":58875,"vw":1.585505},{"c":1.585,"h":1.6,"l":1.585,"n":227,"o":1.595,"t":"2026-10-15T16:15:00Z","v":34916,"vw":1.595463},{"c":1.61,"h":1.61,"l":1.58,"n":320,"o":1.585,"t":"2026-10-15T16:30:00Z","v":104312,"vw":1.597602},{"c":1.6299,"h":1.64,"l":1.6061,"n":344,"o":1.61,"t":"2026-10-15T16:45:00Z","v":113740,"vw":1.626305},{"c":1.64,"h":1.65,"l":1.625,"n":347,"o":1.629,"t":"2026-10-15T17:00:00Z","v":66503,"vw":1.638652},{"c":1.635,"h":1.65,"l":1.635,"n":138,"o":1.645,"t":"2026-10-15T17:15:00Z","v":22494,"vw":1.640867},{"c":1.63,"h":1.64,"l":1.615,"n":327,"o":1.635,"t":"2026-10-15T17:30:00Z","v":71298,"vw":1.626556},{"c":1.635,"h":1.65,"l":1.6226,"n":227,"o":1.625,"t":"2026-10-15T17:45:00Z","v":58941,"vw":1.641405},{"c":1.65,"h":1.66,"l":1.635,"n":248,"o":1.635,"t":"2026-10-15T18:00:00Z","v":72137,"vw":1.647529},{"c":1.6356,"h":1.65,"l":1.63,"n":328,"o":1.645,"t":"2026-10-15T18:15:00Z","v":57338,"vw":1.637579},{"c":1.65,"h":1.65,"l":1.635,"n":389,"o":1.635,"t":"2026-10-15T18:30:00Z","v":102699,"vw":1.641111},{"c":1.6688,"h":1.6693,"l":1.65,"n":254,"o":1.65,"t":"2026-10-15T18:45:00Z","v":60492,"vw":1.657562},{"c":1.655,"h":1.68,"l":1.655,"n":534,"o":1.665,"t":"2026-10-15T19:00:00Z","v":103080,"vw":1.666316},{"c":1.665,"h":1.67,"l":1.66,"n":251,"o":1.66,"t":"2026-10-15T19:15:00Z","v":59440,"vw":1.663155},{"c":1.675,"h":1.685,"l":1.665,"n":762,"o":1.665,"t":"2026-10-15T19:30:00Z","v":115807,"vw":1.67557},{"c":1.665,"h":1.69,"l":1.66,"n":1452,"o":1.675,"t":"2026-10-15T19:45:00Z","v":259668,"vw":1.677352},{"c":1.69,"h":1.69,"l":1.67,"n":10,"o":1.67,"t":"2026-10-15T20:00:00Z","v":121260,"vw":1.670149},{"c":1.6619,"h":1.6619,"l":1.6617,"n":3,"o":1.6617,"t":"2026-10-15T20:15:00Z","v":642,"vw":1.66186},{"c":1.6715,"h":1.6715,"l":1.6715,"n":1,"o":1.6715,"t":"2026-10-15T20:30:00Z","v":300,"vw":1.6715},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-15T20:45:00Z","v":100,"vw":1.7},{"c":1.6994,"h":1.6994,"l":1.67,"n":3,"o":1.67,"t":"2026-10-15T21:00:00Z","v":700,"vw":1.692057},{"c":1.7,"h":1.7,"l":1.6705,"n":3,"o":1.6705,"t":"2026-10-15T21:15:00Z","v":217,"vw":1.684157},{"c":1.69,"h":1.69,"l":1.6754,"n":3,"o":1.6754,"t":"2026-10-15T21:30:00Z","v":1700,"vw":1.685706},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-15T22:45:00Z","v":200,"vw":1.71},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-15T23:15:00Z","v":216,"vw":1.71},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-15T23:30:00Z","v":100,"vw":1.71},{"c":1.71,"h":1.71,"l":1.67,"n":25,"o":1.67,"t":"2026-10-16T08:00:00Z","v":1418,"vw":1.706622},{"c":1.7,"h":1.7,"l":1.7,"n":2,"o":1.7,"t":"2026-10-16T08:30:00Z","v":112,"vw":1.7},{"c":1.67,"h":1.67,"l":1.67,"n":6,"o":1.67,"t":"2026-10-16T10:30:00Z","v":216,"vw":1.67},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-16T11:00:00Z","v":150,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":14,"o":1.7,"t":"2026-10-16T11:15:00Z","v":296,"vw":1.7},{"c":1.69,"h":1.69,"l":1.69,"n":5,"o":1.69,"t":"2026-10-16T12:45:00Z","v":3000,"vw":1.69},{"c":1.644,"h":1.67,"l":1.615,"n":373,"o":1.67,"t":"2026-10-16T13:30:00Z","v":77308,"vw":1.644195},{"c":1.615,"h":1.645,"l":1.61,"n":261,"o":1.645,"t":"2026-10-16T13:45:00Z","v":36836,"vw":1.622873},{"c":1.63,"h":1.635,"l":1.614,"n":310,"o":1.62,"t":"2026-10-16T14:00:00Z","v":49943,"vw":1.627247},{"c":1.6266,"h":1.63,"l":1.61,"n":154,"o":1.63,"t":"2026-10-16T14:15:00Z","v":18390,"vw":1.619968},{"c":1.665,"h":1.665,"l":1.6288,"n":340,"o":1.6288,"t":"2026-10-16T14:30:00Z","v":52512,"vw":1.64665},{"c":1.645,"h":1.665,"l":1.645,"n":189,"o":1.665,"t":"2026-10-16T14:45:00Z","v":30351,"vw":1.651098},{"c":1.645,"h":1.65,"l":1.635,"n":170,"o":1.645,"t":"2026-10-16T15:00:00Z","v":38599,"vw":1.645811},{"c":1.65,"h":1.65,"l":1.6312,"n":162,"o":1.64,"t":"2026-10-16T15:15:00Z","v":34383,"vw":1.643448},{"c":1.645,"h":1.65,"l":1.64,"n":82,"o":1.65,"t":"2026-10-16T15:30:00Z","v":12489,"vw":1.647974},{"c":1.635,"h":1.65,"l":1.63,"n":193,"o":1.64,"t":"2026-10-16T15:45:00Z","v":28934,"vw":1.640812},{"c":1.635,"h":1.635,"l":1.615,"n":210,"o":1.63,"t":"2026-10-16T16:00:00Z","v":42956,"vw":1.625464},{"c":1.6301,"h":1.635,"l":1.63,"n":54,"o":1.635,"t":"2026-10-16T16:15:00Z","v":6239,"vw":1.634638},{"c":1.63,"h":1.64,"l":1.625,"n":180,"o":1.63,"t":"2026-10-16T16:30:00Z","v":41021,"vw":1.631817},{"c":1.62,"h":1.625,"l":1.605,"n":166,"o":1.625,"t":"2026-10-16T16:45:00Z","v":21888,"vw":1.614482},{"c":1.61,"h":1.625,"l":1.6001,"n":201,"o":1.615,"t":"2026-10-16T17:00:00Z","v":47873,"vw":1.612102},{"c":1.615,"h":1.615,"l":1.61,"n":78,"o":1.615,"t":"2026-10-16T17:15:00Z","v":8325,"vw":1.614445},{"c":1.62,"h":1.62,"l":1.6,"n":241,"o":1.61,"t":"2026-10-16T17:30:00Z","v":55063,"vw":1.610618},{"c":1.62,"h":1.625,"l":1.61,"n":137,"o":1.625,"t":"2026-10-16T17:45:00Z","v":21438,"vw":1.615824},{"c":1.6564,"h":1.66,"l":1.61,"n":391,"o":1.61,"t":"2026-10-16T18:00:00Z","v":77985,"vw":1.639095},{"c":1.6588,"h":1.66,"l":1.65,"n":82,"o":1.6507,"t":"2026-10-16T18:15:00Z","v":17572,"vw":1.654152},{"c":1.655,"h":1.66,"l":1.645,"n":203,"o":1.6558,"t":"2026-10-16T18:30:00Z","v":38991,"vw":1.651971},{"c":1.64,"h":1.66,"l":1.64,"n":163,"o":1.655,"t":"2026-10-16T18:45:00Z","v":24914,"vw":1.648498},{"c":1.635,"h":1.65,"l":1.63,"n":248,"o":1.65,"t":"2026-10-16T19:00:00Z","v":27264,"vw":1.637818},{"c":1.63,"h":1.6476,"l":1.63,"n":242,"o":1.635,"t":"2026-10-16T19:15:00Z","v":39078,"vw":1.638757},{"c":1.63,"h":1.64,"l":1.625,"n":313,"o":1.63,"t":"2026-10-16T19:30:00Z","v":45998,"vw":1.637031},{"c":1.625,"h":1.63,"l":1.615,"n":851,"o":1.62,"t":"2026-10-16T19:45:00Z","v":149787,"vw":1.625099},{"c":1.62,"h":1.63,"l":1.62,"n":7,"o":1.63,"t":"2026-10-16T20:00:00Z","v":129273,"vw":1.620008}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.09121351644124467,"strike":6.984831044484442,"iv":3.0375037128406337,"gamma":0.13840543788781356,"theta":-0.004897662554450873,"vega":0.0010820173081751757,"rho":0.000144324940762281,"breakevenPct":336.7928741312151},{"delta":0.2,"premium":0.133325563341625,"strike":6.458430458229688,"iv":3.207719641268419,"gamma":0.15428587237239377,"theta":-0.006167801380966973,"vega":0.0012814912666046538,"rho":0.00018154890499882492,"breakevenPct":306.89851985008096},{"delta":0.25,"premium":0.17543761024200527,"strike":5.932029871974934,"iv":3.377935569696204,"gamma":0.17016630685697398,"theta":-0.007437940207483073,"vega":0.0014809652250341318,"rho":0.00021877286923536888,"breakevenPct":277.0041655689468},{"delta":0.3,"premium":0.21754965714238556,"strike":5.40562928572018,"iv":3.548151498123989,"gamma":0.18604674134155416,"theta":-0.008708079033999172,"vega":0.00168043918346361,"rho":0.0002559968334719128,"breakevenPct":247.10981128781268},{"delta":0.35,"premium":0.22756660166083323,"strike":4.326998049824997,"iv":3.158883533428609,"gamma":0.2800467956858205,"theta":-0.008365781339155946,"vega":0.0018541530441214182,"rho":0.00032323558194151327,"breakevenPct":181.1459661411006},{"delta":0.4,"premium":0.18771815159486344,"strike":2.188590757974317,"iv":1.749486061399203,"gamma":0.47315279894464946,"theta":-0.004911752611233756,"vega":0.001936004240023,"rho":0.00043735504340928675,"breakevenPct":46.685735158591385},{"delta":0.45,"premium":0.25,"strike":2.3669410589041306,"iv":2.200017650581458,"gamma":0.384954708897976,"theta":-0.006192416411608812,"vega":0.0019397346764998941,"rho":0.0004563264557391594,"breakevenPct":61.53957153729201},{"delta":0.5,"premium":0.25,"strike":2.1649254357464542,"iv":1.9061407719839862,"gamma":0.4756774876202625,"theta":-0.005344947657869651,"vega":0.0019136062449104329,"rho":0.0005332384723549632,"breakevenPct":49.06947134237372},{"delta":0.55,"premium":0.25,"strike":1.9629098125887778,"iv":1.6122638933865143,"gamma":0.5664002663425491,"theta":-0.004497478904130489,"vega":0.0018874778133209716,"rho":0.0006101504889707671,"breakevenPct":36.59937114745542},{"delta":0.6,"premium":0.25,"strike":1.7608941894311019,"iv":1.318387014789043,"gamma":0.6571230450648357,"theta":-0.0036500101503913296,"vega":0.0018613493817315105,"rho":0.0006870625055865709,"breakevenPct":24.12927095253714},{"delta":0.65,"premium":0.25,"strike":1.5588785662734255,"iv":1.0245101361915712,"gamma":0.7478458237871223,"theta":-0.002802541396652168,"vega":0.0018352209501420493,"rho":0.0007639745222023748,"breakevenPct":11.659170757618838},{"delta":0.7,"premium":0.31591755331865456,"strike":1.422449937272171,"iv":1.0374078679192693,"gamma":0.690418298843947,"theta":-0.0024966623121913376,"vega":0.0016875071145136574,"rho":0.0007791128913856681,"breakevenPct":7.306635221655899},{"delta":0.75,"premium":0.4089498951912821,"strike":1.313000123304374,"iv":1.1764954879834388,"gamma":0.572050038757329,"theta":-0.0024135628763395545,"vega":0.0014897798552099665,"rho":0.0007688410427436255,"breakevenPct":6.29321101825037},{"delta":0.8,"premium":0.5019822370639098,"strike":1.2035503093365767,"iv":1.3155831080476086,"gamma":0.45368177867071097,"theta":-0.0023304634404877713,"vega":0.0012920525959062756,"rho":0.000758569194101583,"breakevenPct":5.279786814844842},{"delta":0.85,"premium":0.5950145789365371,"strike":1.0941004953687798,"iv":1.4546707281117779,"gamma":0.3353135185840932,"theta":-0.0022473640046359886,"vega":0.001094325336602585,"rho":0.0007482973454595404,"breakevenPct":4.266362611439314},{"delta":0.9,"premium":0.7347240122476331,"strike":0.940275987752367,"iv":1.783109436645084,"gamma":0.2128425950077404,"theta":-0.002206949948487032,"vega":0.0008740135796695517,"rho":0.0006931881449635948,"breakevenPct":3.3950617283950573}],"put":[{"delta":0.2,"premium":0.2611806052485935,"strike":1.111806052485935,"iv":2.9908521029860573,"gamma":0.20012230875022652,"theta":-0.005542985864164329,"vega":0.0013613422542760139,"rho":-0.0005646800906666543,"breakevenPct":47.49225634337398},{"delta":0.25,"premium":0.2757954840716612,"strike":1.257954840716612,"iv":2.579875422398545,"gamma":0.2684377036598928,"theta":-0.00528011279510177,"vega":0.0015347637613152974,"rho":-0.0006573648024714081,"breakevenPct":39.3728792194475},{"delta":0.3,"premium":0.2904103628947289,"strike":1.4041036289472888,"iv":2.168898741811032,"gamma":0.33675309856955904,"theta":-0.005017239726039211,"vega":0.001708185268354581,"rho":-0.000750049514276162,"breakevenPct":31.253502095521}]},"raw":{"call":[{"delta":0.15,"premium":0.09121351644124467,"strike":6.984831044484442,"iv":3.0375037128406337,"gamma":0.13840543788781356,"theta":-0.004897662554450873,"vega":0.0010820173081751757,"rho":0.000144324940762281,"breakevenPct":336.7928741312151},{"delta":0.2,"premium":0.133325563341625,"strike":6.458430458229688,"iv":3.207719641268419,"gamma":0.15428587237239377,"theta":-0.006167801380966973,"vega":0.0012814912666046538,"rho":0.00018154890499882492,"breakevenPct":306.89851985008096},{"delta":0.25,"premium":0.17543761024200527,"strike":5.932029871974934,"iv":3.377935569696204,"gamma":0.17016630685697398,"theta":-0.007437940207483073,"vega":0.0014809652250341318,"rho":0.00021877286923536888,"breakevenPct":277.0041655689468},{"delta":0.3,"premium":0.21754965714238556,"strike":5.40562928572018,"iv":3.548151498123989,"gamma":0.18604674134155416,"theta":-0.008708079033999172,"vega":0.00168043918346361,"rho":0.0002559968334719128,"breakevenPct":247.10981128781268},{"delta":0.35,"premium":0.22756660166083323,"strike":4.326998049824997,"iv":3.158883533428609,"gamma":0.2800467956858205,"theta":-0.008365781339155946,"vega":0.0018541530441214182,"rho":0.00032323558194151327,"breakevenPct":181.1459661411006},{"delta":0.4,"premium":0.18771815159486344,"strike":2.188590757974317,"iv":1.749486061399203,"gamma":0.47315279894464946,"theta":-0.004911752611233756,"vega":0.001936004240023,"rho":0.00043735504340928675,"breakevenPct":46.685735158591385},{"delta":0.45,"premium":0.25,"strike":2.3669410589041306,"iv":2.200017650581458,"gamma":0.384954708897976,"theta":-0.006192416411608812,"vega":0.0019397346764998941,"rho":0.0004563264557391594,"breakevenPct":61.53957153729201},{"delta":0.5,"premium":0.25,"strike":2.1649254357464542,"iv":1.9061407719839862,"gamma":0.4756774876202625,"theta":-0.005344947657869651,"vega":0.0019136062449104329,"rho":0.0005332384723549632,"breakevenPct":49.06947134237372},{"delta":0.55,"premium":0.25,"strike":1.9629098125887778,"iv":1.6122638933865143,"gamma":0.5664002663425491,"theta":-0.004497478904130489,"vega":0.0018874778133209716,"rho":0.0006101504889707671,"breakevenPct":36.59937114745542},{"delta":0.6,"premium":0.25,"strike":1.7608941894311019,"iv":1.318387014789043,"gamma":0.6571230450648357,"theta":-0.0036500101503913296,"vega":0.0018613493817315105,"rho":0.0006870625055865709,"breakevenPct":24.12927095253714},{"delta":0.65,"premium":0.25,"strike":1.5588785662734255,"iv":1.0245101361915712,"gamma":0.7478458237871223,"theta":-0.002802541396652168,"vega":0.0018352209501420493,"rho":0.0007639745222023748,"breakevenPct":11.659170757618838},{"delta":0.7,"premium":0.31591755331865456,"strike":1.422449937272171,"iv":1.0374078679192693,"gamma":0.690418298843947,"theta":-0.0024966623121913376,"vega":0.0016875071145136574,"rho":0.0007791128913856681,"breakevenPct":7.306635221655899},{"delta":0.75,"premium":0.4089498951912821,"strike":1.313000123304374,"iv":1.1764954879834388,"gamma":0.572050038757329,"theta":-0.0024135628763395545,"vega":0.0014897798552099665,"rho":0.0007688410427436255,"breakevenPct":6.29321101825037},{"delta":0.8,"premium":0.5019822370639098,"strike":1.2035503093365767,"iv":1.3155831080476086,"gamma":0.45368177867071097,"theta":-0.0023304634404877713,"vega":0.0012920525959062756,"rho":0.000758569194101583,"breakevenPct":5.279786814844842},{"delta":0.85,"premium":0.5950145789365371,"strike":1.0941004953687798,"iv":1.4546707281117779,"gamma":0.3353135185840932,"theta":-0.0022473640046359886,"vega":0.001094325336602585,"rho":0.0007482973454595404,"breakevenPct":4.266362611439314},{"delta":0.9,"premium":0.7347240122476331,"strike":0.940275987752367,"iv":1.783109436645084,"gamma":0.2128425950077404,"theta":-0.002206949948487032,"vega":0.0008740135796695517,"rho":0.0006931881449635948,"breakevenPct":3.3950617283950573}],"put":[{"delta":0.2,"premium":0.2611806052485935,"strike":1.111806052485935,"iv":2.9908521029860573,"gamma":0.20012230875022652,"theta":-0.005542985864164329,"vega":0.0013613422542760139,"rho":-0.0005646800906666543,"breakevenPct":47.49225634337398},{"delta":0.25,"premium":0.2757954840716612,"strike":1.257954840716612,"iv":2.579875422398545,"gamma":0.2684377036598928,"theta":-0.00528011279510177,"vega":0.0015347637613152974,"rho":-0.0006573648024714081,"breakevenPct":39.3728792194475},{"delta":0.3,"premium":0.2904103628947289,"strike":1.4041036289472888,"iv":2.168898741811032,"gamma":0.33675309856955904,"theta":-0.005017239726039211,"vega":0.001708185268354581,"rho":-0.000750049514276162,"breakevenPct":31.253502095521}]}},"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"}}