{"symbol":"GCTS","url":"https://intraalpha.com/companies/GCTS","capturedAt":"2026-10-22T21:52:34.370Z","state":"ready","quote":{"symbol":"GCTS","last_price":1.36,"prev_close":1.52,"regular_close":1.39,"change":-0.16,"change_pct":-10.5263,"regular_change":-0.13,"regular_change_pct":-8.5526,"extended_change":-0.03,"extended_change_pct":-2.1583,"bid":1.36,"ask":1.4,"bid_size":500,"ask_size":500,"volume":1788844,"vwap":1.417261,"open":1.46,"high":1.485,"low":1.365,"close":1.39,"trade_count":5063,"last_trade_at":"2026-10-22T21:45:43.537610383Z","last_quote_at":"2026-10-22T21:46:45.444735996Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:20.455903503-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GCTS","fetched_at":"2026-10-22T21:52:33.811959+00:00","name":"GCT Semiconductor Holding Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"GCT Semiconductor Holding Inc (GCTS) is a pioneering player in the semiconductor industry, specializing in cutting-edge RF and mixed-signal technologies tailored for mobile and communications applications. With a robust commitment to research and development, GCTS is strategically positioned to capitalize on the surging demand for efficiency and performance driven by the expansion of 5G networks and the Internet of Things (IoT). The company's alignment with these high-growth sectors not only solidifies its competitive edge but also presents compelling growth opportunities for institutional investors seeking to invest in the future of digital connectivity.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":139794000,"ebitda":-33792000,"pe_ratio":null,"peg_ratio":null,"book_value":-0.566,"dividend_per_share":null,"dividend_yield":null,"eps":-0.81,"revenue_ttm":4079000,"gross_profit_ttm":-1562000,"profit_margin":0,"operating_margin_ttm":-7.64,"return_on_assets_ttm":-0.644,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.179,"analyst_target_price":3.2,"analyst_number":0,"beta":1.779,"fifty_two_week_high":3.93,"fifty_two_week_low":0.955,"fifty_day_ma":1.948,"two_hundred_day_ma":1.813,"shares_outstanding":91970000,"forward_pe":null,"price_to_sales":34.27,"price_to_book":null,"ev_to_revenue":54.92,"ev_to_ebitda":-21.32},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:33.811959+00:00"},"optionObservedAt":"2026-10-22T19:59:14.904Z","bars":[{"c":1.73,"h":1.75,"l":1.7,"n":64,"o":1.74,"t":"2026-10-15T08:00:00Z","v":29385,"vw":1.730098},{"c":1.73,"h":1.73,"l":1.73,"n":5,"o":1.73,"t":"2026-10-15T08:35:00Z","v":255,"vw":1.73},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-15T08:40:00Z","v":2492,"vw":1.72},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-15T08:50:00Z","v":417,"vw":1.73},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-10-15T09:05:00Z","v":1912,"vw":1.72},{"c":1.72,"h":1.73,"l":1.72,"n":11,"o":1.73,"t":"2026-10-15T09:25:00Z","v":5474,"vw":1.727468},{"c":1.72,"h":1.7213,"l":1.72,"n":3,"o":1.7213,"t":"2026-10-15T09:30:00Z","v":891,"vw":1.720705},{"c":1.72,"h":1.72,"l":1.72,"n":8,"o":1.72,"t":"2026-10-15T09:35:00Z","v":562,"vw":1.72},{"c":1.725,"h":1.725,"l":1.725,"n":2,"o":1.725,"t":"2026-10-15T10:00:00Z","v":596,"vw":1.725},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-15T10:20:00Z","v":500,"vw":1.72},{"c":1.7108,"h":1.7108,"l":1.7108,"n":1,"o":1.7108,"t":"2026-10-15T10:45:00Z","v":972,"vw":1.7108},{"c":1.71,"h":1.71,"l":1.71,"n":10,"o":1.71,"t":"2026-10-15T10:50:00Z","v":325,"vw":1.71},{"c":1.705,"h":1.705,"l":1.7,"n":13,"o":1.7,"t":"2026-10-15T10:55:00Z","v":13771,"vw":1.700392},{"c":1.71,"h":1.71,"l":1.6904,"n":10,"o":1.7,"t":"2026-10-15T11:05:00Z","v":3553,"vw":1.695814},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-15T11:10:00Z","v":100,"vw":1.71},{"c":1.71,"h":1.71,"l":1.71,"n":2,"o":1.71,"t":"2026-10-15T11:15:00Z","v":499,"vw":1.71},{"c":1.6941,"h":1.6941,"l":1.6941,"n":3,"o":1.6941,"t":"2026-10-15T11:20:00Z","v":3000,"vw":1.6941},{"c":1.68,"h":1.72,"l":1.68,"n":19,"o":1.69,"t":"2026-10-15T11:25:00Z","v":42539,"vw":1.684037},{"c":1.7,"h":1.7,"l":1.7,"n":5,"o":1.7,"t":"2026-10-15T11:30:00Z","v":726,"vw":1.7},{"c":1.72,"h":1.72,"l":1.715,"n":3,"o":1.715,"t":"2026-10-15T11:35:00Z","v":2300,"vw":1.717609},{"c":1.72,"h":1.73,"l":1.71,"n":6,"o":1.72,"t":"2026-10-15T11:40:00Z","v":16609,"vw":1.72803},{"c":1.71,"h":1.71,"l":1.71,"n":2,"o":1.71,"t":"2026-10-15T11:45:00Z","v":1700,"vw":1.71},{"c":1.715,"h":1.715,"l":1.715,"n":2,"o":1.715,"t":"2026-10-15T11:50:00Z","v":102,"vw":1.715},{"c":1.701,"h":1.71,"l":1.701,"n":6,"o":1.71,"t":"2026-10-15T11:55:00Z","v":1000,"vw":1.709},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-10-15T12:05:00Z","v":804,"vw":1.72},{"c":1.72,"h":1.73,"l":1.72,"n":4,"o":1.73,"t":"2026-10-15T12:15:00Z","v":2528,"vw":1.725064},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-15T12:20:00Z","v":9300,"vw":1.73},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-15T12:25:00Z","v":200,"vw":1.72},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-15T12:30:00Z","v":3500,"vw":1.7},{"c":1.695,"h":1.71,"l":1.695,"n":15,"o":1.7069,"t":"2026-10-15T12:35:00Z","v":2200,"vw":1.705464},{"c":1.695,"h":1.695,"l":1.695,"n":1,"o":1.695,"t":"2026-10-15T12:45:00Z","v":200,"vw":1.695},{"c":1.69,"h":1.71,"l":1.69,"n":5,"o":1.71,"t":"2026-10-15T12:50:00Z","v":3754,"vw":1.699496},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-15T12:55:00Z","v":947,"vw":1.69},{"c":1.71,"h":1.71,"l":1.7,"n":2,"o":1.7,"t":"2026-10-15T13:05:00Z","v":605,"vw":1.701736},{"c":1.7,"h":1.7,"l":1.7,"n":2,"o":1.7,"t":"2026-10-15T13:10:00Z","v":592,"vw":1.7},{"c":1.7,"h":1.7,"l":1.69,"n":4,"o":1.7,"t":"2026-10-15T13:15:00Z","v":4000,"vw":1.69375},{"c":1.7015,"h":1.7015,"l":1.7015,"n":4,"o":1.7015,"t":"2026-10-15T13:20:00Z","v":340,"vw":1.7015},{"c":1.69,"h":1.705,"l":1.69,"n":13,"o":1.7,"t":"2026-10-15T13:25:00Z","v":3118,"vw":1.694855},{"c":1.675,"h":1.72,"l":1.67,"n":318,"o":1.69,"t":"2026-10-15T13:30:00Z","v":157338,"vw":1.696119},{"c":1.6599,"h":1.68,"l":1.64,"n":516,"o":1.675,"t":"2026-10-15T13:35:00Z","v":202487,"vw":1.659714},{"c":1.675,"h":1.69,"l":1.64,"n":310,"o":1.655,"t":"2026-10-15T13:40:00Z","v":103164,"vw":1.665647},{"c":1.69,"h":1.7,"l":1.6734,"n":183,"o":1.6734,"t":"2026-10-15T13:45:00Z","v":66789,"vw":1.691814},{"c":1.6899,"h":1.7,"l":1.685,"n":213,"o":1.6985,"t":"2026-10-15T13:50:00Z","v":39938,"vw":1.693896},{"c":1.68,"h":1.69,"l":1.675,"n":187,"o":1.685,"t":"2026-10-15T13:55:00Z","v":33042,"vw":1.681284},{"c":1.6978,"h":1.7,"l":1.68,"n":191,"o":1.685,"t":"2026-10-15T14:00:00Z","v":52832,"vw":1.689565},{"c":1.705,"h":1.71,"l":1.69,"n":172,"o":1.7,"t":"2026-10-15T14:05:00Z","v":42635,"vw":1.696942},{"c":1.705,"h":1.71,"l":1.7,"n":46,"o":1.705,"t":"2026-10-15T14:10:00Z","v":6996,"vw":1.705715},{"c":1.71,"h":1.71,"l":1.7,"n":69,"o":1.705,"t":"2026-10-15T14:15:00Z","v":15853,"vw":1.705591},{"c":1.72,"h":1.73,"l":1.71,"n":167,"o":1.71,"t":"2026-10-15T14:20:00Z","v":36297,"vw":1.719767},{"c":1.705,"h":1.72,"l":1.7,"n":75,"o":1.715,"t":"2026-10-15T14:25:00Z","v":18860,"vw":1.710063},{"c":1.71,"h":1.71,"l":1.695,"n":114,"o":1.7,"t":"2026-10-15T14:30:00Z","v":30244,"vw":1.700689},{"c":1.71,"h":1.72,"l":1.7,"n":103,"o":1.715,"t":"2026-10-15T14:35:00Z","v":26229,"vw":1.709807},{"c":1.73,"h":1.73,"l":1.715,"n":66,"o":1.715,"t":"2026-10-15T14:40:00Z","v":14986,"vw":1.721626},{"c":1.725,"h":1.73,"l":1.71,"n":193,"o":1.72,"t":"2026-10-15T14:45:00Z","v":52853,"vw":1.724557},{"c":1.73,"h":1.73,"l":1.72,"n":60,"o":1.72,"t":"2026-10-15T14:50:00Z","v":12770,"vw":1.725315},{"c":1.74,"h":1.74,"l":1.7207,"n":102,"o":1.725,"t":"2026-10-15T14:55:00Z","v":25410,"vw":1.732907},{"c":1.73,"h":1.74,"l":1.72,"n":197,"o":1.735,"t":"2026-10-15T15:00:00Z","v":68630,"vw":1.727013},{"c":1.725,"h":1.7373,"l":1.72,"n":64,"o":1.735,"t":"2026-10-15T15:05:00Z","v":12785,"vw":1.729945},{"c":1.75,"h":1.75,"l":1.725,"n":101,"o":1.725,"t":"2026-10-15T15:10:00Z","v":44947,"vw":1.74243},{"c":1.7573,"h":1.7672,"l":1.745,"n":100,"o":1.745,"t":"2026-10-15T15:15:00Z","v":25474,"vw":1.757676},{"c":1.765,"h":1.77,"l":1.75,"n":155,"o":1.75,"t":"2026-10-15T15:20:00Z","v":85994,"vw":1.766526},{"c":1.755,"h":1.77,"l":1.755,"n":179,"o":1.76,"t":"2026-10-15T15:25:00Z","v":79677,"vw":1.762916},{"c":1.755,"h":1.76,"l":1.75,"n":66,"o":1.75,"t":"2026-10-15T15:30:00Z","v":24772,"vw":1.751012},{"c":1.755,"h":1.76,"l":1.75,"n":53,"o":1.75,"t":"2026-10-15T15:35:00Z","v":13139,"vw":1.757971},{"c":1.755,"h":1.755,"l":1.755,"n":42,"o":1.755,"t":"2026-10-15T15:40:00Z","v":4336,"vw":1.755},{"c":1.745,"h":1.755,"l":1.74,"n":78,"o":1.755,"t":"2026-10-15T15:45:00Z","v":16205,"vw":1.748615},{"c":1.7536,"h":1.76,"l":1.74,"n":150,"o":1.74,"t":"2026-10-15T15:50:00Z","v":67947,"vw":1.756746},{"c":1.76,"h":1.76,"l":1.745,"n":98,"o":1.75,"t":"2026-10-15T15:55:00Z","v":13646,"vw":1.750138},{"c":1.74,"h":1.76,"l":1.74,"n":56,"o":1.755,"t":"2026-10-15T16:00:00Z","v":3350,"vw":1.750192},{"c":1.74,"h":1.745,"l":1.74,"n":26,"o":1.74,"t":"2026-10-15T16:05:00Z","v":5982,"vw":1.742529},{"c":1.735,"h":1.74,"l":1.73,"n":48,"o":1.74,"t":"2026-10-15T16:10:00Z","v":6483,"vw":1.736463},{"c":1.73,"h":1.735,"l":1.73,"n":39,"o":1.735,"t":"2026-10-15T16:15:00Z","v":5885,"vw":1.732188},{"c":1.735,"h":1.74,"l":1.73,"n":40,"o":1.73,"t":"2026-10-15T16:20:00Z","v":4609,"vw":1.731297},{"c":1.725,"h":1.7373,"l":1.725,"n":81,"o":1.73,"t":"2026-10-15T16:25:00Z","v":15442,"vw":1.728639},{"c":1.725,"h":1.73,"l":1.725,"n":21,"o":1.725,"t":"2026-10-15T16:30:00Z","v":3765,"vw":1.725787},{"c":1.735,"h":1.74,"l":1.725,"n":62,"o":1.725,"t":"2026-10-15T16:35:00Z","v":20641,"vw":1.733809},{"c":1.73,"h":1.74,"l":1.73,"n":47,"o":1.73,"t":"2026-10-15T16:40:00Z","v":11920,"vw":1.731782},{"c":1.73,"h":1.74,"l":1.73,"n":50,"o":1.735,"t":"2026-10-15T16:45:00Z","v":3898,"vw":1.73111},{"c":1.725,"h":1.735,"l":1.72,"n":62,"o":1.73,"t":"2026-10-15T16:50:00Z","v":15016,"vw":1.723703},{"c":1.735,"h":1.735,"l":1.72,"n":43,"o":1.72,"t":"2026-10-15T16:55:00Z","v":9443,"vw":1.727336},{"c":1.73,"h":1.735,"l":1.72,"n":48,"o":1.73,"t":"2026-10-15T17:00:00Z","v":6733,"vw":1.727947},{"c":1.735,"h":1.735,"l":1.725,"n":42,"o":1.725,"t":"2026-10-15T17:05:00Z","v":8319,"vw":1.731048},{"c":1.73,"h":1.74,"l":1.73,"n":21,"o":1.735,"t":"2026-10-15T17:10:00Z","v":3790,"vw":1.734854},{"c":1.73,"h":1.74,"l":1.73,"n":35,"o":1.735,"t":"2026-10-15T17:15:00Z","v":4542,"vw":1.734223},{"c":1.73,"h":1.74,"l":1.73,"n":30,"o":1.735,"t":"2026-10-15T17:20:00Z","v":1502,"vw":1.734286},{"c":1.73,"h":1.74,"l":1.73,"n":26,"o":1.735,"t":"2026-10-15T17:25:00Z","v":2537,"vw":1.731518},{"c":1.735,"h":1.74,"l":1.73,"n":33,"o":1.73,"t":"2026-10-15T17:30:00Z","v":10173,"vw":1.734601},{"c":1.73,"h":1.74,"l":1.73,"n":50,"o":1.73,"t":"2026-10-15T17:35:00Z","v":6079,"vw":1.734563},{"c":1.735,"h":1.74,"l":1.73,"n":34,"o":1.735,"t":"2026-10-15T17:40:00Z","v":4382,"vw":1.735146},{"c":1.745,"h":1.745,"l":1.73,"n":91,"o":1.735,"t":"2026-10-15T17:45:00Z","v":44449,"vw":1.737804},{"c":1.74,"h":1.75,"l":1.74,"n":28,"o":1.7499,"t":"2026-10-15T17:50:00Z","v":9661,"vw":1.748546},{"c":1.74,"h":1.75,"l":1.74,"n":25,"o":1.745,"t":"2026-10-15T17:55:00Z","v":5279,"vw":1.746648},{"c":1.735,"h":1.745,"l":1.735,"n":63,"o":1.74,"t":"2026-10-15T18:00:00Z","v":12564,"vw":1.738912},{"c":1.73,"h":1.735,"l":1.73,"n":12,"o":1.73,"t":"2026-10-15T18:05:00Z","v":1520,"vw":1.730452},{"c":1.725,"h":1.7302,"l":1.72,"n":57,"o":1.73,"t":"2026-10-15T18:10:00Z","v":24126,"vw":1.728736},{"c":1.725,"h":1.725,"l":1.72,"n":46,"o":1.72,"t":"2026-10-15T18:15:00Z","v":6140,"vw":1.722872},{"c":1.725,"h":1.73,"l":1.72,"n":32,"o":1.72,"t":"2026-10-15T18:20:00Z","v":4800,"vw":1.728531},{"c":1.7299,"h":1.7299,"l":1.725,"n":25,"o":1.725,"t":"2026-10-15T18:25:00Z","v":3659,"vw":1.72516},{"c":1.72,"h":1.725,"l":1.715,"n":143,"o":1.725,"t":"2026-10-15T18:30:00Z","v":24391,"vw":1.720147},{"c":1.725,"h":1.73,"l":1.72,"n":41,"o":1.72,"t":"2026-10-15T18:35:00Z","v":6360,"vw":1.726455},{"c":1.73,"h":1.73,"l":1.725,"n":88,"o":1.725,"t":"2026-10-15T18:40:00Z","v":58899,"vw":1.729018},{"c":1.72,"h":1.74,"l":1.72,"n":104,"o":1.725,"t":"2026-10-15T18:45:00Z","v":57122,"vw":1.727114},{"c":1.7201,"h":1.7273,"l":1.7201,"n":24,"o":1.725,"t":"2026-10-15T18:50:00Z","v":8163,"vw":1.721208},{"c":1.735,"h":1.74,"l":1.725,"n":57,"o":1.725,"t":"2026-10-15T18:55:00Z","v":21180,"vw":1.73199},{"c":1.745,"h":1.745,"l":1.735,"n":59,"o":1.735,"t":"2026-10-15T19:00:00Z","v":7682,"vw":1.739372},{"c":1.74,"h":1.75,"l":1.74,"n":35,"o":1.74,"t":"2026-10-15T19:05:00Z","v":6590,"vw":1.745328},{"c":1.75,"h":1.75,"l":1.74,"n":44,"o":1.74,"t":"2026-10-15T19:10:00Z","v":7936,"vw":1.744943},{"c":1.76,"h":1.76,"l":1.745,"n":62,"o":1.745,"t":"2026-10-15T19:15:00Z","v":12238,"vw":1.753048},{"c":1.755,"h":1.76,"l":1.7527,"n":28,"o":1.755,"t":"2026-10-15T19:20:00Z","v":4235,"vw":1.756017},{"c":1.755,"h":1.76,"l":1.75,"n":32,"o":1.755,"t":"2026-10-15T19:25:00Z","v":12883,"vw":1.752814},{"c":1.765,"h":1.77,"l":1.7527,"n":70,"o":1.755,"t":"2026-10-15T19:30:00Z","v":12573,"vw":1.75838},{"c":1.765,"h":1.77,"l":1.76,"n":50,"o":1.76,"t":"2026-10-15T19:35:00Z","v":21922,"vw":1.763907},{"c":1.755,"h":1.765,"l":1.755,"n":86,"o":1.765,"t":"2026-10-15T19:40:00Z","v":10981,"vw":1.760464},{"c":1.76,"h":1.765,"l":1.75,"n":128,"o":1.75,"t":"2026-10-15T19:45:00Z","v":34350,"vw":1.759022},{"c":1.755,"h":1.755,"l":1.75,"n":30,"o":1.75,"t":"2026-10-15T19:50:00Z","v":6741,"vw":1.751012},{"c":1.75,"h":1.775,"l":1.75,"n":1093,"o":1.755,"t":"2026-10-15T19:55:00Z","v":287566,"vw":1.760531},{"c":1.76,"h":1.76,"l":1.72,"n":14,"o":1.76,"t":"2026-10-15T20:00:00Z","v":61929,"vw":1.759704},{"c":1.7523,"h":1.76,"l":1.7523,"n":13,"o":1.7538,"t":"2026-10-15T20:10:00Z","v":1708,"vw":1.755644},{"c":1.76,"h":1.7859,"l":1.76,"n":5,"o":1.76,"t":"2026-10-15T20:15:00Z","v":2103,"vw":1.769024},{"c":1.77,"h":1.7785,"l":1.77,"n":3,"o":1.77,"t":"2026-10-15T20:20:00Z","v":1500,"vw":1.775666},{"c":1.77,"h":1.77,"l":1.7601,"n":4,"o":1.7601,"t":"2026-10-15T20:25:00Z","v":1111,"vw":1.761},{"c":1.7799,"h":1.78,"l":1.7799,"n":2,"o":1.78,"t":"2026-10-15T20:30:00Z","v":3000,"vw":1.779933},{"c":1.7799,"h":1.7799,"l":1.7799,"n":1,"o":1.7799,"t":"2026-10-15T20:35:00Z","v":2000,"vw":1.7799},{"c":1.7795,"h":1.78,"l":1.7795,"n":16,"o":1.78,"t":"2026-10-15T20:45:00Z","v":2000,"vw":1.77975},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-15T20:50:00Z","v":1500,"vw":1.78},{"c":1.79,"h":1.79,"l":1.78,"n":8,"o":1.78,"t":"2026-10-15T21:00:00Z","v":1226,"vw":1.789},{"c":1.8,"h":1.8,"l":1.8,"n":5,"o":1.8,"t":"2026-10-15T21:05:00Z","v":841,"vw":1.8},{"c":1.84,"h":1.84,"l":1.81,"n":17,"o":1.81,"t":"2026-10-15T21:10:00Z","v":25658,"vw":1.834697},{"c":1.83,"h":1.84,"l":1.79,"n":3,"o":1.84,"t":"2026-10-15T21:15:00Z","v":600,"vw":1.825},{"c":1.83,"h":1.83,"l":1.8,"n":5,"o":1.8,"t":"2026-10-15T21:20:00Z","v":989,"vw":1.803083},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-15T21:25:00Z","v":3000,"vw":1.83},{"c":1.82,"h":1.82,"l":1.82,"n":4,"o":1.82,"t":"2026-10-15T21:35:00Z","v":2000,"vw":1.82},{"c":1.83,"h":1.83,"l":1.82,"n":8,"o":1.82,"t":"2026-10-15T21:40:00Z","v":15956,"vw":1.822719},{"c":1.83,"h":1.83,"l":1.8,"n":3,"o":1.8,"t":"2026-10-15T21:55:00Z","v":1350,"vw":1.804615},{"c":1.79,"h":1.82,"l":1.76,"n":32,"o":1.82,"t":"2026-10-15T22:20:00Z","v":25973,"vw":1.786581},{"c":1.77,"h":1.77,"l":1.77,"n":4,"o":1.77,"t":"2026-10-15T22:55:00Z","v":139,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-15T23:20:00Z","v":100,"vw":1.77},{"c":1.78,"h":1.78,"l":1.76,"n":8,"o":1.77,"t":"2026-10-15T23:25:00Z","v":1600,"vw":1.767237},{"c":1.76,"h":1.76,"l":1.76,"n":3,"o":1.76,"t":"2026-10-15T23:30:00Z","v":102,"vw":1.76},{"c":1.78,"h":1.7998,"l":1.77,"n":78,"o":1.79,"t":"2026-10-16T08:00:00Z","v":18658,"vw":1.781445},{"c":1.7998,"h":1.7998,"l":1.7998,"n":1,"o":1.7998,"t":"2026-10-16T08:10:00Z","v":625,"vw":1.7998},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-16T08:15:00Z","v":100,"vw":1.8},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-16T08:20:00Z","v":100,"vw":1.79},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-10-16T08:30:00Z","v":367,"vw":1.78},{"c":1.79,"h":1.7987,"l":1.79,"n":4,"o":1.79,"t":"2026-10-16T08:35:00Z","v":609,"vw":1.7929},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-16T08:45:00Z","v":100,"vw":1.79},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-16T08:50:00Z","v":458,"vw":1.78},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-16T09:10:00Z","v":500,"vw":1.79},{"c":1.8,"h":1.8,"l":1.79,"n":5,"o":1.8,"t":"2026-10-16T09:40:00Z","v":1910,"vw":1.796021},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-16T09:45:00Z","v":500,"vw":1.8},{"c":1.795,"h":1.795,"l":1.795,"n":1,"o":1.795,"t":"2026-10-16T09:55:00Z","v":900,"vw":1.795},{"c":1.79,"h":1.79,"l":1.79,"n":9,"o":1.79,"t":"2026-10-16T11:05:00Z","v":6673,"vw":1.79},{"c":1.7888,"h":1.7888,"l":1.7888,"n":1,"o":1.7888,"t":"2026-10-16T11:15:00Z","v":420,"vw":1.7888},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-16T11:25:00Z","v":1000,"vw":1.78},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-16T12:05:00Z","v":100,"vw":1.78},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-16T12:10:00Z","v":100,"vw":1.78},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-16T12:15:00Z","v":1133,"vw":1.79},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-16T12:35:00Z","v":100,"vw":1.78},{"c":1.7803,"h":1.79,"l":1.7803,"n":2,"o":1.79,"t":"2026-10-16T13:05:00Z","v":1200,"vw":1.781917},{"c":1.7984,"h":1.7991,"l":1.78,"n":5,"o":1.78,"t":"2026-10-16T13:15:00Z","v":10310,"vw":1.79629},{"c":1.77,"h":1.79,"l":1.77,"n":15,"o":1.79,"t":"2026-10-16T13:25:00Z","v":2123,"vw":1.778902},{"c":1.7,"h":1.7778,"l":1.7,"n":262,"o":1.77,"t":"2026-10-16T13:30:00Z","v":53903,"vw":1.734081},{"c":1.705,"h":1.705,"l":1.69,"n":166,"o":1.6984,"t":"2026-10-16T13:35:00Z","v":45249,"vw":1.698432},{"c":1.685,"h":1.71,"l":1.68,"n":224,"o":1.705,"t":"2026-10-16T13:40:00Z","v":71875,"vw":1.691042},{"c":1.665,"h":1.69,"l":1.66,"n":428,"o":1.689,"t":"2026-10-16T13:45:00Z","v":134054,"vw":1.680898},{"c":1.655,"h":1.68,"l":1.65,"n":423,"o":1.665,"t":"2026-10-16T13:50:00Z","v":144707,"vw":1.668154},{"c":1.6401,"h":1.66,"l":1.64,"n":154,"o":1.655,"t":"2026-10-16T13:55:00Z","v":53387,"vw":1.653831},{"c":1.645,"h":1.655,"l":1.64,"n":101,"o":1.645,"t":"2026-10-16T14:00:00Z","v":30113,"vw":1.650525},{"c":1.635,"h":1.65,"l":1.635,"n":113,"o":1.645,"t":"2026-10-16T14:05:00Z","v":34700,"vw":1.637605},{"c":1.63,"h":1.63,"l":1.615,"n":209,"o":1.63,"t":"2026-10-16T14:10:00Z","v":127782,"vw":1.621518},{"c":1.6299,"h":1.63,"l":1.62,"n":72,"o":1.625,"t":"2026-10-16T14:15:00Z","v":34207,"vw":1.623335},{"c":1.635,"h":1.64,"l":1.625,"n":136,"o":1.625,"t":"2026-10-16T14:20:00Z","v":51448,"vw":1.633861},{"c":1.635,"h":1.64,"l":1.625,"n":162,"o":1.635,"t":"2026-10-16T14:25:00Z","v":101506,"vw":1.634755},{"c":1.67,"h":1.67,"l":1.635,"n":141,"o":1.639,"t":"2026-10-16T14:30:00Z","v":56082,"vw":1.650961},{"c":1.69,"h":1.69,"l":1.66,"n":119,"o":1.66,"t":"2026-10-16T14:35:00Z","v":88203,"vw":1.678501},{"c":1.695,"h":1.7,"l":1.685,"n":163,"o":1.69,"t":"2026-10-16T14:40:00Z","v":48661,"vw":1.689614},{"c":1.6801,"h":1.6973,"l":1.68,"n":209,"o":1.695,"t":"2026-10-16T14:45:00Z","v":95254,"vw":1.68259},{"c":1.685,"h":1.69,"l":1.68,"n":82,"o":1.685,"t":"2026-10-16T14:50:00Z","v":63175,"vw":1.688999},{"c":1.675,"h":1.685,"l":1.67,"n":169,"o":1.685,"t":"2026-10-16T14:55:00Z","v":75278,"vw":1.673446},{"c":1.67,"h":1.675,"l":1.665,"n":140,"o":1.675,"t":"2026-10-16T15:00:00Z","v":31654,"vw":1.669632},{"c":1.6627,"h":1.6799,"l":1.66,"n":60,"o":1.67,"t":"2026-10-16T15:05:00Z","v":11937,"vw":1.670854},{"c":1.655,"h":1.66,"l":1.65,"n":68,"o":1.66,"t":"2026-10-16T15:10:00Z","v":16289,"vw":1.658166},{"c":1.655,"h":1.67,"l":1.655,"n":73,"o":1.655,"t":"2026-10-16T15:15:00Z","v":14970,"vw":1.660696},{"c":1.65,"h":1.66,"l":1.65,"n":37,"o":1.655,"t":"2026-10-16T15:20:00Z","v":2791,"vw":1.6537},{"c":1.65,"h":1.66,"l":1.65,"n":50,"o":1.65,"t":"2026-10-16T15:25:00Z","v":8081,"vw":1.657212},{"c":1.65,"h":1.66,"l":1.65,"n":52,"o":1.65,"t":"2026-10-16T15:30:00Z","v":4482,"vw":1.654126},{"c":1.65,"h":1.655,"l":1.65,"n":53,"o":1.65,"t":"2026-10-16T15:35:00Z","v":4707,"vw":1.651006},{"c":1.6517,"h":1.66,"l":1.65,"n":63,"o":1.65,"t":"2026-10-16T15:40:00Z","v":21668,"vw":1.652803},{"c":1.6471,"h":1.6502,"l":1.64,"n":134,"o":1.6502,"t":"2026-10-16T15:45:00Z","v":56968,"vw":1.647093},{"c":1.6483,"h":1.65,"l":1.64,"n":59,"o":1.645,"t":"2026-10-16T15:50:00Z","v":8269,"vw":1.645167},{"c":1.6449,"h":1.6499,"l":1.64,"n":51,"o":1.645,"t":"2026-10-16T15:55:00Z","v":31470,"vw":1.640841},{"c":1.645,"h":1.6497,"l":1.645,"n":64,"o":1.645,"t":"2026-10-16T16:00:00Z","v":14798,"vw":1.64516},{"c":1.645,"h":1.65,"l":1.64,"n":56,"o":1.645,"t":"2026-10-16T16:05:00Z","v":13488,"vw":1.643508},{"c":1.655,"h":1.655,"l":1.645,"n":88,"o":1.65,"t":"2026-10-16T16:10:00Z","v":15622,"vw":1.649805},{"c":1.64,"h":1.655,"l":1.64,"n":73,"o":1.65,"t":"2026-10-16T16:15:00Z","v":17255,"vw":1.651118},{"c":1.64,"h":1.645,"l":1.64,"n":51,"o":1.645,"t":"2026-10-16T16:20:00Z","v":17589,"vw":1.642755},{"c":1.635,"h":1.64,"l":1.6307,"n":85,"o":1.64,"t":"2026-10-16T16:25:00Z","v":51922,"vw":1.63945},{"c":1.6316,"h":1.64,"l":1.63,"n":57,"o":1.635,"t":"2026-10-16T16:30:00Z","v":8719,"vw":1.634451},{"c":1.635,"h":1.6372,"l":1.63,"n":52,"o":1.63,"t":"2026-10-16T16:35:00Z","v":11808,"vw":1.632595},{"c":1.615,"h":1.635,"l":1.615,"n":178,"o":1.635,"t":"2026-10-16T16:40:00Z","v":63452,"vw":1.625581},{"c":1.615,"h":1.62,"l":1.61,"n":60,"o":1.615,"t":"2026-10-16T16:45:00Z","v":12219,"vw":1.616552},{"c":1.615,"h":1.615,"l":1.61,"n":48,"o":1.61,"t":"2026-10-16T16:50:00Z","v":6943,"vw":1.613007},{"c":1.605,"h":1.611,"l":1.6,"n":103,"o":1.611,"t":"2026-10-16T16:55:00Z","v":36832,"vw":1.604053},{"c":1.605,"h":1.61,"l":1.6,"n":226,"o":1.61,"t":"2026-10-16T17:00:00Z","v":93802,"vw":1.600743},{"c":1.6,"h":1.605,"l":1.595,"n":162,"o":1.6017,"t":"2026-10-16T17:05:00Z","v":59952,"vw":1.599851},{"c":1.6,"h":1.6055,"l":1.6,"n":70,"o":1.6,"t":"2026-10-16T17:10:00Z","v":7574,"vw":1.600627},{"c":1.59,"h":1.605,"l":1.59,"n":205,"o":1.6,"t":"2026-10-16T17:15:00Z","v":35023,"vw":1.598029},{"c":1.595,"h":1.5977,"l":1.59,"n":66,"o":1.59,"t":"2026-10-16T17:20:00Z","v":15082,"vw":1.593113},{"c":1.595,"h":1.6,"l":1.595,"n":29,"o":1.595,"t":"2026-10-16T17:25:00Z","v":7586,"vw":1.597267},{"c":1.6028,"h":1.61,"l":1.5973,"n":99,"o":1.599,"t":"2026-10-16T17:30:00Z","v":43372,"vw":1.602239},{"c":1.5921,"h":1.605,"l":1.5921,"n":34,"o":1.605,"t":"2026-10-16T17:35:00Z","v":6920,"vw":1.598958},{"c":1.605,"h":1.61,"l":1.595,"n":96,"o":1.595,"t":"2026-10-16T17:40:00Z","v":66878,"vw":1.605481},{"c":1.59,"h":1.61,"l":1.59,"n":42,"o":1.605,"t":"2026-10-16T17:45:00Z","v":8529,"vw":1.601036},{"c":1.59,"h":1.595,"l":1.585,"n":82,"o":1.595,"t":"2026-10-16T17:50:00Z","v":24802,"vw":1.589212},{"c":1.585,"h":1.59,"l":1.585,"n":30,"o":1.585,"t":"2026-10-16T17:55:00Z","v":9177,"vw":1.587407},{"c":1.585,"h":1.59,"l":1.58,"n":61,"o":1.5873,"t":"2026-10-16T18:00:00Z","v":8343,"vw":1.585089},{"c":1.595,"h":1.595,"l":1.585,"n":104,"o":1.585,"t":"2026-10-16T18:05:00Z","v":22904,"vw":1.588552},{"c":1.595,"h":1.5999,"l":1.595,"n":59,"o":1.595,"t":"2026-10-16T18:10:00Z","v":17332,"vw":1.59608},{"c":1.595,"h":1.6,"l":1.5916,"n":45,"o":1.595,"t":"2026-10-16T18:15:00Z","v":10356,"vw":1.595032},{"c":1.595,"h":1.5998,"l":1.595,"n":41,"o":1.595,"t":"2026-10-16T18:20:00Z","v":5158,"vw":1.595098},{"c":1.595,"h":1.6,"l":1.595,"n":21,"o":1.595,"t":"2026-10-16T18:25:00Z","v":1297,"vw":1.595787},{"c":1.59,"h":1.595,"l":1.59,"n":19,"o":1.595,"t":"2026-10-16T18:30:00Z","v":1067,"vw":1.593421},{"c":1.59,"h":1.595,"l":1.59,"n":29,"o":1.59,"t":"2026-10-16T18:35:00Z","v":1347,"vw":1.59255},{"c":1.59,"h":1.5983,"l":1.59,"n":51,"o":1.595,"t":"2026-10-16T18:40:00Z","v":15034,"vw":1.593331},{"c":1.5972,"h":1.5972,"l":1.59,"n":25,"o":1.59,"t":"2026-10-16T18:45:00Z","v":1327,"vw":1.593159},{"c":1.595,"h":1.595,"l":1.59,"n":32,"o":1.595,"t":"2026-10-16T18:50:00Z","v":1567,"vw":1.591604},{"c":1.59,"h":1.595,"l":1.59,"n":45,"o":1.59,"t":"2026-10-16T18:55:00Z","v":2811,"vw":1.591518},{"c":1.59,"h":1.5994,"l":1.59,"n":41,"o":1.5994,"t":"2026-10-16T19:00:00Z","v":9516,"vw":1.595874},{"c":1.595,"h":1.6,"l":1.59,"n":21,"o":1.59,"t":"2026-10-16T19:05:00Z","v":2191,"vw":1.595},{"c":1.59,"h":1.5997,"l":1.59,"n":50,"o":1.595,"t":"2026-10-16T19:10:00Z","v":7816,"vw":1.595905},{"c":1.59,"h":1.6,"l":1.59,"n":77,"o":1.595,"t":"2026-10-16T19:15:00Z","v":22925,"vw":1.594832},{"c":1.59,"h":1.6,"l":1.59,"n":44,"o":1.59,"t":"2026-10-16T19:20:00Z","v":6099,"vw":1.594483},{"c":1.59,"h":1.6,"l":1.59,"n":69,"o":1.59,"t":"2026-10-16T19:25:00Z","v":12867,"vw":1.59535},{"c":1.5901,"h":1.5973,"l":1.59,"n":76,"o":1.595,"t":"2026-10-16T19:30:00Z","v":15166,"vw":1.594758},{"c":1.59,"h":1.6,"l":1.59,"n":28,"o":1.595,"t":"2026-10-16T19:35:00Z","v":4588,"vw":1.59682},{"c":1.595,"h":1.595,"l":1.59,"n":58,"o":1.595,"t":"2026-10-16T19:40:00Z","v":15316,"vw":1.591709},{"c":1.595,"h":1.5955,"l":1.59,"n":71,"o":1.59,"t":"2026-10-16T19:45:00Z","v":8524,"vw":1.594802},{"c":1.59,"h":1.6,"l":1.59,"n":74,"o":1.595,"t":"2026-10-16T19:50:00Z","v":15493,"vw":1.594752},{"c":1.595,"h":1.6,"l":1.59,"n":164,"o":1.5901,"t":"2026-10-16T19:55:00Z","v":28605,"vw":1.593726},{"c":1.6,"h":1.6,"l":1.59,"n":14,"o":1.59,"t":"2026-10-16T20:00:00Z","v":47544,"vw":1.590358},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-16T20:05:00Z","v":200,"vw":1.62},{"c":1.6198,"h":1.6198,"l":1.6198,"n":1,"o":1.6198,"t":"2026-10-16T20:15:00Z","v":200,"vw":1.6198},{"c":1.61,"h":1.62,"l":1.61,"n":2,"o":1.62,"t":"2026-10-16T20:20:00Z","v":1100,"vw":1.610909},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-16T20:35:00Z","v":300,"vw":1.62},{"c":1.6198,"h":1.6198,"l":1.6198,"n":1,"o":1.6198,"t":"2026-10-16T20:40:00Z","v":100,"vw":1.6198},{"c":1.6199,"h":1.6199,"l":1.6199,"n":1,"o":1.6199,"t":"2026-10-16T20:45:00Z","v":200,"vw":1.6199},{"c":1.6198,"h":1.6198,"l":1.6198,"n":3,"o":1.6198,"t":"2026-10-16T20:50:00Z","v":220,"vw":1.6198},{"c":1.6198,"h":1.6198,"l":1.6198,"n":1,"o":1.6198,"t":"2026-10-16T20:55:00Z","v":100,"vw":1.6198},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-16T21:10:00Z","v":300,"vw":1.63},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-16T21:15:00Z","v":100,"vw":1.65},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-16T21:20:00Z","v":130,"vw":1.62},{"c":1.6599,"h":1.6599,"l":1.6599,"n":1,"o":1.6599,"t":"2026-10-16T21:35:00Z","v":1000,"vw":1.6599},{"c":1.6299,"h":1.6299,"l":1.6299,"n":1,"o":1.6299,"t":"2026-10-16T21:40:00Z","v":400,"vw":1.6299},{"c":1.6198,"h":1.6198,"l":1.6198,"n":2,"o":1.6198,"t":"2026-10-16T21:55:00Z","v":3057,"vw":1.6198},{"c":1.6292,"h":1.6292,"l":1.6292,"n":1,"o":1.6292,"t":"2026-10-16T22:00:00Z","v":459,"vw":1.6292},{"c":1.5916,"h":1.61,"l":1.59,"n":10,"o":1.61,"t":"2026-10-16T22:15:00Z","v":2200,"vw":1.596017},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-16T22:20:00Z","v":100,"vw":1.62},{"c":1.59,"h":1.62,"l":1.585,"n":15,"o":1.62,"t":"2026-10-16T22:25:00Z","v":5542,"vw":1.589272},{"c":1.6263,"h":1.6263,"l":1.6263,"n":1,"o":1.6263,"t":"2026-10-16T22:45:00Z","v":1000,"vw":1.6263},{"c":1.5839,"h":1.5839,"l":1.5839,"n":1,"o":1.5839,"t":"2026-10-16T22:50:00Z","v":1000,"vw":1.5839},{"c":1.59,"h":1.59,"l":1.59,"n":3,"o":1.59,"t":"2026-10-16T22:55:00Z","v":639,"vw":1.59},{"c":1.61,"h":1.62,"l":1.59,"n":3,"o":1.59,"t":"2026-10-16T23:05:00Z","v":1298,"vw":1.61077},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-16T23:10:00Z","v":250,"vw":1.61},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-16T23:15:00Z","v":500,"vw":1.6},{"c":1.5991,"h":1.5991,"l":1.5991,"n":1,"o":1.5991,"t":"2026-10-16T23:20:00Z","v":600,"vw":1.5991},{"c":1.58,"h":1.58,"l":1.58,"n":3,"o":1.58,"t":"2026-10-16T23:30:00Z","v":602,"vw":1.58},{"c":1.59,"h":1.6,"l":1.59,"n":4,"o":1.6,"t":"2026-10-16T23:45:00Z","v":1319,"vw":1.597943},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-16T23:50:00Z","v":500,"vw":1.59},{"c":1.65,"h":1.67,"l":1.64,"n":60,"o":1.64,"t":"2026-10-19T08:00:00Z","v":7447,"vw":1.65974},{"c":1.6497,"h":1.6497,"l":1.6497,"n":1,"o":1.6497,"t":"2026-10-19T08:25:00Z","v":1500,"vw":1.6497},{"c":1.645,"h":1.645,"l":1.645,"n":2,"o":1.645,"t":"2026-10-19T08:40:00Z","v":200,"vw":1.645},{"c":1.6483,"h":1.6483,"l":1.6483,"n":1,"o":1.6483,"t":"2026-10-19T08:55:00Z","v":422,"vw":1.6483},{"c":1.65,"h":1.65,"l":1.645,"n":4,"o":1.645,"t":"2026-10-19T09:00:00Z","v":2271,"vw":1.646911},{"c":1.6497,"h":1.6497,"l":1.6497,"n":1,"o":1.6497,"t":"2026-10-19T09:05:00Z","v":456,"vw":1.6497},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-19T09:15:00Z","v":1000,"vw":1.65},{"c":1.6424,"h":1.6424,"l":1.6424,"n":2,"o":1.6424,"t":"2026-10-19T09:25:00Z","v":118,"vw":1.6424},{"c":1.65,"h":1.65,"l":1.65,"n":3,"o":1.65,"t":"2026-10-19T10:05:00Z","v":495,"vw":1.65},{"c":1.65,"h":1.65,"l":1.65,"n":2,"o":1.65,"t":"2026-10-19T10:10:00Z","v":200,"vw":1.65},{"c":1.6673,"h":1.6673,"l":1.6668,"n":2,"o":1.6668,"t":"2026-10-19T10:40:00Z","v":600,"vw":1.667217},{"c":1.66,"h":1.6657,"l":1.66,"n":23,"o":1.66,"t":"2026-10-19T10:55:00Z","v":4007,"vw":1.660799},{"c":1.65,"h":1.65,"l":1.65,"n":7,"o":1.65,"t":"2026-10-19T11:05:00Z","v":5085,"vw":1.65},{"c":1.6401,"h":1.6401,"l":1.6401,"n":1,"o":1.6401,"t":"2026-10-19T11:10:00Z","v":100,"vw":1.6401},{"c":1.6498,"h":1.6498,"l":1.6498,"n":1,"o":1.6498,"t":"2026-10-19T11:20:00Z","v":1226,"vw":1.6498},{"c":1.6485,"h":1.6485,"l":1.6403,"n":2,"o":1.6403,"t":"2026-10-19T11:40:00Z","v":1100,"vw":1.641045},{"c":1.64,"h":1.64,"l":1.64,"n":11,"o":1.64,"t":"2026-10-19T11:45:00Z","v":1000,"vw":1.64},{"c":1.6403,"h":1.6403,"l":1.6403,"n":3,"o":1.6403,"t":"2026-10-19T11:55:00Z","v":603,"vw":1.6403},{"c":1.6497,"h":1.65,"l":1.6497,"n":5,"o":1.65,"t":"2026-10-19T12:20:00Z","v":3902,"vw":1.649923},{"c":1.65,"h":1.65,"l":1.645,"n":13,"o":1.645,"t":"2026-10-19T12:25:00Z","v":16534,"vw":1.647483},{"c":1.65,"h":1.65,"l":1.6497,"n":5,"o":1.65,"t":"2026-10-19T12:30:00Z","v":5916,"vw":1.649807},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-19T12:35:00Z","v":1278,"vw":1.65},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-19T12:40:00Z","v":233,"vw":1.65},{"c":1.65,"h":1.65,"l":1.65,"n":8,"o":1.65,"t":"2026-10-19T12:45:00Z","v":6966,"vw":1.65},{"c":1.65,"h":1.65,"l":1.645,"n":6,"o":1.65,"t":"2026-10-19T12:50:00Z","v":7885,"vw":1.648605},{"c":1.645,"h":1.6497,"l":1.645,"n":7,"o":1.6497,"t":"2026-10-19T12:55:00Z","v":4105,"vw":1.645229},{"c":1.64,"h":1.65,"l":1.64,"n":8,"o":1.65,"t":"2026-10-19T13:05:00Z","v":1510,"vw":1.649131},{"c":1.65,"h":1.65,"l":1.65,"n":2,"o":1.65,"t":"2026-10-19T13:10:00Z","v":800,"vw":1.65},{"c":1.66,"h":1.66,"l":1.65,"n":17,"o":1.65,"t":"2026-10-19T13:20:00Z","v":27051,"vw":1.651747},{"c":1.66,"h":1.66,"l":1.65,"n":4,"o":1.65,"t":"2026-10-19T13:25:00Z","v":2874,"vw":1.659471},{"c":1.64,"h":1.66,"l":1.64,"n":173,"o":1.66,"t":"2026-10-19T13:30:00Z","v":81238,"vw":1.653285},{"c":1.6401,"h":1.6473,"l":1.64,"n":79,"o":1.64,"t":"2026-10-19T13:35:00Z","v":29838,"vw":1.64017},{"c":1.59,"h":1.6427,"l":1.59,"n":200,"o":1.6401,"t":"2026-10-19T13:40:00Z","v":75207,"vw":1.625555},{"c":1.6,"h":1.6,"l":1.59,"n":73,"o":1.5901,"t":"2026-10-19T13:45:00Z","v":56184,"vw":1.597264},{"c":1.5896,"h":1.6,"l":1.58,"n":75,"o":1.595,"t":"2026-10-19T13:50:00Z","v":30520,"vw":1.590163},{"c":1.57,"h":1.59,"l":1.57,"n":134,"o":1.585,"t":"2026-10-19T13:55:00Z","v":52348,"vw":1.580175},{"c":1.5701,"h":1.5799,"l":1.57,"n":19,"o":1.57,"t":"2026-10-19T14:00:00Z","v":15795,"vw":1.57274},{"c":1.5727,"h":1.575,"l":1.57,"n":30,"o":1.5727,"t":"2026-10-19T14:05:00Z","v":3568,"vw":1.571308},{"c":1.575,"h":1.5772,"l":1.57,"n":54,"o":1.5727,"t":"2026-10-19T14:10:00Z","v":21912,"vw":1.57145},{"c":1.575,"h":1.58,"l":1.57,"n":182,"o":1.575,"t":"2026-10-19T14:15:00Z","v":49461,"vw":1.575257},{"c":1.5701,"h":1.58,"l":1.57,"n":29,"o":1.575,"t":"2026-10-19T14:20:00Z","v":13881,"vw":1.572427},{"c":1.565,"h":1.575,"l":1.56,"n":67,"o":1.575,"t":"2026-10-19T14:25:00Z","v":17828,"vw":1.56775},{"c":1.5528,"h":1.5601,"l":1.55,"n":93,"o":1.56,"t":"2026-10-19T14:30:00Z","v":89788,"vw":1.555243},{"c":1.5272,"h":1.5583,"l":1.52,"n":102,"o":1.55,"t":"2026-10-19T14:35:00Z","v":38549,"vw":1.545936},{"c":1.5201,"h":1.5299,"l":1.5106,"n":151,"o":1.5215,"t":"2026-10-19T14:40:00Z","v":56944,"vw":1.521495},{"c":1.535,"h":1.54,"l":1.525,"n":191,"o":1.53,"t":"2026-10-19T14:45:00Z","v":94228,"vw":1.534169},{"c":1.53,"h":1.54,"l":1.52,"n":108,"o":1.5399,"t":"2026-10-19T14:50:00Z","v":40396,"vw":1.527579},{"c":1.525,"h":1.54,"l":1.525,"n":239,"o":1.525,"t":"2026-10-19T14:55:00Z","v":77241,"vw":1.530743},{"c":1.53,"h":1.535,"l":1.52,"n":106,"o":1.5273,"t":"2026-10-19T15:00:00Z","v":40495,"vw":1.527097},{"c":1.53,"h":1.535,"l":1.52,"n":40,"o":1.525,"t":"2026-10-19T15:05:00Z","v":15409,"vw":1.529594},{"c":1.53,"h":1.54,"l":1.53,"n":59,"o":1.53,"t":"2026-10-19T15:10:00Z","v":28443,"vw":1.534733},{"c":1.535,"h":1.5384,"l":1.53,"n":71,"o":1.535,"t":"2026-10-19T15:15:00Z","v":10768,"vw":1.534651},{"c":1.535,"h":1.54,"l":1.53,"n":80,"o":1.53,"t":"2026-10-19T15:20:00Z","v":13098,"vw":1.536679},{"c":1.545,"h":1.55,"l":1.5301,"n":148,"o":1.535,"t":"2026-10-19T15:25:00Z","v":32365,"vw":1.539227},{"c":1.5484,"h":1.55,"l":1.54,"n":46,"o":1.55,"t":"2026-10-19T15:30:00Z","v":15982,"vw":1.54604},{"c":1.535,"h":1.5497,"l":1.535,"n":72,"o":1.5497,"t":"2026-10-19T15:35:00Z","v":30911,"vw":1.541546},{"c":1.5383,"h":1.54,"l":1.535,"n":55,"o":1.5373,"t":"2026-10-19T15:40:00Z","v":8463,"vw":1.53613},{"c":1.535,"h":1.54,"l":1.53,"n":48,"o":1.535,"t":"2026-10-19T15:45:00Z","v":11941,"vw":1.535107},{"c":1.535,"h":1.54,"l":1.53,"n":60,"o":1.535,"t":"2026-10-19T15:50:00Z","v":11451,"vw":1.535094},{"c":1.5301,"h":1.54,"l":1.5301,"n":59,"o":1.535,"t":"2026-10-19T15:55:00Z","v":7701,"vw":1.534936},{"c":1.535,"h":1.54,"l":1.53,"n":89,"o":1.5399,"t":"2026-10-19T16:00:00Z","v":113682,"vw":1.536414},{"c":1.5301,"h":1.54,"l":1.53,"n":49,"o":1.535,"t":"2026-10-19T16:05:00Z","v":56623,"vw":1.539048},{"c":1.5301,"h":1.54,"l":1.5301,"n":57,"o":1.535,"t":"2026-10-19T16:10:00Z","v":14794,"vw":1.536828},{"c":1.5301,"h":1.54,"l":1.53,"n":61,"o":1.535,"t":"2026-10-19T16:15:00Z","v":8637,"vw":1.535963},{"c":1.5301,"h":1.5372,"l":1.53,"n":24,"o":1.53,"t":"2026-10-19T16:20:00Z","v":8919,"vw":1.532387},{"c":1.535,"h":1.54,"l":1.53,"n":119,"o":1.535,"t":"2026-10-19T16:25:00Z","v":41220,"vw":1.535036},{"c":1.535,"h":1.54,"l":1.5325,"n":115,"o":1.535,"t":"2026-10-19T16:30:00Z","v":39019,"vw":1.535918},{"c":1.5325,"h":1.54,"l":1.5301,"n":40,"o":1.535,"t":"2026-10-19T16:35:00Z","v":6020,"vw":1.535499},{"c":1.545,"h":1.545,"l":1.535,"n":92,"o":1.535,"t":"2026-10-19T16:40:00Z","v":25057,"vw":1.540421},{"c":1.5401,"h":1.5473,"l":1.5401,"n":33,"o":1.5401,"t":"2026-10-19T16:45:00Z","v":10314,"vw":1.544598},{"c":1.5401,"h":1.55,"l":1.54,"n":27,"o":1.545,"t":"2026-10-19T16:50:00Z","v":4046,"vw":1.543084},{"c":1.545,"h":1.55,"l":1.5401,"n":63,"o":1.5401,"t":"2026-10-19T16:55:00Z","v":9232,"vw":1.545},{"c":1.545,"h":1.55,"l":1.54,"n":82,"o":1.545,"t":"2026-10-19T17:00:00Z","v":12632,"vw":1.54535},{"c":1.545,"h":1.55,"l":1.54,"n":52,"o":1.545,"t":"2026-10-19T17:05:00Z","v":5201,"vw":1.545854},{"c":1.5401,"h":1.55,"l":1.54,"n":18,"o":1.5401,"t":"2026-10-19T17:10:00Z","v":2574,"vw":1.543292},{"c":1.5401,"h":1.545,"l":1.54,"n":23,"o":1.54,"t":"2026-10-19T17:15:00Z","v":2733,"vw":1.542246},{"c":1.5401,"h":1.5473,"l":1.54,"n":18,"o":1.545,"t":"2026-10-19T17:20:00Z","v":2050,"vw":1.543592},{"c":1.5401,"h":1.545,"l":1.54,"n":38,"o":1.5425,"t":"2026-10-19T17:25:00Z","v":4873,"vw":1.541446},{"c":1.5401,"h":1.545,"l":1.54,"n":30,"o":1.545,"t":"2026-10-19T17:30:00Z","v":4880,"vw":1.542158},{"c":1.5401,"h":1.545,"l":1.54,"n":19,"o":1.545,"t":"2026-10-19T17:35:00Z","v":2759,"vw":1.542701},{"c":1.535,"h":1.545,"l":1.53,"n":125,"o":1.545,"t":"2026-10-19T17:40:00Z","v":21232,"vw":1.538298},{"c":1.5301,"h":1.535,"l":1.53,"n":23,"o":1.5301,"t":"2026-10-19T17:45:00Z","v":1955,"vw":1.530785},{"c":1.52,"h":1.535,"l":1.52,"n":166,"o":1.5301,"t":"2026-10-19T17:50:00Z","v":45898,"vw":1.527135},{"c":1.52,"h":1.5299,"l":1.52,"n":52,"o":1.52,"t":"2026-10-19T17:55:00Z","v":18875,"vw":1.521778},{"c":1.5227,"h":1.525,"l":1.52,"n":21,"o":1.52,"t":"2026-10-19T18:00:00Z","v":1958,"vw":1.52311},{"c":1.52,"h":1.5273,"l":1.52,"n":27,"o":1.525,"t":"2026-10-19T18:05:00Z","v":7881,"vw":1.524333},{"c":1.525,"h":1.53,"l":1.52,"n":20,"o":1.53,"t":"2026-10-19T18:10:00Z","v":2357,"vw":1.526383},{"c":1.525,"h":1.53,"l":1.52,"n":26,"o":1.525,"t":"2026-10-19T18:15:00Z","v":4922,"vw":1.52594},{"c":1.52,"h":1.5273,"l":1.52,"n":19,"o":1.525,"t":"2026-10-19T18:20:00Z","v":2733,"vw":1.523921},{"c":1.525,"h":1.53,"l":1.52,"n":26,"o":1.5225,"t":"2026-10-19T18:25:00Z","v":13946,"vw":1.528796},{"c":1.525,"h":1.525,"l":1.52,"n":39,"o":1.525,"t":"2026-10-19T18:30:00Z","v":2699,"vw":1.52438},{"c":1.525,"h":1.525,"l":1.52,"n":30,"o":1.52,"t":"2026-10-19T18:35:00Z","v":1771,"vw":1.523405},{"c":1.525,"h":1.53,"l":1.52,"n":58,"o":1.52,"t":"2026-10-19T18:40:00Z","v":6808,"vw":1.52564},{"c":1.525,"h":1.525,"l":1.52,"n":35,"o":1.525,"t":"2026-10-19T18:45:00Z","v":7089,"vw":1.524798},{"c":1.525,"h":1.53,"l":1.52,"n":48,"o":1.53,"t":"2026-10-19T18:50:00Z","v":8936,"vw":1.526057},{"c":1.52,"h":1.525,"l":1.52,"n":30,"o":1.5225,"t":"2026-10-19T18:55:00Z","v":3889,"vw":1.524704},{"c":1.52,"h":1.525,"l":1.52,"n":19,"o":1.525,"t":"2026-10-19T19:00:00Z","v":1037,"vw":1.523875},{"c":1.525,"h":1.5266,"l":1.52,"n":45,"o":1.52,"t":"2026-10-19T19:05:00Z","v":22419,"vw":1.520427},{"c":1.52,"h":1.53,"l":1.52,"n":23,"o":1.525,"t":"2026-10-19T19:10:00Z","v":2554,"vw":1.526589},{"c":1.52,"h":1.525,"l":1.52,"n":27,"o":1.52,"t":"2026-10-19T19:15:00Z","v":1590,"vw":1.5225},{"c":1.525,"h":1.525,"l":1.52,"n":57,"o":1.525,"t":"2026-10-19T19:20:00Z","v":12803,"vw":1.524837},{"c":1.525,"h":1.53,"l":1.52,"n":65,"o":1.53,"t":"2026-10-19T19:25:00Z","v":16620,"vw":1.527015},{"c":1.52,"h":1.53,"l":1.52,"n":142,"o":1.525,"t":"2026-10-19T19:30:00Z","v":25741,"vw":1.523138},{"c":1.5244,"h":1.5272,"l":1.52,"n":48,"o":1.525,"t":"2026-10-19T19:35:00Z","v":2001,"vw":1.523844},{"c":1.52,"h":1.525,"l":1.52,"n":69,"o":1.52,"t":"2026-10-19T19:40:00Z","v":8354,"vw":1.523869},{"c":1.525,"h":1.53,"l":1.52,"n":71,"o":1.525,"t":"2026-10-19T19:45:00Z","v":8953,"vw":1.525317},{"c":1.525,"h":1.525,"l":1.52,"n":67,"o":1.52,"t":"2026-10-19T19:50:00Z","v":14301,"vw":1.522472},{"c":1.5,"h":1.5201,"l":1.5,"n":246,"o":1.5201,"t":"2026-10-19T19:55:00Z","v":62694,"vw":1.514965},{"c":1.51,"h":1.51,"l":1.51,"n":5,"o":1.51,"t":"2026-10-19T20:00:00Z","v":34305,"vw":1.51},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-19T20:10:00Z","v":200,"vw":1.54},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-19T20:20:00Z","v":295,"vw":1.54},{"c":1.53,"h":1.53,"l":1.53,"n":4,"o":1.53,"t":"2026-10-19T20:35:00Z","v":1203,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-19T20:45:00Z","v":100,"vw":1.53},{"c":1.52,"h":1.53,"l":1.51,"n":7,"o":1.51,"t":"2026-10-19T21:10:00Z","v":22551,"vw":1.520285},{"c":1.5276,"h":1.5276,"l":1.5276,"n":1,"o":1.5276,"t":"2026-10-19T21:25:00Z","v":100,"vw":1.5276},{"c":1.53,"h":1.53,"l":1.52,"n":6,"o":1.52,"t":"2026-10-19T21:30:00Z","v":1806,"vw":1.523555},{"c":1.5398,"h":1.5398,"l":1.5396,"n":2,"o":1.5396,"t":"2026-10-19T21:45:00Z","v":2410,"vw":1.539787},{"c":1.53,"h":1.5399,"l":1.53,"n":2,"o":1.5399,"t":"2026-10-19T22:10:00Z","v":1354,"vw":1.531462},{"c":1.5385,"h":1.5385,"l":1.5385,"n":1,"o":1.5385,"t":"2026-10-19T22:15:00Z","v":100,"vw":1.5385},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-19T22:20:00Z","v":100,"vw":1.53},{"c":1.54,"h":1.54,"l":1.5397,"n":3,"o":1.5397,"t":"2026-10-19T23:10:00Z","v":300,"vw":1.53982},{"c":1.5396,"h":1.5396,"l":1.5396,"n":1,"o":1.5396,"t":"2026-10-19T23:30:00Z","v":500,"vw":1.5396},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-19T23:45:00Z","v":100,"vw":1.53},{"c":1.5,"h":1.51,"l":1.5,"n":40,"o":1.51,"t":"2026-10-20T08:00:00Z","v":3268,"vw":1.501164},{"c":1.51,"h":1.51,"l":1.49,"n":2,"o":1.49,"t":"2026-10-20T08:35:00Z","v":600,"vw":1.493333},{"c":1.49,"h":1.49,"l":1.49,"n":3,"o":1.49,"t":"2026-10-20T08:45:00Z","v":335,"vw":1.49},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-10-20T09:00:00Z","v":120,"vw":1.49},{"c":1.49,"h":1.49,"l":1.49,"n":8,"o":1.49,"t":"2026-10-20T09:05:00Z","v":1521,"vw":1.49},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-20T09:15:00Z","v":500,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-20T09:20:00Z","v":400,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-20T09:35:00Z","v":100,"vw":1.48},{"c":1.4702,"h":1.4702,"l":1.4702,"n":1,"o":1.4702,"t":"2026-10-20T10:00:00Z","v":2201,"vw":1.4702},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-20T10:10:00Z","v":100,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":3,"o":1.48,"t":"2026-10-20T10:15:00Z","v":2160,"vw":1.48},{"c":1.4797,"h":1.4797,"l":1.4797,"n":1,"o":1.4797,"t":"2026-10-20T10:25:00Z","v":766,"vw":1.4797},{"c":1.48,"h":1.48,"l":1.48,"n":3,"o":1.48,"t":"2026-10-20T10:35:00Z","v":500,"vw":1.48},{"c":1.47,"h":1.47,"l":1.47,"n":9,"o":1.47,"t":"2026-10-20T10:40:00Z","v":525,"vw":1.47},{"c":1.46,"h":1.46,"l":1.455,"n":9,"o":1.46,"t":"2026-10-20T10:55:00Z","v":847,"vw":1.458628},{"c":1.4599,"h":1.46,"l":1.4599,"n":3,"o":1.46,"t":"2026-10-20T11:05:00Z","v":1000,"vw":1.45999},{"c":1.4597,"h":1.46,"l":1.4501,"n":5,"o":1.46,"t":"2026-10-20T11:15:00Z","v":9493,"vw":1.455498},{"c":1.45,"h":1.455,"l":1.44,"n":60,"o":1.45,"t":"2026-10-20T11:45:00Z","v":19819,"vw":1.44725},{"c":1.45,"h":1.46,"l":1.45,"n":4,"o":1.46,"t":"2026-10-20T11:50:00Z","v":1797,"vw":1.450571},{"c":1.45,"h":1.47,"l":1.45,"n":4,"o":1.45,"t":"2026-10-20T11:55:00Z","v":1700,"vw":1.454242},{"c":1.4699,"h":1.47,"l":1.4699,"n":2,"o":1.47,"t":"2026-10-20T12:05:00Z","v":300,"vw":1.469933},{"c":1.47,"h":1.47,"l":1.47,"n":2,"o":1.47,"t":"2026-10-20T12:10:00Z","v":1183,"vw":1.47},{"c":1.45,"h":1.45,"l":1.44,"n":3,"o":1.44,"t":"2026-10-20T12:15:00Z","v":486,"vw":1.446173},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-20T12:20:00Z","v":433,"vw":1.45},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-20T12:25:00Z","v":262,"vw":1.45},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-20T12:30:00Z","v":500,"vw":1.44},{"c":1.45,"h":1.45,"l":1.45,"n":2,"o":1.45,"t":"2026-10-20T12:35:00Z","v":380,"vw":1.45},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-20T12:40:00Z","v":100,"vw":1.45},{"c":1.44,"h":1.45,"l":1.44,"n":7,"o":1.4497,"t":"2026-10-20T12:55:00Z","v":5884,"vw":1.442089},{"c":1.45,"h":1.45,"l":1.45,"n":3,"o":1.45,"t":"2026-10-20T13:00:00Z","v":893,"vw":1.45},{"c":1.45,"h":1.45,"l":1.4483,"n":3,"o":1.4483,"t":"2026-10-20T13:15:00Z","v":444,"vw":1.448838},{"c":1.4497,"h":1.4497,"l":1.4497,"n":1,"o":1.4497,"t":"2026-10-20T13:20:00Z","v":300,"vw":1.4497},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-20T13:25:00Z","v":200,"vw":1.45},{"c":1.38,"h":1.45,"l":1.38,"n":1078,"o":1.45,"t":"2026-10-20T13:30:00Z","v":261924,"vw":1.413229},{"c":1.435,"h":1.44,"l":1.37,"n":513,"o":1.38,"t":"2026-10-20T13:35:00Z","v":153382,"vw":1.397136},{"c":1.45,"h":1.45,"l":1.43,"n":151,"o":1.44,"t":"2026-10-20T13:40:00Z","v":52760,"vw":1.441227},{"c":1.46,"h":1.46,"l":1.44,"n":180,"o":1.445,"t":"2026-10-20T13:45:00Z","v":53799,"vw":1.45038},{"c":1.475,"h":1.4774,"l":1.46,"n":156,"o":1.46,"t":"2026-10-20T13:50:00Z","v":70806,"vw":1.467887},{"c":1.479,"h":1.48,"l":1.46,"n":103,"o":1.4706,"t":"2026-10-20T13:55:00Z","v":20394,"vw":1.469437},{"c":1.465,"h":1.485,"l":1.46,"n":182,"o":1.47,"t":"2026-10-20T14:00:00Z","v":191969,"vw":1.462884},{"c":1.485,"h":1.49,"l":1.46,"n":197,"o":1.46,"t":"2026-10-20T14:05:00Z","v":56964,"vw":1.481191},{"c":1.48,"h":1.49,"l":1.48,"n":103,"o":1.48,"t":"2026-10-20T14:10:00Z","v":29636,"vw":1.486449},{"c":1.5,"h":1.5,"l":1.48,"n":125,"o":1.485,"t":"2026-10-20T14:15:00Z","v":20429,"vw":1.492315},{"c":1.505,"h":1.51,"l":1.495,"n":113,"o":1.5,"t":"2026-10-20T14:20:00Z","v":27873,"vw":1.500479},{"c":1.535,"h":1.54,"l":1.505,"n":158,"o":1.51,"t":"2026-10-20T14:25:00Z","v":31484,"vw":1.530739},{"c":1.5383,"h":1.55,"l":1.53,"n":199,"o":1.54,"t":"2026-10-20T14:30:00Z","v":95977,"vw":1.540795},{"c":1.55,"h":1.55,"l":1.53,"n":94,"o":1.535,"t":"2026-10-20T14:35:00Z","v":35396,"vw":1.539308},{"c":1.5483,"h":1.57,"l":1.545,"n":136,"o":1.545,"t":"2026-10-20T14:40:00Z","v":67982,"vw":1.553794},{"c":1.535,"h":1.56,"l":1.535,"n":108,"o":1.545,"t":"2026-10-20T14:45:00Z","v":49598,"vw":1.548424},{"c":1.5528,"h":1.56,"l":1.535,"n":114,"o":1.535,"t":"2026-10-20T14:50:00Z","v":27080,"vw":1.550232},{"c":1.555,"h":1.5573,"l":1.5502,"n":38,"o":1.5573,"t":"2026-10-20T14:55:00Z","v":5361,"vw":1.554638},{"c":1.55,"h":1.56,"l":1.55,"n":130,"o":1.5501,"t":"2026-10-20T15:00:00Z","v":43093,"vw":1.556414},{"c":1.52,"h":1.55,"l":1.52,"n":336,"o":1.55,"t":"2026-10-20T15:05:00Z","v":67594,"vw":1.535565},{"c":1.51,"h":1.5273,"l":1.505,"n":168,"o":1.525,"t":"2026-10-20T15:10:00Z","v":41158,"vw":1.517919},{"c":1.52,"h":1.53,"l":1.5106,"n":129,"o":1.515,"t":"2026-10-20T15:15:00Z","v":34159,"vw":1.52538},{"c":1.52,"h":1.5299,"l":1.515,"n":72,"o":1.52,"t":"2026-10-20T15:20:00Z","v":14592,"vw":1.520588},{"c":1.519,"h":1.52,"l":1.51,"n":106,"o":1.515,"t":"2026-10-20T15:25:00Z","v":23385,"vw":1.518856},{"c":1.52,"h":1.52,"l":1.515,"n":81,"o":1.515,"t":"2026-10-20T15:30:00Z","v":10397,"vw":1.518795},{"c":1.515,"h":1.52,"l":1.51,"n":53,"o":1.515,"t":"2026-10-20T15:35:00Z","v":7059,"vw":1.516533},{"c":1.525,"h":1.53,"l":1.51,"n":70,"o":1.515,"t":"2026-10-20T15:40:00Z","v":10793,"vw":1.52162},{"c":1.52,"h":1.53,"l":1.515,"n":99,"o":1.52,"t":"2026-10-20T15:45:00Z","v":12908,"vw":1.520953},{"c":1.53,"h":1.53,"l":1.52,"n":118,"o":1.52,"t":"2026-10-20T15:50:00Z","v":13150,"vw":1.52688},{"c":1.53,"h":1.53,"l":1.525,"n":77,"o":1.525,"t":"2026-10-20T15:55:00Z","v":5367,"vw":1.525814},{"c":1.525,"h":1.5272,"l":1.52,"n":74,"o":1.525,"t":"2026-10-20T16:00:00Z","v":6541,"vw":1.522586},{"c":1.525,"h":1.53,"l":1.52,"n":71,"o":1.525,"t":"2026-10-20T16:05:00Z","v":7023,"vw":1.52804},{"c":1.52,"h":1.525,"l":1.52,"n":78,"o":1.525,"t":"2026-10-20T16:10:00Z","v":4144,"vw":1.523538},{"c":1.51,"h":1.53,"l":1.51,"n":124,"o":1.525,"t":"2026-10-20T16:15:00Z","v":14713,"vw":1.519157},{"c":1.52,"h":1.52,"l":1.51,"n":88,"o":1.515,"t":"2026-10-20T16:20:00Z","v":5154,"vw":1.514703},{"c":1.515,"h":1.515,"l":1.51,"n":73,"o":1.515,"t":"2026-10-20T16:25:00Z","v":3967,"vw":1.514828},{"c":1.525,"h":1.53,"l":1.515,"n":218,"o":1.515,"t":"2026-10-20T16:30:00Z","v":30751,"vw":1.520411},{"c":1.525,"h":1.525,"l":1.52,"n":43,"o":1.52,"t":"2026-10-20T16:35:00Z","v":2935,"vw":1.521629},{"c":1.515,"h":1.525,"l":1.51,"n":76,"o":1.52,"t":"2026-10-20T16:40:00Z","v":16786,"vw":1.519395},{"c":1.5183,"h":1.5183,"l":1.51,"n":64,"o":1.515,"t":"2026-10-20T16:45:00Z","v":3455,"vw":1.514484},{"c":1.515,"h":1.5172,"l":1.51,"n":63,"o":1.515,"t":"2026-10-20T16:50:00Z","v":5116,"vw":1.513882},{"c":1.515,"h":1.515,"l":1.51,"n":53,"o":1.51,"t":"2026-10-20T16:55:00Z","v":7632,"vw":1.51235},{"c":1.51,"h":1.515,"l":1.51,"n":49,"o":1.51,"t":"2026-10-20T17:00:00Z","v":3052,"vw":1.510652},{"c":1.52,"h":1.52,"l":1.51,"n":54,"o":1.51,"t":"2026-10-20T17:05:00Z","v":6766,"vw":1.515191},{"c":1.515,"h":1.5172,"l":1.51,"n":44,"o":1.515,"t":"2026-10-20T17:10:00Z","v":8346,"vw":1.512236},{"c":1.51,"h":1.5173,"l":1.51,"n":44,"o":1.515,"t":"2026-10-20T17:15:00Z","v":2885,"vw":1.513638},{"c":1.515,"h":1.52,"l":1.51,"n":57,"o":1.515,"t":"2026-10-20T17:20:00Z","v":5169,"vw":1.5164},{"c":1.51,"h":1.515,"l":1.51,"n":59,"o":1.515,"t":"2026-10-20T17:25:00Z","v":2975,"vw":1.513949},{"c":1.515,"h":1.52,"l":1.51,"n":60,"o":1.515,"t":"2026-10-20T17:30:00Z","v":3772,"vw":1.515796},{"c":1.515,"h":1.52,"l":1.51,"n":51,"o":1.515,"t":"2026-10-20T17:35:00Z","v":4341,"vw":1.517105},{"c":1.515,"h":1.515,"l":1.51,"n":41,"o":1.515,"t":"2026-10-20T17:40:00Z","v":2917,"vw":1.513791},{"c":1.52,"h":1.52,"l":1.51,"n":70,"o":1.515,"t":"2026-10-20T17:45:00Z","v":9533,"vw":1.515202},{"c":1.52,"h":1.52,"l":1.51,"n":66,"o":1.515,"t":"2026-10-20T17:50:00Z","v":5740,"vw":1.51699},{"c":1.51,"h":1.52,"l":1.51,"n":79,"o":1.515,"t":"2026-10-20T17:55:00Z","v":5224,"vw":1.516429},{"c":1.51,"h":1.52,"l":1.51,"n":70,"o":1.515,"t":"2026-10-20T18:00:00Z","v":5971,"vw":1.516364},{"c":1.51,"h":1.52,"l":1.51,"n":63,"o":1.515,"t":"2026-10-20T18:05:00Z","v":3607,"vw":1.51295},{"c":1.51,"h":1.52,"l":1.51,"n":60,"o":1.515,"t":"2026-10-20T18:10:00Z","v":2932,"vw":1.5145},{"c":1.51,"h":1.515,"l":1.51,"n":64,"o":1.515,"t":"2026-10-20T18:15:00Z","v":5635,"vw":1.512016},{"c":1.51,"h":1.52,"l":1.51,"n":51,"o":1.515,"t":"2026-10-20T18:20:00Z","v":4319,"vw":1.514206},{"c":1.51,"h":1.515,"l":1.51,"n":46,"o":1.515,"t":"2026-10-20T18:25:00Z","v":4146,"vw":1.513981},{"c":1.515,"h":1.515,"l":1.51,"n":72,"o":1.51,"t":"2026-10-20T18:30:00Z","v":5117,"vw":1.51238},{"c":1.515,"h":1.515,"l":1.505,"n":446,"o":1.515,"t":"2026-10-20T18:35:00Z","v":100524,"vw":1.510188},{"c":1.51,"h":1.5173,"l":1.51,"n":97,"o":1.51,"t":"2026-10-20T18:40:00Z","v":7638,"vw":1.510968},{"c":1.53,"h":1.53,"l":1.51,"n":186,"o":1.51,"t":"2026-10-20T18:45:00Z","v":84642,"vw":1.524521},{"c":1.525,"h":1.525,"l":1.525,"n":35,"o":1.525,"t":"2026-10-20T18:50:00Z","v":2393,"vw":1.525},{"c":1.52,"h":1.525,"l":1.52,"n":42,"o":1.525,"t":"2026-10-20T18:55:00Z","v":1592,"vw":1.524583},{"c":1.52,"h":1.53,"l":1.52,"n":62,"o":1.525,"t":"2026-10-20T19:00:00Z","v":4967,"vw":1.521247},{"c":1.525,"h":1.53,"l":1.52,"n":69,"o":1.525,"t":"2026-10-20T19:05:00Z","v":7475,"vw":1.526934},{"c":1.525,"h":1.525,"l":1.52,"n":67,"o":1.525,"t":"2026-10-20T19:10:00Z","v":4237,"vw":1.523543},{"c":1.52,"h":1.53,"l":1.52,"n":64,"o":1.525,"t":"2026-10-20T19:15:00Z","v":5308,"vw":1.522469},{"c":1.525,"h":1.525,"l":1.52,"n":70,"o":1.52,"t":"2026-10-20T19:20:00Z","v":8930,"vw":1.520684},{"c":1.52,"h":1.525,"l":1.52,"n":72,"o":1.52,"t":"2026-10-20T19:25:00Z","v":6787,"vw":1.520941},{"c":1.52,"h":1.525,"l":1.52,"n":95,"o":1.52,"t":"2026-10-20T19:30:00Z","v":18826,"vw":1.521498},{"c":1.525,"h":1.53,"l":1.52,"n":81,"o":1.525,"t":"2026-10-20T19:35:00Z","v":36657,"vw":1.527549},{"c":1.525,"h":1.53,"l":1.52,"n":151,"o":1.525,"t":"2026-10-20T19:40:00Z","v":16859,"vw":1.524729},{"c":1.525,"h":1.53,"l":1.52,"n":169,"o":1.525,"t":"2026-10-20T19:45:00Z","v":32026,"vw":1.524779},{"c":1.53,"h":1.53,"l":1.52,"n":300,"o":1.52,"t":"2026-10-20T19:50:00Z","v":51364,"vw":1.52772},{"c":1.52,"h":1.53,"l":1.52,"n":701,"o":1.525,"t":"2026-10-20T19:55:00Z","v":129224,"vw":1.524933},{"c":1.5285,"h":1.53,"l":1.5285,"n":5,"o":1.53,"t":"2026-10-20T20:00:00Z","v":55654,"vw":1.529997},{"c":1.53,"h":1.53,"l":1.53,"n":6,"o":1.53,"t":"2026-10-20T20:05:00Z","v":303,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-20T20:15:00Z","v":500,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-20T20:30:00Z","v":800,"vw":1.53},{"c":1.5304,"h":1.55,"l":1.5304,"n":4,"o":1.55,"t":"2026-10-20T20:35:00Z","v":984,"vw":1.546851},{"c":1.53,"h":1.5331,"l":1.53,"n":2,"o":1.5331,"t":"2026-10-20T20:40:00Z","v":900,"vw":1.530344},{"c":1.55,"h":1.55,"l":1.55,"n":2,"o":1.55,"t":"2026-10-20T21:00:00Z","v":2000,"vw":1.55},{"c":1.55,"h":1.55,"l":1.5499,"n":3,"o":1.55,"t":"2026-10-20T21:10:00Z","v":2280,"vw":1.549996},{"c":1.55,"h":1.55,"l":1.55,"n":7,"o":1.55,"t":"2026-10-20T21:30:00Z","v":5000,"vw":1.55},{"c":1.54,"h":1.55,"l":1.54,"n":4,"o":1.55,"t":"2026-10-20T21:45:00Z","v":701,"vw":1.545143},{"c":1.57,"h":1.57,"l":1.57,"n":9,"o":1.57,"t":"2026-10-20T21:55:00Z","v":3928,"vw":1.57},{"c":1.57,"h":1.57,"l":1.5692,"n":5,"o":1.57,"t":"2026-10-20T22:00:00Z","v":790,"vw":1.569428},{"c":1.56,"h":1.57,"l":1.56,"n":8,"o":1.57,"t":"2026-10-20T22:05:00Z","v":4239,"vw":1.569705},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-20T22:10:00Z","v":128,"vw":1.58},{"c":1.575,"h":1.575,"l":1.575,"n":2,"o":1.575,"t":"2026-10-20T22:20:00Z","v":852,"vw":1.575},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-20T22:25:00Z","v":575,"vw":1.59},{"c":1.5798,"h":1.5798,"l":1.5798,"n":1,"o":1.5798,"t":"2026-10-20T22:40:00Z","v":991,"vw":1.5798},{"c":1.5799,"h":1.5799,"l":1.5799,"n":2,"o":1.5799,"t":"2026-10-20T22:45:00Z","v":150,"vw":1.5799},{"c":1.58,"h":1.58,"l":1.5602,"n":6,"o":1.575,"t":"2026-10-20T23:10:00Z","v":2775,"vw":1.562423},{"c":1.59,"h":1.6,"l":1.58,"n":8,"o":1.58,"t":"2026-10-20T23:20:00Z","v":3161,"vw":1.589166},{"c":1.595,"h":1.6,"l":1.595,"n":3,"o":1.6,"t":"2026-10-20T23:25:00Z","v":800,"vw":1.599375},{"c":1.59,"h":1.6,"l":1.53,"n":68,"o":1.6,"t":"2026-10-21T08:00:00Z","v":26961,"vw":1.562361},{"c":1.58,"h":1.58,"l":1.54,"n":5,"o":1.54,"t":"2026-10-21T08:05:00Z","v":12094,"vw":1.541181},{"c":1.57,"h":1.58,"l":1.57,"n":3,"o":1.58,"t":"2026-10-21T08:10:00Z","v":9143,"vw":1.570547},{"c":1.59,"h":1.59,"l":1.59,"n":2,"o":1.59,"t":"2026-10-21T08:40:00Z","v":200,"vw":1.59},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-21T09:05:00Z","v":938,"vw":1.6},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-21T09:15:00Z","v":300,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-21T09:30:00Z","v":285,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-21T09:45:00Z","v":100,"vw":1.59},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-21T10:00:00Z","v":200,"vw":1.57},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-21T10:10:00Z","v":4591,"vw":1.57},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-21T10:30:00Z","v":200,"vw":1.56},{"c":1.5865,"h":1.5865,"l":1.58,"n":3,"o":1.58,"t":"2026-10-21T10:35:00Z","v":664,"vw":1.581598},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-10-21T10:40:00Z","v":967,"vw":1.58},{"c":1.5854,"h":1.5854,"l":1.57,"n":2,"o":1.57,"t":"2026-10-21T11:00:00Z","v":600,"vw":1.582833},{"c":1.5884,"h":1.59,"l":1.57,"n":10,"o":1.57,"t":"2026-10-21T11:20:00Z","v":650,"vw":1.582618},{"c":1.5703,"h":1.5703,"l":1.5703,"n":1,"o":1.5703,"t":"2026-10-21T11:35:00Z","v":1500,"vw":1.5703},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-21T12:10:00Z","v":100,"vw":1.58},{"c":1.58,"h":1.58,"l":1.57,"n":7,"o":1.57,"t":"2026-10-21T12:15:00Z","v":2350,"vw":1.577279},{"c":1.5963,"h":1.5963,"l":1.5963,"n":1,"o":1.5963,"t":"2026-10-21T12:35:00Z","v":1300,"vw":1.5963},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-21T12:50:00Z","v":300,"vw":1.59},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-21T13:05:00Z","v":250,"vw":1.57},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-21T13:10:00Z","v":200,"vw":1.59},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-21T13:15:00Z","v":100,"vw":1.6},{"c":1.5991,"h":1.5991,"l":1.57,"n":4,"o":1.57,"t":"2026-10-21T13:20:00Z","v":2100,"vw":1.597685},{"c":1.5971,"h":1.5999,"l":1.5971,"n":4,"o":1.5999,"t":"2026-10-21T13:25:00Z","v":6040,"vw":1.599433},{"c":1.535,"h":1.5841,"l":1.535,"n":149,"o":1.57,"t":"2026-10-21T13:30:00Z","v":42650,"vw":1.560089},{"c":1.535,"h":1.535,"l":1.53,"n":107,"o":1.535,"t":"2026-10-21T13:35:00Z","v":5054,"vw":1.534744},{"c":1.515,"h":1.535,"l":1.51,"n":179,"o":1.535,"t":"2026-10-21T13:40:00Z","v":48273,"vw":1.522108},{"c":1.525,"h":1.5299,"l":1.515,"n":71,"o":1.515,"t":"2026-10-21T13:45:00Z","v":17186,"vw":1.522754},{"c":1.51,"h":1.525,"l":1.51,"n":179,"o":1.525,"t":"2026-10-21T13:50:00Z","v":31177,"vw":1.515531},{"c":1.5101,"h":1.5194,"l":1.505,"n":66,"o":1.505,"t":"2026-10-21T13:55:00Z","v":10277,"vw":1.511648},{"c":1.5101,"h":1.52,"l":1.5101,"n":84,"o":1.515,"t":"2026-10-21T14:00:00Z","v":25384,"vw":1.515554},{"c":1.495,"h":1.515,"l":1.49,"n":215,"o":1.515,"t":"2026-10-21T14:05:00Z","v":67972,"vw":1.496904},{"c":1.495,"h":1.5,"l":1.49,"n":86,"o":1.495,"t":"2026-10-21T14:10:00Z","v":11992,"vw":1.494178},{"c":1.4973,"h":1.4973,"l":1.49,"n":85,"o":1.495,"t":"2026-10-21T14:15:00Z","v":9396,"vw":1.492687},{"c":1.495,"h":1.5,"l":1.49,"n":249,"o":1.49,"t":"2026-10-21T14:20:00Z","v":85135,"vw":1.495277},{"c":1.5,"h":1.51,"l":1.495,"n":130,"o":1.495,"t":"2026-10-21T14:25:00Z","v":32662,"vw":1.500379},{"c":1.505,"h":1.51,"l":1.49,"n":200,"o":1.49,"t":"2026-10-21T14:30:00Z","v":45843,"vw":1.504968},{"c":1.495,"h":1.5072,"l":1.495,"n":84,"o":1.505,"t":"2026-10-21T14:35:00Z","v":21833,"vw":1.500316},{"c":1.4908,"h":1.5,"l":1.49,"n":72,"o":1.495,"t":"2026-10-21T14:40:00Z","v":9713,"vw":1.494209},{"c":1.5,"h":1.5,"l":1.4901,"n":68,"o":1.495,"t":"2026-10-21T14:45:00Z","v":6996,"vw":1.494727},{"c":1.495,"h":1.5,"l":1.49,"n":98,"o":1.495,"t":"2026-10-21T14:50:00Z","v":8785,"vw":1.49772},{"c":1.5,"h":1.5,"l":1.49,"n":71,"o":1.495,"t":"2026-10-21T14:55:00Z","v":14409,"vw":1.49535},{"c":1.49,"h":1.5,"l":1.49,"n":58,"o":1.49,"t":"2026-10-21T15:00:00Z","v":7353,"vw":1.494712},{"c":1.495,"h":1.5,"l":1.49,"n":71,"o":1.49,"t":"2026-10-21T15:05:00Z","v":13475,"vw":1.497944},{"c":1.5012,"h":1.5083,"l":1.495,"n":154,"o":1.495,"t":"2026-10-21T15:10:00Z","v":25770,"vw":1.502445},{"c":1.495,"h":1.5,"l":1.49,"n":54,"o":1.5,"t":"2026-10-21T15:15:00Z","v":3282,"vw":1.49793},{"c":1.49,"h":1.495,"l":1.49,"n":45,"o":1.49,"t":"2026-10-21T15:20:00Z","v":3973,"vw":1.493413},{"c":1.495,"h":1.5,"l":1.49,"n":54,"o":1.49,"t":"2026-10-21T15:25:00Z","v":7976,"vw":1.494229},{"c":1.49,"h":1.5,"l":1.49,"n":57,"o":1.49,"t":"2026-10-21T15:30:00Z","v":4396,"vw":1.493271},{"c":1.5001,"h":1.505,"l":1.49,"n":140,"o":1.49,"t":"2026-10-21T15:35:00Z","v":40170,"vw":1.499625},{"c":1.5086,"h":1.51,"l":1.5027,"n":175,"o":1.505,"t":"2026-10-21T15:40:00Z","v":12272,"vw":1.50837},{"c":1.5134,"h":1.52,"l":1.5001,"n":159,"o":1.505,"t":"2026-10-21T15:45:00Z","v":28998,"vw":1.511197},{"c":1.51,"h":1.52,"l":1.51,"n":100,"o":1.51,"t":"2026-10-21T15:50:00Z","v":14137,"vw":1.518389},{"c":1.51,"h":1.515,"l":1.51,"n":69,"o":1.51,"t":"2026-10-21T15:55:00Z","v":10856,"vw":1.513894},{"c":1.515,"h":1.52,"l":1.505,"n":131,"o":1.51,"t":"2026-10-21T16:00:00Z","v":17791,"vw":1.513498},{"c":1.515,"h":1.52,"l":1.51,"n":69,"o":1.51,"t":"2026-10-21T16:05:00Z","v":13325,"vw":1.511117},{"c":1.515,"h":1.515,"l":1.51,"n":87,"o":1.51,"t":"2026-10-21T16:10:00Z","v":11126,"vw":1.513842},{"c":1.505,"h":1.51,"l":1.5,"n":121,"o":1.51,"t":"2026-10-21T16:15:00Z","v":19032,"vw":1.505979},{"c":1.5027,"h":1.505,"l":1.5,"n":34,"o":1.505,"t":"2026-10-21T16:20:00Z","v":2992,"vw":1.503659},{"c":1.505,"h":1.505,"l":1.5,"n":58,"o":1.5,"t":"2026-10-21T16:25:00Z","v":5887,"vw":1.503764},{"c":1.5073,"h":1.5073,"l":1.5,"n":50,"o":1.5,"t":"2026-10-21T16:30:00Z","v":6123,"vw":1.502392},{"c":1.51,"h":1.515,"l":1.49,"n":244,"o":1.5,"t":"2026-10-21T16:35:00Z","v":43845,"vw":1.500327},{"c":1.505,"h":1.515,"l":1.505,"n":196,"o":1.51,"t":"2026-10-21T16:40:00Z","v":22654,"vw":1.509336},{"c":1.5076,"h":1.5076,"l":1.5,"n":44,"o":1.505,"t":"2026-10-21T16:45:00Z","v":2375,"vw":1.505033},{"c":1.505,"h":1.505,"l":1.5,"n":38,"o":1.505,"t":"2026-10-21T16:50:00Z","v":1996,"vw":1.503957},{"c":1.515,"h":1.52,"l":1.505,"n":127,"o":1.505,"t":"2026-10-21T16:55:00Z","v":26218,"vw":1.513534},{"c":1.505,"h":1.515,"l":1.5,"n":69,"o":1.51,"t":"2026-10-21T17:00:00Z","v":7869,"vw":1.507911},{"c":1.5002,"h":1.5072,"l":1.5,"n":63,"o":1.5,"t":"2026-10-21T17:05:00Z","v":4436,"vw":1.504244},{"c":1.51,"h":1.51,"l":1.5,"n":45,"o":1.505,"t":"2026-10-21T17:10:00Z","v":3307,"vw":1.504915},{"c":1.515,"h":1.515,"l":1.5,"n":87,"o":1.505,"t":"2026-10-21T17:15:00Z","v":28046,"vw":1.509587},{"c":1.51,"h":1.515,"l":1.51,"n":22,"o":1.51,"t":"2026-10-21T17:20:00Z","v":4555,"vw":1.514376},{"c":1.5139,"h":1.52,"l":1.51,"n":46,"o":1.51,"t":"2026-10-21T17:25:00Z","v":4836,"vw":1.513654},{"c":1.5,"h":1.5127,"l":1.5,"n":101,"o":1.51,"t":"2026-10-21T17:30:00Z","v":18000,"vw":1.50949},{"c":1.5,"h":1.506,"l":1.5,"n":41,"o":1.505,"t":"2026-10-21T17:35:00Z","v":3210,"vw":1.504095},{"c":1.505,"h":1.51,"l":1.5,"n":55,"o":1.5,"t":"2026-10-21T17:40:00Z","v":5776,"vw":1.502033},{"c":1.515,"h":1.515,"l":1.5,"n":151,"o":1.505,"t":"2026-10-21T17:45:00Z","v":42881,"vw":1.509107},{"c":1.51,"h":1.5173,"l":1.51,"n":38,"o":1.51,"t":"2026-10-21T17:50:00Z","v":6711,"vw":1.510834},{"c":1.515,"h":1.52,"l":1.51,"n":58,"o":1.51,"t":"2026-10-21T17:55:00Z","v":4606,"vw":1.512819},{"c":1.515,"h":1.52,"l":1.51,"n":65,"o":1.51,"t":"2026-10-21T18:00:00Z","v":11127,"vw":1.513348},{"c":1.515,"h":1.52,"l":1.51,"n":45,"o":1.51,"t":"2026-10-21T18:05:00Z","v":5632,"vw":1.514904},{"c":1.515,"h":1.52,"l":1.51,"n":50,"o":1.51,"t":"2026-10-21T18:10:00Z","v":2496,"vw":1.514645},{"c":1.515,"h":1.52,"l":1.51,"n":67,"o":1.51,"t":"2026-10-21T18:15:00Z","v":17256,"vw":1.518486},{"c":1.51,"h":1.515,"l":1.51,"n":63,"o":1.515,"t":"2026-10-21T18:20:00Z","v":5522,"vw":1.51388},{"c":1.515,"h":1.515,"l":1.51,"n":47,"o":1.51,"t":"2026-10-21T18:25:00Z","v":2276,"vw":1.510833},{"c":1.515,"h":1.515,"l":1.51,"n":63,"o":1.51,"t":"2026-10-21T18:30:00Z","v":2913,"vw":1.510428},{"c":1.51,"h":1.515,"l":1.51,"n":52,"o":1.51,"t":"2026-10-21T18:35:00Z","v":7310,"vw":1.512801},{"c":1.52,"h":1.52,"l":1.51,"n":73,"o":1.51,"t":"2026-10-21T18:40:00Z","v":13209,"vw":1.516775},{"c":1.515,"h":1.5173,"l":1.51,"n":62,"o":1.51,"t":"2026-10-21T18:45:00Z","v":11789,"vw":1.512142},{"c":1.51,"h":1.515,"l":1.505,"n":104,"o":1.51,"t":"2026-10-21T18:50:00Z","v":11835,"vw":1.509808},{"c":1.505,"h":1.515,"l":1.5,"n":79,"o":1.51,"t":"2026-10-21T18:55:00Z","v":9856,"vw":1.508333},{"c":1.505,"h":1.505,"l":1.5,"n":49,"o":1.505,"t":"2026-10-21T19:00:00Z","v":5446,"vw":1.504765},{"c":1.505,"h":1.51,"l":1.505,"n":136,"o":1.505,"t":"2026-10-21T19:05:00Z","v":49529,"vw":1.508776},{"c":1.505,"h":1.5073,"l":1.505,"n":46,"o":1.505,"t":"2026-10-21T19:10:00Z","v":3980,"vw":1.505449},{"c":1.5073,"h":1.51,"l":1.505,"n":40,"o":1.505,"t":"2026-10-21T19:15:00Z","v":4320,"vw":1.508146},{"c":1.51,"h":1.51,"l":1.505,"n":37,"o":1.505,"t":"2026-10-21T19:20:00Z","v":2956,"vw":1.507146},{"c":1.515,"h":1.52,"l":1.505,"n":87,"o":1.505,"t":"2026-10-21T19:25:00Z","v":18989,"vw":1.513511},{"c":1.52,"h":1.52,"l":1.515,"n":55,"o":1.515,"t":"2026-10-21T19:30:00Z","v":3676,"vw":1.515242},{"c":1.52,"h":1.52,"l":1.515,"n":52,"o":1.515,"t":"2026-10-21T19:35:00Z","v":4228,"vw":1.515387},{"c":1.515,"h":1.52,"l":1.51,"n":76,"o":1.515,"t":"2026-10-21T19:40:00Z","v":12082,"vw":1.514103},{"c":1.515,"h":1.515,"l":1.51,"n":59,"o":1.515,"t":"2026-10-21T19:45:00Z","v":6950,"vw":1.514554},{"c":1.515,"h":1.515,"l":1.51,"n":83,"o":1.515,"t":"2026-10-21T19:50:00Z","v":12923,"vw":1.513065},{"c":1.525,"h":1.53,"l":1.51,"n":516,"o":1.51,"t":"2026-10-21T19:55:00Z","v":137683,"vw":1.516503},{"c":1.55,"h":1.55,"l":1.52,"n":12,"o":1.52,"t":"2026-10-21T20:00:00Z","v":50528,"vw":1.526082},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-21T20:05:00Z","v":800,"vw":1.52},{"c":1.55,"h":1.56,"l":1.55,"n":10,"o":1.55,"t":"2026-10-21T20:15:00Z","v":1125,"vw":1.555184},{"c":1.55,"h":1.55,"l":1.55,"n":5,"o":1.55,"t":"2026-10-21T20:30:00Z","v":2516,"vw":1.55},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-21T20:40:00Z","v":1200,"vw":1.53},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-21T20:50:00Z","v":1447,"vw":1.52},{"c":1.55,"h":1.55,"l":1.55,"n":7,"o":1.55,"t":"2026-10-21T21:05:00Z","v":615,"vw":1.55},{"c":1.55,"h":1.5599,"l":1.55,"n":2,"o":1.5599,"t":"2026-10-21T21:10:00Z","v":2050,"vw":1.559417},{"c":1.54,"h":1.54,"l":1.54,"n":2,"o":1.54,"t":"2026-10-21T21:45:00Z","v":450,"vw":1.54},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-21T22:15:00Z","v":500,"vw":1.53},{"c":1.53,"h":1.53,"l":1.5295,"n":2,"o":1.5295,"t":"2026-10-21T22:40:00Z","v":1457,"vw":1.529657},{"c":1.56,"h":1.56,"l":1.54,"n":6,"o":1.54,"t":"2026-10-21T22:45:00Z","v":500,"vw":1.548108},{"c":1.53,"h":1.53,"l":1.53,"n":3,"o":1.53,"t":"2026-10-21T23:00:00Z","v":300,"vw":1.53},{"c":1.5224,"h":1.5224,"l":1.5224,"n":1,"o":1.5224,"t":"2026-10-21T23:25:00Z","v":100,"vw":1.5224},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-21T23:45:00Z","v":500,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-21T23:50:00Z","v":490,"vw":1.52},{"c":1.43,"h":1.52,"l":1.43,"n":79,"o":1.49,"t":"2026-10-22T08:00:00Z","v":37784,"vw":1.454},{"c":1.4603,"h":1.4603,"l":1.4603,"n":1,"o":1.4603,"t":"2026-10-22T08:20:00Z","v":200,"vw":1.4603},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-22T08:30:00Z","v":7000,"vw":1.46},{"c":1.47,"h":1.4784,"l":1.47,"n":2,"o":1.4784,"t":"2026-10-22T09:15:00Z","v":350,"vw":1.4724},{"c":1.47,"h":1.47,"l":1.47,"n":9,"o":1.47,"t":"2026-10-22T09:20:00Z","v":642,"vw":1.47},{"c":1.46,"h":1.46,"l":1.46,"n":5,"o":1.46,"t":"2026-10-22T09:45:00Z","v":1115,"vw":1.46},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-10-22T10:00:00Z","v":200,"vw":1.46},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-10-22T10:20:00Z","v":200,"vw":1.46},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-22T10:25:00Z","v":235,"vw":1.46},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-10-22T10:45:00Z","v":132,"vw":1.46},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-10-22T10:50:00Z","v":15668,"vw":1.46},{"c":1.46,"h":1.46,"l":1.45,"n":7,"o":1.45,"t":"2026-10-22T11:00:00Z","v":854,"vw":1.458824},{"c":1.4598,"h":1.4598,"l":1.4598,"n":2,"o":1.4598,"t":"2026-10-22T11:05:00Z","v":231,"vw":1.4598},{"c":1.46,"h":1.46,"l":1.46,"n":3,"o":1.46,"t":"2026-10-22T11:10:00Z","v":1817,"vw":1.46},{"c":1.46,"h":1.46,"l":1.4502,"n":2,"o":1.4502,"t":"2026-10-22T11:30:00Z","v":13300,"vw":1.452632},{"c":1.456,"h":1.465,"l":1.45,"n":14,"o":1.46,"t":"2026-10-22T11:35:00Z","v":14700,"vw":1.455054},{"c":1.45,"h":1.45,"l":1.45,"n":2,"o":1.45,"t":"2026-10-22T11:50:00Z","v":647,"vw":1.45},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-22T11:55:00Z","v":1000,"vw":1.46},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-22T12:10:00Z","v":250,"vw":1.46},{"c":1.47,"h":1.47,"l":1.46,"n":2,"o":1.46,"t":"2026-10-22T12:15:00Z","v":1198,"vw":1.462922},{"c":1.48,"h":1.48,"l":1.48,"n":2,"o":1.48,"t":"2026-10-22T12:20:00Z","v":1030,"vw":1.48},{"c":1.4616,"h":1.4616,"l":1.4616,"n":1,"o":1.4616,"t":"2026-10-22T12:25:00Z","v":200,"vw":1.4616},{"c":1.47,"h":1.4784,"l":1.46,"n":5,"o":1.4784,"t":"2026-10-22T12:30:00Z","v":7304,"vw":1.460564},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-10-22T12:40:00Z","v":1100,"vw":1.46},{"c":1.465,"h":1.465,"l":1.465,"n":1,"o":1.465,"t":"2026-10-22T12:50:00Z","v":100,"vw":1.465},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-10-22T13:00:00Z","v":485,"vw":1.46},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-22T13:15:00Z","v":1000,"vw":1.46},{"c":1.47,"h":1.47,"l":1.47,"n":2,"o":1.47,"t":"2026-10-22T13:20:00Z","v":101,"vw":1.47},{"c":1.47,"h":1.47,"l":1.46,"n":6,"o":1.47,"t":"2026-10-22T13:25:00Z","v":996,"vw":1.467889},{"c":1.475,"h":1.475,"l":1.4517,"n":195,"o":1.46,"t":"2026-10-22T13:30:00Z","v":79890,"vw":1.461556},{"c":1.465,"h":1.475,"l":1.465,"n":28,"o":1.475,"t":"2026-10-22T13:35:00Z","v":7470,"vw":1.467423},{"c":1.45,"h":1.4605,"l":1.45,"n":76,"o":1.46,"t":"2026-10-22T13:40:00Z","v":13353,"vw":1.457853},{"c":1.46,"h":1.46,"l":1.45,"n":72,"o":1.455,"t":"2026-10-22T13:45:00Z","v":18859,"vw":1.455588},{"c":1.465,"h":1.47,"l":1.4602,"n":75,"o":1.465,"t":"2026-10-22T13:50:00Z","v":45136,"vw":1.467371},{"c":1.475,"h":1.48,"l":1.4629,"n":75,"o":1.47,"t":"2026-10-22T13:55:00Z","v":15048,"vw":1.468948},{"c":1.475,"h":1.485,"l":1.4706,"n":88,"o":1.4706,"t":"2026-10-22T14:00:00Z","v":69716,"vw":1.4792},{"c":1.46,"h":1.47,"l":1.455,"n":83,"o":1.47,"t":"2026-10-22T14:05:00Z","v":11494,"vw":1.460438},{"c":1.46,"h":1.4699,"l":1.46,"n":26,"o":1.465,"t":"2026-10-22T14:10:00Z","v":6967,"vw":1.46732},{"c":1.45,"h":1.46,"l":1.45,"n":72,"o":1.46,"t":"2026-10-22T14:15:00Z","v":17673,"vw":1.458137},{"c":1.455,"h":1.46,"l":1.45,"n":33,"o":1.45,"t":"2026-10-22T14:20:00Z","v":4348,"vw":1.452487},{"c":1.445,"h":1.45,"l":1.43,"n":116,"o":1.45,"t":"2026-10-22T14:25:00Z","v":91494,"vw":1.439745},{"c":1.44,"h":1.45,"l":1.44,"n":126,"o":1.445,"t":"2026-10-22T14:30:00Z","v":55654,"vw":1.443087},{"c":1.43,"h":1.44,"l":1.43,"n":91,"o":1.44,"t":"2026-10-22T14:35:00Z","v":50134,"vw":1.435294},{"c":1.44,"h":1.44,"l":1.43,"n":96,"o":1.43,"t":"2026-10-22T14:40:00Z","v":15258,"vw":1.437625},{"c":1.435,"h":1.445,"l":1.43,"n":100,"o":1.445,"t":"2026-10-22T14:45:00Z","v":33587,"vw":1.436056},{"c":1.435,"h":1.44,"l":1.43,"n":77,"o":1.431,"t":"2026-10-22T14:50:00Z","v":17807,"vw":1.432838},{"c":1.43,"h":1.4363,"l":1.43,"n":25,"o":1.435,"t":"2026-10-22T14:55:00Z","v":4867,"vw":1.435319},{"c":1.44,"h":1.44,"l":1.43,"n":33,"o":1.435,"t":"2026-10-22T15:00:00Z","v":7187,"vw":1.431504},{"c":1.425,"h":1.435,"l":1.42,"n":129,"o":1.43,"t":"2026-10-22T15:05:00Z","v":45593,"vw":1.429077},{"c":1.42,"h":1.425,"l":1.42,"n":25,"o":1.42,"t":"2026-10-22T15:10:00Z","v":10582,"vw":1.420161},{"c":1.425,"h":1.4283,"l":1.42,"n":36,"o":1.425,"t":"2026-10-22T15:15:00Z","v":4145,"vw":1.424487},{"c":1.425,"h":1.43,"l":1.42,"n":36,"o":1.425,"t":"2026-10-22T15:20:00Z","v":2096,"vw":1.423947},{"c":1.4218,"h":1.4273,"l":1.42,"n":21,"o":1.425,"t":"2026-10-22T15:25:00Z","v":1947,"vw":1.423557},{"c":1.42,"h":1.425,"l":1.42,"n":37,"o":1.425,"t":"2026-10-22T15:30:00Z","v":9432,"vw":1.424111},{"c":1.42,"h":1.43,"l":1.42,"n":33,"o":1.43,"t":"2026-10-22T15:35:00Z","v":6747,"vw":1.424196},{"c":1.425,"h":1.43,"l":1.42,"n":42,"o":1.425,"t":"2026-10-22T15:40:00Z","v":16154,"vw":1.42287},{"c":1.42,"h":1.43,"l":1.42,"n":18,"o":1.42,"t":"2026-10-22T15:45:00Z","v":1973,"vw":1.424647},{"c":1.435,"h":1.435,"l":1.42,"n":51,"o":1.42,"t":"2026-10-22T15:50:00Z","v":5669,"vw":1.430226},{"c":1.435,"h":1.44,"l":1.435,"n":7,"o":1.435,"t":"2026-10-22T15:55:00Z","v":817,"vw":1.435714},{"c":1.435,"h":1.435,"l":1.431,"n":12,"o":1.435,"t":"2026-10-22T16:00:00Z","v":1153,"vw":1.434119},{"c":1.425,"h":1.4372,"l":1.425,"n":120,"o":1.435,"t":"2026-10-22T16:05:00Z","v":25030,"vw":1.429814},{"c":1.425,"h":1.4272,"l":1.42,"n":19,"o":1.425,"t":"2026-10-22T16:10:00Z","v":2797,"vw":1.421601},{"c":1.425,"h":1.425,"l":1.425,"n":11,"o":1.425,"t":"2026-10-22T16:15:00Z","v":707,"vw":1.425},{"c":1.425,"h":1.43,"l":1.425,"n":18,"o":1.425,"t":"2026-10-22T16:20:00Z","v":3086,"vw":1.425525},{"c":1.425,"h":1.43,"l":1.425,"n":4,"o":1.425,"t":"2026-10-22T16:25:00Z","v":305,"vw":1.426667},{"c":1.425,"h":1.43,"l":1.42,"n":23,"o":1.42,"t":"2026-10-22T16:30:00Z","v":16589,"vw":1.424796},{"c":1.425,"h":1.43,"l":1.42,"n":39,"o":1.42,"t":"2026-10-22T16:35:00Z","v":11020,"vw":1.42413},{"c":1.425,"h":1.43,"l":1.42,"n":19,"o":1.425,"t":"2026-10-22T16:40:00Z","v":11714,"vw":1.425768},{"c":1.41,"h":1.425,"l":1.41,"n":117,"o":1.425,"t":"2026-10-22T16:45:00Z","v":34716,"vw":1.41431},{"c":1.41,"h":1.42,"l":1.41,"n":23,"o":1.42,"t":"2026-10-22T16:50:00Z","v":7378,"vw":1.41568},{"c":1.415,"h":1.42,"l":1.41,"n":19,"o":1.41,"t":"2026-10-22T16:55:00Z","v":4357,"vw":1.415697},{"c":1.415,"h":1.4194,"l":1.41,"n":22,"o":1.415,"t":"2026-10-22T17:00:00Z","v":8011,"vw":1.411436},{"c":1.415,"h":1.4194,"l":1.41,"n":32,"o":1.415,"t":"2026-10-22T17:05:00Z","v":1851,"vw":1.41447},{"c":1.415,"h":1.415,"l":1.41,"n":22,"o":1.415,"t":"2026-10-22T17:10:00Z","v":12991,"vw":1.412959},{"c":1.42,"h":1.42,"l":1.41,"n":27,"o":1.415,"t":"2026-10-22T17:15:00Z","v":2025,"vw":1.414002},{"c":1.415,"h":1.4173,"l":1.41,"n":22,"o":1.41,"t":"2026-10-22T17:20:00Z","v":4021,"vw":1.414533},{"c":1.4072,"h":1.415,"l":1.395,"n":188,"o":1.41,"t":"2026-10-22T17:25:00Z","v":67128,"vw":1.405316},{"c":1.405,"h":1.41,"l":1.4,"n":101,"o":1.41,"t":"2026-10-22T17:30:00Z","v":40921,"vw":1.405181},{"c":1.405,"h":1.41,"l":1.4,"n":9,"o":1.41,"t":"2026-10-22T17:35:00Z","v":599,"vw":1.405},{"c":1.4,"h":1.405,"l":1.4,"n":9,"o":1.4,"t":"2026-10-22T17:40:00Z","v":880,"vw":1.401342},{"c":1.4,"h":1.41,"l":1.4,"n":16,"o":1.4,"t":"2026-10-22T17:45:00Z","v":3876,"vw":1.407512},{"c":1.4,"h":1.41,"l":1.4,"n":31,"o":1.405,"t":"2026-10-22T17:50:00Z","v":24102,"vw":1.404914},{"c":1.395,"h":1.41,"l":1.395,"n":68,"o":1.4,"t":"2026-10-22T17:55:00Z","v":9041,"vw":1.399475},{"c":1.395,"h":1.405,"l":1.39,"n":137,"o":1.39,"t":"2026-10-22T18:00:00Z","v":197764,"vw":1.395229},{"c":1.41,"h":1.41,"l":1.39,"n":84,"o":1.4,"t":"2026-10-22T18:05:00Z","v":58244,"vw":1.39891},{"c":1.4,"h":1.405,"l":1.4,"n":21,"o":1.405,"t":"2026-10-22T18:10:00Z","v":13832,"vw":1.40111},{"c":1.4,"h":1.405,"l":1.4,"n":13,"o":1.405,"t":"2026-10-22T18:15:00Z","v":2212,"vw":1.401461},{"c":1.4,"h":1.405,"l":1.4,"n":8,"o":1.405,"t":"2026-10-22T18:20:00Z","v":305,"vw":1.403333},{"c":1.39,"h":1.405,"l":1.39,"n":90,"o":1.405,"t":"2026-10-22T18:25:00Z","v":14494,"vw":1.394806},{"c":1.395,"h":1.395,"l":1.39,"n":22,"o":1.39,"t":"2026-10-22T18:30:00Z","v":20423,"vw":1.39037},{"c":1.395,"h":1.4,"l":1.39,"n":28,"o":1.39,"t":"2026-10-22T18:35:00Z","v":19208,"vw":1.399241},{"c":1.395,"h":1.4,"l":1.39,"n":18,"o":1.395,"t":"2026-10-22T18:40:00Z","v":4748,"vw":1.395192},{"c":1.39,"h":1.4,"l":1.39,"n":23,"o":1.39,"t":"2026-10-22T18:45:00Z","v":2193,"vw":1.394061},{"c":1.39,"h":1.395,"l":1.39,"n":24,"o":1.395,"t":"2026-10-22T18:50:00Z","v":2513,"vw":1.393927},{"c":1.395,"h":1.3994,"l":1.39,"n":88,"o":1.395,"t":"2026-10-22T18:55:00Z","v":19070,"vw":1.392619},{"c":1.39,"h":1.4,"l":1.39,"n":19,"o":1.39,"t":"2026-10-22T19:00:00Z","v":1546,"vw":1.3935},{"c":1.395,"h":1.3994,"l":1.39,"n":30,"o":1.39,"t":"2026-10-22T19:05:00Z","v":21354,"vw":1.39022},{"c":1.395,"h":1.4,"l":1.39,"n":54,"o":1.395,"t":"2026-10-22T19:10:00Z","v":8965,"vw":1.392472},{"c":1.405,"h":1.4054,"l":1.39,"n":91,"o":1.395,"t":"2026-10-22T19:15:00Z","v":16034,"vw":1.400558},{"c":1.405,"h":1.405,"l":1.4001,"n":13,"o":1.405,"t":"2026-10-22T19:20:00Z","v":4724,"vw":1.401508},{"c":1.405,"h":1.405,"l":1.4,"n":61,"o":1.405,"t":"2026-10-22T19:25:00Z","v":21028,"vw":1.400939},{"c":1.39,"h":1.405,"l":1.39,"n":83,"o":1.405,"t":"2026-10-22T19:30:00Z","v":10055,"vw":1.396692},{"c":1.37,"h":1.395,"l":1.37,"n":230,"o":1.39,"t":"2026-10-22T19:35:00Z","v":95599,"vw":1.377735},{"c":1.375,"h":1.38,"l":1.365,"n":257,"o":1.37,"t":"2026-10-22T19:40:00Z","v":76603,"vw":1.369883},{"c":1.375,"h":1.38,"l":1.37,"n":192,"o":1.375,"t":"2026-10-22T19:45:00Z","v":36278,"vw":1.377909},{"c":1.385,"h":1.39,"l":1.3773,"n":101,"o":1.3773,"t":"2026-10-22T19:50:00Z","v":14788,"vw":1.383061},{"c":1.385,"h":1.39,"l":1.38,"n":167,"o":1.3899,"t":"2026-10-22T19:55:00Z","v":22339,"vw":1.385211},{"c":1.39,"h":1.39,"l":1.39,"n":5,"o":1.39,"t":"2026-10-22T20:00:00Z","v":12639,"vw":1.39},{"c":1.4,"h":1.41,"l":1.4,"n":5,"o":1.41,"t":"2026-10-22T20:10:00Z","v":1069,"vw":1.400938},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-22T20:15:00Z","v":400,"vw":1.41},{"c":1.4098,"h":1.4098,"l":1.4098,"n":1,"o":1.4098,"t":"2026-10-22T20:25:00Z","v":1000,"vw":1.4098},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-22T20:40:00Z","v":317,"vw":1.4},{"c":1.3995,"h":1.3995,"l":1.3995,"n":1,"o":1.3995,"t":"2026-10-22T20:50:00Z","v":100,"vw":1.3995},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-22T20:55:00Z","v":890,"vw":1.39},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-22T21:00:00Z","v":350,"vw":1.39},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-22T21:05:00Z","v":1000,"vw":1.39},{"c":1.39,"h":1.4094,"l":1.39,"n":3,"o":1.4094,"t":"2026-10-22T21:15:00Z","v":3150,"vw":1.390929},{"c":1.4075,"h":1.4075,"l":1.4075,"n":1,"o":1.4075,"t":"2026-10-22T21:20:00Z","v":100,"vw":1.4075},{"c":1.4091,"h":1.4091,"l":1.4091,"n":1,"o":1.4091,"t":"2026-10-22T21:25:00Z","v":151,"vw":1.4091},{"c":1.38,"h":1.39,"l":1.38,"n":7,"o":1.39,"t":"2026-10-22T21:30:00Z","v":4700,"vw":1.389318},{"c":1.36,"h":1.36,"l":1.36,"n":5,"o":1.36,"t":"2026-10-22T21:40:00Z","v":653,"vw":1.36},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-22T21:45:00Z","v":1050,"vw":1.36}],"history":[{"c":2.7,"h":2.73,"l":2.55,"n":788,"o":2.62,"t":"2024-10-21T04:00:00Z","v":93904,"vw":2.651344},{"c":2.61,"h":2.6855,"l":2.57,"n":783,"o":2.67,"t":"2024-10-22T04:00:00Z","v":55607,"vw":2.614618},{"c":2.48,"h":2.59,"l":2.47,"n":954,"o":2.59,"t":"2024-10-23T04:00:00Z","v":127731,"vw":2.515044},{"c":2.73,"h":2.739,"l":2.46,"n":672,"o":2.48,"t":"2024-10-24T04:00:00Z","v":70201,"vw":2.629661},{"c":2.71,"h":2.78,"l":2.6,"n":1423,"o":2.69,"t":"2024-10-25T04:00:00Z","v":165543,"vw":2.66288},{"c":2.6,"h":2.77,"l":2.6,"n":1462,"o":2.71,"t":"2024-10-28T04:00:00Z","v":142998,"vw":2.694738},{"c":2.54,"h":2.62,"l":2.5,"n":1250,"o":2.62,"t":"2024-10-29T04:00:00Z","v":130926,"vw":2.543465},{"c":2.47,"h":2.575,"l":2.4,"n":1264,"o":2.56,"t":"2024-10-30T04:00:00Z","v":131770,"vw":2.476774},{"c":2.31,"h":2.52,"l":2.26,"n":1004,"o":2.52,"t":"2024-10-31T04:00:00Z","v":176681,"vw":2.37729},{"c":2.53,"h":2.58,"l":2.42,"n":1199,"o":2.42,"t":"2024-11-01T04:00:00Z","v":159936,"vw":2.52335},{"c":2.54,"h":2.76,"l":2.51,"n":1169,"o":2.55,"t":"2024-11-04T05:00:00Z","v":170066,"vw":2.641347},{"c":2.61,"h":2.759,"l":2.5239,"n":893,"o":2.62,"t":"2024-11-05T05:00:00Z","v":122581,"vw":2.650297},{"c":2.69,"h":2.7191,"l":2.62,"n":1453,"o":2.62,"t":"2024-11-06T05:00:00Z","v":94185,"vw":2.686921},{"c":2.73,"h":2.78,"l":2.6101,"n":1137,"o":2.63,"t":"2024-11-07T05:00:00Z","v":80269,"vw":2.735975},{"c":2.85,"h":2.86,"l":2.7,"n":1334,"o":2.74,"t":"2024-11-08T05:00:00Z","v":132959,"vw":2.795308},{"c":2.73,"h":2.85,"l":2.65,"n":1366,"o":2.85,"t":"2024-11-11T05:00:00Z","v":147759,"vw":2.725996},{"c":2.79,"h":2.79,"l":2.66,"n":879,"o":2.69,"t":"2024-11-12T05:00:00Z","v":115987,"vw":2.729515},{"c":2.54,"h":2.79,"l":2.5126,"n":1711,"o":2.79,"t":"2024-11-13T05:00:00Z","v":211986,"vw":2.619284},{"c":2.65,"h":2.699,"l":2.5,"n":1722,"o":2.58,"t":"2024-11-14T05:00:00Z","v":254102,"vw":2.596003},{"c":2.31,"h":2.58,"l":2.2901,"n":2098,"o":2.53,"t":"2024-11-15T05:00:00Z","v":307220,"vw":2.374686},{"c":2.34,"h":2.42,"l":2.33,"n":1083,"o":2.42,"t":"2024-11-18T05:00:00Z","v":132174,"vw":2.353802},{"c":2.26,"h":2.43,"l":2.12,"n":2224,"o":2.38,"t":"2024-11-19T05:00:00Z","v":353641,"vw":2.228724},{"c":2.18,"h":2.26,"l":2.125,"n":1363,"o":2.25,"t":"2024-11-20T05:00:00Z","v":149150,"vw":2.171003},{"c":2.23,"h":2.27,"l":2.12,"n":1204,"o":2.26,"t":"2024-11-21T05:00:00Z","v":127698,"vw":2.211676},{"c":2.37,"h":2.39,"l":2.195,"n":1520,"o":2.25,"t":"2024-11-22T05:00:00Z","v":179235,"vw":2.270449},{"c":2.22,"h":2.47,"l":2.22,"n":1841,"o":2.47,"t":"2024-11-25T05:00:00Z","v":178861,"vw":2.309428},{"c":2.26,"h":2.3,"l":2.19,"n":1202,"o":2.28,"t":"2024-11-26T05:00:00Z","v":117884,"vw":2.238642},{"c":2.38,"h":2.395,"l":2.29,"n":1341,"o":2.29,"t":"2024-11-27T05:00:00Z","v":91324,"vw":2.357554},{"c":2.55,"h":2.63,"l":2.45,"n":1896,"o":2.45,"t":"2024-11-29T05:00:00Z","v":128331,"vw":2.551697},{"c":2.62,"h":2.77,"l":2.57,"n":1915,"o":2.65,"t":"2024-12-02T05:00:00Z","v":215031,"vw":2.661809},{"c":2.57,"h":2.62,"l":2.18,"n":2045,"o":2.6,"t":"2024-12-03T05:00:00Z","v":283207,"vw":2.431221},{"c":2.53,"h":2.65,"l":2.49,"n":950,"o":2.61,"t":"2024-12-04T05:00:00Z","v":90676,"vw":2.572203},{"c":2.49,"h":2.55,"l":2.34,"n":1010,"o":2.47,"t":"2024-12-05T05:00:00Z","v":170103,"vw":2.456787},{"c":2.51,"h":2.52,"l":2.43,"n":682,"o":2.48,"t":"2024-12-06T05:00:00Z","v":96289,"vw":2.480151},{"c":2.74,"h":2.75,"l":2.46,"n":2065,"o":2.54,"t":"2024-12-09T05:00:00Z","v":200127,"vw":2.600623},{"c":2.66,"h":2.8106,"l":2.64,"n":1333,"o":2.76,"t":"2024-12-10T05:00:00Z","v":148397,"vw":2.720282},{"c":2.51,"h":2.695,"l":2.4502,"n":1396,"o":2.68,"t":"2024-12-11T05:00:00Z","v":159047,"vw":2.526546},{"c":2.5,"h":2.5375,"l":2.42,"n":1204,"o":2.44,"t":"2024-12-12T05:00:00Z","v":114072,"vw":2.480316},{"c":2.64,"h":2.7,"l":2.45,"n":1502,"o":2.5,"t":"2024-12-13T05:00:00Z","v":147127,"vw":2.601551},{"c":2.5,"h":2.67,"l":2.47,"n":1790,"o":2.65,"t":"2024-12-16T05:00:00Z","v":312471,"vw":2.539644},{"c":2.56,"h":2.595,"l":2.45,"n":1214,"o":2.5,"t":"2024-12-17T05:00:00Z","v":125613,"vw":2.527446},{"c":2.49,"h":2.6985,"l":2.49,"n":1510,"o":2.55,"t":"2024-12-18T05:00:00Z","v":184552,"vw":2.560889},{"c":2.24,"h":2.5354,"l":2.24,"n":1814,"o":2.5,"t":"2024-12-19T05:00:00Z","v":327288,"vw":2.338927},{"c":2.29,"h":2.36,"l":2.2,"n":1937,"o":2.26,"t":"2024-12-20T05:00:00Z","v":295185,"vw":2.281773},{"c":2.27,"h":2.32,"l":2.14,"n":1756,"o":2.25,"t":"2024-12-23T05:00:00Z","v":213876,"vw":2.213511},{"c":2.43,"h":2.47,"l":2.25,"n":1527,"o":2.25,"t":"2024-12-24T05:00:00Z","v":151421,"vw":2.364627},{"c":2.38,"h":2.45,"l":2.32,"n":1383,"o":2.38,"t":"2024-12-26T05:00:00Z","v":160885,"vw":2.381315},{"c":2.35,"h":2.39,"l":2.3,"n":1252,"o":2.39,"t":"2024-12-27T05:00:00Z","v":142211,"vw":2.337767},{"c":2.37,"h":2.38,"l":2.25,"n":1217,"o":2.31,"t":"2024-12-30T05:00:00Z","v":157698,"vw":2.306139},{"c":2.33,"h":2.44,"l":2.27,"n":1483,"o":2.41,"t":"2024-12-31T05:00:00Z","v":188895,"vw":2.354363},{"c":2.26,"h":2.3552,"l":2.21,"n":1756,"o":2.32,"t":"2025-01-02T05:00:00Z","v":215905,"vw":2.273029},{"c":2.49,"h":2.53,"l":2.26,"n":1332,"o":2.33,"t":"2025-01-03T05:00:00Z","v":183450,"vw":2.422684},{"c":2.72,"h":2.76,"l":2.53,"n":2446,"o":2.53,"t":"2025-01-06T05:00:00Z","v":296253,"vw":2.663621},{"c":2.67,"h":2.73,"l":2.5699,"n":1372,"o":2.73,"t":"2025-01-07T05:00:00Z","v":137702,"vw":2.63706},{"c":2.58,"h":2.65,"l":2.52,"n":1241,"o":2.65,"t":"2025-01-08T05:00:00Z","v":109685,"vw":2.565285},{"c":2.5,"h":2.56,"l":2.465,"n":925,"o":2.56,"t":"2025-01-10T05:00:00Z","v":66848,"vw":2.491457},{"c":2.46,"h":2.49,"l":2.405,"n":858,"o":2.49,"t":"2025-01-13T05:00:00Z","v":96832,"vw":2.436944},{"c":2.37,"h":2.513,"l":2.33,"n":926,"o":2.49,"t":"2025-01-14T05:00:00Z","v":101257,"vw":2.399471},{"c":2.41,"h":2.46,"l":2.37,"n":628,"o":2.41,"t":"2025-01-15T05:00:00Z","v":37596,"vw":2.414626},{"c":2.46,"h":2.52,"l":2.37,"n":907,"o":2.45,"t":"2025-01-16T05:00:00Z","v":84101,"vw":2.452781},{"c":2.52,"h":2.55,"l":2.48,"n":579,"o":2.52,"t":"2025-01-17T05:00:00Z","v":61955,"vw":2.519801},{"c":2.49,"h":2.5697,"l":2.47,"n":828,"o":2.55,"t":"2025-01-21T05:00:00Z","v":64601,"vw":2.505561},{"c":2.49,"h":2.5475,"l":2.46,"n":703,"o":2.5,"t":"2025-01-22T05:00:00Z","v":71319,"vw":2.501169},{"c":2.47,"h":2.5,"l":2.43,"n":613,"o":2.45,"t":"2025-01-23T05:00:00Z","v":41306,"vw":2.460113},{"c":2.4,"h":2.5191,"l":2.4,"n":901,"o":2.51,"t":"2025-01-24T05:00:00Z","v":112386,"vw":2.440467},{"c":2.31,"h":2.4,"l":2.23,"n":1339,"o":2.31,"t":"2025-01-27T05:00:00Z","v":161234,"vw":2.297795},{"c":2.38,"h":2.465,"l":2.29,"n":1115,"o":2.32,"t":"2025-01-28T05:00:00Z","v":103884,"vw":2.398711},{"c":2.33,"h":2.45,"l":2.29,"n":959,"o":2.42,"t":"2025-01-29T05:00:00Z","v":71761,"vw":2.359196},{"c":2.28,"h":2.355,"l":2.22,"n":1202,"o":2.35,"t":"2025-01-30T05:00:00Z","v":111441,"vw":2.280538},{"c":2.16,"h":2.35,"l":2.15,"n":1846,"o":2.33,"t":"2025-01-31T05:00:00Z","v":194399,"vw":2.236884},{"c":2.02,"h":2.16,"l":1.98,"n":1572,"o":2.16,"t":"2025-02-03T05:00:00Z","v":183937,"vw":2.04673},{"c":2.11,"h":2.12,"l":2.03,"n":1008,"o":2.1,"t":"2025-02-04T05:00:00Z","v":105304,"vw":2.085801},{"c":2.15,"h":2.16,"l":2.08,"n":1387,"o":2.14,"t":"2025-02-05T05:00:00Z","v":83674,"vw":2.119201},{"c":2.23,"h":2.27,"l":2.16,"n":1606,"o":2.16,"t":"2025-02-06T05:00:00Z","v":130124,"vw":2.21868},{"c":2.02,"h":2.23,"l":2.005,"n":1295,"o":2.23,"t":"2025-02-07T05:00:00Z","v":157154,"vw":2.103176},{"c":2.12,"h":2.12,"l":2.06,"n":1144,"o":2.06,"t":"2025-02-10T05:00:00Z","v":94215,"vw":2.095962},{"c":2.04,"h":2.1584,"l":2.02,"n":1015,"o":2.11,"t":"2025-02-11T05:00:00Z","v":81123,"vw":2.062109},{"c":1.99,"h":2.0687,"l":1.965,"n":1208,"o":2.01,"t":"2025-02-12T05:00:00Z","v":122709,"vw":2.002037},{"c":2.21,"h":2.36,"l":2.01,"n":1549,"o":2.01,"t":"2025-02-13T05:00:00Z","v":227819,"vw":2.207065},{"c":2.15,"h":2.26,"l":2.11,"n":1056,"o":2.25,"t":"2025-02-14T05:00:00Z","v":91908,"vw":2.168066},{"c":2.2,"h":2.23,"l":2.18,"n":670,"o":2.2,"t":"2025-02-18T05:00:00Z","v":52905,"vw":2.209422},{"c":2.15,"h":2.2,"l":2.13,"n":1185,"o":2.2,"t":"2025-02-19T05:00:00Z","v":64243,"vw":2.162867},{"c":2.11,"h":2.17,"l":2.04,"n":898,"o":2.16,"t":"2025-02-20T05:00:00Z","v":83454,"vw":2.090705},{"c":2.02,"h":2.1899,"l":2.02,"n":926,"o":2.13,"t":"2025-02-21T05:00:00Z","v":96455,"vw":2.094581},{"c":1.98,"h":2.1,"l":1.98,"n":957,"o":2.08,"t":"2025-02-24T05:00:00Z","v":112237,"vw":2.025231},{"c":1.98,"h":2.04,"l":1.98,"n":1111,"o":2.03,"t":"2025-02-25T05:00:00Z","v":105254,"vw":2.006512},{"c":2.01,"h":2.07,"l":1.99,"n":933,"o":2.05,"t":"2025-02-26T05:00:00Z","v":67090,"vw":2.02118},{"c":1.86,"h":2.05,"l":1.86,"n":941,"o":2.01,"t":"2025-02-27T05:00:00Z","v":128543,"vw":1.939069},{"c":1.92,"h":1.96,"l":1.87,"n":978,"o":1.96,"t":"2025-02-28T05:00:00Z","v":104685,"vw":1.89437},{"c":1.94,"h":2.05,"l":1.92,"n":1197,"o":2.04,"t":"2025-03-03T05:00:00Z","v":157157,"vw":1.99084},{"c":1.85,"h":1.99,"l":1.85,"n":1171,"o":1.97,"t":"2025-03-04T05:00:00Z","v":182003,"vw":1.911668},{"c":1.93,"h":1.975,"l":1.87,"n":694,"o":1.9,"t":"2025-03-05T05:00:00Z","v":67434,"vw":1.918826},{"c":2.02,"h":2.14,"l":1.92,"n":801,"o":1.92,"t":"2025-03-06T05:00:00Z","v":132637,"vw":2.0552},{"c":2.02,"h":2.06,"l":1.99,"n":1410,"o":2.06,"t":"2025-03-07T05:00:00Z","v":116654,"vw":2.011268},{"c":1.92,"h":2.03,"l":1.92,"n":921,"o":2.02,"t":"2025-03-10T04:00:00Z","v":79130,"vw":1.959928},{"c":1.89,"h":1.94,"l":1.865,"n":1342,"o":1.93,"t":"2025-03-11T04:00:00Z","v":90179,"vw":1.902001},{"c":1.89,"h":1.9202,"l":1.88,"n":750,"o":1.91,"t":"2025-03-12T04:00:00Z","v":48447,"vw":1.899391},{"c":1.79,"h":1.96,"l":1.79,"n":1118,"o":1.96,"t":"2025-03-13T04:00:00Z","v":117461,"vw":1.840689},{"c":1.87,"h":1.89,"l":1.81,"n":1059,"o":1.87,"t":"2025-03-14T04:00:00Z","v":92106,"vw":1.854234},{"c":1.96,"h":1.97,"l":1.8699,"n":1157,"o":1.91,"t":"2025-03-17T04:00:00Z","v":89448,"vw":1.911688},{"c":1.91,"h":2.01,"l":1.91,"n":888,"o":1.95,"t":"2025-03-18T04:00:00Z","v":89642,"vw":1.946677},{"c":1.99,"h":1.99,"l":1.93,"n":832,"o":1.95,"t":"2025-03-19T04:00:00Z","v":86865,"vw":1.963343},{"c":1.96,"h":2,"l":1.93,"n":1064,"o":2,"t":"2025-03-20T04:00:00Z","v":82627,"vw":1.955708},{"c":2,"h":2.02,"l":1.93,"n":753,"o":1.93,"t":"2025-03-21T04:00:00Z","v":90210,"vw":1.983668},{"c":2.06,"h":2.1,"l":2,"n":894,"o":2.01,"t":"2025-03-24T04:00:00Z","v":83881,"vw":2.059678},{"c":2.09,"h":2.14,"l":2.0097,"n":1085,"o":2.03,"t":"2025-03-25T04:00:00Z","v":177256,"vw":2.068616},{"c":1.74,"h":2.03,"l":1.73,"n":2030,"o":2.03,"t":"2025-03-26T04:00:00Z","v":274385,"vw":1.852742},{"c":1.74,"h":1.84,"l":1.73,"n":1518,"o":1.78,"t":"2025-03-27T04:00:00Z","v":256778,"vw":1.770233},{"c":1.78,"h":1.87,"l":1.55,"n":2125,"o":1.75,"t":"2025-03-28T04:00:00Z","v":343051,"vw":1.686739},{"c":1.64,"h":1.77,"l":1.6302,"n":1634,"o":1.75,"t":"2025-03-31T04:00:00Z","v":268944,"vw":1.670792},{"c":1.6,"h":1.72,"l":1.4705,"n":2339,"o":1.72,"t":"2025-04-01T04:00:00Z","v":696242,"vw":1.548844},{"c":1.63,"h":1.8596,"l":1.58,"n":1964,"o":1.64,"t":"2025-04-02T04:00:00Z","v":263799,"vw":1.699196},{"c":1.56,"h":1.5935,"l":1.485,"n":1107,"o":1.57,"t":"2025-04-03T04:00:00Z","v":149906,"vw":1.537284},{"c":1.46,"h":1.5,"l":1.44,"n":1088,"o":1.5,"t":"2025-04-04T04:00:00Z","v":134207,"vw":1.468338},{"c":1.42,"h":1.5,"l":1.34,"n":975,"o":1.34,"t":"2025-04-07T04:00:00Z","v":104145,"vw":1.414315},{"c":1.21,"h":1.48,"l":1.155,"n":1182,"o":1.45,"t":"2025-04-08T04:00:00Z","v":207418,"vw":1.324316},{"c":1.32,"h":1.37,"l":1.26,"n":1504,"o":1.29,"t":"2025-04-09T04:00:00Z","v":191373,"vw":1.310591},{"c":1.29,"h":1.38,"l":1.26,"n":1053,"o":1.36,"t":"2025-04-10T04:00:00Z","v":114602,"vw":1.303996},{"c":1.34,"h":1.34,"l":1.26,"n":1103,"o":1.31,"t":"2025-04-11T04:00:00Z","v":126577,"vw":1.302358},{"c":1.45,"h":1.46,"l":1.315,"n":932,"o":1.38,"t":"2025-04-14T04:00:00Z","v":79577,"vw":1.398797},{"c":1.4,"h":1.57,"l":1.38,"n":1575,"o":1.46,"t":"2025-04-15T04:00:00Z","v":417548,"vw":1.470206},{"c":1.42,"h":1.525,"l":1.37,"n":958,"o":1.4,"t":"2025-04-16T04:00:00Z","v":141057,"vw":1.446039},{"c":1.45,"h":1.57,"l":1.43,"n":1529,"o":1.54,"t":"2025-04-17T04:00:00Z","v":283599,"vw":1.485244},{"c":1.41,"h":1.53,"l":1.39,"n":1257,"o":1.43,"t":"2025-04-21T04:00:00Z","v":256808,"vw":1.452575},{"c":1.42,"h":1.55,"l":1.39,"n":2355,"o":1.44,"t":"2025-04-22T04:00:00Z","v":394202,"vw":1.453771},{"c":1.4,"h":1.5,"l":1.39,"n":1595,"o":1.46,"t":"2025-04-23T04:00:00Z","v":216974,"vw":1.436713},{"c":1.44,"h":1.47,"l":1.42,"n":1227,"o":1.45,"t":"2025-04-24T04:00:00Z","v":165563,"vw":1.441616},{"c":1.45,"h":1.465,"l":1.4,"n":1205,"o":1.44,"t":"2025-04-25T04:00:00Z","v":218907,"vw":1.433176},{"c":1.42,"h":1.48,"l":1.39,"n":1254,"o":1.46,"t":"2025-04-28T04:00:00Z","v":186876,"vw":1.423254},{"c":1.41,"h":1.44,"l":1.4,"n":1092,"o":1.44,"t":"2025-04-29T04:00:00Z","v":130898,"vw":1.417461},{"c":1.39,"h":1.42,"l":1.38,"n":752,"o":1.41,"t":"2025-04-30T04:00:00Z","v":100391,"vw":1.397433},{"c":1.39,"h":1.4226,"l":1.39,"n":609,"o":1.4,"t":"2025-05-01T04:00:00Z","v":90253,"vw":1.403503},{"c":1.39,"h":1.43,"l":1.39,"n":898,"o":1.39,"t":"2025-05-02T04:00:00Z","v":106439,"vw":1.413923},{"c":1.41,"h":1.44,"l":1.38,"n":916,"o":1.38,"t":"2025-05-05T04:00:00Z","v":108539,"vw":1.409406},{"c":1.42,"h":1.43,"l":1.39,"n":868,"o":1.39,"t":"2025-05-06T04:00:00Z","v":178635,"vw":1.405109},{"c":1.43,"h":1.43,"l":1.39,"n":694,"o":1.41,"t":"2025-05-07T04:00:00Z","v":148035,"vw":1.414632},{"c":1.49,"h":1.49,"l":1.42,"n":1340,"o":1.44,"t":"2025-05-08T04:00:00Z","v":187223,"vw":1.447777},{"c":1.52,"h":1.542,"l":1.49,"n":853,"o":1.5,"t":"2025-05-09T04:00:00Z","v":267787,"vw":1.516248},{"c":1.65,"h":1.7799,"l":1.57,"n":3248,"o":1.57,"t":"2025-05-12T04:00:00Z","v":604039,"vw":1.688959},{"c":1.68,"h":1.7258,"l":1.65,"n":1241,"o":1.69,"t":"2025-05-13T04:00:00Z","v":248525,"vw":1.685891},{"c":2.2,"h":2.47,"l":1.65,"n":9588,"o":1.72,"t":"2025-05-14T04:00:00Z","v":2220580,"vw":2.157026},{"c":1.31,"h":2.25,"l":1.27,"n":8387,"o":2.06,"t":"2025-05-15T04:00:00Z","v":2690172,"vw":1.4821},{"c":1.29,"h":1.4,"l":1.28,"n":3401,"o":1.38,"t":"2025-05-16T04:00:00Z","v":960726,"vw":1.327044},{"c":1.21,"h":1.34,"l":1.15,"n":3033,"o":1.29,"t":"2025-05-19T04:00:00Z","v":1230265,"vw":1.235266},{"c":1.18,"h":1.24,"l":1.17,"n":1569,"o":1.24,"t":"2025-05-20T04:00:00Z","v":644565,"vw":1.187936},{"c":1.07,"h":1.19,"l":1.03,"n":3064,"o":1.19,"t":"2025-05-21T04:00:00Z","v":1204096,"vw":1.113808},{"c":1.07,"h":1.09,"l":1.03,"n":2456,"o":1.08,"t":"2025-05-22T04:00:00Z","v":624078,"vw":1.057566},{"c":1.04,"h":1.0794,"l":1.02,"n":2050,"o":1.07,"t":"2025-05-23T04:00:00Z","v":508211,"vw":1.042084},{"c":1.06,"h":1.1,"l":1.04,"n":2729,"o":1.09,"t":"2025-05-27T04:00:00Z","v":670362,"vw":1.061985},{"c":1.06,"h":1.08,"l":1.01,"n":1325,"o":1.08,"t":"2025-05-28T04:00:00Z","v":490260,"vw":1.043745},{"c":1.06,"h":1.065,"l":1.02,"n":1108,"o":1.06,"t":"2025-05-29T04:00:00Z","v":436020,"vw":1.041003},{"c":1.03,"h":1.065,"l":1.025,"n":1884,"o":1.04,"t":"2025-05-30T04:00:00Z","v":313775,"vw":1.042447},{"c":1.04,"h":1.05,"l":0.9599,"n":1843,"o":1.03,"t":"2025-06-02T04:00:00Z","v":734043,"vw":1.007735},{"c":1.02,"h":1.1,"l":0.9,"n":5099,"o":1.02,"t":"2025-06-03T04:00:00Z","v":2132094,"vw":0.973733},{"c":1.02,"h":1.05,"l":1,"n":2052,"o":1,"t":"2025-06-04T04:00:00Z","v":562006,"vw":1.019636},{"c":1.01,"h":1.05,"l":0.9908,"n":1862,"o":1.02,"t":"2025-06-05T04:00:00Z","v":443170,"vw":1.014972},{"c":1.03,"h":1.04,"l":1,"n":1736,"o":1,"t":"2025-06-06T04:00:00Z","v":513234,"vw":1.025407},{"c":1.23,"h":1.27,"l":1.04,"n":10463,"o":1.05,"t":"2025-06-09T04:00:00Z","v":3567155,"vw":1.189527},{"c":1.15,"h":1.239,"l":1.09,"n":4591,"o":1.23,"t":"2025-06-10T04:00:00Z","v":1498556,"vw":1.160919},{"c":1.23,"h":1.2798,"l":1.17,"n":4739,"o":1.17,"t":"2025-06-11T04:00:00Z","v":1207865,"vw":1.22337},{"c":1.29,"h":1.38,"l":1.1938,"n":6177,"o":1.335,"t":"2025-06-12T04:00:00Z","v":2054893,"vw":1.278399},{"c":1.37,"h":1.5299,"l":1.27,"n":6897,"o":1.33,"t":"2025-06-13T04:00:00Z","v":1825704,"vw":1.431512},{"c":1.47,"h":1.51,"l":1.38,"n":2928,"o":1.41,"t":"2025-06-16T04:00:00Z","v":748924,"vw":1.456703},{"c":1.35,"h":1.5095,"l":1.35,"n":2692,"o":1.47,"t":"2025-06-17T04:00:00Z","v":991479,"vw":1.421888},{"c":1.4,"h":1.49,"l":1.36,"n":3584,"o":1.45,"t":"2025-06-18T04:00:00Z","v":986424,"vw":1.429184},{"c":1.46,"h":1.53,"l":1.43,"n":2245,"o":1.44,"t":"2025-06-20T04:00:00Z","v":699419,"vw":1.479443},{"c":1.41,"h":1.49,"l":1.3504,"n":1656,"o":1.49,"t":"2025-06-23T04:00:00Z","v":483187,"vw":1.42041},{"c":1.54,"h":1.57,"l":1.46,"n":2639,"o":1.46,"t":"2025-06-24T04:00:00Z","v":787160,"vw":1.51343},{"c":1.42,"h":1.7288,"l":1.405,"n":2893,"o":1.65,"t":"2025-06-25T04:00:00Z","v":838227,"vw":1.530933},{"c":1.48,"h":1.5295,"l":1.435,"n":1335,"o":1.48,"t":"2025-06-26T04:00:00Z","v":426502,"vw":1.477685},{"c":1.42,"h":1.515,"l":1.41,"n":1599,"o":1.49,"t":"2025-06-27T04:00:00Z","v":1224078,"vw":1.437102},{"c":1.49,"h":1.53,"l":1.43,"n":2841,"o":1.46,"t":"2025-06-30T04:00:00Z","v":626601,"vw":1.485},{"c":1.43,"h":1.4914,"l":1.4205,"n":1632,"o":1.48,"t":"2025-07-01T04:00:00Z","v":290838,"vw":1.445741},{"c":1.44,"h":1.46,"l":1.415,"n":1590,"o":1.42,"t":"2025-07-02T04:00:00Z","v":372071,"vw":1.437069},{"c":1.41,"h":1.4862,"l":1.4,"n":1090,"o":1.46,"t":"2025-07-03T04:00:00Z","v":411135,"vw":1.426106},{"c":1.32,"h":1.49,"l":1.26,"n":2363,"o":1.46,"t":"2025-07-07T04:00:00Z","v":652735,"vw":1.332783},{"c":1.36,"h":1.37,"l":1.29,"n":1897,"o":1.35,"t":"2025-07-08T04:00:00Z","v":315675,"vw":1.337564},{"c":1.38,"h":1.41,"l":1.34,"n":923,"o":1.37,"t":"2025-07-09T04:00:00Z","v":268611,"vw":1.371543},{"c":1.38,"h":1.41,"l":1.37,"n":783,"o":1.38,"t":"2025-07-10T04:00:00Z","v":166144,"vw":1.389232},{"c":1.34,"h":1.405,"l":1.3249,"n":1330,"o":1.38,"t":"2025-07-11T04:00:00Z","v":405508,"vw":1.354253},{"c":1.38,"h":1.39,"l":1.32,"n":760,"o":1.32,"t":"2025-07-14T04:00:00Z","v":137799,"vw":1.365423},{"c":1.38,"h":1.43,"l":1.37,"n":986,"o":1.38,"t":"2025-07-15T04:00:00Z","v":206090,"vw":1.396645},{"c":1.54,"h":1.55,"l":1.39,"n":1801,"o":1.39,"t":"2025-07-16T04:00:00Z","v":331996,"vw":1.480363},{"c":1.59,"h":1.69,"l":1.53,"n":2217,"o":1.54,"t":"2025-07-17T04:00:00Z","v":390573,"vw":1.592232},{"c":1.61,"h":1.6467,"l":1.55,"n":931,"o":1.61,"t":"2025-07-18T04:00:00Z","v":194536,"vw":1.600187},{"c":1.59,"h":1.64,"l":1.55,"n":1436,"o":1.64,"t":"2025-07-21T04:00:00Z","v":241578,"vw":1.588397},{"c":1.59,"h":1.63,"l":1.58,"n":814,"o":1.63,"t":"2025-07-22T04:00:00Z","v":175754,"vw":1.60084},{"c":1.59,"h":1.63,"l":1.55,"n":746,"o":1.59,"t":"2025-07-23T04:00:00Z","v":195121,"vw":1.599466},{"c":1.56,"h":1.62,"l":1.541,"n":934,"o":1.59,"t":"2025-07-24T04:00:00Z","v":132905,"vw":1.569518},{"c":1.54,"h":1.59,"l":1.5045,"n":595,"o":1.59,"t":"2025-07-25T04:00:00Z","v":81888,"vw":1.532705},{"c":1.53,"h":1.58,"l":1.51,"n":1161,"o":1.57,"t":"2025-07-28T04:00:00Z","v":106580,"vw":1.53852},{"c":1.49,"h":1.55,"l":1.475,"n":565,"o":1.52,"t":"2025-07-29T04:00:00Z","v":112293,"vw":1.495417},{"c":1.43,"h":1.5,"l":1.4,"n":666,"o":1.49,"t":"2025-07-30T04:00:00Z","v":89564,"vw":1.436547},{"c":1.36,"h":1.47,"l":1.335,"n":956,"o":1.43,"t":"2025-07-31T04:00:00Z","v":237013,"vw":1.357935},{"c":1.33,"h":1.355,"l":1.29,"n":540,"o":1.34,"t":"2025-08-01T04:00:00Z","v":221692,"vw":1.312442},{"c":1.35,"h":1.36,"l":1.32,"n":947,"o":1.32,"t":"2025-08-04T04:00:00Z","v":111048,"vw":1.334537},{"c":1.37,"h":1.45,"l":1.36,"n":507,"o":1.36,"t":"2025-08-05T04:00:00Z","v":174524,"vw":1.406946},{"c":1.35,"h":1.39,"l":1.3,"n":524,"o":1.39,"t":"2025-08-06T04:00:00Z","v":153797,"vw":1.324902},{"c":1.35,"h":1.4,"l":1.35,"n":384,"o":1.39,"t":"2025-08-07T04:00:00Z","v":94178,"vw":1.371528},{"c":1.43,"h":1.46,"l":1.36,"n":458,"o":1.46,"t":"2025-08-08T04:00:00Z","v":231359,"vw":1.413484},{"c":1.36,"h":1.4701,"l":1.35,"n":1203,"o":1.47,"t":"2025-08-11T04:00:00Z","v":229255,"vw":1.412356},{"c":1.33,"h":1.42,"l":1.32,"n":1414,"o":1.36,"t":"2025-08-12T04:00:00Z","v":345444,"vw":1.36378},{"c":1.22,"h":1.45,"l":1.22,"n":1936,"o":1.45,"t":"2025-08-13T04:00:00Z","v":574964,"vw":1.266526},{"c":1.34,"h":1.34,"l":1.2051,"n":852,"o":1.21,"t":"2025-08-14T04:00:00Z","v":295992,"vw":1.27653},{"c":1.26,"h":1.3601,"l":1.21,"n":894,"o":1.32,"t":"2025-08-15T04:00:00Z","v":327025,"vw":1.266348},{"c":1.24,"h":1.27,"l":1.2304,"n":741,"o":1.25,"t":"2025-08-18T04:00:00Z","v":174847,"vw":1.247876},{"c":1.18,"h":1.2497,"l":1.175,"n":765,"o":1.24,"t":"2025-08-19T04:00:00Z","v":274551,"vw":1.196817},{"c":1.22,"h":1.22,"l":1.14,"n":927,"o":1.2,"t":"2025-08-20T04:00:00Z","v":368727,"vw":1.179383},{"c":1.19,"h":1.21,"l":1.11,"n":599,"o":1.21,"t":"2025-08-21T04:00:00Z","v":196579,"vw":1.173937},{"c":1.24,"h":1.2595,"l":1.18,"n":1201,"o":1.19,"t":"2025-08-22T04:00:00Z","v":246872,"vw":1.226568},{"c":1.24,"h":1.265,"l":1.23,"n":835,"o":1.23,"t":"2025-08-25T04:00:00Z","v":135972,"vw":1.247149},{"c":1.28,"h":1.29,"l":1.22,"n":800,"o":1.22,"t":"2025-08-26T04:00:00Z","v":157832,"vw":1.259817},{"c":1.3,"h":1.34,"l":1.28,"n":1101,"o":1.29,"t":"2025-08-27T04:00:00Z","v":215582,"vw":1.316603},{"c":1.35,"h":1.35,"l":1.31,"n":1088,"o":1.31,"t":"2025-08-28T04:00:00Z","v":202648,"vw":1.336053},{"c":1.32,"h":1.4,"l":1.27,"n":1414,"o":1.37,"t":"2025-08-29T04:00:00Z","v":321082,"vw":1.342616},{"c":1.35,"h":1.38,"l":1.3,"n":1327,"o":1.3,"t":"2025-09-02T04:00:00Z","v":262732,"vw":1.345274},{"c":1.29,"h":1.35,"l":1.27,"n":833,"o":1.33,"t":"2025-09-03T04:00:00Z","v":247102,"vw":1.303601},{"c":1.27,"h":1.3,"l":1.26,"n":765,"o":1.28,"t":"2025-09-04T04:00:00Z","v":153640,"vw":1.275383},{"c":1.32,"h":1.32,"l":1.28,"n":941,"o":1.29,"t":"2025-09-05T04:00:00Z","v":180979,"vw":1.296258},{"c":1.33,"h":1.35,"l":1.3,"n":898,"o":1.3,"t":"2025-09-08T04:00:00Z","v":182735,"vw":1.329217},{"c":1.43,"h":1.4399,"l":1.34,"n":2107,"o":1.35,"t":"2025-09-09T04:00:00Z","v":509575,"vw":1.395275},{"c":1.5,"h":1.57,"l":1.44,"n":2353,"o":1.44,"t":"2025-09-10T04:00:00Z","v":538645,"vw":1.515146},{"c":1.53,"h":1.5899,"l":1.4901,"n":1665,"o":1.55,"t":"2025-09-11T04:00:00Z","v":447702,"vw":1.550025},{"c":1.51,"h":1.52,"l":1.48,"n":1061,"o":1.5,"t":"2025-09-12T04:00:00Z","v":252617,"vw":1.500368},{"c":1.51,"h":1.52,"l":1.48,"n":621,"o":1.48,"t":"2025-09-15T04:00:00Z","v":121685,"vw":1.504796},{"c":1.54,"h":1.57,"l":1.48,"n":930,"o":1.49,"t":"2025-09-16T04:00:00Z","v":256151,"vw":1.533906},{"c":1.61,"h":1.6294,"l":1.54,"n":2700,"o":1.61,"t":"2025-09-17T04:00:00Z","v":583009,"vw":1.578249},{"c":1.7,"h":1.7499,"l":1.65,"n":3134,"o":1.7,"t":"2025-09-18T04:00:00Z","v":831675,"vw":1.703241},{"c":1.63,"h":1.75,"l":1.62,"n":1631,"o":1.74,"t":"2025-09-19T04:00:00Z","v":455732,"vw":1.665882},{"c":1.76,"h":1.78,"l":1.65,"n":3597,"o":1.7,"t":"2025-09-22T04:00:00Z","v":782080,"vw":1.723765},{"c":1.72,"h":1.81,"l":1.66,"n":1638,"o":1.8,"t":"2025-09-23T04:00:00Z","v":422097,"vw":1.726872},{"c":1.64,"h":1.7226,"l":1.63,"n":1229,"o":1.7,"t":"2025-09-24T04:00:00Z","v":236836,"vw":1.675785},{"c":1.56,"h":1.64,"l":1.53,"n":1183,"o":1.64,"t":"2025-09-25T04:00:00Z","v":271327,"vw":1.569695},{"c":1.52,"h":1.6141,"l":1.5,"n":968,"o":1.55,"t":"2025-09-26T04:00:00Z","v":142269,"vw":1.530845},{"c":1.52,"h":1.6,"l":1.5,"n":751,"o":1.6,"t":"2025-09-29T04:00:00Z","v":189060,"vw":1.524238},{"c":1.52,"h":1.5651,"l":1.48,"n":650,"o":1.51,"t":"2025-09-30T04:00:00Z","v":85195,"vw":1.504918},{"c":1.46,"h":1.5,"l":1.39,"n":1425,"o":1.49,"t":"2025-10-01T04:00:00Z","v":351455,"vw":1.442296},{"c":1.5,"h":1.515,"l":1.45,"n":901,"o":1.46,"t":"2025-10-02T04:00:00Z","v":177237,"vw":1.487156},{"c":1.52,"h":1.545,"l":1.5,"n":1045,"o":1.5,"t":"2025-10-03T04:00:00Z","v":223865,"vw":1.518104},{"c":1.57,"h":1.59,"l":1.54,"n":1300,"o":1.55,"t":"2025-10-06T04:00:00Z","v":312045,"vw":1.56617},{"c":1.47,"h":1.59,"l":1.44,"n":1360,"o":1.59,"t":"2025-10-07T04:00:00Z","v":297619,"vw":1.500395},{"c":1.53,"h":1.53,"l":1.48,"n":845,"o":1.5,"t":"2025-10-08T04:00:00Z","v":174275,"vw":1.503124},{"c":1.51,"h":1.55,"l":1.49,"n":814,"o":1.54,"t":"2025-10-09T04:00:00Z","v":140058,"vw":1.526741},{"c":1.42,"h":1.535,"l":1.41,"n":1227,"o":1.53,"t":"2025-10-10T04:00:00Z","v":242961,"vw":1.461458},{"c":1.47,"h":1.47,"l":1.42,"n":878,"o":1.42,"t":"2025-10-13T04:00:00Z","v":200806,"vw":1.448364},{"c":1.53,"h":1.55,"l":1.44,"n":1269,"o":1.48,"t":"2025-10-14T04:00:00Z","v":210871,"vw":1.510617},{"c":1.49,"h":1.54,"l":1.42,"n":1291,"o":1.54,"t":"2025-10-15T04:00:00Z","v":327577,"vw":1.468631},{"c":1.45,"h":1.52,"l":1.4319,"n":1130,"o":1.5,"t":"2025-10-16T04:00:00Z","v":238806,"vw":1.481608},{"c":1.45,"h":1.47,"l":1.4279,"n":647,"o":1.43,"t":"2025-10-17T04:00:00Z","v":98560,"vw":1.450694},{"c":1.42,"h":1.44,"l":1.36,"n":1142,"o":1.4,"t":"2025-10-20T04:00:00Z","v":487417,"vw":1.401364},{"c":1.48,"h":1.51,"l":1.415,"n":839,"o":1.42,"t":"2025-10-21T04:00:00Z","v":197049,"vw":1.477642},{"c":1.45,"h":1.48,"l":1.4,"n":816,"o":1.46,"t":"2025-10-22T04:00:00Z","v":153535,"vw":1.435357},{"c":1.43,"h":1.45,"l":1.42,"n":468,"o":1.45,"t":"2025-10-23T04:00:00Z","v":84254,"vw":1.431107},{"c":1.47,"h":1.5,"l":1.435,"n":812,"o":1.44,"t":"2025-10-24T04:00:00Z","v":239170,"vw":1.467723},{"c":1.45,"h":1.47,"l":1.39,"n":1003,"o":1.47,"t":"2025-10-27T04:00:00Z","v":233695,"vw":1.427935},{"c":1.43,"h":1.45,"l":1.42,"n":600,"o":1.45,"t":"2025-10-28T04:00:00Z","v":76255,"vw":1.433061},{"c":1.44,"h":1.449,"l":1.41,"n":710,"o":1.44,"t":"2025-10-29T04:00:00Z","v":150459,"vw":1.428466},{"c":1.6,"h":1.75,"l":1.425,"n":8227,"o":1.44,"t":"2025-10-30T04:00:00Z","v":2830298,"vw":1.61692},{"c":1.45,"h":1.53,"l":1.38,"n":2862,"o":1.49,"t":"2025-10-31T04:00:00Z","v":751154,"vw":1.455965},{"c":1.43,"h":1.45,"l":1.4,"n":1041,"o":1.41,"t":"2025-11-03T05:00:00Z","v":263376,"vw":1.41928},{"c":1.34,"h":1.42,"l":1.32,"n":1278,"o":1.42,"t":"2025-11-04T05:00:00Z","v":343853,"vw":1.353307},{"c":1.33,"h":1.3897,"l":1.33,"n":595,"o":1.34,"t":"2025-11-05T05:00:00Z","v":165542,"vw":1.3412},{"c":1.39,"h":1.39,"l":1.31,"n":1072,"o":1.33,"t":"2025-11-06T05:00:00Z","v":223936,"vw":1.353338},{"c":1.41,"h":1.41,"l":1.32,"n":921,"o":1.37,"t":"2025-11-07T05:00:00Z","v":132754,"vw":1.354754},{"c":1.35,"h":1.4194,"l":1.32,"n":954,"o":1.41,"t":"2025-11-10T05:00:00Z","v":283378,"vw":1.364805},{"c":1.36,"h":1.4,"l":1.32,"n":700,"o":1.38,"t":"2025-11-11T05:00:00Z","v":135540,"vw":1.341133},{"c":1.45,"h":1.48,"l":1.3606,"n":1658,"o":1.4,"t":"2025-11-12T05:00:00Z","v":333148,"vw":1.43235},{"c":1.27,"h":1.41,"l":1.255,"n":2213,"o":1.41,"t":"2025-11-13T05:00:00Z","v":548770,"vw":1.291017},{"c":1.34,"h":1.35,"l":1.24,"n":706,"o":1.25,"t":"2025-11-14T05:00:00Z","v":145171,"vw":1.301181},{"c":1.34,"h":1.35,"l":1.3,"n":656,"o":1.35,"t":"2025-11-17T05:00:00Z","v":198271,"vw":1.327206},{"c":1.36,"h":1.36,"l":1.3,"n":215,"o":1.3,"t":"2025-11-18T05:00:00Z","v":54184,"vw":1.343296},{"c":1.36,"h":1.3794,"l":1.35,"n":314,"o":1.37,"t":"2025-11-19T05:00:00Z","v":87268,"vw":1.364599},{"c":1.34,"h":1.39,"l":1.28,"n":792,"o":1.39,"t":"2025-11-20T05:00:00Z","v":204787,"vw":1.308241},{"c":1.31,"h":1.32,"l":1.28,"n":1263,"o":1.32,"t":"2025-11-21T05:00:00Z","v":242331,"vw":1.293927},{"c":1.35,"h":1.35,"l":1.31,"n":485,"o":1.31,"t":"2025-11-24T05:00:00Z","v":98494,"vw":1.328771},{"c":1.31,"h":1.42,"l":1.28,"n":829,"o":1.42,"t":"2025-11-25T05:00:00Z","v":166112,"vw":1.301063},{"c":1.32,"h":1.36,"l":1.32,"n":606,"o":1.32,"t":"2025-11-26T05:00:00Z","v":89354,"vw":1.33801},{"c":1.32,"h":1.38,"l":1.31,"n":563,"o":1.38,"t":"2025-11-28T05:00:00Z","v":94146,"vw":1.321415},{"c":1.35,"h":1.3585,"l":1.33,"n":338,"o":1.33,"t":"2025-12-01T05:00:00Z","v":76087,"vw":1.349228},{"c":1.37,"h":1.37,"l":1.35,"n":310,"o":1.36,"t":"2025-12-02T05:00:00Z","v":64009,"vw":1.359382},{"c":1.42,"h":1.43,"l":1.37,"n":448,"o":1.38,"t":"2025-12-03T05:00:00Z","v":107359,"vw":1.388394},{"c":1.45,"h":1.46,"l":1.38,"n":631,"o":1.38,"t":"2025-12-04T05:00:00Z","v":96104,"vw":1.4341},{"c":1.42,"h":1.4778,"l":1.38,"n":741,"o":1.46,"t":"2025-12-05T05:00:00Z","v":150139,"vw":1.420027},{"c":1.42,"h":1.47,"l":1.37,"n":487,"o":1.47,"t":"2025-12-08T05:00:00Z","v":88270,"vw":1.404518},{"c":1.43,"h":1.46,"l":1.405,"n":395,"o":1.46,"t":"2025-12-09T05:00:00Z","v":73337,"vw":1.423621},{"c":1.42,"h":1.45,"l":1.4101,"n":455,"o":1.44,"t":"2025-12-10T05:00:00Z","v":78956,"vw":1.437133},{"c":1.49,"h":1.49,"l":1.4001,"n":588,"o":1.43,"t":"2025-12-11T05:00:00Z","v":159126,"vw":1.441018},{"c":1.45,"h":1.47,"l":1.42,"n":600,"o":1.47,"t":"2025-12-12T05:00:00Z","v":169680,"vw":1.433263},{"c":1.43,"h":1.47,"l":1.39,"n":591,"o":1.47,"t":"2025-12-15T05:00:00Z","v":102810,"vw":1.406934},{"c":1.4,"h":1.415,"l":1.37,"n":365,"o":1.37,"t":"2025-12-16T05:00:00Z","v":72790,"vw":1.39465},{"c":1.36,"h":1.42,"l":1.29,"n":1067,"o":1.42,"t":"2025-12-17T05:00:00Z","v":201237,"vw":1.343673},{"c":1.41,"h":1.42,"l":1.33,"n":813,"o":1.37,"t":"2025-12-18T05:00:00Z","v":280044,"vw":1.364472},{"c":1.29,"h":1.41,"l":1.24,"n":3827,"o":1.41,"t":"2025-12-19T05:00:00Z","v":540529,"vw":1.303388},{"c":1.24,"h":1.34,"l":1.23,"n":1003,"o":1.29,"t":"2025-12-22T05:00:00Z","v":342592,"vw":1.270291},{"c":1.2,"h":1.28,"l":1.15,"n":1292,"o":1.22,"t":"2025-12-23T05:00:00Z","v":391403,"vw":1.198849},{"c":1.24,"h":1.29,"l":1.2,"n":562,"o":1.29,"t":"2025-12-24T05:00:00Z","v":80356,"vw":1.216936},{"c":1.22,"h":1.3,"l":1.18,"n":1266,"o":1.3,"t":"2025-12-26T05:00:00Z","v":364811,"vw":1.222231},{"c":1.21,"h":1.25,"l":1.19,"n":1235,"o":1.2,"t":"2025-12-29T05:00:00Z","v":332247,"vw":1.212088},{"c":1.16,"h":1.22,"l":1.15,"n":1265,"o":1.2,"t":"2025-12-30T05:00:00Z","v":261634,"vw":1.170189},{"c":1.2,"h":1.2,"l":1.12,"n":1050,"o":1.16,"t":"2025-12-31T05:00:00Z","v":285106,"vw":1.158538},{"c":1.22,"h":1.27,"l":1.2,"n":1018,"o":1.27,"t":"2026-01-02T05:00:00Z","v":193483,"vw":1.214615},{"c":1.21,"h":1.2466,"l":1.16,"n":1093,"o":1.21,"t":"2026-01-05T05:00:00Z","v":212536,"vw":1.189815},{"c":1.2,"h":1.23,"l":1.16,"n":1217,"o":1.23,"t":"2026-01-06T05:00:00Z","v":342378,"vw":1.175276},{"c":1.18,"h":1.2,"l":1.14,"n":1225,"o":1.2,"t":"2026-01-07T05:00:00Z","v":357916,"vw":1.165086},{"c":1.1,"h":1.19,"l":1.08,"n":1757,"o":1.19,"t":"2026-01-08T05:00:00Z","v":428449,"vw":1.109114},{"c":1.18,"h":1.19,"l":1.11,"n":1134,"o":1.12,"t":"2026-01-09T05:00:00Z","v":281238,"vw":1.151387},{"c":1.19,"h":1.22,"l":1.12,"n":1316,"o":1.22,"t":"2026-01-12T05:00:00Z","v":253852,"vw":1.154709},{"c":1.16,"h":1.24,"l":1.11,"n":2078,"o":1.24,"t":"2026-01-13T05:00:00Z","v":406387,"vw":1.130216},{"c":1.11,"h":1.15,"l":1.08,"n":1152,"o":1.14,"t":"2026-01-14T05:00:00Z","v":404671,"vw":1.108338},{"c":1.08,"h":1.17,"l":1.04,"n":1260,"o":1.17,"t":"2026-01-15T05:00:00Z","v":510424,"vw":1.078616},{"c":1.05,"h":1.08,"l":1.03,"n":1103,"o":1.08,"t":"2026-01-16T05:00:00Z","v":360805,"vw":1.048676},{"c":1.13,"h":1.15,"l":1.015,"n":2788,"o":1.03,"t":"2026-01-20T05:00:00Z","v":822614,"vw":1.087363},{"c":1.06,"h":1.14,"l":1.02,"n":1422,"o":1.12,"t":"2026-01-21T05:00:00Z","v":388961,"vw":1.051656},{"c":0.9999,"h":1.12,"l":0.9915,"n":2164,"o":1.12,"t":"2026-01-22T05:00:00Z","v":792722,"vw":1.013945},{"c":0.995,"h":1.015,"l":0.9732,"n":1914,"o":1.01,"t":"2026-01-23T05:00:00Z","v":415560,"vw":0.987784},{"c":0.9897,"h":1.02,"l":0.9634,"n":1197,"o":1,"t":"2026-01-26T05:00:00Z","v":260420,"vw":0.985576},{"c":0.9902,"h":1,"l":0.955,"n":958,"o":0.98,"t":"2026-01-27T05:00:00Z","v":309154,"vw":0.967894},{"c":0.9911,"h":1.01,"l":0.96,"n":1167,"o":1.01,"t":"2026-01-28T05:00:00Z","v":379702,"vw":0.981355},{"c":1.26,"h":1.84,"l":1.11,"n":446923,"o":1.1599,"t":"2026-01-29T05:00:00Z","v":174683671,"vw":1.484067},{"c":1.16,"h":1.28,"l":1.13,"n":22721,"o":1.25,"t":"2026-01-30T05:00:00Z","v":8269086,"vw":1.194968},{"c":1.18,"h":1.24,"l":1,"n":13317,"o":1.16,"t":"2026-02-02T05:00:00Z","v":4632722,"vw":1.123465},{"c":1.2,"h":1.28,"l":1.1604,"n":7758,"o":1.18,"t":"2026-02-03T05:00:00Z","v":3157280,"vw":1.222374},{"c":1.25,"h":1.31,"l":1.15,"n":11300,"o":1.27,"t":"2026-02-04T05:00:00Z","v":4711140,"vw":1.244607},{"c":1.26,"h":1.29,"l":1.18,"n":6173,"o":1.22,"t":"2026-02-05T05:00:00Z","v":2149332,"vw":1.233825},{"c":1.24,"h":1.275,"l":1.19,"n":7032,"o":1.25,"t":"2026-02-06T05:00:00Z","v":2229195,"vw":1.22368},{"c":1.26,"h":1.275,"l":1.2,"n":3190,"o":1.25,"t":"2026-02-09T05:00:00Z","v":1575821,"vw":1.237174},{"c":1.24,"h":1.29,"l":1.23,"n":2679,"o":1.23,"t":"2026-02-10T05:00:00Z","v":1206397,"vw":1.251682},{"c":1.23,"h":1.29,"l":1.19,"n":4398,"o":1.26,"t":"2026-02-11T05:00:00Z","v":1698257,"vw":1.240799},{"c":1.24,"h":1.31,"l":1.24,"n":4394,"o":1.27,"t":"2026-02-12T05:00:00Z","v":1489214,"vw":1.264139},{"c":1.26,"h":1.3499,"l":1.211,"n":6648,"o":1.23,"t":"2026-02-13T05:00:00Z","v":2836889,"vw":1.283707},{"c":1.22,"h":1.28,"l":1.19,"n":3453,"o":1.26,"t":"2026-02-17T05:00:00Z","v":1475716,"vw":1.222831},{"c":1.22,"h":1.26,"l":1.19,"n":3036,"o":1.22,"t":"2026-02-18T05:00:00Z","v":1153411,"vw":1.222552},{"c":1.25,"h":1.26,"l":1.17,"n":2435,"o":1.2,"t":"2026-02-19T05:00:00Z","v":1008681,"vw":1.217452},{"c":1.27,"h":1.29,"l":1.24,"n":3481,"o":1.26,"t":"2026-02-20T05:00:00Z","v":1548996,"vw":1.266567},{"c":1.29,"h":1.3171,"l":1.25,"n":6018,"o":1.31,"t":"2026-02-23T05:00:00Z","v":2046618,"vw":1.285649},{"c":1.32,"h":1.42,"l":1.31,"n":7243,"o":1.35,"t":"2026-02-24T05:00:00Z","v":2675972,"vw":1.348774},{"c":1.22,"h":1.4799,"l":1.22,"n":11590,"o":1.39,"t":"2026-02-25T05:00:00Z","v":5641939,"vw":1.309538},{"c":1.14,"h":1.265,"l":1.14,"n":5213,"o":1.24,"t":"2026-02-26T05:00:00Z","v":3197578,"vw":1.177793},{"c":1.1,"h":1.17,"l":1.09,"n":3893,"o":1.14,"t":"2026-02-27T05:00:00Z","v":1987074,"vw":1.120804},{"c":1.2,"h":1.205,"l":1.06,"n":3891,"o":1.08,"t":"2026-03-02T05:00:00Z","v":1725707,"vw":1.129283},{"c":1.08,"h":1.15,"l":1.075,"n":3435,"o":1.09,"t":"2026-03-03T05:00:00Z","v":1469650,"vw":1.092943},{"c":1.07,"h":1.1,"l":1.06,"n":2226,"o":1.09,"t":"2026-03-04T05:00:00Z","v":1333655,"vw":1.075914},{"c":1.08,"h":1.13,"l":1.06,"n":2797,"o":1.06,"t":"2026-03-05T05:00:00Z","v":1163679,"vw":1.088756},{"c":1.08,"h":1.13,"l":1.06,"n":2758,"o":1.11,"t":"2026-03-06T05:00:00Z","v":1557554,"vw":1.081404},{"c":1.07,"h":1.1,"l":1.04,"n":2127,"o":1.05,"t":"2026-03-09T04:00:00Z","v":1123728,"vw":1.058658},{"c":1.13,"h":1.13,"l":1.0686,"n":1904,"o":1.07,"t":"2026-03-10T04:00:00Z","v":673689,"vw":1.091621},{"c":1.15,"h":1.15,"l":1.095,"n":1208,"o":1.13,"t":"2026-03-11T04:00:00Z","v":566108,"vw":1.119709},{"c":1.13,"h":1.1998,"l":1.11,"n":1719,"o":1.11,"t":"2026-03-12T04:00:00Z","v":713207,"vw":1.151067},{"c":1.12,"h":1.16,"l":1.105,"n":1645,"o":1.14,"t":"2026-03-13T04:00:00Z","v":619712,"vw":1.127413},{"c":1.18,"h":1.23,"l":1.12,"n":2645,"o":1.12,"t":"2026-03-16T04:00:00Z","v":1260460,"vw":1.188542},{"c":1.18,"h":1.26,"l":1.15,"n":2523,"o":1.26,"t":"2026-03-17T04:00:00Z","v":734986,"vw":1.183682},{"c":1.28,"h":1.3,"l":1.1873,"n":3704,"o":1.2,"t":"2026-03-18T04:00:00Z","v":1629090,"vw":1.260764},{"c":1.24,"h":1.2898,"l":1.19,"n":3241,"o":1.27,"t":"2026-03-19T04:00:00Z","v":1171790,"vw":1.235272},{"c":1.29,"h":1.31,"l":1.22,"n":2756,"o":1.27,"t":"2026-03-20T04:00:00Z","v":974642,"vw":1.260306},{"c":1.28,"h":1.3,"l":1.25,"n":1779,"o":1.3,"t":"2026-03-23T04:00:00Z","v":771170,"vw":1.277255},{"c":1.29,"h":1.32,"l":1.2701,"n":3247,"o":1.3,"t":"2026-03-24T04:00:00Z","v":1413153,"vw":1.298885},{"c":1.3,"h":1.46,"l":1.26,"n":10160,"o":1.31,"t":"2026-03-25T04:00:00Z","v":4549201,"vw":1.378948},{"c":1.15,"h":1.19,"l":1.1,"n":4083,"o":1.11,"t":"2026-03-26T04:00:00Z","v":2538641,"vw":1.140303},{"c":1.12,"h":1.16,"l":1.11,"n":1898,"o":1.15,"t":"2026-03-27T04:00:00Z","v":582354,"vw":1.123735},{"c":1.06,"h":1.11,"l":1.06,"n":3114,"o":1.1,"t":"2026-03-30T04:00:00Z","v":1178426,"vw":1.07511},{"c":1.14,"h":1.15,"l":1.06,"n":2600,"o":1.06,"t":"2026-03-31T04:00:00Z","v":815387,"vw":1.106178},{"c":1.13,"h":1.19,"l":1.13,"n":1460,"o":1.14,"t":"2026-04-01T04:00:00Z","v":518116,"vw":1.155782},{"c":1.2,"h":1.21,"l":1.07,"n":2099,"o":1.07,"t":"2026-04-02T04:00:00Z","v":766109,"vw":1.161797},{"c":1.36,"h":1.4,"l":1.21,"n":6580,"o":1.21,"t":"2026-04-06T04:00:00Z","v":2604816,"vw":1.342763},{"c":1.28,"h":1.36,"l":1.255,"n":2459,"o":1.33,"t":"2026-04-07T04:00:00Z","v":959906,"vw":1.286303},{"c":1.29,"h":1.4,"l":1.29,"n":3649,"o":1.4,"t":"2026-04-08T04:00:00Z","v":1406800,"vw":1.325243},{"c":1.29,"h":1.34,"l":1.2895,"n":2231,"o":1.3,"t":"2026-04-09T04:00:00Z","v":748908,"vw":1.310826},{"c":1.29,"h":1.303,"l":1.26,"n":2289,"o":1.29,"t":"2026-04-10T04:00:00Z","v":751484,"vw":1.288258},{"c":1.33,"h":1.36,"l":1.29,"n":2555,"o":1.29,"t":"2026-04-13T04:00:00Z","v":756036,"vw":1.331956},{"c":1.34,"h":1.38,"l":1.31,"n":2704,"o":1.37,"t":"2026-04-14T04:00:00Z","v":1092780,"vw":1.337921},{"c":1.31,"h":1.37,"l":1.29,"n":2898,"o":1.35,"t":"2026-04-15T04:00:00Z","v":1297598,"vw":1.325911},{"c":1.3,"h":1.33,"l":1.25,"n":2840,"o":1.33,"t":"2026-04-16T04:00:00Z","v":1329394,"vw":1.279205},{"c":1.3,"h":1.32,"l":1.26,"n":2879,"o":1.31,"t":"2026-04-17T04:00:00Z","v":1268587,"vw":1.297983},{"c":1.32,"h":1.345,"l":1.27,"n":2966,"o":1.31,"t":"2026-04-20T04:00:00Z","v":1117238,"vw":1.305086},{"c":1.29,"h":1.3567,"l":1.28,"n":2335,"o":1.33,"t":"2026-04-21T04:00:00Z","v":697457,"vw":1.313368},{"c":1.32,"h":1.335,"l":1.29,"n":2141,"o":1.29,"t":"2026-04-22T04:00:00Z","v":784198,"vw":1.319325},{"c":1.33,"h":1.4,"l":1.32,"n":3809,"o":1.34,"t":"2026-04-23T04:00:00Z","v":1641004,"vw":1.362442},{"c":1.35,"h":1.39,"l":1.31,"n":3935,"o":1.34,"t":"2026-04-24T04:00:00Z","v":1329891,"vw":1.356853},{"c":1.29,"h":1.375,"l":1.28,"n":3418,"o":1.37,"t":"2026-04-27T04:00:00Z","v":1510699,"vw":1.327098},{"c":1.29,"h":1.31,"l":1.25,"n":1987,"o":1.3,"t":"2026-04-28T04:00:00Z","v":885845,"vw":1.288209},{"c":1.32,"h":1.32,"l":1.27,"n":3379,"o":1.31,"t":"2026-04-29T04:00:00Z","v":1309211,"vw":1.296561},{"c":1.4,"h":1.43,"l":1.3,"n":5271,"o":1.31,"t":"2026-04-30T04:00:00Z","v":2089226,"vw":1.373204},{"c":1.59,"h":1.63,"l":1.395,"n":11449,"o":1.42,"t":"2026-05-01T04:00:00Z","v":4342470,"vw":1.545689},{"c":1.49,"h":1.7286,"l":1.49,"n":13862,"o":1.71,"t":"2026-05-04T04:00:00Z","v":5109050,"vw":1.570246},{"c":1.52,"h":1.55,"l":1.4202,"n":6690,"o":1.51,"t":"2026-05-05T04:00:00Z","v":2318867,"vw":1.494685},{"c":1.52,"h":1.6,"l":1.475,"n":8570,"o":1.56,"t":"2026-05-06T04:00:00Z","v":3312235,"vw":1.539309},{"c":1.5,"h":1.58,"l":1.48,"n":11027,"o":1.55,"t":"2026-05-07T04:00:00Z","v":3480051,"vw":1.513386},{"c":1.7,"h":1.95,"l":1.52,"n":37605,"o":1.54,"t":"2026-05-08T04:00:00Z","v":12337191,"vw":1.733334},{"c":1.6,"h":1.83,"l":1.6,"n":47307,"o":1.82,"t":"2026-05-11T04:00:00Z","v":14249487,"vw":1.679538},{"c":1.63,"h":1.75,"l":1.52,"n":20249,"o":1.6,"t":"2026-05-12T04:00:00Z","v":7557917,"vw":1.620069},{"c":1.45,"h":1.5999,"l":1.44,"n":18340,"o":1.57,"t":"2026-05-13T04:00:00Z","v":6335639,"vw":1.504656},{"c":1.44,"h":1.5,"l":1.32,"n":9504,"o":1.46,"t":"2026-05-14T04:00:00Z","v":4855712,"vw":1.408332},{"c":1.83,"h":1.8699,"l":1.34,"n":26368,"o":1.35,"t":"2026-05-15T04:00:00Z","v":10798765,"vw":1.645165},{"c":2.58,"h":2.68,"l":2,"n":186352,"o":2.06,"t":"2026-05-18T04:00:00Z","v":60310871,"vw":2.415354},{"c":2.8,"h":2.898,"l":2.16,"n":46945,"o":2.21,"t":"2026-05-19T04:00:00Z","v":16072392,"vw":2.60314},{"c":2.74,"h":3.24,"l":2.64,"n":48901,"o":3.225,"t":"2026-05-20T04:00:00Z","v":18612532,"vw":2.877427},{"c":3.45,"h":3.57,"l":2.62,"n":73563,"o":2.72,"t":"2026-05-21T04:00:00Z","v":21975468,"vw":3.269069},{"c":3.39,"h":3.43,"l":2.94,"n":42766,"o":3.36,"t":"2026-05-22T04:00:00Z","v":15920065,"vw":3.207215},{"c":3.3,"h":3.8399,"l":3.27,"n":38603,"o":3.59,"t":"2026-05-26T04:00:00Z","v":11896637,"vw":3.491469},{"c":3.24,"h":3.31,"l":2.94,"n":42631,"o":3.29,"t":"2026-05-27T04:00:00Z","v":12970861,"vw":3.111654},{"c":3.73,"h":3.93,"l":3.1313,"n":35989,"o":3.17,"t":"2026-05-28T04:00:00Z","v":12137416,"vw":3.584734},{"c":3.37,"h":3.63,"l":3.32,"n":27252,"o":3.63,"t":"2026-05-29T04:00:00Z","v":7914671,"vw":3.435368},{"c":3.4,"h":3.7,"l":3.39,"n":19735,"o":3.45,"t":"2026-06-01T04:00:00Z","v":5968283,"vw":3.496038},{"c":3.46,"h":3.7299,"l":3.27,"n":26582,"o":3.38,"t":"2026-06-02T04:00:00Z","v":6627591,"vw":3.558242},{"c":3.24,"h":3.58,"l":3.24,"n":21618,"o":3.5,"t":"2026-06-03T04:00:00Z","v":6613937,"vw":3.367317},{"c":3.18,"h":3.44,"l":3.02,"n":22831,"o":3.09,"t":"2026-06-04T04:00:00Z","v":5372676,"vw":3.2585},{"c":2.72,"h":3.1487,"l":2.66,"n":25744,"o":3.1,"t":"2026-06-05T04:00:00Z","v":8145356,"vw":2.838771},{"c":2.53,"h":2.82,"l":2.515,"n":19046,"o":2.79,"t":"2026-06-08T04:00:00Z","v":5249311,"vw":2.65029},{"c":2.58,"h":2.84,"l":2.46,"n":24178,"o":2.56,"t":"2026-06-09T04:00:00Z","v":6652923,"vw":2.633896},{"c":2.47,"h":2.7159,"l":2.4,"n":15900,"o":2.5,"t":"2026-06-10T04:00:00Z","v":4535907,"vw":2.525257},{"c":2.57,"h":2.66,"l":2.44,"n":15278,"o":2.47,"t":"2026-06-11T04:00:00Z","v":4016762,"vw":2.557284},{"c":2.52,"h":2.67,"l":2.51,"n":13606,"o":2.6,"t":"2026-06-12T04:00:00Z","v":3807585,"vw":2.586782},{"c":2.61,"h":2.74,"l":2.54,"n":15124,"o":2.61,"t":"2026-06-15T04:00:00Z","v":3969650,"vw":2.610288},{"c":2.64,"h":2.64,"l":2.465,"n":11600,"o":2.56,"t":"2026-06-16T04:00:00Z","v":3266486,"vw":2.561603},{"c":2.67,"h":2.79,"l":2.6,"n":12946,"o":2.65,"t":"2026-06-17T04:00:00Z","v":2764116,"vw":2.682207},{"c":3.18,"h":3.32,"l":2.635,"n":27711,"o":2.65,"t":"2026-06-18T04:00:00Z","v":9818534,"vw":3.067329},{"c":2.9,"h":3.0752,"l":2.8,"n":14602,"o":3.01,"t":"2026-06-22T04:00:00Z","v":4188733,"vw":2.911781},{"c":2.87,"h":2.92,"l":2.72,"n":13667,"o":2.73,"t":"2026-06-23T04:00:00Z","v":3565301,"vw":2.826973},{"c":2.6,"h":2.885,"l":2.54,"n":10191,"o":2.86,"t":"2026-06-24T04:00:00Z","v":2406590,"vw":2.63901},{"c":2.47,"h":2.78,"l":2.46,"n":10837,"o":2.68,"t":"2026-06-25T04:00:00Z","v":2371847,"vw":2.535958},{"c":2.35,"h":2.46,"l":2.3,"n":7943,"o":2.34,"t":"2026-06-26T04:00:00Z","v":2081996,"vw":2.369226},{"c":2.56,"h":2.655,"l":2.29,"n":10206,"o":2.42,"t":"2026-06-29T04:00:00Z","v":2587127,"vw":2.479471},{"c":2.97,"h":3.1,"l":2.54,"n":18910,"o":2.56,"t":"2026-06-30T04:00:00Z","v":5579587,"vw":2.910965},{"c":2.76,"h":2.9063,"l":2.735,"n":11182,"o":2.85,"t":"2026-07-01T04:00:00Z","v":2379582,"vw":2.815206},{"c":2.62,"h":2.98,"l":2.57,"n":12814,"o":2.76,"t":"2026-07-02T04:00:00Z","v":2932989,"vw":2.706011},{"c":2.5,"h":2.775,"l":2.5,"n":9022,"o":2.68,"t":"2026-07-06T04:00:00Z","v":1847398,"vw":2.617949},{"c":2.46,"h":2.54,"l":2.34,"n":10879,"o":2.47,"t":"2026-07-07T04:00:00Z","v":2518798,"vw":2.437972},{"c":2.5,"h":2.53,"l":2.37,"n":9196,"o":2.37,"t":"2026-07-08T04:00:00Z","v":2292123,"vw":2.475932},{"c":2.46,"h":2.56,"l":2.46,"n":6782,"o":2.52,"t":"2026-07-09T04:00:00Z","v":1319414,"vw":2.504063},{"c":2.46,"h":2.47,"l":2.355,"n":5088,"o":2.45,"t":"2026-07-10T04:00:00Z","v":1294657,"vw":2.415322},{"c":2.35,"h":2.43,"l":2.315,"n":5872,"o":2.43,"t":"2026-07-13T04:00:00Z","v":1465437,"vw":2.361641},{"c":2.39,"h":2.43,"l":2.34,"n":4292,"o":2.42,"t":"2026-07-14T04:00:00Z","v":910257,"vw":2.387573},{"c":2.31,"h":2.48,"l":2.155,"n":11926,"o":2.39,"t":"2026-07-15T04:00:00Z","v":2640054,"vw":2.260139},{"c":2.12,"h":2.24,"l":2.075,"n":9689,"o":2.23,"t":"2026-07-16T04:00:00Z","v":1908119,"vw":2.128665},{"c":2.1,"h":2.13,"l":1.97,"n":5814,"o":2.04,"t":"2026-07-17T04:00:00Z","v":1655863,"vw":2.045363},{"c":2.1,"h":2.1499,"l":2.065,"n":5725,"o":2.11,"t":"2026-07-20T04:00:00Z","v":1245724,"vw":2.100878},{"c":2.17,"h":2.2291,"l":2.12,"n":6083,"o":2.13,"t":"2026-07-21T04:00:00Z","v":1400701,"vw":2.177629},{"c":2.1,"h":2.236,"l":2.09,"n":4901,"o":2.14,"t":"2026-07-22T04:00:00Z","v":1189099,"vw":2.154159},{"c":2.05,"h":2.1399,"l":2,"n":5832,"o":2.08,"t":"2026-07-23T04:00:00Z","v":1746363,"vw":2.055515},{"c":1.95,"h":2.07,"l":1.925,"n":7218,"o":2.06,"t":"2026-07-24T04:00:00Z","v":1690793,"vw":1.966304},{"c":1.98,"h":2.005,"l":1.88,"n":6603,"o":1.96,"t":"2026-07-27T04:00:00Z","v":1425195,"vw":1.945768},{"c":1.88,"h":1.95,"l":1.81,"n":6633,"o":1.95,"t":"2026-07-28T04:00:00Z","v":1591493,"vw":1.865215},{"c":1.74,"h":1.886,"l":1.7302,"n":9838,"o":1.87,"t":"2026-07-29T04:00:00Z","v":2435687,"vw":1.779495},{"c":1.89,"h":1.91,"l":1.7631,"n":8218,"o":1.81,"t":"2026-07-30T04:00:00Z","v":2178617,"vw":1.860419},{"c":1.86,"h":2.015,"l":1.86,"n":9900,"o":1.98,"t":"2026-07-31T04:00:00Z","v":1715770,"vw":1.908473},{"c":2.02,"h":2.06,"l":1.85,"n":12461,"o":1.87,"t":"2026-08-03T04:00:00Z","v":3213710,"vw":1.999615},{"c":2.23,"h":2.299,"l":2.06,"n":15150,"o":2.11,"t":"2026-08-04T04:00:00Z","v":2843034,"vw":2.215099},{"c":2.27,"h":2.42,"l":2.23,"n":11856,"o":2.28,"t":"2026-08-05T04:00:00Z","v":2537430,"vw":2.309047},{"c":2.37,"h":2.5,"l":2.17,"n":15648,"o":2.21,"t":"2026-08-06T04:00:00Z","v":3232926,"vw":2.392075},{"c":2.55,"h":2.605,"l":2.35,"n":13734,"o":2.47,"t":"2026-08-07T04:00:00Z","v":3067484,"vw":2.493496},{"c":2.45,"h":2.69,"l":2.4303,"n":24887,"o":2.61,"t":"2026-08-10T04:00:00Z","v":4485735,"vw":2.501616},{"c":2.04,"h":2.1681,"l":2.0001,"n":16424,"o":2.07,"t":"2026-08-11T04:00:00Z","v":4162648,"vw":2.058083},{"c":2.17,"h":2.26,"l":2.1,"n":10879,"o":2.2,"t":"2026-08-12T04:00:00Z","v":2847067,"vw":2.202422},{"c":2.14,"h":2.245,"l":2.04,"n":7227,"o":2.17,"t":"2026-08-13T04:00:00Z","v":1918897,"vw":2.170284},{"c":1.97,"h":2.18,"l":1.95,"n":17510,"o":2.15,"t":"2026-08-14T04:00:00Z","v":4166137,"vw":2.008925},{"c":2.09,"h":2.11,"l":1.98,"n":6883,"o":2,"t":"2026-08-17T04:00:00Z","v":1717999,"vw":2.057202},{"c":1.93,"h":2.0443,"l":1.92,"n":5793,"o":1.99,"t":"2026-08-18T04:00:00Z","v":1900301,"vw":1.968523},{"c":1.98,"h":2.05,"l":1.91,"n":6247,"o":2,"t":"2026-08-19T04:00:00Z","v":1547057,"vw":1.985272},{"c":1.99,"h":2.015,"l":1.95,"n":4832,"o":1.98,"t":"2026-08-20T04:00:00Z","v":1209501,"vw":1.983479},{"c":2.04,"h":2.0552,"l":1.91,"n":6758,"o":2.01,"t":"2026-08-21T04:00:00Z","v":2181947,"vw":1.994234},{"c":1.86,"h":1.99,"l":1.835,"n":7774,"o":1.99,"t":"2026-08-24T04:00:00Z","v":2213687,"vw":1.885334},{"c":1.84,"h":1.89,"l":1.8308,"n":5537,"o":1.89,"t":"2026-08-25T04:00:00Z","v":1250854,"vw":1.855445},{"c":1.88,"h":2,"l":1.83,"n":9707,"o":1.87,"t":"2026-08-26T04:00:00Z","v":3489403,"vw":1.910736},{"c":1.91,"h":1.98,"l":1.9,"n":6263,"o":1.94,"t":"2026-08-27T04:00:00Z","v":1438903,"vw":1.929791},{"c":1.86,"h":1.9196,"l":1.85,"n":5334,"o":1.9,"t":"2026-08-28T04:00:00Z","v":1418994,"vw":1.870322},{"c":1.8,"h":1.891,"l":1.79,"n":6805,"o":1.855,"t":"2026-08-31T04:00:00Z","v":1851363,"vw":1.819247},{"c":1.74,"h":1.77,"l":1.72,"n":5839,"o":1.77,"t":"2026-09-01T04:00:00Z","v":1344621,"vw":1.744298},{"c":1.73,"h":1.755,"l":1.6701,"n":6258,"o":1.705,"t":"2026-09-02T04:00:00Z","v":1648139,"vw":1.706623},{"c":1.75,"h":1.75,"l":1.68,"n":7024,"o":1.74,"t":"2026-09-03T04:00:00Z","v":1447054,"vw":1.72024},{"c":1.77,"h":1.82,"l":1.72,"n":7018,"o":1.77,"t":"2026-09-04T04:00:00Z","v":1301657,"vw":1.772949},{"c":1.81,"h":1.9,"l":1.81,"n":9770,"o":1.83,"t":"2026-09-08T04:00:00Z","v":1692958,"vw":1.84148},{"c":1.82,"h":1.88,"l":1.81,"n":3413,"o":1.81,"t":"2026-09-09T04:00:00Z","v":673229,"vw":1.836471},{"c":1.86,"h":1.89,"l":1.775,"n":4869,"o":1.78,"t":"2026-09-10T04:00:00Z","v":1034122,"vw":1.853531},{"c":1.91,"h":2.05,"l":1.88,"n":8431,"o":1.93,"t":"2026-09-11T04:00:00Z","v":2254089,"vw":1.969845},{"c":1.87,"h":1.905,"l":1.8,"n":7188,"o":1.86,"t":"2026-09-14T04:00:00Z","v":1314150,"vw":1.870588},{"c":1.92,"h":1.93,"l":1.86,"n":4703,"o":1.89,"t":"2026-09-15T04:00:00Z","v":980725,"vw":1.893547},{"c":1.91,"h":2.05,"l":1.9,"n":6651,"o":1.94,"t":"2026-09-16T04:00:00Z","v":1704563,"vw":1.969946},{"c":2.06,"h":2.12,"l":1.95,"n":9384,"o":2.02,"t":"2026-09-17T04:00:00Z","v":2176738,"vw":2.052664},{"c":2.07,"h":2.1,"l":2.02,"n":7512,"o":2.1,"t":"2026-09-18T04:00:00Z","v":1977188,"vw":2.062768},{"c":2.19,"h":2.24,"l":2.08,"n":9357,"o":2.11,"t":"2026-09-21T04:00:00Z","v":2313426,"vw":2.176782},{"c":2.2,"h":2.26,"l":2.14,"n":8150,"o":2.16,"t":"2026-09-22T04:00:00Z","v":1816087,"vw":2.213329},{"c":2.16,"h":2.235,"l":2.14,"n":6804,"o":2.2,"t":"2026-09-23T04:00:00Z","v":1235405,"vw":2.171372},{"c":2.24,"h":2.24,"l":2.1,"n":5153,"o":2.11,"t":"2026-09-24T04:00:00Z","v":1183022,"vw":2.192101},{"c":2.23,"h":2.27,"l":2.165,"n":6899,"o":2.25,"t":"2026-09-25T04:00:00Z","v":938488,"vw":2.217641},{"c":2.18,"h":2.25,"l":2.17,"n":6702,"o":2.18,"t":"2026-09-28T04:00:00Z","v":1435023,"vw":2.212551},{"c":2.11,"h":2.22,"l":2.09,"n":6824,"o":2.21,"t":"2026-09-29T04:00:00Z","v":1336828,"vw":2.157218},{"c":2.12,"h":2.16,"l":2.07,"n":7229,"o":2.09,"t":"2026-09-30T04:00:00Z","v":1543765,"vw":2.105828},{"c":2.14,"h":2.14,"l":2.02,"n":6110,"o":2.13,"t":"2026-10-01T04:00:00Z","v":1299077,"vw":2.093914},{"c":2.25,"h":2.27,"l":2.2,"n":6818,"o":2.22,"t":"2026-10-02T04:00:00Z","v":1529212,"vw":2.238301},{"c":2.09,"h":2.2398,"l":2.08,"n":5681,"o":2.22,"t":"2026-10-05T04:00:00Z","v":1270196,"vw":2.126879},{"c":2.12,"h":2.21,"l":2.1,"n":7201,"o":2.13,"t":"2026-10-06T04:00:00Z","v":1424003,"vw":2.164127},{"c":2.06,"h":2.09,"l":2.03,"n":5372,"o":2.08,"t":"2026-10-07T04:00:00Z","v":1382938,"vw":2.055941},{"c":2.1,"h":2.13,"l":2.0208,"n":5952,"o":2.05,"t":"2026-10-08T04:00:00Z","v":1218815,"vw":2.080038},{"c":2.02,"h":2.19,"l":1.96,"n":7580,"o":2.12,"t":"2026-10-09T04:00:00Z","v":1814263,"vw":2.035651},{"c":1.93,"h":1.98,"l":1.83,"n":9383,"o":1.98,"t":"2026-10-12T04:00:00Z","v":2231663,"vw":1.916447},{"c":1.9,"h":1.93,"l":1.8601,"n":5535,"o":1.89,"t":"2026-10-13T04:00:00Z","v":1310751,"vw":1.901351},{"c":1.77,"h":1.87,"l":1.755,"n":7346,"o":1.85,"t":"2026-10-14T04:00:00Z","v":1811900,"vw":1.808027},{"c":1.76,"h":1.775,"l":1.64,"n":8333,"o":1.69,"t":"2026-10-15T04:00:00Z","v":2585740,"vw":1.723946},{"c":1.59,"h":1.7778,"l":1.58,"n":8052,"o":1.77,"t":"2026-10-16T04:00:00Z","v":2533358,"vw":1.642552},{"c":1.51,"h":1.66,"l":1.5,"n":5946,"o":1.66,"t":"2026-10-19T04:00:00Z","v":1956146,"vw":1.551286},{"c":1.53,"h":1.57,"l":1.37,"n":10483,"o":1.45,"t":"2026-10-20T04:00:00Z","v":2406220,"vw":1.492377},{"c":1.52,"h":1.5841,"l":1.49,"n":7759,"o":1.57,"t":"2026-10-21T04:00:00Z","v":1482715,"vw":1.50988},{"c":1.39,"h":1.485,"l":1.365,"n":5063,"o":1.46,"t":"2026-10-22T04:00:00Z","v":1788844,"vw":1.417261}],"volatilityBars":[{"c":2.06,"h":2.07,"l":2.05,"n":76,"o":2.06,"t":"2026-09-21T08:00:00Z","v":34069,"vw":2.063784},{"c":2.07,"h":2.07,"l":2.07,"n":2,"o":2.07,"t":"2026-09-21T08:15:00Z","v":143,"vw":2.07},{"c":2.08,"h":2.08,"l":2.08,"n":4,"o":2.08,"t":"2026-09-21T08:30:00Z","v":1738,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":3,"o":2.08,"t":"2026-09-21T08:45:00Z","v":1240,"vw":2.08},{"c":2.09,"h":2.09,"l":2.09,"n":2,"o":2.09,"t":"2026-09-21T09:30:00Z","v":556,"vw":2.09},{"c":2.11,"h":2.11,"l":2.1,"n":13,"o":2.1,"t":"2026-09-21T09:45:00Z","v":2569,"vw":2.104335},{"c":2.11,"h":2.11,"l":2.1095,"n":6,"o":2.1095,"t":"2026-09-21T10:15:00Z","v":13565,"vw":2.109987},{"c":2.11,"h":2.11,"l":2.11,"n":2,"o":2.11,"t":"2026-09-21T10:30:00Z","v":4800,"vw":2.11},{"c":2.11,"h":2.11,"l":2.1,"n":6,"o":2.11,"t":"2026-09-21T10:45:00Z","v":1300,"vw":2.109162},{"c":2.11,"h":2.11,"l":2.105,"n":10,"o":2.105,"t":"2026-09-21T11:00:00Z","v":9255,"vw":2.108487},{"c":2.1,"h":2.105,"l":2.1,"n":6,"o":2.105,"t":"2026-09-21T11:15:00Z","v":7198,"vw":2.10026},{"c":2.1,"h":2.1,"l":2.1,"n":4,"o":2.1,"t":"2026-09-21T11:30:00Z","v":373,"vw":2.1},{"c":2.12,"h":2.12,"l":2.12,"n":13,"o":2.12,"t":"2026-09-21T11:45:00Z","v":3470,"vw":2.12},{"c":2.12,"h":2.128,"l":2.11,"n":17,"o":2.128,"t":"2026-09-21T12:00:00Z","v":3239,"vw":2.121749},{"c":2.1,"h":2.12,"l":2.1,"n":26,"o":2.12,"t":"2026-09-21T12:15:00Z","v":7537,"vw":2.107249},{"c":2.11,"h":2.11,"l":2.11,"n":4,"o":2.11,"t":"2026-09-21T12:30:00Z","v":1805,"vw":2.11},{"c":2.13,"h":2.13,"l":2.11,"n":34,"o":2.11,"t":"2026-09-21T12:45:00Z","v":9620,"vw":2.123404},{"c":2.115,"h":2.115,"l":2.115,"n":3,"o":2.115,"t":"2026-09-21T13:00:00Z","v":221,"vw":2.115},{"c":2.12,"h":2.12,"l":2.11,"n":11,"o":2.1103,"t":"2026-09-21T13:15:00Z","v":1265,"vw":2.114597},{"c":2.155,"h":2.16,"l":2.089,"n":703,"o":2.11,"t":"2026-09-21T13:30:00Z","v":186693,"vw":2.124415},{"c":2.12,"h":2.17,"l":2.12,"n":553,"o":2.155,"t":"2026-09-21T13:45:00Z","v":134560,"vw":2.148407},{"c":2.1,"h":2.14,"l":2.1,"n":358,"o":2.1292,"t":"2026-09-21T14:00:00Z","v":78320,"vw":2.120324},{"c":2.115,"h":2.115,"l":2.08,"n":423,"o":2.1,"t":"2026-09-21T14:15:00Z","v":81462,"vw":2.094012},{"c":2.115,"h":2.12,"l":2.11,"n":173,"o":2.12,"t":"2026-09-21T14:30:00Z","v":27691,"vw":2.117243},{"c":2.1109,"h":2.12,"l":2.11,"n":174,"o":2.1197,"t":"2026-09-21T14:45:00Z","v":13831,"vw":2.114494},{"c":2.139,"h":2.14,"l":2.11,"n":471,"o":2.11,"t":"2026-09-21T15:00:00Z","v":117345,"vw":2.122847},{"c":2.125,"h":2.15,"l":2.12,"n":269,"o":2.14,"t":"2026-09-21T15:15:00Z","v":52506,"vw":2.136411},{"c":2.13,"h":2.14,"l":2.12,"n":247,"o":2.12,"t":"2026-09-21T15:30:00Z","v":46000,"vw":2.130063},{"c":2.145,"h":2.145,"l":2.13,"n":193,"o":2.13,"t":"2026-09-21T15:45:00Z","v":40798,"vw":2.138395},{"c":2.13,"h":2.145,"l":2.13,"n":169,"o":2.145,"t":"2026-09-21T16:00:00Z","v":24660,"vw":2.13858},{"c":2.17,"h":2.19,"l":2.135,"n":635,"o":2.135,"t":"2026-09-21T16:15:00Z","v":173999,"vw":2.163094},{"c":2.1909,"h":2.2,"l":2.165,"n":421,"o":2.17,"t":"2026-09-21T16:30:00Z","v":117236,"vw":2.176902},{"c":2.22,"h":2.22,"l":2.19,"n":333,"o":2.2,"t":"2026-09-21T16:45:00Z","v":101077,"vw":2.202772},{"c":2.23,"h":2.23,"l":2.21,"n":280,"o":2.2101,"t":"2026-09-21T17:00:00Z","v":61919,"vw":2.219989},{"c":2.21,"h":2.23,"l":2.205,"n":349,"o":2.225,"t":"2026-09-21T17:15:00Z","v":90689,"vw":2.217888},{"c":2.215,"h":2.22,"l":2.205,"n":150,"o":2.205,"t":"2026-09-21T17:30:00Z","v":31713,"vw":2.215175},{"c":2.215,"h":2.22,"l":2.21,"n":114,"o":2.215,"t":"2026-09-21T17:45:00Z","v":13893,"vw":2.214549},{"c":2.22,"h":2.225,"l":2.2102,"n":178,"o":2.22,"t":"2026-09-21T18:00:00Z","v":48412,"vw":2.217689},{"c":2.215,"h":2.225,"l":2.21,"n":186,"o":2.215,"t":"2026-09-21T18:15:00Z","v":25725,"vw":2.217198},{"c":2.235,"h":2.24,"l":2.2132,"n":245,"o":2.215,"t":"2026-09-21T18:30:00Z","v":62022,"vw":2.231132},{"c":2.235,"h":2.24,"l":2.2301,"n":242,"o":2.235,"t":"2026-09-21T18:45:00Z","v":31584,"vw":2.238468},{"c":2.24,"h":2.24,"l":2.23,"n":112,"o":2.2319,"t":"2026-09-21T19:00:00Z","v":30093,"vw":2.235042},{"c":2.235,"h":2.24,"l":2.225,"n":259,"o":2.235,"t":"2026-09-21T19:15:00Z","v":46822,"vw":2.23102},{"c":2.225,"h":2.24,"l":2.22,"n":674,"o":2.23,"t":"2026-09-21T19:30:00Z","v":238444,"vw":2.229089},{"c":2.19,"h":2.23,"l":2.18,"n":805,"o":2.23,"t":"2026-09-21T19:45:00Z","v":175199,"vw":2.203678},{"c":2.19,"h":2.2,"l":2.19,"n":12,"o":2.19,"t":"2026-09-21T20:00:00Z","v":100514,"vw":2.190301},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-09-21T20:15:00Z","v":7832,"vw":2.19},{"c":2.19,"h":2.2,"l":2.19,"n":6,"o":2.2,"t":"2026-09-21T20:30:00Z","v":500,"vw":2.196667},{"c":2.19,"h":2.19,"l":2.17,"n":17,"o":2.19,"t":"2026-09-21T20:45:00Z","v":19007,"vw":2.189575},{"c":2.21,"h":2.23,"l":2.21,"n":3,"o":2.23,"t":"2026-09-21T21:00:00Z","v":583,"vw":2.216993},{"c":2.1922,"h":2.22,"l":2.19,"n":3,"o":2.19,"t":"2026-09-21T21:15:00Z","v":368,"vw":2.1998},{"c":2.2189,"h":2.2189,"l":2.2168,"n":2,"o":2.2168,"t":"2026-09-21T21:30:00Z","v":620,"vw":2.218494},{"c":2.19,"h":2.21,"l":2.19,"n":3,"o":2.21,"t":"2026-09-21T21:45:00Z","v":4222,"vw":2.191073},{"c":2.2,"h":2.22,"l":2.2,"n":6,"o":2.22,"t":"2026-09-21T22:15:00Z","v":2852,"vw":2.205263},{"c":2.23,"h":2.23,"l":2.2,"n":2,"o":2.2,"t":"2026-09-21T22:30:00Z","v":1200,"vw":2.205},{"c":2.22,"h":2.22,"l":2.2,"n":4,"o":2.2,"t":"2026-09-21T22:45:00Z","v":1236,"vw":2.216667},{"c":2.2,"h":2.21,"l":2.19,"n":22,"o":2.21,"t":"2026-09-21T23:00:00Z","v":11736,"vw":2.197839},{"c":2.1997,"h":2.2,"l":2.1901,"n":5,"o":2.1901,"t":"2026-09-21T23:15:00Z","v":1152,"vw":2.196816},{"c":2.212,"h":2.22,"l":2.19,"n":48,"o":2.2,"t":"2026-09-22T08:00:00Z","v":18451,"vw":2.196487},{"c":2.2096,"h":2.21,"l":2.2,"n":12,"o":2.21,"t":"2026-09-22T08:15:00Z","v":9713,"vw":2.205194},{"c":2.1901,"h":2.2096,"l":2.1901,"n":2,"o":2.2096,"t":"2026-09-22T08:30:00Z","v":10230,"vw":2.190538},{"c":2.195,"h":2.195,"l":2.195,"n":2,"o":2.195,"t":"2026-09-22T08:45:00Z","v":200,"vw":2.195},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-09-22T09:00:00Z","v":400,"vw":2.21},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-22T09:30:00Z","v":1000,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-22T10:00:00Z","v":100,"vw":2.2},{"c":2.19,"h":2.19,"l":2.19,"n":7,"o":2.19,"t":"2026-09-22T10:30:00Z","v":561,"vw":2.19},{"c":2.18,"h":2.19,"l":2.18,"n":9,"o":2.1816,"t":"2026-09-22T11:00:00Z","v":1342,"vw":2.185521},{"c":2.1719,"h":2.1719,"l":2.1719,"n":1,"o":2.1719,"t":"2026-09-22T11:15:00Z","v":250,"vw":2.1719},{"c":2.19,"h":2.19,"l":2.17,"n":6,"o":2.1702,"t":"2026-09-22T11:30:00Z","v":4996,"vw":2.17081},{"c":2.18,"h":2.18,"l":2.17,"n":17,"o":2.1719,"t":"2026-09-22T12:15:00Z","v":3960,"vw":2.178656},{"c":2.1796,"h":2.18,"l":2.17,"n":12,"o":2.17,"t":"2026-09-22T12:30:00Z","v":6309,"vw":2.170517},{"c":2.17,"h":2.18,"l":2.17,"n":5,"o":2.175,"t":"2026-09-22T12:45:00Z","v":1437,"vw":2.173717},{"c":2.1896,"h":2.1896,"l":2.18,"n":67,"o":2.18,"t":"2026-09-22T13:00:00Z","v":1471,"vw":2.18448},{"c":2.17,"h":2.18,"l":2.17,"n":26,"o":2.18,"t":"2026-09-22T13:15:00Z","v":2642,"vw":2.171047},{"c":2.21,"h":2.22,"l":2.14,"n":446,"o":2.16,"t":"2026-09-22T13:30:00Z","v":105370,"vw":2.177213},{"c":2.205,"h":2.23,"l":2.1907,"n":400,"o":2.21,"t":"2026-09-22T13:45:00Z","v":83983,"vw":2.211648},{"c":2.2,"h":2.205,"l":2.185,"n":346,"o":2.205,"t":"2026-09-22T14:00:00Z","v":79889,"vw":2.192602},{"c":2.215,"h":2.22,"l":2.2,"n":311,"o":2.2,"t":"2026-09-22T14:15:00Z","v":79833,"vw":2.210403},{"c":2.185,"h":2.215,"l":2.175,"n":477,"o":2.2102,"t":"2026-09-22T14:30:00Z","v":116218,"vw":2.196826},{"c":2.195,"h":2.2,"l":2.185,"n":112,"o":2.185,"t":"2026-09-22T14:45:00Z","v":15176,"vw":2.192484},{"c":2.195,"h":2.215,"l":2.19,"n":358,"o":2.195,"t":"2026-09-22T15:00:00Z","v":48466,"vw":2.202136},{"c":2.195,"h":2.1991,"l":2.19,"n":119,"o":2.195,"t":"2026-09-22T15:15:00Z","v":28546,"vw":2.192533},{"c":2.185,"h":2.195,"l":2.18,"n":230,"o":2.195,"t":"2026-09-22T15:30:00Z","v":84413,"vw":2.188711},{"c":2.195,"h":2.2,"l":2.18,"n":204,"o":2.185,"t":"2026-09-22T15:45:00Z","v":49497,"vw":2.183955},{"c":2.205,"h":2.22,"l":2.19,"n":297,"o":2.2,"t":"2026-09-22T16:00:00Z","v":61947,"vw":2.202314},{"c":2.19,"h":2.215,"l":2.19,"n":153,"o":2.21,"t":"2026-09-22T16:15:00Z","v":25391,"vw":2.207109},{"c":2.205,"h":2.21,"l":2.19,"n":203,"o":2.195,"t":"2026-09-22T16:30:00Z","v":42260,"vw":2.199459},{"c":2.195,"h":2.215,"l":2.195,"n":233,"o":2.205,"t":"2026-09-22T16:45:00Z","v":30475,"vw":2.207217},{"c":2.205,"h":2.21,"l":2.195,"n":233,"o":2.2,"t":"2026-09-22T17:00:00Z","v":43198,"vw":2.204626},{"c":2.2,"h":2.21,"l":2.195,"n":186,"o":2.205,"t":"2026-09-22T17:15:00Z","v":26405,"vw":2.202581},{"c":2.21,"h":2.21,"l":2.2,"n":140,"o":2.205,"t":"2026-09-22T17:30:00Z","v":9031,"vw":2.204598},{"c":2.22,"h":2.22,"l":2.205,"n":210,"o":2.21,"t":"2026-09-22T17:45:00Z","v":27261,"vw":2.211575},{"c":2.225,"h":2.23,"l":2.22,"n":230,"o":2.22,"t":"2026-09-22T18:00:00Z","v":33259,"vw":2.222366},{"c":2.225,"h":2.23,"l":2.2208,"n":131,"o":2.225,"t":"2026-09-22T18:15:00Z","v":17508,"vw":2.225845},{"c":2.225,"h":2.23,"l":2.22,"n":181,"o":2.23,"t":"2026-09-22T18:30:00Z","v":18557,"vw":2.226843},{"c":2.22,"h":2.23,"l":2.22,"n":254,"o":2.22,"t":"2026-09-22T18:45:00Z","v":32860,"vw":2.223124},{"c":2.225,"h":2.235,"l":2.22,"n":218,"o":2.225,"t":"2026-09-22T19:00:00Z","v":44648,"vw":2.228658},{"c":2.245,"h":2.25,"l":2.23,"n":377,"o":2.23,"t":"2026-09-22T19:15:00Z","v":94679,"vw":2.239036},{"c":2.245,"h":2.26,"l":2.24,"n":669,"o":2.25,"t":"2026-09-22T19:30:00Z","v":221928,"vw":2.249261},{"c":2.2,"h":2.25,"l":2.2,"n":865,"o":2.25,"t":"2026-09-22T19:45:00Z","v":231626,"vw":2.231327},{"c":2.21,"h":2.2102,"l":2.1909,"n":18,"o":2.2,"t":"2026-09-22T20:00:00Z","v":89629,"vw":2.200081},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-09-22T20:15:00Z","v":304,"vw":2.23},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-09-22T20:45:00Z","v":800,"vw":2.21},{"c":2.2019,"h":2.21,"l":2.2019,"n":5,"o":2.21,"t":"2026-09-22T21:00:00Z","v":867,"vw":2.207162},{"c":2.2,"h":2.23,"l":2.2,"n":18,"o":2.23,"t":"2026-09-22T21:30:00Z","v":1050,"vw":2.226273},{"c":2.2354,"h":2.2376,"l":2.23,"n":4,"o":2.23,"t":"2026-09-22T21:45:00Z","v":875,"vw":2.234829},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-09-22T22:15:00Z","v":2000,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-09-22T22:45:00Z","v":799,"vw":2.22},{"c":2.2274,"h":2.2274,"l":2.2274,"n":1,"o":2.2274,"t":"2026-09-22T23:00:00Z","v":100,"vw":2.2274},{"c":2.22,"h":2.25,"l":2.185,"n":81,"o":2.23,"t":"2026-09-23T08:00:00Z","v":19324,"vw":2.2266},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-09-23T08:15:00Z","v":100,"vw":2.21},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-09-23T08:30:00Z","v":1000,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-23T09:00:00Z","v":100,"vw":2.2},{"c":2.2004,"h":2.21,"l":2.2004,"n":3,"o":2.21,"t":"2026-09-23T09:30:00Z","v":275,"vw":2.203904},{"c":2.22,"h":2.22,"l":2.2,"n":25,"o":2.2,"t":"2026-09-23T10:00:00Z","v":2000,"vw":2.207907},{"c":2.22,"h":2.22,"l":2.22,"n":3,"o":2.22,"t":"2026-09-23T10:15:00Z","v":260,"vw":2.22},{"c":2.21,"h":2.21,"l":2.21,"n":9,"o":2.21,"t":"2026-09-23T10:45:00Z","v":608,"vw":2.21},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-23T11:00:00Z","v":735,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-09-23T11:15:00Z","v":615,"vw":2.2},{"c":2.2,"h":2.22,"l":2.2,"n":19,"o":2.22,"t":"2026-09-23T11:30:00Z","v":3480,"vw":2.20585},{"c":2.2,"h":2.21,"l":2.2,"n":2,"o":2.21,"t":"2026-09-23T11:45:00Z","v":1063,"vw":2.20635},{"c":2.2,"h":2.2,"l":2.19,"n":7,"o":2.2,"t":"2026-09-23T12:15:00Z","v":1248,"vw":2.198195},{"c":2.2,"h":2.2,"l":2.1913,"n":2,"o":2.1913,"t":"2026-09-23T12:45:00Z","v":2000,"vw":2.19565},{"c":2.2,"h":2.2,"l":2.1903,"n":10,"o":2.1904,"t":"2026-09-23T13:15:00Z","v":7991,"vw":2.197528},{"c":2.225,"h":2.225,"l":2.1933,"n":231,"o":2.2,"t":"2026-09-23T13:30:00Z","v":75781,"vw":2.214143},{"c":2.205,"h":2.23,"l":2.1809,"n":335,"o":2.225,"t":"2026-09-23T13:45:00Z","v":97353,"vw":2.203972},{"c":2.1602,"h":2.235,"l":2.16,"n":477,"o":2.21,"t":"2026-09-23T14:00:00Z","v":110223,"vw":2.191427},{"c":2.145,"h":2.1677,"l":2.14,"n":443,"o":2.165,"t":"2026-09-23T14:15:00Z","v":143833,"vw":2.15282},{"c":2.155,"h":2.16,"l":2.14,"n":275,"o":2.145,"t":"2026-09-23T14:30:00Z","v":37186,"vw":2.149863},{"c":2.1798,"h":2.18,"l":2.15,"n":341,"o":2.155,"t":"2026-09-23T14:45:00Z","v":60768,"vw":2.164633},{"c":2.175,"h":2.18,"l":2.15,"n":400,"o":2.175,"t":"2026-09-23T15:00:00Z","v":52569,"vw":2.162691},{"c":2.1613,"h":2.18,"l":2.16,"n":305,"o":2.18,"t":"2026-09-23T15:15:00Z","v":58365,"vw":2.16956},{"c":2.155,"h":2.165,"l":2.155,"n":153,"o":2.165,"t":"2026-09-23T15:30:00Z","v":13728,"vw":2.158315},{"c":2.155,"h":2.16,"l":2.15,"n":206,"o":2.155,"t":"2026-09-23T15:45:00Z","v":17880,"vw":2.155287},{"c":2.155,"h":2.16,"l":2.155,"n":97,"o":2.16,"t":"2026-09-23T16:00:00Z","v":4745,"vw":2.156339},{"c":2.165,"h":2.165,"l":2.15,"n":163,"o":2.155,"t":"2026-09-23T16:15:00Z","v":17122,"vw":2.158537},{"c":2.165,"h":2.17,"l":2.16,"n":101,"o":2.17,"t":"2026-09-23T16:30:00Z","v":21025,"vw":2.167781},{"c":2.1601,"h":2.18,"l":2.16,"n":302,"o":2.165,"t":"2026-09-23T16:45:00Z","v":58167,"vw":2.165409},{"c":2.16,"h":2.165,"l":2.15,"n":241,"o":2.155,"t":"2026-09-23T17:00:00Z","v":40447,"vw":2.157296},{"c":2.175,"h":2.18,"l":2.165,"n":130,"o":2.165,"t":"2026-09-23T17:15:00Z","v":18601,"vw":2.170996},{"c":2.185,"h":2.185,"l":2.165,"n":176,"o":2.175,"t":"2026-09-23T17:30:00Z","v":24510,"vw":2.175455},{"c":2.185,"h":2.19,"l":2.1825,"n":99,"o":2.185,"t":"2026-09-23T17:45:00Z","v":7671,"vw":2.187315},{"c":2.175,"h":2.185,"l":2.17,"n":194,"o":2.185,"t":"2026-09-23T18:00:00Z","v":20862,"vw":2.180084},{"c":2.175,"h":2.18,"l":2.175,"n":83,"o":2.175,"t":"2026-09-23T18:15:00Z","v":4439,"vw":2.175143},{"c":2.175,"h":2.1776,"l":2.17,"n":113,"o":2.175,"t":"2026-09-23T18:30:00Z","v":7538,"vw":2.173538},{"c":2.1765,"h":2.18,"l":2.17,"n":95,"o":2.175,"t":"2026-09-23T18:45:00Z","v":5612,"vw":2.17477},{"c":2.17,"h":2.18,"l":2.16,"n":227,"o":2.18,"t":"2026-09-23T19:00:00Z","v":66492,"vw":2.165052},{"c":2.17,"h":2.17,"l":2.162,"n":135,"o":2.17,"t":"2026-09-23T19:15:00Z","v":14964,"vw":2.166438},{"c":2.155,"h":2.17,"l":2.15,"n":258,"o":2.17,"t":"2026-09-23T19:30:00Z","v":55566,"vw":2.162255},{"c":2.15,"h":2.165,"l":2.15,"n":653,"o":2.15,"t":"2026-09-23T19:45:00Z","v":102059,"vw":2.156176},{"c":2.19,"h":2.19,"l":2.16,"n":7,"o":2.16,"t":"2026-09-23T20:00:00Z","v":41039,"vw":2.160115},{"c":2.1795,"h":2.1795,"l":2.15,"n":4,"o":2.15,"t":"2026-09-23T20:15:00Z","v":1685,"vw":2.167985},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-09-23T20:30:00Z","v":250,"vw":2.15},{"c":2.18,"h":2.18,"l":2.18,"n":4,"o":2.18,"t":"2026-09-23T20:45:00Z","v":5538,"vw":2.18},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-09-23T21:45:00Z","v":100,"vw":2.17},{"c":2.165,"h":2.165,"l":2.165,"n":4,"o":2.165,"t":"2026-09-23T22:00:00Z","v":888,"vw":2.165},{"c":2.15,"h":2.16,"l":2.15,"n":5,"o":2.16,"t":"2026-09-23T22:15:00Z","v":1206,"vw":2.152248},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-09-23T22:30:00Z","v":420,"vw":2.17},{"c":2.1799,"h":2.1799,"l":2.1527,"n":5,"o":2.1527,"t":"2026-09-23T22:45:00Z","v":655,"vw":2.1667},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-09-23T23:30:00Z","v":100,"vw":2.21},{"c":2.1988,"h":2.1988,"l":2.1988,"n":1,"o":2.1988,"t":"2026-09-23T23:45:00Z","v":200,"vw":2.1988},{"c":2.14,"h":2.16,"l":2.14,"n":34,"o":2.16,"t":"2026-09-24T08:00:00Z","v":6840,"vw":2.142106},{"c":2.11,"h":2.14,"l":2.1,"n":20,"o":2.14,"t":"2026-09-24T08:30:00Z","v":44825,"vw":2.104127},{"c":2.1,"h":2.1,"l":2.1,"n":4,"o":2.1,"t":"2026-09-24T09:00:00Z","v":610,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":6,"o":2.1,"t":"2026-09-24T09:15:00Z","v":355,"vw":2.1},{"c":2.095,"h":2.095,"l":2.095,"n":1,"o":2.095,"t":"2026-09-24T09:45:00Z","v":103,"vw":2.095},{"c":2.082,"h":2.0916,"l":2.08,"n":8,"o":2.0916,"t":"2026-09-24T10:00:00Z","v":4810,"vw":2.083879},{"c":2.08,"h":2.09,"l":2.08,"n":10,"o":2.09,"t":"2026-09-24T10:15:00Z","v":1942,"vw":2.081054},{"c":2.15,"h":2.15,"l":2.09,"n":45,"o":2.09,"t":"2026-09-24T10:45:00Z","v":18039,"vw":2.138849},{"c":2.14,"h":2.14,"l":2.14,"n":4,"o":2.14,"t":"2026-09-24T11:00:00Z","v":916,"vw":2.14},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-09-24T11:15:00Z","v":300,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":3,"o":2.12,"t":"2026-09-24T11:30:00Z","v":1540,"vw":2.12},{"c":2.1396,"h":2.1396,"l":2.1396,"n":1,"o":2.1396,"t":"2026-09-24T12:15:00Z","v":347,"vw":2.1396},{"c":2.13,"h":2.14,"l":2.13,"n":9,"o":2.14,"t":"2026-09-24T12:45:00Z","v":1325,"vw":2.135915},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-09-24T13:15:00Z","v":100,"vw":2.13},{"c":2.13,"h":2.15,"l":2.1,"n":240,"o":2.11,"t":"2026-09-24T13:30:00Z","v":70064,"vw":2.12368},{"c":2.125,"h":2.14,"l":2.12,"n":313,"o":2.135,"t":"2026-09-24T13:45:00Z","v":97923,"vw":2.125403},{"c":2.145,"h":2.165,"l":2.13,"n":219,"o":2.13,"t":"2026-09-24T14:00:00Z","v":40335,"vw":2.149373},{"c":2.18,"h":2.18,"l":2.14,"n":159,"o":2.1491,"t":"2026-09-24T14:15:00Z","v":17569,"vw":2.161593},{"c":2.195,"h":2.195,"l":2.17,"n":435,"o":2.1791,"t":"2026-09-24T14:30:00Z","v":66848,"vw":2.186919},{"c":2.185,"h":2.195,"l":2.18,"n":127,"o":2.195,"t":"2026-09-24T14:45:00Z","v":24395,"vw":2.187245},{"c":2.16,"h":2.185,"l":2.16,"n":190,"o":2.185,"t":"2026-09-24T15:00:00Z","v":31785,"vw":2.172896},{"c":2.165,"h":2.17,"l":2.15,"n":123,"o":2.165,"t":"2026-09-24T15:15:00Z","v":33383,"vw":2.160453},{"c":2.165,"h":2.17,"l":2.16,"n":103,"o":2.165,"t":"2026-09-24T15:30:00Z","v":27930,"vw":2.166861},{"c":2.165,"h":2.18,"l":2.165,"n":220,"o":2.1686,"t":"2026-09-24T15:45:00Z","v":64379,"vw":2.170523},{"c":2.17,"h":2.17,"l":2.165,"n":98,"o":2.17,"t":"2026-09-24T16:00:00Z","v":24540,"vw":2.168699},{"c":2.225,"h":2.225,"l":2.18,"n":422,"o":2.18,"t":"2026-09-24T16:15:00Z","v":125236,"vw":2.209976},{"c":2.24,"h":2.24,"l":2.22,"n":159,"o":2.225,"t":"2026-09-24T16:30:00Z","v":19944,"vw":2.227994},{"c":2.23,"h":2.24,"l":2.225,"n":220,"o":2.235,"t":"2026-09-24T16:45:00Z","v":48297,"vw":2.232377},{"c":2.235,"h":2.24,"l":2.23,"n":111,"o":2.235,"t":"2026-09-24T17:00:00Z","v":16995,"vw":2.235773},{"c":2.225,"h":2.24,"l":2.2224,"n":144,"o":2.24,"t":"2026-09-24T17:15:00Z","v":23691,"vw":2.232499},{"c":2.21,"h":2.225,"l":2.21,"n":81,"o":2.225,"t":"2026-09-24T17:30:00Z","v":27507,"vw":2.218864},{"c":2.215,"h":2.22,"l":2.21,"n":51,"o":2.215,"t":"2026-09-24T17:45:00Z","v":9617,"vw":2.212315},{"c":2.21,"h":2.215,"l":2.205,"n":94,"o":2.21,"t":"2026-09-24T18:00:00Z","v":23781,"vw":2.209456},{"c":2.225,"h":2.23,"l":2.2001,"n":152,"o":2.205,"t":"2026-09-24T18:15:00Z","v":39967,"vw":2.215659},{"c":2.225,"h":2.235,"l":2.22,"n":128,"o":2.225,"t":"2026-09-24T18:30:00Z","v":29317,"vw":2.229215},{"c":2.23,"h":2.23,"l":2.225,"n":52,"o":2.23,"t":"2026-09-24T18:45:00Z","v":4599,"vw":2.228548},{"c":2.225,"h":2.23,"l":2.22,"n":134,"o":2.225,"t":"2026-09-24T19:00:00Z","v":10344,"vw":2.223822},{"c":2.23,"h":2.23,"l":2.2209,"n":76,"o":2.225,"t":"2026-09-24T19:15:00Z","v":5507,"vw":2.226944},{"c":2.215,"h":2.235,"l":2.215,"n":223,"o":2.22,"t":"2026-09-24T19:30:00Z","v":48045,"vw":2.223796},{"c":2.23,"h":2.24,"l":2.215,"n":417,"o":2.215,"t":"2026-09-24T19:45:00Z","v":97082,"vw":2.233692},{"c":2.24,"h":2.24,"l":2.23,"n":13,"o":2.24,"t":"2026-09-24T20:00:00Z","v":59463,"vw":2.238027},{"c":2.22,"h":2.225,"l":2.22,"n":10,"o":2.22,"t":"2026-09-24T20:30:00Z","v":1508,"vw":2.2211},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-09-24T20:45:00Z","v":1000,"vw":2.22},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-09-24T21:00:00Z","v":370,"vw":2.21},{"c":2.2111,"h":2.2111,"l":2.2111,"n":1,"o":2.2111,"t":"2026-09-24T21:30:00Z","v":600,"vw":2.2111},{"c":2.2204,"h":2.2204,"l":2.2204,"n":1,"o":2.2204,"t":"2026-09-24T22:30:00Z","v":100,"vw":2.2204},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-09-24T23:00:00Z","v":1698,"vw":2.23},{"c":2.21,"h":2.21,"l":2.21,"n":2,"o":2.21,"t":"2026-09-24T23:15:00Z","v":2001,"vw":2.21},{"c":2.2358,"h":2.2358,"l":2.2358,"n":2,"o":2.2358,"t":"2026-09-24T23:45:00Z","v":205,"vw":2.2358},{"c":2.24,"h":2.25,"l":2.23,"n":25,"o":2.25,"t":"2026-09-25T08:00:00Z","v":7229,"vw":2.23946},{"c":2.26,"h":2.26,"l":2.25,"n":8,"o":2.25,"t":"2026-09-25T08:15:00Z","v":709,"vw":2.25375},{"c":2.27,"h":2.27,"l":2.2696,"n":4,"o":2.2696,"t":"2026-09-25T08:30:00Z","v":260,"vw":2.2698},{"c":2.2858,"h":2.2858,"l":2.26,"n":8,"o":2.27,"t":"2026-09-25T08:45:00Z","v":2347,"vw":2.264726},{"c":2.28,"h":2.28,"l":2.27,"n":6,"o":2.28,"t":"2026-09-25T09:00:00Z","v":1390,"vw":2.27928},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-09-25T09:30:00Z","v":1001,"vw":2.25},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-09-25T11:30:00Z","v":205,"vw":2.26},{"c":2.28,"h":2.2866,"l":2.26,"n":5,"o":2.2866,"t":"2026-09-25T11:45:00Z","v":1791,"vw":2.270336},{"c":2.2884,"h":2.29,"l":2.28,"n":6,"o":2.28,"t":"2026-09-25T12:00:00Z","v":470,"vw":2.285826},{"c":2.2895,"h":2.2897,"l":2.28,"n":4,"o":2.28,"t":"2026-09-25T12:15:00Z","v":1017,"vw":2.288689},{"c":2.28,"h":2.28,"l":2.28,"n":3,"o":2.28,"t":"2026-09-25T12:30:00Z","v":1600,"vw":2.28},{"c":2.27,"h":2.29,"l":2.25,"n":34,"o":2.28,"t":"2026-09-25T12:45:00Z","v":8785,"vw":2.262269},{"c":2.28,"h":2.28,"l":2.28,"n":4,"o":2.28,"t":"2026-09-25T13:00:00Z","v":268,"vw":2.28},{"c":2.275,"h":2.28,"l":2.26,"n":7,"o":2.26,"t":"2026-09-25T13:15:00Z","v":1153,"vw":2.263575},{"c":2.204,"h":2.27,"l":2.19,"n":551,"o":2.27,"t":"2026-09-25T13:30:00Z","v":117275,"vw":2.222104},{"c":2.214,"h":2.22,"l":2.2,"n":296,"o":2.205,"t":"2026-09-25T13:45:00Z","v":45267,"vw":2.210389},{"c":2.185,"h":2.215,"l":2.18,"n":389,"o":2.215,"t":"2026-09-25T14:00:00Z","v":57669,"vw":2.193438},{"c":2.185,"h":2.19,"l":2.18,"n":203,"o":2.185,"t":"2026-09-25T14:15:00Z","v":18185,"vw":2.185014},{"c":2.19,"h":2.19,"l":2.165,"n":240,"o":2.1823,"t":"2026-09-25T14:30:00Z","v":39672,"vw":2.177513},{"c":2.18,"h":2.195,"l":2.1703,"n":169,"o":2.185,"t":"2026-09-25T14:45:00Z","v":23997,"vw":2.185025},{"c":2.195,"h":2.1999,"l":2.185,"n":115,"o":2.19,"t":"2026-09-25T15:00:00Z","v":17930,"vw":2.190432},{"c":2.195,"h":2.1976,"l":2.19,"n":167,"o":2.191,"t":"2026-09-25T15:15:00Z","v":23807,"vw":2.191097},{"c":2.19,"h":2.2,"l":2.19,"n":95,"o":2.195,"t":"2026-09-25T15:30:00Z","v":11585,"vw":2.19423},{"c":2.225,"h":2.23,"l":2.19,"n":397,"o":2.195,"t":"2026-09-25T15:45:00Z","v":63092,"vw":2.204159},{"c":2.2309,"h":2.24,"l":2.2214,"n":250,"o":2.225,"t":"2026-09-25T16:00:00Z","v":49581,"vw":2.231427},{"c":2.2391,"h":2.24,"l":2.23,"n":272,"o":2.24,"t":"2026-09-25T16:15:00Z","v":38576,"vw":2.234482},{"c":2.2351,"h":2.24,"l":2.225,"n":294,"o":2.235,"t":"2026-09-25T16:30:00Z","v":30322,"vw":2.231391},{"c":2.225,"h":2.235,"l":2.2224,"n":192,"o":2.2324,"t":"2026-09-25T16:45:00Z","v":17282,"vw":2.228014},{"c":2.225,"h":2.23,"l":2.22,"n":143,"o":2.225,"t":"2026-09-25T17:00:00Z","v":12369,"vw":2.225087},{"c":2.23,"h":2.23,"l":2.22,"n":167,"o":2.225,"t":"2026-09-25T17:15:00Z","v":23619,"vw":2.224724},{"c":2.215,"h":2.225,"l":2.21,"n":157,"o":2.225,"t":"2026-09-25T17:30:00Z","v":16042,"vw":2.217641},{"c":2.22,"h":2.22,"l":2.2124,"n":78,"o":2.215,"t":"2026-09-25T17:45:00Z","v":6450,"vw":2.215855},{"c":2.215,"h":2.22,"l":2.2101,"n":72,"o":2.22,"t":"2026-09-25T18:00:00Z","v":6839,"vw":2.217394},{"c":2.23,"h":2.23,"l":2.215,"n":193,"o":2.22,"t":"2026-09-25T18:15:00Z","v":12909,"vw":2.220216},{"c":2.23,"h":2.23,"l":2.225,"n":168,"o":2.23,"t":"2026-09-25T18:30:00Z","v":6654,"vw":2.229832},{"c":2.24,"h":2.24,"l":2.225,"n":183,"o":2.225,"t":"2026-09-25T18:45:00Z","v":17167,"vw":2.22873},{"c":2.24,"h":2.24,"l":2.235,"n":152,"o":2.235,"t":"2026-09-25T19:00:00Z","v":9403,"vw":2.23828},{"c":2.245,"h":2.25,"l":2.235,"n":280,"o":2.24,"t":"2026-09-25T19:15:00Z","v":46193,"vw":2.240338},{"c":2.24,"h":2.24,"l":2.235,"n":191,"o":2.24,"t":"2026-09-25T19:30:00Z","v":24689,"vw":2.237867},{"c":2.23,"h":2.245,"l":2.23,"n":695,"o":2.235,"t":"2026-09-25T19:45:00Z","v":112908,"vw":2.23702},{"c":2.23,"h":2.23,"l":2.23,"n":9,"o":2.23,"t":"2026-09-25T20:00:00Z","v":29563,"vw":2.23},{"c":2.2301,"h":2.2301,"l":2.2301,"n":1,"o":2.2301,"t":"2026-09-25T20:15:00Z","v":400,"vw":2.2301},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-09-25T20:30:00Z","v":2000,"vw":2.23},{"c":2.2302,"h":2.2302,"l":2.2302,"n":1,"o":2.2302,"t":"2026-09-25T20:45:00Z","v":400,"vw":2.2302},{"c":2.21,"h":2.23,"l":2.21,"n":10,"o":2.23,"t":"2026-09-25T21:00:00Z","v":4651,"vw":2.220784},{"c":2.22,"h":2.24,"l":2.22,"n":4,"o":2.24,"t":"2026-09-25T21:15:00Z","v":2298,"vw":2.238733},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-09-25T22:00:00Z","v":157,"vw":2.22},{"c":2.2101,"h":2.2102,"l":2.2101,"n":2,"o":2.2102,"t":"2026-09-25T22:15:00Z","v":357,"vw":2.210144},{"c":2.2102,"h":2.2102,"l":2.2102,"n":1,"o":2.2102,"t":"2026-09-25T23:15:00Z","v":8000,"vw":2.2102},{"c":2.2019,"h":2.2019,"l":2.2019,"n":2,"o":2.2019,"t":"2026-09-25T23:30:00Z","v":525,"vw":2.2019},{"c":2.16,"h":2.2,"l":2.15,"n":104,"o":2.19,"t":"2026-09-28T08:00:00Z","v":23603,"vw":2.17034},{"c":2.1556,"h":2.1556,"l":2.1504,"n":2,"o":2.1504,"t":"2026-09-28T08:15:00Z","v":900,"vw":2.150978},{"c":2.16,"h":2.17,"l":2.16,"n":5,"o":2.17,"t":"2026-09-28T08:45:00Z","v":1052,"vw":2.161944},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-09-28T09:00:00Z","v":435,"vw":2.16},{"c":2.16,"h":2.19,"l":2.16,"n":5,"o":2.17,"t":"2026-09-28T09:15:00Z","v":874,"vw":2.168916},{"c":2.17,"h":2.19,"l":2.17,"n":4,"o":2.19,"t":"2026-09-28T09:30:00Z","v":403,"vw":2.18},{"c":2.17,"h":2.17,"l":2.16,"n":7,"o":2.17,"t":"2026-09-28T09:45:00Z","v":2124,"vw":2.165258},{"c":2.1624,"h":2.1624,"l":2.16,"n":5,"o":2.16,"t":"2026-09-28T10:00:00Z","v":1630,"vw":2.160192},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-09-28T10:15:00Z","v":110,"vw":2.16},{"c":2.1632,"h":2.1634,"l":2.1632,"n":2,"o":2.1634,"t":"2026-09-28T10:30:00Z","v":406,"vw":2.163252},{"c":2.16,"h":2.16,"l":2.16,"n":6,"o":2.16,"t":"2026-09-28T10:45:00Z","v":1560,"vw":2.16},{"c":2.1616,"h":2.18,"l":2.16,"n":8,"o":2.17,"t":"2026-09-28T11:00:00Z","v":850,"vw":2.166802},{"c":2.1696,"h":2.1696,"l":2.16,"n":5,"o":2.16,"t":"2026-09-28T11:30:00Z","v":743,"vw":2.161377},{"c":2.17,"h":2.17,"l":2.1696,"n":2,"o":2.1696,"t":"2026-09-28T11:45:00Z","v":417,"vw":2.169838},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-09-28T12:00:00Z","v":250,"vw":2.17},{"c":2.1796,"h":2.1796,"l":2.1601,"n":3,"o":2.1604,"t":"2026-09-28T12:15:00Z","v":2148,"vw":2.168773},{"c":2.17,"h":2.17,"l":2.17,"n":3,"o":2.17,"t":"2026-09-28T12:30:00Z","v":4623,"vw":2.17},{"c":2.17,"h":2.1716,"l":2.17,"n":4,"o":2.1716,"t":"2026-09-28T12:45:00Z","v":812,"vw":2.170292},{"c":2.17,"h":2.17,"l":2.17,"n":3,"o":2.17,"t":"2026-09-28T13:15:00Z","v":3090,"vw":2.17},{"c":2.175,"h":2.235,"l":2.175,"n":426,"o":2.18,"t":"2026-09-28T13:30:00Z","v":84562,"vw":2.200929},{"c":2.205,"h":2.205,"l":2.17,"n":315,"o":2.175,"t":"2026-09-28T13:45:00Z","v":90317,"vw":2.182356},{"c":2.235,"h":2.25,"l":2.205,"n":638,"o":2.205,"t":"2026-09-28T14:00:00Z","v":141199,"vw":2.225775},{"c":2.2376,"h":2.25,"l":2.235,"n":161,"o":2.235,"t":"2026-09-28T14:15:00Z","v":24828,"vw":2.241122},{"c":2.225,"h":2.24,"l":2.22,"n":205,"o":2.235,"t":"2026-09-28T14:30:00Z","v":78087,"vw":2.231369},{"c":2.225,"h":2.2273,"l":2.21,"n":326,"o":2.225,"t":"2026-09-28T14:45:00Z","v":116861,"vw":2.219883},{"c":2.205,"h":2.225,"l":2.2,"n":271,"o":2.2203,"t":"2026-09-28T15:00:00Z","v":170607,"vw":2.212216},{"c":2.2091,"h":2.21,"l":2.2,"n":89,"o":2.205,"t":"2026-09-28T15:15:00Z","v":12484,"vw":2.203683},{"c":2.205,"h":2.205,"l":2.2,"n":90,"o":2.205,"t":"2026-09-28T15:30:00Z","v":8587,"vw":2.202918},{"c":2.225,"h":2.225,"l":2.2,"n":251,"o":2.2,"t":"2026-09-28T15:45:00Z","v":39587,"vw":2.212792},{"c":2.205,"h":2.2276,"l":2.2,"n":163,"o":2.225,"t":"2026-09-28T16:00:00Z","v":37521,"vw":2.221442},{"c":2.235,"h":2.2377,"l":2.2,"n":249,"o":2.2,"t":"2026-09-28T16:15:00Z","v":40928,"vw":2.221},{"c":2.225,"h":2.24,"l":2.22,"n":147,"o":2.235,"t":"2026-09-28T16:30:00Z","v":23916,"vw":2.226575},{"c":2.225,"h":2.235,"l":2.22,"n":173,"o":2.22,"t":"2026-09-28T16:45:00Z","v":40668,"vw":2.226893},{"c":2.2324,"h":2.245,"l":2.22,"n":150,"o":2.225,"t":"2026-09-28T17:00:00Z","v":27329,"vw":2.235483},{"c":2.22,"h":2.235,"l":2.22,"n":104,"o":2.235,"t":"2026-09-28T17:15:00Z","v":21954,"vw":2.229304},{"c":2.225,"h":2.23,"l":2.22,"n":104,"o":2.2237,"t":"2026-09-28T17:30:00Z","v":14571,"vw":2.226761},{"c":2.225,"h":2.23,"l":2.21,"n":212,"o":2.225,"t":"2026-09-28T17:45:00Z","v":49247,"vw":2.217219},{"c":2.225,"h":2.225,"l":2.22,"n":142,"o":2.225,"t":"2026-09-28T18:00:00Z","v":12059,"vw":2.224496},{"c":2.225,"h":2.24,"l":2.22,"n":194,"o":2.225,"t":"2026-09-28T18:15:00Z","v":32709,"vw":2.227089},{"c":2.22,"h":2.225,"l":2.22,"n":96,"o":2.225,"t":"2026-09-28T18:30:00Z","v":10773,"vw":2.224217},{"c":2.225,"h":2.225,"l":2.22,"n":174,"o":2.225,"t":"2026-09-28T18:45:00Z","v":25712,"vw":2.224202},{"c":2.215,"h":2.225,"l":2.21,"n":248,"o":2.225,"t":"2026-09-28T19:00:00Z","v":20985,"vw":2.220012},{"c":2.215,"h":2.215,"l":2.21,"n":178,"o":2.215,"t":"2026-09-28T19:15:00Z","v":10229,"vw":2.214739},{"c":2.205,"h":2.215,"l":2.2,"n":260,"o":2.215,"t":"2026-09-28T19:30:00Z","v":31592,"vw":2.20736},{"c":2.18,"h":2.205,"l":2.18,"n":854,"o":2.205,"t":"2026-09-28T19:45:00Z","v":155427,"vw":2.189842},{"c":2.1991,"h":2.1991,"l":2.18,"n":14,"o":2.18,"t":"2026-09-28T20:00:00Z","v":44285,"vw":2.180088},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-09-28T20:30:00Z","v":100,"vw":2.18},{"c":2.18,"h":2.2,"l":2.18,"n":5,"o":2.2,"t":"2026-09-28T20:45:00Z","v":2601,"vw":2.191301},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-09-28T21:00:00Z","v":5000,"vw":2.18},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-09-28T21:30:00Z","v":3280,"vw":2.2},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-09-28T22:15:00Z","v":3000,"vw":2.19},{"c":2.19,"h":2.2,"l":2.19,"n":4,"o":2.19,"t":"2026-09-28T22:30:00Z","v":3520,"vw":2.196556},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-09-28T23:00:00Z","v":528,"vw":2.19},{"c":2.2261,"h":2.2261,"l":2.2261,"n":3,"o":2.2261,"t":"2026-09-28T23:45:00Z","v":104,"vw":2.2261},{"c":2.18,"h":2.2005,"l":2.18,"n":18,"o":2.18,"t":"2026-09-29T08:00:00Z","v":2376,"vw":2.185968},{"c":2.1997,"h":2.1997,"l":2.1997,"n":2,"o":2.1997,"t":"2026-09-29T08:15:00Z","v":2000,"vw":2.1997},{"c":2.1999,"h":2.1999,"l":2.1999,"n":1,"o":2.1999,"t":"2026-09-29T08:30:00Z","v":910,"vw":2.1999},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-09-29T09:00:00Z","v":250,"vw":2.19},{"c":2.18,"h":2.18,"l":2.18,"n":2,"o":2.18,"t":"2026-09-29T09:15:00Z","v":2749,"vw":2.18},{"c":2.18,"h":2.1804,"l":2.18,"n":2,"o":2.1804,"t":"2026-09-29T10:45:00Z","v":1500,"vw":2.180133},{"c":2.1996,"h":2.1996,"l":2.1996,"n":2,"o":2.1996,"t":"2026-09-29T11:15:00Z","v":300,"vw":2.1996},{"c":2.18,"h":2.19,"l":2.18,"n":6,"o":2.19,"t":"2026-09-29T11:45:00Z","v":1065,"vw":2.181974},{"c":2.19,"h":2.2,"l":2.19,"n":5,"o":2.2,"t":"2026-09-29T12:15:00Z","v":1267,"vw":2.190909},{"c":2.18,"h":2.19,"l":2.18,"n":4,"o":2.19,"t":"2026-09-29T12:45:00Z","v":2000,"vw":2.182614},{"c":2.19,"h":2.2176,"l":2.19,"n":4,"o":2.2176,"t":"2026-09-29T13:15:00Z","v":216,"vw":2.204331},{"c":2.19,"h":2.21,"l":2.17,"n":309,"o":2.21,"t":"2026-09-29T13:30:00Z","v":77861,"vw":2.187198},{"c":2.2,"h":2.2101,"l":2.18,"n":178,"o":2.185,"t":"2026-09-29T13:45:00Z","v":20527,"vw":2.197972},{"c":2.19,"h":2.1999,"l":2.18,"n":281,"o":2.195,"t":"2026-09-29T14:00:00Z","v":41796,"vw":2.190014},{"c":2.19,"h":2.21,"l":2.185,"n":271,"o":2.19,"t":"2026-09-29T14:15:00Z","v":66062,"vw":2.198891},{"c":2.205,"h":2.22,"l":2.19,"n":279,"o":2.195,"t":"2026-09-29T14:30:00Z","v":175427,"vw":2.210113},{"c":2.205,"h":2.21,"l":2.19,"n":238,"o":2.205,"t":"2026-09-29T14:45:00Z","v":39850,"vw":2.201618},{"c":2.185,"h":2.2091,"l":2.185,"n":296,"o":2.205,"t":"2026-09-29T15:00:00Z","v":41078,"vw":2.196956},{"c":2.19,"h":2.19,"l":2.1833,"n":131,"o":2.19,"t":"2026-09-29T15:15:00Z","v":15209,"vw":2.186278},{"c":2.15,"h":2.19,"l":2.15,"n":417,"o":2.18,"t":"2026-09-29T15:30:00Z","v":94151,"vw":2.167152},{"c":2.1303,"h":2.16,"l":2.13,"n":284,"o":2.15,"t":"2026-09-29T15:45:00Z","v":62210,"vw":2.148286},{"c":2.15,"h":2.15,"l":2.14,"n":163,"o":2.14,"t":"2026-09-29T16:00:00Z","v":17502,"vw":2.144659},{"c":2.15,"h":2.15,"l":2.14,"n":133,"o":2.14,"t":"2026-09-29T16:15:00Z","v":14894,"vw":2.142211},{"c":2.15,"h":2.15,"l":2.145,"n":98,"o":2.15,"t":"2026-09-29T16:30:00Z","v":8229,"vw":2.145417},{"c":2.135,"h":2.145,"l":2.135,"n":153,"o":2.14,"t":"2026-09-29T16:45:00Z","v":22276,"vw":2.139744},{"c":2.14,"h":2.14,"l":2.13,"n":131,"o":2.14,"t":"2026-09-29T17:00:00Z","v":14786,"vw":2.134294},{"c":2.14,"h":2.14,"l":2.12,"n":226,"o":2.135,"t":"2026-09-29T17:15:00Z","v":38561,"vw":2.128859},{"c":2.135,"h":2.14,"l":2.13,"n":108,"o":2.135,"t":"2026-09-29T17:30:00Z","v":17246,"vw":2.131587},{"c":2.135,"h":2.14,"l":2.13,"n":73,"o":2.135,"t":"2026-09-29T17:45:00Z","v":7780,"vw":2.132657},{"c":2.135,"h":2.15,"l":2.135,"n":265,"o":2.14,"t":"2026-09-29T18:00:00Z","v":49901,"vw":2.141047},{"c":2.14,"h":2.145,"l":2.1345,"n":144,"o":2.14,"t":"2026-09-29T18:15:00Z","v":23549,"vw":2.1385},{"c":2.125,"h":2.14,"l":2.125,"n":326,"o":2.13,"t":"2026-09-29T18:30:00Z","v":42633,"vw":2.131744},{"c":2.125,"h":2.13,"l":2.12,"n":87,"o":2.125,"t":"2026-09-29T18:45:00Z","v":19099,"vw":2.12775},{"c":2.135,"h":2.14,"l":2.125,"n":153,"o":2.13,"t":"2026-09-29T19:00:00Z","v":23180,"vw":2.133115},{"c":2.13,"h":2.14,"l":2.13,"n":97,"o":2.135,"t":"2026-09-29T19:15:00Z","v":7088,"vw":2.134421},{"c":2.13,"h":2.135,"l":2.12,"n":220,"o":2.135,"t":"2026-09-29T19:30:00Z","v":74554,"vw":2.124744},{"c":2.105,"h":2.125,"l":2.09,"n":907,"o":2.12,"t":"2026-09-29T19:45:00Z","v":219936,"vw":2.106004},{"c":2.1,"h":2.11,"l":2.1,"n":25,"o":2.11,"t":"2026-09-29T20:00:00Z","v":26645,"vw":2.107852},{"c":2.09,"h":2.1,"l":2.08,"n":166,"o":2.1,"t":"2026-09-29T20:15:00Z","v":38545,"vw":2.0863},{"c":2.0824,"h":2.0824,"l":2.0824,"n":3,"o":2.0824,"t":"2026-09-29T20:30:00Z","v":452,"vw":2.0824},{"c":2.0904,"h":2.0904,"l":2.0904,"n":2,"o":2.0904,"t":"2026-09-29T21:00:00Z","v":6688,"vw":2.0904},{"c":2.09,"h":2.1,"l":2.09,"n":4,"o":2.1,"t":"2026-09-29T21:15:00Z","v":1199,"vw":2.091682},{"c":2.11,"h":2.11,"l":2.1,"n":2,"o":2.1,"t":"2026-09-29T22:00:00Z","v":350,"vw":2.107143},{"c":2.11,"h":2.11,"l":2.1098,"n":14,"o":2.1098,"t":"2026-09-29T22:45:00Z","v":2206,"vw":2.109953},{"c":2.1015,"h":2.1098,"l":2.1015,"n":2,"o":2.1098,"t":"2026-09-29T23:00:00Z","v":1109,"vw":2.102248},{"c":2.1,"h":2.1002,"l":2.1,"n":3,"o":2.1002,"t":"2026-09-29T23:15:00Z","v":1240,"vw":2.100127},{"c":2.12,"h":2.12,"l":2.06,"n":28,"o":2.12,"t":"2026-09-30T08:00:00Z","v":1331,"vw":2.11251},{"c":2.09,"h":2.11,"l":2.09,"n":24,"o":2.11,"t":"2026-09-30T08:15:00Z","v":7364,"vw":2.099993},{"c":2.1,"h":2.1,"l":2.1,"n":3,"o":2.1,"t":"2026-09-30T08:30:00Z","v":650,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-09-30T08:45:00Z","v":298,"vw":2.1},{"c":2.1,"h":2.1,"l":2.09,"n":9,"o":2.09,"t":"2026-09-30T09:15:00Z","v":775,"vw":2.094405},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-09-30T10:00:00Z","v":1000,"vw":2.1},{"c":2.1006,"h":2.1006,"l":2.1006,"n":1,"o":2.1006,"t":"2026-09-30T10:15:00Z","v":166,"vw":2.1006},{"c":2.105,"h":2.105,"l":2.1,"n":2,"o":2.1,"t":"2026-09-30T11:00:00Z","v":6429,"vw":2.100078},{"c":2.09,"h":2.1,"l":2.09,"n":24,"o":2.1,"t":"2026-09-30T11:30:00Z","v":4567,"vw":2.092712},{"c":2.09,"h":2.09,"l":2.08,"n":6,"o":2.08,"t":"2026-09-30T12:00:00Z","v":1451,"vw":2.082857},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-09-30T12:15:00Z","v":352,"vw":2.09},{"c":2.09,"h":2.09,"l":2.09,"n":11,"o":2.09,"t":"2026-09-30T12:30:00Z","v":1924,"vw":2.09},{"c":2.0996,"h":2.0996,"l":2.09,"n":7,"o":2.09,"t":"2026-09-30T12:45:00Z","v":4450,"vw":2.091514},{"c":2.1,"h":2.1,"l":2.0996,"n":6,"o":2.1,"t":"2026-09-30T13:00:00Z","v":3714,"vw":2.099892},{"c":2.09,"h":2.0996,"l":2.09,"n":6,"o":2.0996,"t":"2026-09-30T13:15:00Z","v":1610,"vw":2.091874},{"c":2.095,"h":2.11,"l":2.08,"n":298,"o":2.09,"t":"2026-09-30T13:30:00Z","v":94482,"vw":2.096877},{"c":2.101,"h":2.105,"l":2.07,"n":384,"o":2.095,"t":"2026-09-30T13:45:00Z","v":107140,"vw":2.088236},{"c":2.1399,"h":2.16,"l":2.095,"n":731,"o":2.105,"t":"2026-09-30T14:00:00Z","v":153337,"vw":2.128859},{"c":2.105,"h":2.155,"l":2.095,"n":390,"o":2.135,"t":"2026-09-30T14:15:00Z","v":156418,"vw":2.112749},{"c":2.1078,"h":2.1099,"l":2.09,"n":177,"o":2.105,"t":"2026-09-30T14:30:00Z","v":37843,"vw":2.099833},{"c":2.09,"h":2.1086,"l":2.09,"n":59,"o":2.1,"t":"2026-09-30T14:45:00Z","v":20414,"vw":2.092882},{"c":2.095,"h":2.1,"l":2.09,"n":80,"o":2.095,"t":"2026-09-30T15:00:00Z","v":6958,"vw":2.093677},{"c":2.105,"h":2.11,"l":2.09,"n":116,"o":2.095,"t":"2026-09-30T15:15:00Z","v":16297,"vw":2.097039},{"c":2.1,"h":2.1078,"l":2.095,"n":135,"o":2.1023,"t":"2026-09-30T15:30:00Z","v":16788,"vw":2.10285},{"c":2.105,"h":2.105,"l":2.09,"n":89,"o":2.09,"t":"2026-09-30T15:45:00Z","v":17796,"vw":2.097453},{"c":2.115,"h":2.12,"l":2.1,"n":121,"o":2.1,"t":"2026-09-30T16:00:00Z","v":13474,"vw":2.110392},{"c":2.125,"h":2.13,"l":2.11,"n":166,"o":2.11,"t":"2026-09-30T16:15:00Z","v":18094,"vw":2.117452},{"c":2.12,"h":2.13,"l":2.12,"n":80,"o":2.125,"t":"2026-09-30T16:30:00Z","v":7290,"vw":2.125844},{"c":2.125,"h":2.14,"l":2.12,"n":216,"o":2.12,"t":"2026-09-30T16:45:00Z","v":67257,"vw":2.128128},{"c":2.095,"h":2.1277,"l":2.095,"n":137,"o":2.1277,"t":"2026-09-30T17:00:00Z","v":21089,"vw":2.104754},{"c":2.085,"h":2.095,"l":2.08,"n":137,"o":2.095,"t":"2026-09-30T17:15:00Z","v":23944,"vw":2.08732},{"c":2.105,"h":2.105,"l":2.085,"n":320,"o":2.085,"t":"2026-09-30T17:30:00Z","v":74511,"vw":2.095594},{"c":2.105,"h":2.11,"l":2.1,"n":59,"o":2.105,"t":"2026-09-30T17:45:00Z","v":6748,"vw":2.104731},{"c":2.11,"h":2.115,"l":2.1,"n":115,"o":2.1,"t":"2026-09-30T18:00:00Z","v":16093,"vw":2.108815},{"c":2.095,"h":2.115,"l":2.095,"n":176,"o":2.11,"t":"2026-09-30T18:15:00Z","v":23549,"vw":2.104168},{"c":2.09,"h":2.1,"l":2.09,"n":112,"o":2.095,"t":"2026-09-30T18:30:00Z","v":10676,"vw":2.094293},{"c":2.095,"h":2.095,"l":2.0803,"n":178,"o":2.09,"t":"2026-09-30T18:45:00Z","v":25276,"vw":2.087274},{"c":2.095,"h":2.1,"l":2.09,"n":163,"o":2.09,"t":"2026-09-30T19:00:00Z","v":18247,"vw":2.09334},{"c":2.075,"h":2.1,"l":2.0701,"n":617,"o":2.09,"t":"2026-09-30T19:15:00Z","v":119482,"vw":2.088098},{"c":2.095,"h":2.0999,"l":2.075,"n":393,"o":2.075,"t":"2026-09-30T19:30:00Z","v":127183,"vw":2.090474},{"c":2.13,"h":2.13,"l":2.095,"n":1182,"o":2.095,"t":"2026-09-30T19:45:00Z","v":203435,"vw":2.116796},{"c":2.1,"h":2.12,"l":2.1,"n":8,"o":2.12,"t":"2026-09-30T20:00:00Z","v":66792,"vw":2.11997},{"c":2.1024,"h":2.1031,"l":2.1001,"n":6,"o":2.1001,"t":"2026-09-30T21:30:00Z","v":7134,"vw":2.101475},{"c":2.12,"h":2.12,"l":2.11,"n":6,"o":2.11,"t":"2026-09-30T22:15:00Z","v":11250,"vw":2.110238},{"c":2.09,"h":2.0904,"l":2.08,"n":13,"o":2.0904,"t":"2026-09-30T22:30:00Z","v":4768,"vw":2.089003},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-09-30T23:00:00Z","v":100,"vw":2.11},{"c":2.08,"h":2.11,"l":2.08,"n":4,"o":2.08,"t":"2026-09-30T23:15:00Z","v":3100,"vw":2.084193},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-09-30T23:45:00Z","v":350,"vw":2.12},{"c":2.13,"h":2.14,"l":2.1053,"n":35,"o":2.11,"t":"2026-10-01T08:00:00Z","v":11233,"vw":2.119888},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-01T08:15:00Z","v":243,"vw":2.12},{"c":2.13,"h":2.14,"l":2.115,"n":22,"o":2.115,"t":"2026-10-01T10:00:00Z","v":1529,"vw":2.130435},{"c":2.1058,"h":2.1058,"l":2.1058,"n":1,"o":2.1058,"t":"2026-10-01T10:30:00Z","v":100,"vw":2.1058},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-01T10:45:00Z","v":1000,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":3,"o":2.11,"t":"2026-10-01T11:15:00Z","v":211,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":3,"o":2.11,"t":"2026-10-01T11:45:00Z","v":650,"vw":2.11},{"c":2.1001,"h":2.1357,"l":2.1001,"n":3,"o":2.1032,"t":"2026-10-01T12:45:00Z","v":4542,"vw":2.104121},{"c":2.1075,"h":2.1075,"l":2.1,"n":3,"o":2.1,"t":"2026-10-01T13:00:00Z","v":1100,"vw":2.100682},{"c":2.11,"h":2.11,"l":2.1003,"n":3,"o":2.1003,"t":"2026-10-01T13:15:00Z","v":3601,"vw":2.103532},{"c":2.085,"h":2.13,"l":2.08,"n":201,"o":2.13,"t":"2026-10-01T13:30:00Z","v":59532,"vw":2.103832},{"c":2.056,"h":2.0802,"l":2.04,"n":367,"o":2.0802,"t":"2026-10-01T13:45:00Z","v":89764,"vw":2.055061},{"c":2.025,"h":2.055,"l":2.02,"n":364,"o":2.05,"t":"2026-10-01T14:00:00Z","v":108928,"vw":2.039396},{"c":2.065,"h":2.07,"l":2.0201,"n":287,"o":2.026,"t":"2026-10-01T14:15:00Z","v":96120,"vw":2.039606},{"c":2.11,"h":2.13,"l":2.0601,"n":573,"o":2.07,"t":"2026-10-01T14:30:00Z","v":131524,"vw":2.102677},{"c":2.095,"h":2.11,"l":2.075,"n":313,"o":2.11,"t":"2026-10-01T14:45:00Z","v":70746,"vw":2.092626},{"c":2.069,"h":2.095,"l":2.055,"n":281,"o":2.09,"t":"2026-10-01T15:00:00Z","v":42465,"vw":2.069184},{"c":2.09,"h":2.09,"l":2.065,"n":173,"o":2.065,"t":"2026-10-01T15:15:00Z","v":36528,"vw":2.07347},{"c":2.075,"h":2.08,"l":2.065,"n":200,"o":2.08,"t":"2026-10-01T15:30:00Z","v":46586,"vw":2.074869},{"c":2.095,"h":2.095,"l":2.0714,"n":106,"o":2.075,"t":"2026-10-01T15:45:00Z","v":13066,"vw":2.082838},{"c":2.085,"h":2.095,"l":2.08,"n":143,"o":2.09,"t":"2026-10-01T16:00:00Z","v":23089,"vw":2.088839},{"c":2.1,"h":2.1,"l":2.085,"n":71,"o":2.085,"t":"2026-10-01T16:15:00Z","v":9335,"vw":2.092016},{"c":2.11,"h":2.11,"l":2.1,"n":91,"o":2.1,"t":"2026-10-01T16:30:00Z","v":8815,"vw":2.104551},{"c":2.095,"h":2.11,"l":2.09,"n":166,"o":2.109,"t":"2026-10-01T16:45:00Z","v":25485,"vw":2.099659},{"c":2.1,"h":2.1,"l":2.09,"n":72,"o":2.095,"t":"2026-10-01T17:00:00Z","v":7705,"vw":2.09672},{"c":2.125,"h":2.125,"l":2.0913,"n":133,"o":2.095,"t":"2026-10-01T17:15:00Z","v":30099,"vw":2.11237},{"c":2.1222,"h":2.14,"l":2.12,"n":129,"o":2.1299,"t":"2026-10-01T17:30:00Z","v":20411,"vw":2.126867},{"c":2.115,"h":2.13,"l":2.1124,"n":55,"o":2.125,"t":"2026-10-01T17:45:00Z","v":8542,"vw":2.120351},{"c":2.115,"h":2.12,"l":2.11,"n":101,"o":2.12,"t":"2026-10-01T18:00:00Z","v":33353,"vw":2.116767},{"c":2.12,"h":2.13,"l":2.115,"n":154,"o":2.115,"t":"2026-10-01T18:15:00Z","v":38991,"vw":2.122931},{"c":2.125,"h":2.135,"l":2.12,"n":197,"o":2.12,"t":"2026-10-01T18:30:00Z","v":36866,"vw":2.127857},{"c":2.129,"h":2.13,"l":2.1201,"n":83,"o":2.13,"t":"2026-10-01T18:45:00Z","v":13791,"vw":2.123306},{"c":2.125,"h":2.13,"l":2.12,"n":126,"o":2.13,"t":"2026-10-01T19:00:00Z","v":12391,"vw":2.125485},{"c":2.125,"h":2.13,"l":2.12,"n":133,"o":2.13,"t":"2026-10-01T19:15:00Z","v":9260,"vw":2.126093},{"c":2.13,"h":2.14,"l":2.12,"n":725,"o":2.129,"t":"2026-10-01T19:30:00Z","v":145469,"vw":2.129562},{"c":2.14,"h":2.14,"l":2.125,"n":516,"o":2.125,"t":"2026-10-01T19:45:00Z","v":113886,"vw":2.133604},{"c":2.14,"h":2.14,"l":2.14,"n":9,"o":2.14,"t":"2026-10-01T20:00:00Z","v":18937,"vw":2.14},{"c":2.1338,"h":2.1338,"l":2.13,"n":3,"o":2.13,"t":"2026-10-01T20:15:00Z","v":710,"vw":2.131086},{"c":2.1299,"h":2.1299,"l":2.1299,"n":2,"o":2.1299,"t":"2026-10-01T20:45:00Z","v":541,"vw":2.1299},{"c":2.13,"h":2.13,"l":2.13,"n":3,"o":2.13,"t":"2026-10-01T21:00:00Z","v":7000,"vw":2.13},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-01T21:15:00Z","v":100,"vw":2.13},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-10-01T21:30:00Z","v":3173,"vw":2.12},{"c":2.1205,"h":2.13,"l":2.1205,"n":4,"o":2.13,"t":"2026-10-01T21:45:00Z","v":1600,"vw":2.128813},{"c":2.12,"h":2.13,"l":2.12,"n":2,"o":2.13,"t":"2026-10-01T22:00:00Z","v":836,"vw":2.126411},{"c":2.1297,"h":2.13,"l":2.1297,"n":3,"o":2.13,"t":"2026-10-01T22:30:00Z","v":1620,"vw":2.129944},{"c":2.1299,"h":2.13,"l":2.1299,"n":2,"o":2.13,"t":"2026-10-01T22:45:00Z","v":1000,"vw":2.12995},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-10-01T23:15:00Z","v":2025,"vw":2.12},{"c":2.155,"h":2.155,"l":2.155,"n":3,"o":2.155,"t":"2026-10-01T23:45:00Z","v":480,"vw":2.155},{"c":2.1797,"h":2.19,"l":2.15,"n":65,"o":2.17,"t":"2026-10-02T08:00:00Z","v":19491,"vw":2.169342},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-02T08:15:00Z","v":150,"vw":2.18},{"c":2.18,"h":2.19,"l":2.17,"n":39,"o":2.1887,"t":"2026-10-02T08:30:00Z","v":9359,"vw":2.177152},{"c":2.18,"h":2.18,"l":2.18,"n":2,"o":2.18,"t":"2026-10-02T08:45:00Z","v":570,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":3,"o":2.18,"t":"2026-10-02T09:15:00Z","v":479,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-02T09:30:00Z","v":5000,"vw":2.18},{"c":2.18,"h":2.18,"l":2.1701,"n":12,"o":2.18,"t":"2026-10-02T09:45:00Z","v":30925,"vw":2.179939},{"c":2.19,"h":2.19,"l":2.185,"n":7,"o":2.185,"t":"2026-10-02T10:00:00Z","v":3177,"vw":2.189448},{"c":2.19,"h":2.19,"l":2.19,"n":9,"o":2.19,"t":"2026-10-02T10:15:00Z","v":1885,"vw":2.19},{"c":2.19,"h":2.19,"l":2.18,"n":14,"o":2.19,"t":"2026-10-02T10:30:00Z","v":4840,"vw":2.189675},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-10-02T11:00:00Z","v":200,"vw":2.19},{"c":2.19,"h":2.19,"l":2.18,"n":15,"o":2.19,"t":"2026-10-02T11:15:00Z","v":2017,"vw":2.185851},{"c":2.19,"h":2.19,"l":2.18,"n":39,"o":2.1801,"t":"2026-10-02T11:30:00Z","v":6034,"vw":2.181943},{"c":2.1899,"h":2.1899,"l":2.1899,"n":1,"o":2.1899,"t":"2026-10-02T11:45:00Z","v":717,"vw":2.1899},{"c":2.18,"h":2.18,"l":2.18,"n":26,"o":2.18,"t":"2026-10-02T12:00:00Z","v":2024,"vw":2.18},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-10-02T12:15:00Z","v":2133,"vw":2.19},{"c":2.2,"h":2.2,"l":2.19,"n":19,"o":2.19,"t":"2026-10-02T12:30:00Z","v":6036,"vw":2.194532},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-02T12:45:00Z","v":1026,"vw":2.2},{"c":2.2,"h":2.2,"l":2.19,"n":28,"o":2.2,"t":"2026-10-02T13:00:00Z","v":12668,"vw":2.199644},{"c":2.22,"h":2.22,"l":2.205,"n":37,"o":2.21,"t":"2026-10-02T13:15:00Z","v":16684,"vw":2.213727},{"c":2.235,"h":2.25,"l":2.21,"n":692,"o":2.22,"t":"2026-10-02T13:30:00Z","v":194637,"vw":2.231875},{"c":2.215,"h":2.25,"l":2.2003,"n":423,"o":2.235,"t":"2026-10-02T13:45:00Z","v":96612,"vw":2.230591},{"c":2.245,"h":2.245,"l":2.2,"n":403,"o":2.21,"t":"2026-10-02T14:00:00Z","v":101463,"vw":2.228324},{"c":2.245,"h":2.25,"l":2.23,"n":295,"o":2.2443,"t":"2026-10-02T14:15:00Z","v":50548,"vw":2.238336},{"c":2.2401,"h":2.26,"l":2.2301,"n":320,"o":2.245,"t":"2026-10-02T14:30:00Z","v":104236,"vw":2.244489},{"c":2.25,"h":2.26,"l":2.245,"n":305,"o":2.2497,"t":"2026-10-02T14:45:00Z","v":59327,"vw":2.250869},{"c":2.23,"h":2.25,"l":2.23,"n":238,"o":2.245,"t":"2026-10-02T15:00:00Z","v":56970,"vw":2.236698},{"c":2.245,"h":2.25,"l":2.225,"n":197,"o":2.235,"t":"2026-10-02T15:15:00Z","v":39744,"vw":2.23698},{"c":2.245,"h":2.26,"l":2.245,"n":163,"o":2.2497,"t":"2026-10-02T15:30:00Z","v":27112,"vw":2.251312},{"c":2.245,"h":2.255,"l":2.245,"n":143,"o":2.2473,"t":"2026-10-02T15:45:00Z","v":26511,"vw":2.249344},{"c":2.245,"h":2.25,"l":2.24,"n":174,"o":2.245,"t":"2026-10-02T16:00:00Z","v":30708,"vw":2.244041},{"c":2.2497,"h":2.27,"l":2.2401,"n":332,"o":2.2401,"t":"2026-10-02T16:15:00Z","v":68477,"vw":2.255606},{"c":2.245,"h":2.245,"l":2.235,"n":147,"o":2.24,"t":"2026-10-02T16:30:00Z","v":27735,"vw":2.239654},{"c":2.245,"h":2.25,"l":2.2444,"n":69,"o":2.2444,"t":"2026-10-02T16:45:00Z","v":4997,"vw":2.245442},{"c":2.245,"h":2.25,"l":2.2423,"n":66,"o":2.25,"t":"2026-10-02T17:00:00Z","v":7823,"vw":2.246975},{"c":2.2303,"h":2.25,"l":2.2303,"n":71,"o":2.245,"t":"2026-10-02T17:15:00Z","v":10626,"vw":2.240442},{"c":2.23,"h":2.23,"l":2.2208,"n":90,"o":2.23,"t":"2026-10-02T17:30:00Z","v":28374,"vw":2.228825},{"c":2.235,"h":2.24,"l":2.225,"n":87,"o":2.225,"t":"2026-10-02T17:45:00Z","v":11190,"vw":2.233673},{"c":2.2377,"h":2.24,"l":2.2338,"n":82,"o":2.2397,"t":"2026-10-02T18:00:00Z","v":6974,"vw":2.235754},{"c":2.2226,"h":2.24,"l":2.2226,"n":94,"o":2.235,"t":"2026-10-02T18:15:00Z","v":13689,"vw":2.23061},{"c":2.225,"h":2.235,"l":2.22,"n":101,"o":2.225,"t":"2026-10-02T18:30:00Z","v":14905,"vw":2.229157},{"c":2.245,"h":2.25,"l":2.23,"n":125,"o":2.23,"t":"2026-10-02T18:45:00Z","v":28991,"vw":2.237113},{"c":2.235,"h":2.25,"l":2.23,"n":135,"o":2.245,"t":"2026-10-02T19:00:00Z","v":16907,"vw":2.23863},{"c":2.24,"h":2.25,"l":2.235,"n":112,"o":2.2397,"t":"2026-10-02T19:15:00Z","v":14834,"vw":2.241527},{"c":2.245,"h":2.25,"l":2.24,"n":180,"o":2.2414,"t":"2026-10-02T19:30:00Z","v":14870,"vw":2.24519},{"c":2.24,"h":2.25,"l":2.22,"n":1148,"o":2.245,"t":"2026-10-02T19:45:00Z","v":240624,"vw":2.235219},{"c":2.2399,"h":2.25,"l":2.2399,"n":40,"o":2.25,"t":"2026-10-02T20:00:00Z","v":74179,"vw":2.249956},{"c":2.2396,"h":2.24,"l":2.23,"n":6,"o":2.23,"t":"2026-10-02T20:15:00Z","v":3001,"vw":2.232024},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-02T20:30:00Z","v":150,"vw":2.23},{"c":2.25,"h":2.25,"l":2.24,"n":29,"o":2.24,"t":"2026-10-02T20:45:00Z","v":823,"vw":2.24202},{"c":2.2495,"h":2.25,"l":2.2495,"n":2,"o":2.25,"t":"2026-10-02T21:15:00Z","v":1100,"vw":2.249955},{"c":2.2498,"h":2.2498,"l":2.2498,"n":1,"o":2.2498,"t":"2026-10-02T21:30:00Z","v":100,"vw":2.2498},{"c":2.2403,"h":2.2403,"l":2.2403,"n":1,"o":2.2403,"t":"2026-10-02T22:15:00Z","v":400,"vw":2.2403},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-10-02T22:30:00Z","v":14855,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":4,"o":2.24,"t":"2026-10-02T22:45:00Z","v":692,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-10-02T23:15:00Z","v":386,"vw":2.24},{"c":2.23,"h":2.25,"l":2.21,"n":35,"o":2.22,"t":"2026-10-05T08:00:00Z","v":20041,"vw":2.225056},{"c":2.2043,"h":2.2043,"l":2.2043,"n":2,"o":2.2043,"t":"2026-10-05T09:00:00Z","v":1001,"vw":2.2043},{"c":2.2104,"h":2.22,"l":2.21,"n":6,"o":2.22,"t":"2026-10-05T09:15:00Z","v":4744,"vw":2.215908},{"c":2.23,"h":2.24,"l":2.2101,"n":9,"o":2.2101,"t":"2026-10-05T09:30:00Z","v":5119,"vw":2.217922},{"c":2.2104,"h":2.2104,"l":2.2104,"n":1,"o":2.2104,"t":"2026-10-05T09:45:00Z","v":500,"vw":2.2104},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-05T10:15:00Z","v":525,"vw":2.25},{"c":2.24,"h":2.25,"l":2.2104,"n":26,"o":2.2104,"t":"2026-10-05T11:15:00Z","v":2377,"vw":2.235061},{"c":2.225,"h":2.225,"l":2.2,"n":33,"o":2.22,"t":"2026-10-05T11:30:00Z","v":10092,"vw":2.208468},{"c":2.22,"h":2.22,"l":2.2105,"n":2,"o":2.2105,"t":"2026-10-05T11:45:00Z","v":801,"vw":2.217628},{"c":2.2,"h":2.21,"l":2.2,"n":8,"o":2.21,"t":"2026-10-05T12:00:00Z","v":5333,"vw":2.20573},{"c":2.2,"h":2.22,"l":2.2,"n":4,"o":2.22,"t":"2026-10-05T12:15:00Z","v":1175,"vw":2.217857},{"c":2.2,"h":2.2,"l":2.2,"n":15,"o":2.2,"t":"2026-10-05T12:30:00Z","v":3719,"vw":2.2},{"c":2.215,"h":2.22,"l":2.215,"n":18,"o":2.22,"t":"2026-10-05T12:45:00Z","v":860,"vw":2.216302},{"c":2.22,"h":2.22,"l":2.2,"n":5,"o":2.2,"t":"2026-10-05T13:00:00Z","v":2211,"vw":2.209128},{"c":2.2004,"h":2.24,"l":2.2,"n":5,"o":2.2,"t":"2026-10-05T13:15:00Z","v":14192,"vw":2.202317},{"c":2.145,"h":2.2398,"l":2.145,"n":501,"o":2.22,"t":"2026-10-05T13:30:00Z","v":122010,"vw":2.175683},{"c":2.1288,"h":2.15,"l":2.1288,"n":273,"o":2.145,"t":"2026-10-05T13:45:00Z","v":64248,"vw":2.136163},{"c":2.145,"h":2.16,"l":2.12,"n":361,"o":2.125,"t":"2026-10-05T14:00:00Z","v":113132,"vw":2.142277},{"c":2.145,"h":2.15,"l":2.14,"n":189,"o":2.14,"t":"2026-10-05T14:15:00Z","v":47134,"vw":2.143986},{"c":2.1387,"h":2.147,"l":2.13,"n":150,"o":2.147,"t":"2026-10-05T14:30:00Z","v":23886,"vw":2.137019},{"c":2.1558,"h":2.1599,"l":2.135,"n":176,"o":2.135,"t":"2026-10-05T14:45:00Z","v":91386,"vw":2.145073},{"c":2.135,"h":2.16,"l":2.135,"n":154,"o":2.155,"t":"2026-10-05T15:00:00Z","v":39052,"vw":2.149633},{"c":2.135,"h":2.14,"l":2.13,"n":172,"o":2.1379,"t":"2026-10-05T15:15:00Z","v":25446,"vw":2.135735},{"c":2.135,"h":2.14,"l":2.13,"n":118,"o":2.135,"t":"2026-10-05T15:30:00Z","v":13389,"vw":2.133325},{"c":2.135,"h":2.14,"l":2.13,"n":142,"o":2.135,"t":"2026-10-05T15:45:00Z","v":19961,"vw":2.13387},{"c":2.125,"h":2.14,"l":2.1203,"n":237,"o":2.135,"t":"2026-10-05T16:00:00Z","v":27303,"vw":2.12927},{"c":2.12,"h":2.13,"l":2.12,"n":144,"o":2.125,"t":"2026-10-05T16:15:00Z","v":9728,"vw":2.126094},{"c":2.125,"h":2.13,"l":2.11,"n":270,"o":2.1284,"t":"2026-10-05T16:30:00Z","v":57878,"vw":2.120197},{"c":2.125,"h":2.13,"l":2.12,"n":77,"o":2.13,"t":"2026-10-05T16:45:00Z","v":14143,"vw":2.128848},{"c":2.115,"h":2.13,"l":2.11,"n":116,"o":2.125,"t":"2026-10-05T17:00:00Z","v":15979,"vw":2.11961},{"c":2.125,"h":2.13,"l":2.115,"n":208,"o":2.115,"t":"2026-10-05T17:15:00Z","v":26101,"vw":2.121498},{"c":2.12,"h":2.125,"l":2.12,"n":85,"o":2.125,"t":"2026-10-05T17:30:00Z","v":10418,"vw":2.120381},{"c":2.115,"h":2.12,"l":2.11,"n":174,"o":2.12,"t":"2026-10-05T17:45:00Z","v":36217,"vw":2.114141},{"c":2.115,"h":2.12,"l":2.11,"n":34,"o":2.115,"t":"2026-10-05T18:00:00Z","v":5659,"vw":2.115053},{"c":2.12,"h":2.12,"l":2.115,"n":108,"o":2.115,"t":"2026-10-05T18:15:00Z","v":12435,"vw":2.116296},{"c":2.12,"h":2.12,"l":2.11,"n":86,"o":2.115,"t":"2026-10-05T18:30:00Z","v":9758,"vw":2.11336},{"c":2.1263,"h":2.13,"l":2.115,"n":180,"o":2.115,"t":"2026-10-05T18:45:00Z","v":25178,"vw":2.120999},{"c":2.115,"h":2.13,"l":2.115,"n":167,"o":2.125,"t":"2026-10-05T19:00:00Z","v":19683,"vw":2.120628},{"c":2.115,"h":2.12,"l":2.1101,"n":140,"o":2.115,"t":"2026-10-05T19:15:00Z","v":11264,"vw":2.115669},{"c":2.1,"h":2.115,"l":2.09,"n":359,"o":2.115,"t":"2026-10-05T19:30:00Z","v":133815,"vw":2.102288},{"c":2.085,"h":2.1,"l":2.08,"n":436,"o":2.1,"t":"2026-10-05T19:45:00Z","v":129116,"vw":2.089353},{"c":2.1,"h":2.1,"l":2.09,"n":9,"o":2.09,"t":"2026-10-05T20:00:00Z","v":64557,"vw":2.090062},{"c":2.118,"h":2.118,"l":2.118,"n":1,"o":2.118,"t":"2026-10-05T20:15:00Z","v":100,"vw":2.118},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-05T20:45:00Z","v":100,"vw":2.11},{"c":2.1101,"h":2.1101,"l":2.1101,"n":1,"o":2.1101,"t":"2026-10-05T21:00:00Z","v":200,"vw":2.1101},{"c":2.1195,"h":2.1195,"l":2.1195,"n":1,"o":2.1195,"t":"2026-10-05T21:30:00Z","v":100,"vw":2.1195},{"c":2.118,"h":2.118,"l":2.11,"n":2,"o":2.11,"t":"2026-10-05T21:45:00Z","v":3900,"vw":2.110205},{"c":2.12,"h":2.12,"l":2.12,"n":3,"o":2.12,"t":"2026-10-05T22:45:00Z","v":500,"vw":2.12},{"c":2.1197,"h":2.1197,"l":2.11,"n":4,"o":2.11,"t":"2026-10-05T23:30:00Z","v":600,"vw":2.11194},{"c":2.1162,"h":2.1296,"l":2.08,"n":58,"o":2.08,"t":"2026-10-06T08:00:00Z","v":11328,"vw":2.100225},{"c":2.1269,"h":2.1269,"l":2.1269,"n":1,"o":2.1269,"t":"2026-10-06T08:15:00Z","v":1054,"vw":2.1269},{"c":2.1,"h":2.1,"l":2.1,"n":3,"o":2.1,"t":"2026-10-06T08:30:00Z","v":450,"vw":2.1},{"c":2.13,"h":2.13,"l":2.1231,"n":2,"o":2.1231,"t":"2026-10-06T11:00:00Z","v":1300,"vw":2.124427},{"c":2.13,"h":2.14,"l":2.13,"n":8,"o":2.13,"t":"2026-10-06T11:15:00Z","v":2386,"vw":2.137362},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-06T11:45:00Z","v":100,"vw":2.14},{"c":2.14,"h":2.14,"l":2.13,"n":6,"o":2.13,"t":"2026-10-06T12:00:00Z","v":5990,"vw":2.139253},{"c":2.13,"h":2.14,"l":2.13,"n":3,"o":2.14,"t":"2026-10-06T12:15:00Z","v":4150,"vw":2.139639},{"c":2.13,"h":2.13,"l":2.13,"n":3,"o":2.13,"t":"2026-10-06T12:30:00Z","v":106,"vw":2.13},{"c":2.1304,"h":2.14,"l":2.13,"n":7,"o":2.1304,"t":"2026-10-06T12:45:00Z","v":2365,"vw":2.130964},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-06T13:00:00Z","v":100,"vw":2.13},{"c":2.13,"h":2.14,"l":2.13,"n":10,"o":2.135,"t":"2026-10-06T13:15:00Z","v":616,"vw":2.134819},{"c":2.1997,"h":2.21,"l":2.1,"n":622,"o":2.13,"t":"2026-10-06T13:30:00Z","v":188122,"vw":2.168729},{"c":2.175,"h":2.21,"l":2.175,"n":415,"o":2.2,"t":"2026-10-06T13:45:00Z","v":111452,"vw":2.193619},{"c":2.165,"h":2.1977,"l":2.165,"n":215,"o":2.1722,"t":"2026-10-06T14:00:00Z","v":35301,"vw":2.179081},{"c":2.1801,"h":2.2,"l":2.16,"n":244,"o":2.1697,"t":"2026-10-06T14:15:00Z","v":71099,"vw":2.179231},{"c":2.1702,"h":2.195,"l":2.165,"n":783,"o":2.19,"t":"2026-10-06T14:30:00Z","v":182849,"vw":2.18054},{"c":2.165,"h":2.18,"l":2.15,"n":486,"o":2.17,"t":"2026-10-06T14:45:00Z","v":138856,"vw":2.16257},{"c":2.165,"h":2.18,"l":2.16,"n":170,"o":2.1677,"t":"2026-10-06T15:00:00Z","v":28870,"vw":2.17097},{"c":2.17,"h":2.17,"l":2.16,"n":148,"o":2.16,"t":"2026-10-06T15:15:00Z","v":22172,"vw":2.166273},{"c":2.165,"h":2.17,"l":2.16,"n":149,"o":2.165,"t":"2026-10-06T15:30:00Z","v":36429,"vw":2.164883},{"c":2.165,"h":2.17,"l":2.155,"n":188,"o":2.165,"t":"2026-10-06T15:45:00Z","v":54913,"vw":2.164471},{"c":2.1699,"h":2.17,"l":2.16,"n":98,"o":2.16,"t":"2026-10-06T16:00:00Z","v":18545,"vw":2.165075},{"c":2.1677,"h":2.17,"l":2.16,"n":106,"o":2.17,"t":"2026-10-06T16:15:00Z","v":46238,"vw":2.163371},{"c":2.18,"h":2.18,"l":2.16,"n":106,"o":2.17,"t":"2026-10-06T16:30:00Z","v":16440,"vw":2.169306},{"c":2.18,"h":2.185,"l":2.175,"n":137,"o":2.175,"t":"2026-10-06T16:45:00Z","v":26753,"vw":2.17938},{"c":2.16,"h":2.18,"l":2.16,"n":252,"o":2.175,"t":"2026-10-06T17:00:00Z","v":36622,"vw":2.165333},{"c":2.16,"h":2.16,"l":2.155,"n":50,"o":2.155,"t":"2026-10-06T17:15:00Z","v":3184,"vw":2.157361},{"c":2.17,"h":2.17,"l":2.155,"n":129,"o":2.155,"t":"2026-10-06T17:30:00Z","v":12195,"vw":2.163124},{"c":2.17,"h":2.17,"l":2.16,"n":84,"o":2.165,"t":"2026-10-06T17:45:00Z","v":6694,"vw":2.167111},{"c":2.1613,"h":2.17,"l":2.16,"n":122,"o":2.165,"t":"2026-10-06T18:00:00Z","v":10404,"vw":2.163821},{"c":2.155,"h":2.165,"l":2.1534,"n":139,"o":2.16,"t":"2026-10-06T18:15:00Z","v":18349,"vw":2.159713},{"c":2.145,"h":2.16,"l":2.145,"n":210,"o":2.1501,"t":"2026-10-06T18:30:00Z","v":63951,"vw":2.150642},{"c":2.1423,"h":2.15,"l":2.1423,"n":77,"o":2.145,"t":"2026-10-06T18:45:00Z","v":9961,"vw":2.147494},{"c":2.145,"h":2.15,"l":2.14,"n":134,"o":2.15,"t":"2026-10-06T19:00:00Z","v":21010,"vw":2.144167},{"c":2.135,"h":2.145,"l":2.135,"n":269,"o":2.14,"t":"2026-10-06T19:15:00Z","v":20078,"vw":2.138851},{"c":2.1141,"h":2.135,"l":2.1123,"n":257,"o":2.135,"t":"2026-10-06T19:30:00Z","v":46502,"vw":2.124578},{"c":2.13,"h":2.13,"l":2.105,"n":598,"o":2.115,"t":"2026-10-06T19:45:00Z","v":81465,"vw":2.112048},{"c":2.11,"h":2.13,"l":2.11,"n":42,"o":2.12,"t":"2026-10-06T20:00:00Z","v":48015,"vw":2.119693},{"c":2.1198,"h":2.1198,"l":2.1101,"n":2,"o":2.1101,"t":"2026-10-06T20:45:00Z","v":1100,"vw":2.110982},{"c":2.13,"h":2.13,"l":2.12,"n":6,"o":2.12,"t":"2026-10-06T21:15:00Z","v":3346,"vw":2.12172},{"c":2.16,"h":2.16,"l":2.13,"n":8,"o":2.13,"t":"2026-10-06T21:30:00Z","v":5247,"vw":2.154729},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-10-06T21:45:00Z","v":100,"vw":2.16},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-06T22:00:00Z","v":1000,"vw":2.14},{"c":2.14,"h":2.16,"l":2.14,"n":7,"o":2.16,"t":"2026-10-06T22:15:00Z","v":2712,"vw":2.150292},{"c":2.12,"h":2.14,"l":2.12,"n":7,"o":2.14,"t":"2026-10-06T22:45:00Z","v":1792,"vw":2.137437},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-10-06T23:30:00Z","v":400,"vw":2.12},{"c":2.16,"h":2.17,"l":2.1,"n":44,"o":2.15,"t":"2026-10-07T08:00:00Z","v":17599,"vw":2.132383},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-10-07T08:45:00Z","v":121,"vw":2.13},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-07T09:00:00Z","v":199,"vw":2.13},{"c":2.1204,"h":2.1204,"l":2.12,"n":2,"o":2.12,"t":"2026-10-07T09:15:00Z","v":400,"vw":2.1203},{"c":2.12,"h":2.1296,"l":2.12,"n":5,"o":2.12,"t":"2026-10-07T09:30:00Z","v":860,"vw":2.121563},{"c":2.1288,"h":2.1288,"l":2.12,"n":4,"o":2.12,"t":"2026-10-07T09:45:00Z","v":1402,"vw":2.122171},{"c":2.13,"h":2.13,"l":2.13,"n":3,"o":2.13,"t":"2026-10-07T10:00:00Z","v":2243,"vw":2.13},{"c":2.1,"h":2.11,"l":2.1,"n":9,"o":2.11,"t":"2026-10-07T10:45:00Z","v":7359,"vw":2.103197},{"c":2.1,"h":2.1004,"l":2.1,"n":4,"o":2.1,"t":"2026-10-07T11:00:00Z","v":4931,"vw":2.100187},{"c":2.1,"h":2.105,"l":2.1,"n":6,"o":2.1,"t":"2026-10-07T11:15:00Z","v":3474,"vw":2.100326},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-07T11:30:00Z","v":1713,"vw":2.1},{"c":2.1015,"h":2.1015,"l":2.1,"n":2,"o":2.1,"t":"2026-10-07T11:45:00Z","v":2141,"vw":2.100701},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-07T12:15:00Z","v":100,"vw":2.1},{"c":2.095,"h":2.1,"l":2.09,"n":24,"o":2.1,"t":"2026-10-07T12:30:00Z","v":6373,"vw":2.098998},{"c":2.0809,"h":2.095,"l":2.065,"n":93,"o":2.095,"t":"2026-10-07T12:45:00Z","v":38055,"vw":2.074129},{"c":2.08,"h":2.1,"l":2.08,"n":9,"o":2.085,"t":"2026-10-07T13:00:00Z","v":3835,"vw":2.082614},{"c":2.1,"h":2.11,"l":2.08,"n":23,"o":2.11,"t":"2026-10-07T13:15:00Z","v":15199,"vw":2.095267},{"c":2.054,"h":2.08,"l":2.04,"n":322,"o":2.08,"t":"2026-10-07T13:30:00Z","v":101378,"vw":2.057986},{"c":2.044,"h":2.06,"l":2.03,"n":308,"o":2.055,"t":"2026-10-07T13:45:00Z","v":138194,"vw":2.043618},{"c":2.035,"h":2.05,"l":2.03,"n":193,"o":2.045,"t":"2026-10-07T14:00:00Z","v":72397,"vw":2.042497},{"c":2.07,"h":2.085,"l":2.03,"n":385,"o":2.035,"t":"2026-10-07T14:15:00Z","v":121354,"vw":2.060355},{"c":2.065,"h":2.08,"l":2.06,"n":139,"o":2.08,"t":"2026-10-07T14:30:00Z","v":30754,"vw":2.07009},{"c":2.05,"h":2.065,"l":2.05,"n":165,"o":2.065,"t":"2026-10-07T14:45:00Z","v":26078,"vw":2.058594},{"c":2.055,"h":2.06,"l":2.05,"n":122,"o":2.055,"t":"2026-10-07T15:00:00Z","v":23117,"vw":2.055483},{"c":2.04,"h":2.06,"l":2.04,"n":560,"o":2.055,"t":"2026-10-07T15:15:00Z","v":114377,"vw":2.048372},{"c":2.06,"h":2.06,"l":2.04,"n":205,"o":2.04,"t":"2026-10-07T15:30:00Z","v":91230,"vw":2.053577},{"c":2.055,"h":2.06,"l":2.055,"n":79,"o":2.06,"t":"2026-10-07T15:45:00Z","v":13349,"vw":2.056483},{"c":2.065,"h":2.07,"l":2.055,"n":97,"o":2.055,"t":"2026-10-07T16:00:00Z","v":23157,"vw":2.064035},{"c":2.055,"h":2.07,"l":2.055,"n":196,"o":2.065,"t":"2026-10-07T16:15:00Z","v":34105,"vw":2.060983},{"c":2.055,"h":2.06,"l":2.055,"n":89,"o":2.06,"t":"2026-10-07T16:30:00Z","v":18348,"vw":2.057532},{"c":2.055,"h":2.06,"l":2.05,"n":67,"o":2.055,"t":"2026-10-07T16:45:00Z","v":12288,"vw":2.056317},{"c":2.055,"h":2.055,"l":2.045,"n":115,"o":2.055,"t":"2026-10-07T17:00:00Z","v":25301,"vw":2.049471},{"c":2.055,"h":2.06,"l":2.045,"n":118,"o":2.055,"t":"2026-10-07T17:15:00Z","v":50252,"vw":2.052568},{"c":2.055,"h":2.06,"l":2.0515,"n":54,"o":2.055,"t":"2026-10-07T17:30:00Z","v":6250,"vw":2.053821},{"c":2.055,"h":2.065,"l":2.05,"n":123,"o":2.055,"t":"2026-10-07T17:45:00Z","v":23654,"vw":2.059698},{"c":2.08,"h":2.08,"l":2.055,"n":111,"o":2.055,"t":"2026-10-07T18:00:00Z","v":18481,"vw":2.066473},{"c":2.075,"h":2.08,"l":2.075,"n":78,"o":2.075,"t":"2026-10-07T18:15:00Z","v":10146,"vw":2.076962},{"c":2.075,"h":2.09,"l":2.075,"n":189,"o":2.0774,"t":"2026-10-07T18:30:00Z","v":41298,"vw":2.083188},{"c":2.065,"h":2.075,"l":2.0601,"n":153,"o":2.075,"t":"2026-10-07T18:45:00Z","v":25776,"vw":2.065842},{"c":2.055,"h":2.065,"l":2.055,"n":107,"o":2.06,"t":"2026-10-07T19:00:00Z","v":18090,"vw":2.057701},{"c":2.065,"h":2.0683,"l":2.05,"n":146,"o":2.055,"t":"2026-10-07T19:15:00Z","v":33569,"vw":2.056657},{"c":2.065,"h":2.065,"l":2.06,"n":203,"o":2.065,"t":"2026-10-07T19:30:00Z","v":32909,"vw":2.060974},{"c":2.06,"h":2.07,"l":2.05,"n":575,"o":2.065,"t":"2026-10-07T19:45:00Z","v":113474,"vw":2.060166},{"c":2.062,"h":2.075,"l":2.06,"n":9,"o":2.06,"t":"2026-10-07T20:00:00Z","v":37276,"vw":2.060091},{"c":2.0795,"h":2.08,"l":2.0795,"n":3,"o":2.08,"t":"2026-10-07T20:15:00Z","v":610,"vw":2.079583},{"c":2.061,"h":2.08,"l":2.06,"n":5,"o":2.0621,"t":"2026-10-07T20:30:00Z","v":2450,"vw":2.072025},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-07T21:15:00Z","v":200,"vw":2.07},{"c":2.1,"h":2.1,"l":2.08,"n":19,"o":2.08,"t":"2026-10-07T21:45:00Z","v":2490,"vw":2.096181},{"c":2.09,"h":2.09,"l":2.09,"n":3,"o":2.09,"t":"2026-10-07T22:15:00Z","v":2000,"vw":2.09},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-07T22:45:00Z","v":100,"vw":2.1},{"c":2.09,"h":2.1,"l":2.09,"n":14,"o":2.1,"t":"2026-10-07T23:00:00Z","v":5199,"vw":2.095161},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-07T23:45:00Z","v":100,"vw":2.07},{"c":2.0701,"h":2.09,"l":2.07,"n":47,"o":2.08,"t":"2026-10-08T08:00:00Z","v":18821,"vw":2.078849},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-08T08:30:00Z","v":429,"vw":2.07},{"c":2.07,"h":2.07,"l":2.07,"n":10,"o":2.07,"t":"2026-10-08T09:15:00Z","v":1198,"vw":2.07},{"c":2.07,"h":2.07,"l":2.07,"n":3,"o":2.07,"t":"2026-10-08T10:00:00Z","v":460,"vw":2.07},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-08T10:15:00Z","v":150,"vw":2.07},{"c":2.04,"h":2.06,"l":2.04,"n":12,"o":2.06,"t":"2026-10-08T10:30:00Z","v":17800,"vw":2.044207},{"c":2.04,"h":2.05,"l":2.04,"n":7,"o":2.04,"t":"2026-10-08T10:45:00Z","v":1000,"vw":2.042646},{"c":2.0417,"h":2.06,"l":2.0417,"n":3,"o":2.06,"t":"2026-10-08T11:00:00Z","v":250,"vw":2.05085},{"c":2.03,"h":2.04,"l":2.03,"n":20,"o":2.04,"t":"2026-10-08T11:15:00Z","v":7030,"vw":2.033252},{"c":2.04,"h":2.04,"l":2.0206,"n":5,"o":2.03,"t":"2026-10-08T11:30:00Z","v":1721,"vw":2.0295},{"c":2.04,"h":2.0485,"l":2.04,"n":2,"o":2.0485,"t":"2026-10-08T12:00:00Z","v":1100,"vw":2.047727},{"c":2.04,"h":2.0404,"l":2.04,"n":6,"o":2.04,"t":"2026-10-08T12:15:00Z","v":6930,"vw":2.040055},{"c":2.03,"h":2.0316,"l":2.03,"n":3,"o":2.0316,"t":"2026-10-08T12:30:00Z","v":500,"vw":2.03032},{"c":2.03,"h":2.03,"l":2.02,"n":70,"o":2.03,"t":"2026-10-08T12:45:00Z","v":24045,"vw":2.022649},{"c":2.0661,"h":2.0661,"l":2.0409,"n":7,"o":2.0409,"t":"2026-10-08T13:15:00Z","v":1753,"vw":2.05803},{"c":2.045,"h":2.06,"l":2.0208,"n":327,"o":2.05,"t":"2026-10-08T13:30:00Z","v":52956,"vw":2.035541},{"c":2.055,"h":2.06,"l":2.03,"n":282,"o":2.0492,"t":"2026-10-08T13:45:00Z","v":51658,"vw":2.039753},{"c":2.0572,"h":2.07,"l":2.05,"n":184,"o":2.055,"t":"2026-10-08T14:00:00Z","v":27439,"vw":2.05952},{"c":2.1026,"h":2.105,"l":2.05,"n":320,"o":2.055,"t":"2026-10-08T14:15:00Z","v":86822,"vw":2.072591},{"c":2.1054,"h":2.1054,"l":2.085,"n":291,"o":2.105,"t":"2026-10-08T14:30:00Z","v":74886,"vw":2.096217},{"c":2.0873,"h":2.105,"l":2.08,"n":162,"o":2.1047,"t":"2026-10-08T14:45:00Z","v":34730,"vw":2.090218},{"c":2.0629,"h":2.09,"l":2.0629,"n":265,"o":2.085,"t":"2026-10-08T15:00:00Z","v":51605,"vw":2.074655},{"c":2.075,"h":2.075,"l":2.065,"n":105,"o":2.065,"t":"2026-10-08T15:15:00Z","v":24270,"vw":2.068091},{"c":2.075,"h":2.0798,"l":2.07,"n":115,"o":2.072,"t":"2026-10-08T15:30:00Z","v":10576,"vw":2.072834},{"c":2.09,"h":2.09,"l":2.074,"n":180,"o":2.075,"t":"2026-10-08T15:45:00Z","v":35260,"vw":2.082645},{"c":2.095,"h":2.1,"l":2.09,"n":194,"o":2.09,"t":"2026-10-08T16:00:00Z","v":34357,"vw":2.095529},{"c":2.12,"h":2.13,"l":2.095,"n":338,"o":2.095,"t":"2026-10-08T16:15:00Z","v":62478,"vw":2.113051},{"c":2.115,"h":2.12,"l":2.105,"n":209,"o":2.12,"t":"2026-10-08T16:30:00Z","v":38591,"vw":2.113371},{"c":2.09,"h":2.115,"l":2.09,"n":229,"o":2.11,"t":"2026-10-08T16:45:00Z","v":48304,"vw":2.096132},{"c":2.0902,"h":2.1,"l":2.075,"n":204,"o":2.09,"t":"2026-10-08T17:00:00Z","v":24244,"vw":2.085151},{"c":2.0699,"h":2.1,"l":2.06,"n":250,"o":2.095,"t":"2026-10-08T17:15:00Z","v":52559,"vw":2.071261},{"c":2.065,"h":2.075,"l":2.065,"n":201,"o":2.065,"t":"2026-10-08T17:30:00Z","v":24475,"vw":2.069495},{"c":2.07,"h":2.07,"l":2.06,"n":143,"o":2.065,"t":"2026-10-08T17:45:00Z","v":65757,"vw":2.061872},{"c":2.08,"h":2.08,"l":2.065,"n":182,"o":2.065,"t":"2026-10-08T18:00:00Z","v":24478,"vw":2.070738},{"c":2.074,"h":2.085,"l":2.074,"n":135,"o":2.08,"t":"2026-10-08T18:15:00Z","v":35357,"vw":2.079477},{"c":2.07,"h":2.0773,"l":2.07,"n":178,"o":2.075,"t":"2026-10-08T18:30:00Z","v":22680,"vw":2.071159},{"c":2.065,"h":2.075,"l":2.065,"n":84,"o":2.075,"t":"2026-10-08T18:45:00Z","v":14080,"vw":2.068856},{"c":2.065,"h":2.07,"l":2.065,"n":79,"o":2.065,"t":"2026-10-08T19:00:00Z","v":7613,"vw":2.066798},{"c":2.095,"h":2.1,"l":2.065,"n":243,"o":2.065,"t":"2026-10-08T19:15:00Z","v":90739,"vw":2.082753},{"c":2.095,"h":2.1,"l":2.09,"n":172,"o":2.09,"t":"2026-10-08T19:30:00Z","v":25585,"vw":2.094391},{"c":2.09,"h":2.11,"l":2.09,"n":442,"o":2.095,"t":"2026-10-08T19:45:00Z","v":72513,"vw":2.099557},{"c":2.105,"h":2.105,"l":2.05,"n":11,"o":2.1,"t":"2026-10-08T20:00:00Z","v":29190,"vw":2.099736},{"c":2.1023,"h":2.1023,"l":2.1023,"n":1,"o":2.1023,"t":"2026-10-08T20:30:00Z","v":100,"vw":2.1023},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-08T20:45:00Z","v":361,"vw":2.11},{"c":2.1,"h":2.115,"l":2.1,"n":5,"o":2.1,"t":"2026-10-08T21:00:00Z","v":1738,"vw":2.107722},{"c":2.1001,"h":2.1001,"l":2.1001,"n":1,"o":2.1001,"t":"2026-10-08T21:45:00Z","v":100,"vw":2.1001},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-08T22:00:00Z","v":250,"vw":2.1},{"c":2.107,"h":2.107,"l":2.107,"n":3,"o":2.107,"t":"2026-10-08T22:15:00Z","v":138,"vw":2.107},{"c":2.108,"h":2.11,"l":2.1038,"n":5,"o":2.1092,"t":"2026-10-08T22:30:00Z","v":2005,"vw":2.10825},{"c":2.0841,"h":2.0841,"l":2.0841,"n":1,"o":2.0841,"t":"2026-10-08T22:45:00Z","v":140,"vw":2.0841},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-08T23:15:00Z","v":200,"vw":2.09},{"c":2.0911,"h":2.0911,"l":2.0911,"n":1,"o":2.0911,"t":"2026-10-08T23:30:00Z","v":140,"vw":2.0911},{"c":2.0908,"h":2.0908,"l":2.0908,"n":1,"o":2.0908,"t":"2026-10-08T23:45:00Z","v":333,"vw":2.0908},{"c":2.11,"h":2.14,"l":2.1,"n":40,"o":2.12,"t":"2026-10-09T08:00:00Z","v":11952,"vw":2.118249},{"c":2.1196,"h":2.1196,"l":2.1196,"n":2,"o":2.1196,"t":"2026-10-09T08:15:00Z","v":203,"vw":2.1196},{"c":2.15,"h":2.15,"l":2.1191,"n":8,"o":2.1191,"t":"2026-10-09T08:45:00Z","v":7000,"vw":2.122909},{"c":2.1496,"h":2.1496,"l":2.1496,"n":2,"o":2.1496,"t":"2026-10-09T09:00:00Z","v":934,"vw":2.1496},{"c":2.14,"h":2.14,"l":2.14,"n":2,"o":2.14,"t":"2026-10-09T09:15:00Z","v":200,"vw":2.14},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-09T09:30:00Z","v":345,"vw":2.14},{"c":2.12,"h":2.12,"l":2.12,"n":9,"o":2.12,"t":"2026-10-09T10:15:00Z","v":476,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-09T11:00:00Z","v":500,"vw":2.12},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-09T11:15:00Z","v":200,"vw":2.1},{"c":2.13,"h":2.13,"l":2.13,"n":4,"o":2.13,"t":"2026-10-09T11:30:00Z","v":4100,"vw":2.13},{"c":2.1276,"h":2.1276,"l":2.1276,"n":1,"o":2.1276,"t":"2026-10-09T11:45:00Z","v":100,"vw":2.1276},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-09T12:00:00Z","v":200,"vw":2.13},{"c":2.1274,"h":2.1274,"l":2.1274,"n":1,"o":2.1274,"t":"2026-10-09T12:15:00Z","v":500,"vw":2.1274},{"c":2.1296,"h":2.13,"l":2.1296,"n":4,"o":2.1296,"t":"2026-10-09T12:30:00Z","v":881,"vw":2.129713},{"c":2.128,"h":2.1291,"l":2.128,"n":2,"o":2.1291,"t":"2026-10-09T12:45:00Z","v":2000,"vw":2.12855},{"c":2.11,"h":2.12,"l":2.11,"n":50,"o":2.12,"t":"2026-10-09T13:00:00Z","v":11687,"vw":2.111442},{"c":2.105,"h":2.19,"l":2.1,"n":648,"o":2.12,"t":"2026-10-09T13:30:00Z","v":206623,"vw":2.131803},{"c":2.035,"h":2.105,"l":2.02,"n":596,"o":2.1001,"t":"2026-10-09T13:45:00Z","v":182673,"vw":2.064851},{"c":2.05,"h":2.055,"l":2.035,"n":345,"o":2.04,"t":"2026-10-09T14:00:00Z","v":77096,"vw":2.048033},{"c":2.06,"h":2.06,"l":2.045,"n":209,"o":2.045,"t":"2026-10-09T14:15:00Z","v":23277,"vw":2.05119},{"c":2.07,"h":2.07,"l":2.04,"n":314,"o":2.055,"t":"2026-10-09T14:30:00Z","v":48002,"vw":2.05032},{"c":2.075,"h":2.08,"l":2.0601,"n":162,"o":2.065,"t":"2026-10-09T14:45:00Z","v":28557,"vw":2.072198},{"c":2.045,"h":2.08,"l":2.045,"n":189,"o":2.075,"t":"2026-10-09T15:00:00Z","v":29386,"vw":2.059502},{"c":2.05,"h":2.06,"l":2.045,"n":177,"o":2.05,"t":"2026-10-09T15:15:00Z","v":19347,"vw":2.048939},{"c":2.02,"h":2.05,"l":2.02,"n":289,"o":2.045,"t":"2026-10-09T15:30:00Z","v":83663,"vw":2.037939},{"c":2.0142,"h":2.03,"l":2.01,"n":256,"o":2.02,"t":"2026-10-09T15:45:00Z","v":52797,"vw":2.015589},{"c":1.975,"h":2.01,"l":1.975,"n":367,"o":2.01,"t":"2026-10-09T16:00:00Z","v":147071,"vw":1.995615},{"c":1.975,"h":1.9773,"l":1.965,"n":200,"o":1.975,"t":"2026-10-09T16:15:00Z","v":42811,"vw":1.972589},{"c":1.99,"h":2,"l":1.96,"n":386,"o":1.97,"t":"2026-10-09T16:30:00Z","v":167727,"vw":1.979009},{"c":1.985,"h":1.99,"l":1.9801,"n":93,"o":1.985,"t":"2026-10-09T16:45:00Z","v":10087,"vw":1.98701},{"c":1.985,"h":1.99,"l":1.98,"n":106,"o":1.985,"t":"2026-10-09T17:00:00Z","v":15955,"vw":1.983468},{"c":1.98,"h":1.995,"l":1.98,"n":176,"o":1.985,"t":"2026-10-09T17:15:00Z","v":23633,"vw":1.987365},{"c":1.98,"h":1.9873,"l":1.98,"n":158,"o":1.98,"t":"2026-10-09T17:30:00Z","v":13326,"vw":1.98203},{"c":1.995,"h":2.005,"l":1.98,"n":271,"o":1.985,"t":"2026-10-09T17:45:00Z","v":42523,"vw":1.994431},{"c":2.025,"h":2.03,"l":1.995,"n":189,"o":2,"t":"2026-10-09T18:00:00Z","v":33220,"vw":2.012325},{"c":2.02,"h":2.03,"l":2.015,"n":258,"o":2.025,"t":"2026-10-09T18:15:00Z","v":65214,"vw":2.020612},{"c":2.015,"h":2.02,"l":2.01,"n":93,"o":2.015,"t":"2026-10-09T18:30:00Z","v":14392,"vw":2.014723},{"c":2.025,"h":2.03,"l":2.015,"n":145,"o":2.015,"t":"2026-10-09T18:45:00Z","v":18420,"vw":2.022574},{"c":2.04,"h":2.04,"l":2.02,"n":196,"o":2.03,"t":"2026-10-09T19:00:00Z","v":31787,"vw":2.02966},{"c":2.035,"h":2.045,"l":2.03,"n":356,"o":2.0383,"t":"2026-10-09T19:15:00Z","v":80516,"vw":2.038608},{"c":2.015,"h":2.04,"l":2.015,"n":249,"o":2.03,"t":"2026-10-09T19:30:00Z","v":84747,"vw":2.022067},{"c":2.02,"h":2.03,"l":2.01,"n":691,"o":2.015,"t":"2026-10-09T19:45:00Z","v":159873,"vw":2.023007},{"c":2.0279,"h":2.03,"l":2.0108,"n":18,"o":2.02,"t":"2026-10-09T20:00:00Z","v":43286,"vw":2.019816},{"c":2.029,"h":2.03,"l":2.026,"n":4,"o":2.026,"t":"2026-10-09T20:15:00Z","v":5220,"vw":2.026135},{"c":2.03,"h":2.03,"l":2.03,"n":6,"o":2.03,"t":"2026-10-09T20:45:00Z","v":6185,"vw":2.03},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-09T21:00:00Z","v":1000,"vw":2.03},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-09T22:15:00Z","v":100,"vw":2.03},{"c":2.03,"h":2.03,"l":2.03,"n":6,"o":2.03,"t":"2026-10-09T22:30:00Z","v":2990,"vw":2.03},{"c":2.03,"h":2.04,"l":2.03,"n":5,"o":2.03,"t":"2026-10-09T22:45:00Z","v":3467,"vw":2.038696},{"c":2.03,"h":2.03,"l":2.01,"n":36,"o":2.02,"t":"2026-10-12T08:00:00Z","v":8059,"vw":2.01806},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-12T08:15:00Z","v":2336,"vw":2.03},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-12T08:30:00Z","v":195,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-12T08:45:00Z","v":300,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":2,"o":2.02,"t":"2026-10-12T09:45:00Z","v":619,"vw":2.02},{"c":2.0204,"h":2.0204,"l":2.0204,"n":1,"o":2.0204,"t":"2026-10-12T10:30:00Z","v":250,"vw":2.0204},{"c":2.01,"h":2.02,"l":2.01,"n":7,"o":2.02,"t":"2026-10-12T10:45:00Z","v":712,"vw":2.018452},{"c":2.0102,"h":2.0102,"l":2.01,"n":2,"o":2.01,"t":"2026-10-12T11:30:00Z","v":3586,"vw":2.010016},{"c":1.96,"h":2.0117,"l":1.9,"n":65,"o":2.0117,"t":"2026-10-12T11:45:00Z","v":14577,"vw":1.949661},{"c":2.0084,"h":2.0084,"l":2.0084,"n":1,"o":2.0084,"t":"2026-10-12T12:15:00Z","v":150,"vw":2.0084},{"c":1.994,"h":1.994,"l":1.994,"n":1,"o":1.994,"t":"2026-10-12T12:30:00Z","v":125,"vw":1.994},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-10-12T12:45:00Z","v":500,"vw":2},{"c":1.985,"h":2,"l":1.985,"n":15,"o":2,"t":"2026-10-12T13:15:00Z","v":16731,"vw":1.995945},{"c":1.905,"h":1.98,"l":1.88,"n":791,"o":1.98,"t":"2026-10-12T13:30:00Z","v":284000,"vw":1.91417},{"c":1.8607,"h":1.925,"l":1.86,"n":535,"o":1.905,"t":"2026-10-12T13:45:00Z","v":148589,"vw":1.893},{"c":1.87,"h":1.88,"l":1.83,"n":613,"o":1.8692,"t":"2026-10-12T14:00:00Z","v":192141,"vw":1.85117},{"c":1.885,"h":1.9,"l":1.87,"n":351,"o":1.879,"t":"2026-10-12T14:15:00Z","v":115525,"vw":1.883055},{"c":1.899,"h":1.8999,"l":1.88,"n":218,"o":1.885,"t":"2026-10-12T14:30:00Z","v":49100,"vw":1.888779},{"c":1.895,"h":1.91,"l":1.89,"n":313,"o":1.895,"t":"2026-10-12T14:45:00Z","v":71940,"vw":1.900017},{"c":1.901,"h":1.915,"l":1.895,"n":260,"o":1.895,"t":"2026-10-12T15:00:00Z","v":51046,"vw":1.901021},{"c":1.9197,"h":1.93,"l":1.895,"n":414,"o":1.9,"t":"2026-10-12T15:15:00Z","v":177107,"vw":1.911637},{"c":1.9484,"h":1.96,"l":1.915,"n":619,"o":1.915,"t":"2026-10-12T15:30:00Z","v":143402,"vw":1.941515},{"c":1.955,"h":1.9599,"l":1.945,"n":407,"o":1.95,"t":"2026-10-12T15:45:00Z","v":154816,"vw":1.950919},{"c":1.97,"h":1.97,"l":1.945,"n":264,"o":1.95,"t":"2026-10-12T16:00:00Z","v":57075,"vw":1.95159},{"c":1.935,"h":1.97,"l":1.925,"n":481,"o":1.97,"t":"2026-10-12T16:15:00Z","v":116252,"vw":1.948881},{"c":1.925,"h":1.945,"l":1.9201,"n":179,"o":1.94,"t":"2026-10-12T16:30:00Z","v":33986,"vw":1.935213},{"c":1.915,"h":1.93,"l":1.91,"n":285,"o":1.925,"t":"2026-10-12T16:45:00Z","v":63067,"vw":1.921468},{"c":1.925,"h":1.93,"l":1.915,"n":118,"o":1.915,"t":"2026-10-12T17:00:00Z","v":18897,"vw":1.920233},{"c":1.915,"h":1.93,"l":1.915,"n":122,"o":1.925,"t":"2026-10-12T17:15:00Z","v":19040,"vw":1.92006},{"c":1.92,"h":1.925,"l":1.915,"n":130,"o":1.915,"t":"2026-10-12T17:30:00Z","v":20510,"vw":1.918192},{"c":1.925,"h":1.935,"l":1.915,"n":258,"o":1.9184,"t":"2026-10-12T17:45:00Z","v":45179,"vw":1.923248},{"c":1.925,"h":1.93,"l":1.925,"n":148,"o":1.925,"t":"2026-10-12T18:00:00Z","v":12055,"vw":1.925802},{"c":1.925,"h":1.93,"l":1.92,"n":108,"o":1.925,"t":"2026-10-12T18:15:00Z","v":10564,"vw":1.924838},{"c":1.945,"h":1.955,"l":1.925,"n":696,"o":1.925,"t":"2026-10-12T18:30:00Z","v":143465,"vw":1.946693},{"c":1.9428,"h":1.95,"l":1.94,"n":148,"o":1.95,"t":"2026-10-12T18:45:00Z","v":23289,"vw":1.943338},{"c":1.935,"h":1.942,"l":1.935,"n":160,"o":1.941,"t":"2026-10-12T19:00:00Z","v":20598,"vw":1.937046},{"c":1.935,"h":1.935,"l":1.93,"n":195,"o":1.935,"t":"2026-10-12T19:15:00Z","v":13803,"vw":1.934059},{"c":1.935,"h":1.945,"l":1.93,"n":285,"o":1.935,"t":"2026-10-12T19:30:00Z","v":32141,"vw":1.937867},{"c":1.93,"h":1.9399,"l":1.92,"n":862,"o":1.935,"t":"2026-10-12T19:45:00Z","v":120184,"vw":1.930496},{"c":1.93,"h":1.93,"l":1.93,"n":6,"o":1.93,"t":"2026-10-12T20:00:00Z","v":32443,"vw":1.93},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-12T20:15:00Z","v":200,"vw":1.92},{"c":1.95,"h":1.95,"l":1.94,"n":6,"o":1.94,"t":"2026-10-12T20:30:00Z","v":1014,"vw":1.949},{"c":1.94,"h":1.94,"l":1.94,"n":2,"o":1.94,"t":"2026-10-12T21:00:00Z","v":445,"vw":1.94},{"c":1.9492,"h":1.96,"l":1.9492,"n":6,"o":1.96,"t":"2026-10-12T21:45:00Z","v":1368,"vw":1.95016},{"c":1.94,"h":1.95,"l":1.94,"n":2,"o":1.95,"t":"2026-10-12T22:15:00Z","v":1100,"vw":1.949091},{"c":1.95,"h":1.95,"l":1.9487,"n":6,"o":1.95,"t":"2026-10-12T22:30:00Z","v":819,"vw":1.949663},{"c":1.9307,"h":1.9307,"l":1.9307,"n":1,"o":1.9307,"t":"2026-10-12T22:45:00Z","v":684,"vw":1.9307},{"c":1.93,"h":1.93,"l":1.93,"n":14,"o":1.93,"t":"2026-10-12T23:15:00Z","v":1860,"vw":1.93},{"c":1.9498,"h":1.9498,"l":1.9487,"n":2,"o":1.9487,"t":"2026-10-12T23:30:00Z","v":700,"vw":1.949171},{"c":1.87,"h":1.93,"l":1.85,"n":110,"o":1.93,"t":"2026-10-13T08:00:00Z","v":20043,"vw":1.894454},{"c":1.9,"h":1.93,"l":1.9,"n":11,"o":1.93,"t":"2026-10-13T08:15:00Z","v":1705,"vw":1.911625},{"c":1.91,"h":1.91,"l":1.91,"n":3,"o":1.91,"t":"2026-10-13T08:45:00Z","v":600,"vw":1.91},{"c":1.91,"h":1.91,"l":1.91,"n":2,"o":1.91,"t":"2026-10-13T09:00:00Z","v":200,"vw":1.91},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-13T09:30:00Z","v":800,"vw":1.91},{"c":1.9104,"h":1.9104,"l":1.9104,"n":1,"o":1.9104,"t":"2026-10-13T10:00:00Z","v":849,"vw":1.9104},{"c":1.93,"h":1.93,"l":1.93,"n":3,"o":1.93,"t":"2026-10-13T11:15:00Z","v":2000,"vw":1.93},{"c":1.9116,"h":1.92,"l":1.91,"n":19,"o":1.92,"t":"2026-10-13T11:30:00Z","v":6660,"vw":1.916775},{"c":1.91,"h":1.93,"l":1.91,"n":31,"o":1.92,"t":"2026-10-13T11:45:00Z","v":3798,"vw":1.917061},{"c":1.89,"h":1.9184,"l":1.89,"n":19,"o":1.9,"t":"2026-10-13T12:00:00Z","v":11581,"vw":1.896012},{"c":1.88,"h":1.9096,"l":1.88,"n":10,"o":1.9096,"t":"2026-10-13T12:30:00Z","v":1529,"vw":1.89432},{"c":1.9,"h":1.9,"l":1.8804,"n":3,"o":1.8804,"t":"2026-10-13T12:45:00Z","v":1343,"vw":1.883319},{"c":1.9,"h":1.9,"l":1.9,"n":3,"o":1.9,"t":"2026-10-13T13:00:00Z","v":500,"vw":1.9},{"c":1.9,"h":1.91,"l":1.9,"n":4,"o":1.91,"t":"2026-10-13T13:15:00Z","v":381,"vw":1.904695},{"c":1.895,"h":1.9077,"l":1.8601,"n":774,"o":1.89,"t":"2026-10-13T13:30:00Z","v":163625,"vw":1.880761},{"c":1.905,"h":1.915,"l":1.89,"n":290,"o":1.895,"t":"2026-10-13T13:45:00Z","v":50499,"vw":1.902212},{"c":1.915,"h":1.93,"l":1.895,"n":276,"o":1.9,"t":"2026-10-13T14:00:00Z","v":77537,"vw":1.917603},{"c":1.91,"h":1.92,"l":1.91,"n":109,"o":1.915,"t":"2026-10-13T14:15:00Z","v":24135,"vw":1.915453},{"c":1.9172,"h":1.9172,"l":1.9,"n":132,"o":1.915,"t":"2026-10-13T14:30:00Z","v":28004,"vw":1.91097},{"c":1.88,"h":1.92,"l":1.88,"n":280,"o":1.915,"t":"2026-10-13T14:45:00Z","v":111082,"vw":1.899939},{"c":1.905,"h":1.905,"l":1.885,"n":169,"o":1.885,"t":"2026-10-13T15:00:00Z","v":31414,"vw":1.89489},{"c":1.89,"h":1.905,"l":1.89,"n":63,"o":1.905,"t":"2026-10-13T15:15:00Z","v":14768,"vw":1.899355},{"c":1.8917,"h":1.895,"l":1.88,"n":168,"o":1.89,"t":"2026-10-13T15:30:00Z","v":45544,"vw":1.88625},{"c":1.895,"h":1.8999,"l":1.89,"n":40,"o":1.895,"t":"2026-10-13T15:45:00Z","v":11518,"vw":1.893339},{"c":1.915,"h":1.92,"l":1.89,"n":180,"o":1.89,"t":"2026-10-13T16:00:00Z","v":57395,"vw":1.907478},{"c":1.915,"h":1.92,"l":1.91,"n":72,"o":1.915,"t":"2026-10-13T16:15:00Z","v":19431,"vw":1.915691},{"c":1.92,"h":1.93,"l":1.91,"n":106,"o":1.915,"t":"2026-10-13T16:30:00Z","v":39546,"vw":1.922078},{"c":1.915,"h":1.93,"l":1.915,"n":119,"o":1.925,"t":"2026-10-13T16:45:00Z","v":24404,"vw":1.919168},{"c":1.91,"h":1.915,"l":1.91,"n":51,"o":1.915,"t":"2026-10-13T17:00:00Z","v":4590,"vw":1.914192},{"c":1.9121,"h":1.915,"l":1.905,"n":144,"o":1.91,"t":"2026-10-13T17:15:00Z","v":30180,"vw":1.910649},{"c":1.905,"h":1.91,"l":1.9,"n":121,"o":1.91,"t":"2026-10-13T17:30:00Z","v":16625,"vw":1.908088},{"c":1.895,"h":1.91,"l":1.89,"n":144,"o":1.9099,"t":"2026-10-13T17:45:00Z","v":86925,"vw":1.900419},{"c":1.9,"h":1.9099,"l":1.895,"n":150,"o":1.895,"t":"2026-10-13T18:00:00Z","v":21542,"vw":1.902391},{"c":1.905,"h":1.91,"l":1.9,"n":78,"o":1.9,"t":"2026-10-13T18:15:00Z","v":8276,"vw":1.904452},{"c":1.895,"h":1.9056,"l":1.8927,"n":112,"o":1.905,"t":"2026-10-13T18:30:00Z","v":14443,"vw":1.898844},{"c":1.895,"h":1.8997,"l":1.895,"n":52,"o":1.895,"t":"2026-10-13T18:45:00Z","v":6005,"vw":1.895297},{"c":1.895,"h":1.8997,"l":1.89,"n":96,"o":1.895,"t":"2026-10-13T19:00:00Z","v":7622,"vw":1.896019},{"c":1.905,"h":1.915,"l":1.895,"n":236,"o":1.895,"t":"2026-10-13T19:15:00Z","v":47612,"vw":1.906708},{"c":1.895,"h":1.905,"l":1.895,"n":234,"o":1.905,"t":"2026-10-13T19:30:00Z","v":40485,"vw":1.900099},{"c":1.905,"h":1.915,"l":1.89,"n":927,"o":1.895,"t":"2026-10-13T19:45:00Z","v":230010,"vw":1.902134},{"c":1.92,"h":1.92,"l":1.9,"n":8,"o":1.9,"t":"2026-10-13T20:00:00Z","v":30781,"vw":1.900098},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-13T20:15:00Z","v":3687,"vw":1.9},{"c":1.9003,"h":1.9003,"l":1.9003,"n":2,"o":1.9003,"t":"2026-10-13T20:30:00Z","v":251,"vw":1.9003},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-13T20:45:00Z","v":400,"vw":1.9},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-13T22:00:00Z","v":100,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-13T22:15:00Z","v":285,"vw":1.92},{"c":1.9115,"h":1.9115,"l":1.9115,"n":1,"o":1.9115,"t":"2026-10-13T22:45:00Z","v":1000,"vw":1.9115},{"c":1.9199,"h":1.9199,"l":1.9199,"n":1,"o":1.9199,"t":"2026-10-13T23:00:00Z","v":100,"vw":1.9199},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-13T23:15:00Z","v":2553,"vw":1.91},{"c":1.91,"h":1.91,"l":1.9,"n":27,"o":1.91,"t":"2026-10-14T08:00:00Z","v":7689,"vw":1.907265},{"c":1.9003,"h":1.9003,"l":1.9003,"n":1,"o":1.9003,"t":"2026-10-14T08:30:00Z","v":185,"vw":1.9003},{"c":1.9004,"h":1.9004,"l":1.9004,"n":1,"o":1.9004,"t":"2026-10-14T10:00:00Z","v":341,"vw":1.9004},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-14T10:30:00Z","v":100,"vw":1.91},{"c":1.89,"h":1.91,"l":1.89,"n":16,"o":1.9003,"t":"2026-10-14T10:45:00Z","v":13270,"vw":1.895616},{"c":1.89,"h":1.89,"l":1.89,"n":7,"o":1.89,"t":"2026-10-14T11:00:00Z","v":453,"vw":1.89},{"c":1.8985,"h":1.8985,"l":1.8985,"n":1,"o":1.8985,"t":"2026-10-14T11:15:00Z","v":1000,"vw":1.8985},{"c":1.89,"h":1.89,"l":1.89,"n":10,"o":1.89,"t":"2026-10-14T11:45:00Z","v":1338,"vw":1.89},{"c":1.89,"h":1.8916,"l":1.89,"n":3,"o":1.8916,"t":"2026-10-14T12:00:00Z","v":515,"vw":1.89096},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-14T12:15:00Z","v":741,"vw":1.89},{"c":1.85,"h":1.895,"l":1.82,"n":269,"o":1.895,"t":"2026-10-14T12:30:00Z","v":46684,"vw":1.849207},{"c":1.88,"h":1.88,"l":1.87,"n":4,"o":1.88,"t":"2026-10-14T12:45:00Z","v":700,"vw":1.878571},{"c":1.8968,"h":1.8968,"l":1.86,"n":40,"o":1.87,"t":"2026-10-14T13:00:00Z","v":14898,"vw":1.860454},{"c":1.85,"h":1.87,"l":1.85,"n":39,"o":1.87,"t":"2026-10-14T13:15:00Z","v":52756,"vw":1.851681},{"c":1.845,"h":1.87,"l":1.83,"n":435,"o":1.85,"t":"2026-10-14T13:30:00Z","v":82711,"vw":1.843035},{"c":1.82,"h":1.85,"l":1.82,"n":201,"o":1.845,"t":"2026-10-14T13:45:00Z","v":48601,"vw":1.840561},{"c":1.81,"h":1.82,"l":1.81,"n":265,"o":1.82,"t":"2026-10-14T14:00:00Z","v":82442,"vw":1.813857},{"c":1.8093,"h":1.82,"l":1.8,"n":468,"o":1.81,"t":"2026-10-14T14:15:00Z","v":155309,"vw":1.811381},{"c":1.825,"h":1.825,"l":1.8,"n":240,"o":1.8,"t":"2026-10-14T14:30:00Z","v":50812,"vw":1.814175},{"c":1.82,"h":1.84,"l":1.82,"n":292,"o":1.825,"t":"2026-10-14T14:45:00Z","v":111195,"vw":1.832131},{"c":1.825,"h":1.83,"l":1.805,"n":331,"o":1.825,"t":"2026-10-14T15:00:00Z","v":63761,"vw":1.815854},{"c":1.82,"h":1.83,"l":1.82,"n":150,"o":1.825,"t":"2026-10-14T15:15:00Z","v":25101,"vw":1.82457},{"c":1.81,"h":1.825,"l":1.81,"n":225,"o":1.82,"t":"2026-10-14T15:30:00Z","v":58879,"vw":1.812588},{"c":1.815,"h":1.82,"l":1.81,"n":161,"o":1.81,"t":"2026-10-14T15:45:00Z","v":169257,"vw":1.810777},{"c":1.805,"h":1.815,"l":1.8,"n":187,"o":1.81,"t":"2026-10-14T16:00:00Z","v":31531,"vw":1.80667},{"c":1.8,"h":1.81,"l":1.8,"n":160,"o":1.8,"t":"2026-10-14T16:15:00Z","v":28019,"vw":1.804396},{"c":1.835,"h":1.835,"l":1.8,"n":306,"o":1.805,"t":"2026-10-14T16:30:00Z","v":95765,"vw":1.817628},{"c":1.825,"h":1.8385,"l":1.82,"n":159,"o":1.835,"t":"2026-10-14T16:45:00Z","v":15633,"vw":1.829931},{"c":1.82,"h":1.83,"l":1.82,"n":133,"o":1.82,"t":"2026-10-14T17:00:00Z","v":21924,"vw":1.823689},{"c":1.81,"h":1.82,"l":1.81,"n":164,"o":1.82,"t":"2026-10-14T17:15:00Z","v":15822,"vw":1.815689},{"c":1.8,"h":1.816,"l":1.8,"n":208,"o":1.81,"t":"2026-10-14T17:30:00Z","v":36348,"vw":1.809267},{"c":1.8,"h":1.81,"l":1.8,"n":342,"o":1.8,"t":"2026-10-14T17:45:00Z","v":76167,"vw":1.801302},{"c":1.8,"h":1.81,"l":1.8,"n":202,"o":1.805,"t":"2026-10-14T18:00:00Z","v":32006,"vw":1.801803},{"c":1.7928,"h":1.805,"l":1.79,"n":295,"o":1.805,"t":"2026-10-14T18:15:00Z","v":55940,"vw":1.799088},{"c":1.79,"h":1.8,"l":1.79,"n":175,"o":1.8,"t":"2026-10-14T18:30:00Z","v":44902,"vw":1.797835},{"c":1.79,"h":1.8,"l":1.79,"n":202,"o":1.79,"t":"2026-10-14T18:45:00Z","v":19523,"vw":1.792736},{"c":1.785,"h":1.795,"l":1.78,"n":217,"o":1.79,"t":"2026-10-14T19:00:00Z","v":32990,"vw":1.788691},{"c":1.7863,"h":1.79,"l":1.78,"n":134,"o":1.785,"t":"2026-10-14T19:15:00Z","v":31537,"vw":1.786119},{"c":1.78,"h":1.79,"l":1.78,"n":185,"o":1.785,"t":"2026-10-14T19:30:00Z","v":29627,"vw":1.785872},{"c":1.77,"h":1.78,"l":1.755,"n":748,"o":1.78,"t":"2026-10-14T19:45:00Z","v":170587,"vw":1.767551},{"c":1.7508,"h":1.8,"l":1.7508,"n":58,"o":1.77,"t":"2026-10-14T20:00:00Z","v":28454,"vw":1.768955},{"c":1.7602,"h":1.7602,"l":1.76,"n":2,"o":1.76,"t":"2026-10-14T20:15:00Z","v":2149,"vw":1.760107},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-14T20:30:00Z","v":198,"vw":1.76},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-14T20:45:00Z","v":2000,"vw":1.77},{"c":1.76,"h":1.77,"l":1.76,"n":3,"o":1.77,"t":"2026-10-14T21:00:00Z","v":600,"vw":1.763333},{"c":1.7491,"h":1.76,"l":1.7491,"n":46,"o":1.76,"t":"2026-10-14T21:15:00Z","v":11046,"vw":1.75169},{"c":1.75,"h":1.75,"l":1.745,"n":13,"o":1.75,"t":"2026-10-14T21:30:00Z","v":3195,"vw":1.749126},{"c":1.74,"h":1.75,"l":1.74,"n":9,"o":1.75,"t":"2026-10-14T21:45:00Z","v":3776,"vw":1.746045},{"c":1.75,"h":1.75,"l":1.75,"n":4,"o":1.75,"t":"2026-10-14T22:00:00Z","v":491,"vw":1.75},{"c":1.75,"h":1.76,"l":1.75,"n":7,"o":1.76,"t":"2026-10-14T22:15:00Z","v":696,"vw":1.75146},{"c":1.76,"h":1.7673,"l":1.75,"n":6,"o":1.75,"t":"2026-10-14T22:30:00Z","v":2400,"vw":1.754054},{"c":1.76,"h":1.77,"l":1.76,"n":11,"o":1.76,"t":"2026-10-14T22:45:00Z","v":5706,"vw":1.767618},{"c":1.77,"h":1.77,"l":1.74,"n":10,"o":1.74,"t":"2026-10-14T23:00:00Z","v":3030,"vw":1.742346},{"c":1.76,"h":1.7682,"l":1.76,"n":5,"o":1.7682,"t":"2026-10-14T23:15:00Z","v":2130,"vw":1.763868},{"c":1.77,"h":1.77,"l":1.77,"n":5,"o":1.77,"t":"2026-10-14T23:30:00Z","v":898,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":5,"o":1.77,"t":"2026-10-14T23:45:00Z","v":14697,"vw":1.77},{"c":1.73,"h":1.75,"l":1.7,"n":64,"o":1.74,"t":"2026-10-15T08:00:00Z","v":29385,"vw":1.730098},{"c":1.72,"h":1.73,"l":1.72,"n":6,"o":1.73,"t":"2026-10-15T08:30:00Z","v":2747,"vw":1.720743},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-15T08:45:00Z","v":417,"vw":1.73},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-10-15T09:00:00Z","v":1912,"vw":1.72},{"c":1.72,"h":1.73,"l":1.72,"n":11,"o":1.73,"t":"2026-10-15T09:15:00Z","v":5474,"vw":1.727468},{"c":1.72,"h":1.7213,"l":1.72,"n":11,"o":1.7213,"t":"2026-10-15T09:30:00Z","v":1453,"vw":1.720427},{"c":1.725,"h":1.725,"l":1.725,"n":2,"o":1.725,"t":"2026-10-15T10:00:00Z","v":596,"vw":1.725},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-15T10:15:00Z","v":500,"vw":1.72},{"c":1.705,"h":1.7108,"l":1.7,"n":24,"o":1.7108,"t":"2026-10-15T10:45:00Z","v":15068,"vw":1.701203},{"c":1.71,"h":1.71,"l":1.6904,"n":11,"o":1.7,"t":"2026-10-15T11:00:00Z","v":3653,"vw":1.696215},{"c":1.68,"h":1.72,"l":1.68,"n":24,"o":1.71,"t":"2026-10-15T11:15:00Z","v":46038,"vw":1.684974},{"c":1.72,"h":1.73,"l":1.7,"n":14,"o":1.7,"t":"2026-10-15T11:30:00Z","v":19635,"vw":1.725781},{"c":1.701,"h":1.715,"l":1.701,"n":10,"o":1.71,"t":"2026-10-15T11:45:00Z","v":2802,"vw":1.709852},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-10-15T12:00:00Z","v":804,"vw":1.72},{"c":1.72,"h":1.73,"l":1.72,"n":6,"o":1.73,"t":"2026-10-15T12:15:00Z","v":12028,"vw":1.728825},{"c":1.695,"h":1.71,"l":1.695,"n":16,"o":1.7,"t":"2026-10-15T12:30:00Z","v":5700,"vw":1.701933},{"c":1.69,"h":1.71,"l":1.69,"n":7,"o":1.695,"t":"2026-10-15T12:45:00Z","v":4901,"vw":1.697453},{"c":1.7,"h":1.71,"l":1.7,"n":4,"o":1.7,"t":"2026-10-15T13:00:00Z","v":1197,"vw":1.700877},{"c":1.69,"h":1.705,"l":1.69,"n":21,"o":1.7,"t":"2026-10-15T13:15:00Z","v":7458,"vw":1.694466},{"c":1.675,"h":1.72,"l":1.64,"n":1144,"o":1.69,"t":"2026-10-15T13:30:00Z","v":462989,"vw":1.67331},{"c":1.68,"h":1.7,"l":1.6734,"n":583,"o":1.6734,"t":"2026-10-15T13:45:00Z","v":139769,"vw":1.690005},{"c":1.705,"h":1.71,"l":1.68,"n":409,"o":1.685,"t":"2026-10-15T14:00:00Z","v":102463,"vw":1.693745},{"c":1.705,"h":1.73,"l":1.7,"n":311,"o":1.705,"t":"2026-10-15T14:15:00Z","v":71010,"vw":1.714072},{"c":1.73,"h":1.73,"l":1.695,"n":283,"o":1.7,"t":"2026-10-15T14:30:00Z","v":71459,"vw":1.708435},{"c":1.74,"h":1.74,"l":1.71,"n":355,"o":1.72,"t":"2026-10-15T14:45:00Z","v":91033,"vw":1.726981},{"c":1.75,"h":1.75,"l":1.72,"n":362,"o":1.735,"t":"2026-10-15T15:00:00Z","v":126362,"vw":1.732834},{"c":1.755,"h":1.77,"l":1.745,"n":434,"o":1.745,"t":"2026-10-15T15:15:00Z","v":191145,"vw":1.763857},{"c":1.755,"h":1.76,"l":1.75,"n":161,"o":1.75,"t":"2026-10-15T15:30:00Z","v":42247,"vw":1.753449},{"c":1.76,"h":1.76,"l":1.74,"n":326,"o":1.755,"t":"2026-10-15T15:45:00Z","v":97798,"vw":1.75451},{"c":1.735,"h":1.76,"l":1.73,"n":130,"o":1.755,"t":"2026-10-15T16:00:00Z","v":15815,"vw":1.741325},{"c":1.725,"h":1.74,"l":1.725,"n":160,"o":1.735,"t":"2026-10-15T16:15:00Z","v":25936,"vw":1.729867},{"c":1.73,"h":1.74,"l":1.725,"n":130,"o":1.725,"t":"2026-10-15T16:30:00Z","v":36326,"vw":1.732348},{"c":1.735,"h":1.74,"l":1.72,"n":155,"o":1.735,"t":"2026-10-15T16:45:00Z","v":28357,"vw":1.725859},{"c":1.73,"h":1.74,"l":1.72,"n":111,"o":1.73,"t":"2026-10-15T17:00:00Z","v":18842,"vw":1.730688},{"c":1.73,"h":1.74,"l":1.73,"n":91,"o":1.735,"t":"2026-10-15T17:15:00Z","v":8581,"vw":1.733377},{"c":1.735,"h":1.74,"l":1.73,"n":117,"o":1.73,"t":"2026-10-15T17:30:00Z","v":20634,"vw":1.734708},{"c":1.74,"h":1.75,"l":1.73,"n":144,"o":1.735,"t":"2026-10-15T17:45:00Z","v":59389,"vw":1.740297},{"c":1.725,"h":1.745,"l":1.72,"n":132,"o":1.74,"t":"2026-10-15T18:00:00Z","v":38210,"vw":1.732099},{"c":1.7299,"h":1.73,"l":1.72,"n":103,"o":1.72,"t":"2026-10-15T18:15:00Z","v":14599,"vw":1.725313},{"c":1.73,"h":1.73,"l":1.715,"n":272,"o":1.725,"t":"2026-10-15T18:30:00Z","v":89650,"vw":1.726588},{"c":1.735,"h":1.74,"l":1.72,"n":185,"o":1.725,"t":"2026-10-15T18:45:00Z","v":86465,"vw":1.727799},{"c":1.75,"h":1.75,"l":1.735,"n":138,"o":1.735,"t":"2026-10-15T19:00:00Z","v":22208,"vw":1.74318},{"c":1.755,"h":1.76,"l":1.745,"n":122,"o":1.745,"t":"2026-10-15T19:15:00Z","v":29356,"vw":1.753282},{"c":1.755,"h":1.77,"l":1.7527,"n":206,"o":1.755,"t":"2026-10-15T19:30:00Z","v":45476,"vw":1.761619},{"c":1.75,"h":1.775,"l":1.75,"n":1251,"o":1.75,"t":"2026-10-15T19:45:00Z","v":328657,"vw":1.760242},{"c":1.7523,"h":1.76,"l":1.72,"n":27,"o":1.76,"t":"2026-10-15T20:00:00Z","v":63637,"vw":1.759602},{"c":1.77,"h":1.7859,"l":1.76,"n":12,"o":1.76,"t":"2026-10-15T20:15:00Z","v":4714,"vw":1.769266},{"c":1.7799,"h":1.78,"l":1.7799,"n":3,"o":1.78,"t":"2026-10-15T20:30:00Z","v":5000,"vw":1.77992},{"c":1.78,"h":1.78,"l":1.7795,"n":17,"o":1.78,"t":"2026-10-15T20:45:00Z","v":3500,"vw":1.779864},{"c":1.84,"h":1.84,"l":1.78,"n":30,"o":1.78,"t":"2026-10-15T21:00:00Z","v":27725,"vw":1.832074},{"c":1.83,"h":1.84,"l":1.79,"n":10,"o":1.84,"t":"2026-10-15T21:15:00Z","v":4589,"vw":1.823617},{"c":1.83,"h":1.83,"l":1.82,"n":12,"o":1.82,"t":"2026-10-15T21:30:00Z","v":17956,"vw":1.822416},{"c":1.83,"h":1.83,"l":1.8,"n":3,"o":1.8,"t":"2026-10-15T21:45:00Z","v":1350,"vw":1.804615},{"c":1.79,"h":1.82,"l":1.76,"n":32,"o":1.82,"t":"2026-10-15T22:15:00Z","v":25973,"vw":1.786581},{"c":1.77,"h":1.77,"l":1.77,"n":4,"o":1.77,"t":"2026-10-15T22:45:00Z","v":139,"vw":1.77},{"c":1.78,"h":1.78,"l":1.76,"n":9,"o":1.77,"t":"2026-10-15T23:15:00Z","v":1700,"vw":1.767408},{"c":1.76,"h":1.76,"l":1.76,"n":3,"o":1.76,"t":"2026-10-15T23:30:00Z","v":102,"vw":1.76},{"c":1.7998,"h":1.7998,"l":1.77,"n":79,"o":1.79,"t":"2026-10-16T08:00:00Z","v":19283,"vw":1.782079},{"c":1.79,"h":1.8,"l":1.79,"n":2,"o":1.8,"t":"2026-10-16T08:15:00Z","v":200,"vw":1.795},{"c":1.79,"h":1.7987,"l":1.78,"n":7,"o":1.78,"t":"2026-10-16T08:30:00Z","v":976,"vw":1.7886},{"c":1.78,"h":1.79,"l":1.78,"n":2,"o":1.79,"t":"2026-10-16T08:45:00Z","v":558,"vw":1.781792},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-16T09:00:00Z","v":500,"vw":1.79},{"c":1.8,"h":1.8,"l":1.79,"n":5,"o":1.8,"t":"2026-10-16T09:30:00Z","v":1910,"vw":1.796021},{"c":1.795,"h":1.8,"l":1.795,"n":2,"o":1.8,"t":"2026-10-16T09:45:00Z","v":1400,"vw":1.796786},{"c":1.79,"h":1.79,"l":1.79,"n":9,"o":1.79,"t":"2026-10-16T11:00:00Z","v":6673,"vw":1.79},{"c":1.78,"h":1.7888,"l":1.78,"n":2,"o":1.7888,"t":"2026-10-16T11:15:00Z","v":1420,"vw":1.782603},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-10-16T12:00:00Z","v":200,"vw":1.78},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-16T12:15:00Z","v":1133,"vw":1.79},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-16T12:30:00Z","v":100,"vw":1.78},{"c":1.7803,"h":1.79,"l":1.7803,"n":2,"o":1.79,"t":"2026-10-16T13:00:00Z","v":1200,"vw":1.781917},{"c":1.77,"h":1.7991,"l":1.77,"n":20,"o":1.78,"t":"2026-10-16T13:15:00Z","v":12433,"vw":1.793417},{"c":1.685,"h":1.7778,"l":1.68,"n":652,"o":1.77,"t":"2026-10-16T13:30:00Z","v":171027,"vw":1.706263},{"c":1.6401,"h":1.69,"l":1.64,"n":1005,"o":1.689,"t":"2026-10-16T13:45:00Z","v":332148,"vw":1.671035},{"c":1.63,"h":1.655,"l":1.615,"n":423,"o":1.645,"t":"2026-10-16T14:00:00Z","v":192595,"vw":1.628896},{"c":1.635,"h":1.64,"l":1.62,"n":370,"o":1.625,"t":"2026-10-16T14:15:00Z","v":187161,"vw":1.632442},{"c":1.695,"h":1.7,"l":1.635,"n":423,"o":1.639,"t":"2026-10-16T14:30:00Z","v":192946,"vw":1.673291},{"c":1.675,"h":1.6973,"l":1.67,"n":460,"o":1.695,"t":"2026-10-16T14:45:00Z","v":233707,"vw":1.681425},{"c":1.655,"h":1.6799,"l":1.65,"n":268,"o":1.675,"t":"2026-10-16T15:00:00Z","v":59880,"vw":1.666693},{"c":1.65,"h":1.67,"l":1.65,"n":160,"o":1.655,"t":"2026-10-16T15:15:00Z","v":25842,"vw":1.658866},{"c":1.6517,"h":1.66,"l":1.65,"n":168,"o":1.65,"t":"2026-10-16T15:30:00Z","v":30857,"vw":1.652708},{"c":1.6449,"h":1.6502,"l":1.64,"n":244,"o":1.6502,"t":"2026-10-16T15:45:00Z","v":96707,"vw":1.644886},{"c":1.655,"h":1.655,"l":1.64,"n":208,"o":1.645,"t":"2026-10-16T16:00:00Z","v":43908,"vw":1.646262},{"c":1.635,"h":1.655,"l":1.6307,"n":209,"o":1.65,"t":"2026-10-16T16:15:00Z","v":86766,"vw":1.642454},{"c":1.615,"h":1.64,"l":1.615,"n":287,"o":1.635,"t":"2026-10-16T16:30:00Z","v":83979,"vw":1.627449},{"c":1.605,"h":1.62,"l":1.6,"n":211,"o":1.615,"t":"2026-10-16T16:45:00Z","v":55994,"vw":1.607856},{"c":1.6,"h":1.61,"l":1.595,"n":458,"o":1.61,"t":"2026-10-16T17:00:00Z","v":161328,"vw":1.600405},{"c":1.595,"h":1.605,"l":1.59,"n":300,"o":1.6,"t":"2026-10-16T17:15:00Z","v":57691,"vw":1.596625},{"c":1.605,"h":1.61,"l":1.5921,"n":229,"o":1.599,"t":"2026-10-16T17:30:00Z","v":117170,"vw":1.603906},{"c":1.585,"h":1.61,"l":1.585,"n":154,"o":1.605,"t":"2026-10-16T17:45:00Z","v":42508,"vw":1.591174},{"c":1.595,"h":1.5999,"l":1.58,"n":224,"o":1.5873,"t":"2026-10-16T18:00:00Z","v":48579,"vw":1.590689},{"c":1.595,"h":1.6,"l":1.5916,"n":107,"o":1.595,"t":"2026-10-16T18:15:00Z","v":16811,"vw":1.59511},{"c":1.59,"h":1.5983,"l":1.59,"n":99,"o":1.595,"t":"2026-10-16T18:30:00Z","v":17448,"vw":1.593281},{"c":1.59,"h":1.5972,"l":1.59,"n":102,"o":1.59,"t":"2026-10-16T18:45:00Z","v":5705,"vw":1.591916},{"c":1.59,"h":1.6,"l":1.59,"n":112,"o":1.5994,"t":"2026-10-16T19:00:00Z","v":19523,"vw":1.595791},{"c":1.59,"h":1.6,"l":1.59,"n":190,"o":1.595,"t":"2026-10-16T19:15:00Z","v":41891,"vw":1.594934},{"c":1.595,"h":1.6,"l":1.59,"n":162,"o":1.595,"t":"2026-10-16T19:30:00Z","v":35070,"vw":1.593674},{"c":1.595,"h":1.6,"l":1.59,"n":309,"o":1.59,"t":"2026-10-16T19:45:00Z","v":52622,"vw":1.594203},{"c":1.62,"h":1.62,"l":1.59,"n":15,"o":1.59,"t":"2026-10-16T20:00:00Z","v":47744,"vw":1.590482},{"c":1.61,"h":1.62,"l":1.61,"n":3,"o":1.6198,"t":"2026-10-16T20:15:00Z","v":1300,"vw":1.612277},{"c":1.6198,"h":1.62,"l":1.6198,"n":2,"o":1.62,"t":"2026-10-16T20:30:00Z","v":400,"vw":1.61995},{"c":1.6198,"h":1.6199,"l":1.6198,"n":5,"o":1.6199,"t":"2026-10-16T20:45:00Z","v":520,"vw":1.61984},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-16T21:00:00Z","v":300,"vw":1.63},{"c":1.62,"h":1.65,"l":1.62,"n":2,"o":1.65,"t":"2026-10-16T21:15:00Z","v":230,"vw":1.633043},{"c":1.6299,"h":1.6599,"l":1.6299,"n":2,"o":1.6599,"t":"2026-10-16T21:30:00Z","v":1400,"vw":1.651329},{"c":1.6198,"h":1.6198,"l":1.6198,"n":2,"o":1.6198,"t":"2026-10-16T21:45:00Z","v":3057,"vw":1.6198},{"c":1.6292,"h":1.6292,"l":1.6292,"n":1,"o":1.6292,"t":"2026-10-16T22:00:00Z","v":459,"vw":1.6292},{"c":1.59,"h":1.62,"l":1.585,"n":26,"o":1.61,"t":"2026-10-16T22:15:00Z","v":7842,"vw":1.591601},{"c":1.59,"h":1.6263,"l":1.5839,"n":5,"o":1.6263,"t":"2026-10-16T22:45:00Z","v":2639,"vw":1.601483},{"c":1.61,"h":1.62,"l":1.59,"n":4,"o":1.59,"t":"2026-10-16T23:00:00Z","v":1548,"vw":1.610646},{"c":1.5991,"h":1.6,"l":1.5991,"n":2,"o":1.6,"t":"2026-10-16T23:15:00Z","v":1100,"vw":1.599509},{"c":1.58,"h":1.58,"l":1.58,"n":3,"o":1.58,"t":"2026-10-16T23:30:00Z","v":602,"vw":1.58},{"c":1.59,"h":1.6,"l":1.59,"n":5,"o":1.6,"t":"2026-10-16T23:45:00Z","v":1819,"vw":1.595685},{"c":1.65,"h":1.67,"l":1.64,"n":60,"o":1.64,"t":"2026-10-19T08:00:00Z","v":7447,"vw":1.65974},{"c":1.6497,"h":1.6497,"l":1.6497,"n":1,"o":1.6497,"t":"2026-10-19T08:15:00Z","v":1500,"vw":1.6497},{"c":1.645,"h":1.645,"l":1.645,"n":2,"o":1.645,"t":"2026-10-19T08:30:00Z","v":200,"vw":1.645},{"c":1.6483,"h":1.6483,"l":1.6483,"n":1,"o":1.6483,"t":"2026-10-19T08:45:00Z","v":422,"vw":1.6483},{"c":1.6497,"h":1.65,"l":1.645,"n":5,"o":1.645,"t":"2026-10-19T09:00:00Z","v":2727,"vw":1.647378},{"c":1.6424,"h":1.65,"l":1.6424,"n":3,"o":1.65,"t":"2026-10-19T09:15:00Z","v":1118,"vw":1.649259},{"c":1.65,"h":1.65,"l":1.65,"n":5,"o":1.65,"t":"2026-10-19T10:00:00Z","v":695,"vw":1.65},{"c":1.6673,"h":1.6673,"l":1.6668,"n":2,"o":1.6668,"t":"2026-10-19T10:30:00Z","v":600,"vw":1.667217},{"c":1.66,"h":1.6657,"l":1.66,"n":23,"o":1.66,"t":"2026-10-19T10:45:00Z","v":4007,"vw":1.660799},{"c":1.6401,"h":1.65,"l":1.6401,"n":8,"o":1.65,"t":"2026-10-19T11:00:00Z","v":5185,"vw":1.649808},{"c":1.6498,"h":1.6498,"l":1.6498,"n":1,"o":1.6498,"t":"2026-10-19T11:15:00Z","v":1226,"vw":1.6498},{"c":1.6485,"h":1.6485,"l":1.6403,"n":2,"o":1.6403,"t":"2026-10-19T11:30:00Z","v":1100,"vw":1.641045},{"c":1.6403,"h":1.6403,"l":1.64,"n":14,"o":1.64,"t":"2026-10-19T11:45:00Z","v":1603,"vw":1.640107},{"c":1.65,"h":1.65,"l":1.645,"n":18,"o":1.65,"t":"2026-10-19T12:15:00Z","v":20436,"vw":1.647951},{"c":1.65,"h":1.65,"l":1.6497,"n":7,"o":1.65,"t":"2026-10-19T12:30:00Z","v":7427,"vw":1.649847},{"c":1.645,"h":1.65,"l":1.645,"n":21,"o":1.65,"t":"2026-10-19T12:45:00Z","v":18956,"vw":1.648387},{"c":1.65,"h":1.65,"l":1.64,"n":10,"o":1.65,"t":"2026-10-19T13:00:00Z","v":2310,"vw":1.649453},{"c":1.66,"h":1.66,"l":1.65,"n":21,"o":1.65,"t":"2026-10-19T13:15:00Z","v":29925,"vw":1.652483},{"c":1.59,"h":1.66,"l":1.59,"n":452,"o":1.66,"t":"2026-10-19T13:30:00Z","v":186283,"vw":1.640058},{"c":1.57,"h":1.6,"l":1.57,"n":282,"o":1.5901,"t":"2026-10-19T13:45:00Z","v":139052,"vw":1.5893},{"c":1.575,"h":1.5799,"l":1.57,"n":103,"o":1.57,"t":"2026-10-19T14:00:00Z","v":41275,"vw":1.571948},{"c":1.565,"h":1.58,"l":1.56,"n":278,"o":1.575,"t":"2026-10-19T14:15:00Z","v":81170,"vw":1.573055},{"c":1.5201,"h":1.5601,"l":1.5106,"n":346,"o":1.56,"t":"2026-10-19T14:30:00Z","v":185281,"vw":1.543191},{"c":1.525,"h":1.54,"l":1.52,"n":538,"o":1.53,"t":"2026-10-19T14:45:00Z","v":211865,"vw":1.531668},{"c":1.53,"h":1.54,"l":1.52,"n":205,"o":1.5273,"t":"2026-10-19T15:00:00Z","v":84347,"vw":1.530154},{"c":1.545,"h":1.55,"l":1.53,"n":299,"o":1.535,"t":"2026-10-19T15:15:00Z","v":56231,"vw":1.537817},{"c":1.5383,"h":1.55,"l":1.535,"n":173,"o":1.55,"t":"2026-10-19T15:30:00Z","v":55356,"vw":1.542069},{"c":1.5301,"h":1.54,"l":1.53,"n":167,"o":1.535,"t":"2026-10-19T15:45:00Z","v":31093,"vw":1.53506},{"c":1.5301,"h":1.54,"l":1.53,"n":195,"o":1.5399,"t":"2026-10-19T16:00:00Z","v":185099,"vw":1.537255},{"c":1.535,"h":1.54,"l":1.53,"n":204,"o":1.535,"t":"2026-10-19T16:15:00Z","v":58776,"vw":1.534763},{"c":1.545,"h":1.545,"l":1.5301,"n":247,"o":1.535,"t":"2026-10-19T16:30:00Z","v":70096,"vw":1.537511},{"c":1.545,"h":1.55,"l":1.54,"n":123,"o":1.5401,"t":"2026-10-19T16:45:00Z","v":23592,"vw":1.544493},{"c":1.5401,"h":1.55,"l":1.54,"n":152,"o":1.545,"t":"2026-10-19T17:00:00Z","v":20407,"vw":1.545179},{"c":1.5401,"h":1.5473,"l":1.54,"n":79,"o":1.54,"t":"2026-10-19T17:15:00Z","v":9656,"vw":1.542146},{"c":1.535,"h":1.545,"l":1.53,"n":174,"o":1.545,"t":"2026-10-19T17:30:00Z","v":28871,"vw":1.539397},{"c":1.52,"h":1.535,"l":1.52,"n":241,"o":1.5301,"t":"2026-10-19T17:45:00Z","v":66728,"vw":1.525722},{"c":1.525,"h":1.53,"l":1.52,"n":68,"o":1.52,"t":"2026-10-19T18:00:00Z","v":12196,"vw":1.524509},{"c":1.525,"h":1.53,"l":1.52,"n":71,"o":1.525,"t":"2026-10-19T18:15:00Z","v":21601,"vw":1.527542},{"c":1.525,"h":1.53,"l":1.52,"n":127,"o":1.525,"t":"2026-10-19T18:30:00Z","v":11278,"vw":1.524988},{"c":1.52,"h":1.53,"l":1.52,"n":113,"o":1.525,"t":"2026-10-19T18:45:00Z","v":19914,"vw":1.525371},{"c":1.52,"h":1.53,"l":1.52,"n":87,"o":1.525,"t":"2026-10-19T19:00:00Z","v":26010,"vw":1.521135},{"c":1.525,"h":1.53,"l":1.52,"n":149,"o":1.52,"t":"2026-10-19T19:15:00Z","v":31013,"vw":1.525968},{"c":1.52,"h":1.53,"l":1.52,"n":259,"o":1.525,"t":"2026-10-19T19:30:00Z","v":36096,"vw":1.523344},{"c":1.5,"h":1.53,"l":1.5,"n":384,"o":1.525,"t":"2026-10-19T19:45:00Z","v":85948,"vw":1.517231},{"c":1.54,"h":1.54,"l":1.51,"n":6,"o":1.51,"t":"2026-10-19T20:00:00Z","v":34505,"vw":1.510174},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-19T20:15:00Z","v":295,"vw":1.54},{"c":1.53,"h":1.53,"l":1.53,"n":4,"o":1.53,"t":"2026-10-19T20:30:00Z","v":1203,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-19T20:45:00Z","v":100,"vw":1.53},{"c":1.52,"h":1.53,"l":1.51,"n":7,"o":1.51,"t":"2026-10-19T21:00:00Z","v":22551,"vw":1.520285},{"c":1.5276,"h":1.5276,"l":1.5276,"n":1,"o":1.5276,"t":"2026-10-19T21:15:00Z","v":100,"vw":1.5276},{"c":1.53,"h":1.53,"l":1.52,"n":6,"o":1.52,"t":"2026-10-19T21:30:00Z","v":1806,"vw":1.523555},{"c":1.5398,"h":1.5398,"l":1.5396,"n":2,"o":1.5396,"t":"2026-10-19T21:45:00Z","v":2410,"vw":1.539787},{"c":1.53,"h":1.5399,"l":1.53,"n":2,"o":1.5399,"t":"2026-10-19T22:00:00Z","v":1354,"vw":1.531462},{"c":1.53,"h":1.5385,"l":1.53,"n":2,"o":1.5385,"t":"2026-10-19T22:15:00Z","v":200,"vw":1.53425},{"c":1.54,"h":1.54,"l":1.5397,"n":3,"o":1.5397,"t":"2026-10-19T23:00:00Z","v":300,"vw":1.53982},{"c":1.5396,"h":1.5396,"l":1.5396,"n":1,"o":1.5396,"t":"2026-10-19T23:30:00Z","v":500,"vw":1.5396},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-19T23:45:00Z","v":100,"vw":1.53},{"c":1.5,"h":1.51,"l":1.5,"n":40,"o":1.51,"t":"2026-10-20T08:00:00Z","v":3268,"vw":1.501164},{"c":1.51,"h":1.51,"l":1.49,"n":2,"o":1.49,"t":"2026-10-20T08:30:00Z","v":600,"vw":1.493333},{"c":1.49,"h":1.49,"l":1.49,"n":3,"o":1.49,"t":"2026-10-20T08:45:00Z","v":335,"vw":1.49},{"c":1.49,"h":1.49,"l":1.49,"n":9,"o":1.49,"t":"2026-10-20T09:00:00Z","v":1641,"vw":1.49},{"c":1.48,"h":1.48,"l":1.48,"n":2,"o":1.48,"t":"2026-10-20T09:15:00Z","v":900,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-20T09:30:00Z","v":100,"vw":1.48},{"c":1.48,"h":1.48,"l":1.4702,"n":2,"o":1.4702,"t":"2026-10-20T10:00:00Z","v":2301,"vw":1.470626},{"c":1.4797,"h":1.48,"l":1.4797,"n":4,"o":1.48,"t":"2026-10-20T10:15:00Z","v":2926,"vw":1.479921},{"c":1.47,"h":1.48,"l":1.47,"n":12,"o":1.48,"t":"2026-10-20T10:30:00Z","v":1025,"vw":1.476494},{"c":1.46,"h":1.46,"l":1.455,"n":9,"o":1.46,"t":"2026-10-20T10:45:00Z","v":847,"vw":1.458628},{"c":1.4599,"h":1.46,"l":1.4599,"n":3,"o":1.46,"t":"2026-10-20T11:00:00Z","v":1000,"vw":1.45999},{"c":1.4597,"h":1.46,"l":1.4501,"n":5,"o":1.46,"t":"2026-10-20T11:15:00Z","v":9493,"vw":1.455498},{"c":1.45,"h":1.47,"l":1.44,"n":68,"o":1.45,"t":"2026-10-20T11:45:00Z","v":23316,"vw":1.448025},{"c":1.47,"h":1.47,"l":1.4699,"n":4,"o":1.47,"t":"2026-10-20T12:00:00Z","v":1483,"vw":1.469986},{"c":1.45,"h":1.45,"l":1.44,"n":5,"o":1.44,"t":"2026-10-20T12:15:00Z","v":1181,"vw":1.448425},{"c":1.45,"h":1.45,"l":1.44,"n":4,"o":1.44,"t":"2026-10-20T12:30:00Z","v":980,"vw":1.444898},{"c":1.44,"h":1.45,"l":1.44,"n":7,"o":1.4497,"t":"2026-10-20T12:45:00Z","v":5884,"vw":1.442089},{"c":1.45,"h":1.45,"l":1.45,"n":3,"o":1.45,"t":"2026-10-20T13:00:00Z","v":893,"vw":1.45},{"c":1.45,"h":1.45,"l":1.4483,"n":5,"o":1.4483,"t":"2026-10-20T13:15:00Z","v":944,"vw":1.449361},{"c":1.45,"h":1.45,"l":1.37,"n":1742,"o":1.45,"t":"2026-10-20T13:30:00Z","v":468066,"vw":1.411135},{"c":1.479,"h":1.48,"l":1.44,"n":439,"o":1.445,"t":"2026-10-20T13:45:00Z","v":144999,"vw":1.461631},{"c":1.48,"h":1.49,"l":1.46,"n":482,"o":1.47,"t":"2026-10-20T14:00:00Z","v":278569,"vw":1.468933},{"c":1.535,"h":1.54,"l":1.48,"n":396,"o":1.485,"t":"2026-10-20T14:15:00Z","v":79786,"vw":1.510117},{"c":1.5483,"h":1.57,"l":1.53,"n":429,"o":1.54,"t":"2026-10-20T14:30:00Z","v":199355,"vw":1.544989},{"c":1.555,"h":1.56,"l":1.535,"n":260,"o":1.545,"t":"2026-10-20T14:45:00Z","v":82039,"vw":1.549363},{"c":1.51,"h":1.56,"l":1.505,"n":634,"o":1.5501,"t":"2026-10-20T15:00:00Z","v":151845,"vw":1.536882},{"c":1.519,"h":1.53,"l":1.51,"n":307,"o":1.515,"t":"2026-10-20T15:15:00Z","v":72136,"vw":1.522306},{"c":1.525,"h":1.53,"l":1.51,"n":204,"o":1.515,"t":"2026-10-20T15:30:00Z","v":28249,"vw":1.519366},{"c":1.53,"h":1.53,"l":1.515,"n":294,"o":1.52,"t":"2026-10-20T15:45:00Z","v":31425,"vw":1.524314},{"c":1.52,"h":1.53,"l":1.52,"n":223,"o":1.525,"t":"2026-10-20T16:00:00Z","v":17708,"vw":1.524999},{"c":1.515,"h":1.53,"l":1.51,"n":285,"o":1.525,"t":"2026-10-20T16:15:00Z","v":23834,"vw":1.517521},{"c":1.515,"h":1.53,"l":1.51,"n":337,"o":1.515,"t":"2026-10-20T16:30:00Z","v":50472,"vw":1.520127},{"c":1.515,"h":1.5183,"l":1.51,"n":180,"o":1.515,"t":"2026-10-20T16:45:00Z","v":16203,"vw":1.513261},{"c":1.515,"h":1.52,"l":1.51,"n":147,"o":1.51,"t":"2026-10-20T17:00:00Z","v":18164,"vw":1.513155},{"c":1.51,"h":1.52,"l":1.51,"n":160,"o":1.515,"t":"2026-10-20T17:15:00Z","v":11029,"vw":1.515014},{"c":1.515,"h":1.52,"l":1.51,"n":152,"o":1.515,"t":"2026-10-20T17:30:00Z","v":11030,"vw":1.515796},{"c":1.51,"h":1.52,"l":1.51,"n":215,"o":1.515,"t":"2026-10-20T17:45:00Z","v":20497,"vw":1.515973},{"c":1.51,"h":1.52,"l":1.51,"n":193,"o":1.515,"t":"2026-10-20T18:00:00Z","v":12510,"vw":1.514965},{"c":1.51,"h":1.52,"l":1.51,"n":161,"o":1.515,"t":"2026-10-20T18:15:00Z","v":14100,"vw":1.513257},{"c":1.51,"h":1.5173,"l":1.505,"n":615,"o":1.51,"t":"2026-10-20T18:30:00Z","v":113279,"vw":1.51031},{"c":1.52,"h":1.53,"l":1.51,"n":263,"o":1.51,"t":"2026-10-20T18:45:00Z","v":88627,"vw":1.524533},{"c":1.525,"h":1.53,"l":1.52,"n":198,"o":1.525,"t":"2026-10-20T19:00:00Z","v":16679,"vw":1.524469},{"c":1.52,"h":1.53,"l":1.52,"n":206,"o":1.525,"t":"2026-10-20T19:15:00Z","v":21025,"vw":1.521218},{"c":1.525,"h":1.53,"l":1.52,"n":327,"o":1.52,"t":"2026-10-20T19:30:00Z","v":72342,"vw":1.525354},{"c":1.52,"h":1.53,"l":1.52,"n":1170,"o":1.525,"t":"2026-10-20T19:45:00Z","v":212614,"vw":1.525582},{"c":1.53,"h":1.53,"l":1.5285,"n":11,"o":1.53,"t":"2026-10-20T20:00:00Z","v":55957,"vw":1.529997},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-20T20:15:00Z","v":500,"vw":1.53},{"c":1.53,"h":1.55,"l":1.53,"n":7,"o":1.53,"t":"2026-10-20T20:30:00Z","v":2684,"vw":1.536242},{"c":1.55,"h":1.55,"l":1.5499,"n":5,"o":1.55,"t":"2026-10-20T21:00:00Z","v":4280,"vw":1.549998},{"c":1.55,"h":1.55,"l":1.55,"n":7,"o":1.55,"t":"2026-10-20T21:30:00Z","v":5000,"vw":1.55},{"c":1.57,"h":1.57,"l":1.54,"n":13,"o":1.55,"t":"2026-10-20T21:45:00Z","v":4629,"vw":1.566176},{"c":1.58,"h":1.58,"l":1.56,"n":14,"o":1.57,"t":"2026-10-20T22:00:00Z","v":5157,"vw":1.569927},{"c":1.59,"h":1.59,"l":1.575,"n":3,"o":1.575,"t":"2026-10-20T22:15:00Z","v":1427,"vw":1.581273},{"c":1.5798,"h":1.5798,"l":1.5798,"n":1,"o":1.5798,"t":"2026-10-20T22:30:00Z","v":991,"vw":1.5798},{"c":1.5799,"h":1.5799,"l":1.5799,"n":2,"o":1.5799,"t":"2026-10-20T22:45:00Z","v":150,"vw":1.5799},{"c":1.58,"h":1.58,"l":1.5602,"n":6,"o":1.575,"t":"2026-10-20T23:00:00Z","v":2775,"vw":1.562423},{"c":1.595,"h":1.6,"l":1.58,"n":11,"o":1.58,"t":"2026-10-20T23:15:00Z","v":3961,"vw":1.59127},{"c":1.57,"h":1.6,"l":1.53,"n":76,"o":1.6,"t":"2026-10-21T08:00:00Z","v":48198,"vw":1.558559},{"c":1.59,"h":1.59,"l":1.59,"n":2,"o":1.59,"t":"2026-10-21T08:30:00Z","v":200,"vw":1.59},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-21T09:00:00Z","v":938,"vw":1.6},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-21T09:15:00Z","v":300,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-21T09:30:00Z","v":285,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-21T09:45:00Z","v":100,"vw":1.59},{"c":1.57,"h":1.57,"l":1.57,"n":2,"o":1.57,"t":"2026-10-21T10:00:00Z","v":4791,"vw":1.57},{"c":1.58,"h":1.5865,"l":1.56,"n":6,"o":1.56,"t":"2026-10-21T10:30:00Z","v":1831,"vw":1.578384},{"c":1.5854,"h":1.5854,"l":1.57,"n":2,"o":1.57,"t":"2026-10-21T11:00:00Z","v":600,"vw":1.582833},{"c":1.5884,"h":1.59,"l":1.57,"n":10,"o":1.57,"t":"2026-10-21T11:15:00Z","v":650,"vw":1.582618},{"c":1.5703,"h":1.5703,"l":1.5703,"n":1,"o":1.5703,"t":"2026-10-21T11:30:00Z","v":1500,"vw":1.5703},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-21T12:00:00Z","v":100,"vw":1.58},{"c":1.58,"h":1.58,"l":1.57,"n":7,"o":1.57,"t":"2026-10-21T12:15:00Z","v":2350,"vw":1.577279},{"c":1.5963,"h":1.5963,"l":1.5963,"n":1,"o":1.5963,"t":"2026-10-21T12:30:00Z","v":1300,"vw":1.5963},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-21T12:45:00Z","v":300,"vw":1.59},{"c":1.59,"h":1.59,"l":1.57,"n":2,"o":1.57,"t":"2026-10-21T13:00:00Z","v":450,"vw":1.578889},{"c":1.5971,"h":1.6,"l":1.57,"n":9,"o":1.6,"t":"2026-10-21T13:15:00Z","v":8240,"vw":1.598999},{"c":1.515,"h":1.5841,"l":1.51,"n":435,"o":1.57,"t":"2026-10-21T13:30:00Z","v":95977,"vw":1.539805},{"c":1.5101,"h":1.5299,"l":1.505,"n":316,"o":1.515,"t":"2026-10-21T13:45:00Z","v":58640,"vw":1.517113},{"c":1.495,"h":1.52,"l":1.49,"n":385,"o":1.515,"t":"2026-10-21T14:00:00Z","v":105348,"vw":1.501169},{"c":1.5,"h":1.51,"l":1.49,"n":464,"o":1.495,"t":"2026-10-21T14:15:00Z","v":127193,"vw":1.496389},{"c":1.4908,"h":1.51,"l":1.49,"n":356,"o":1.49,"t":"2026-10-21T14:30:00Z","v":77389,"vw":1.502376},{"c":1.5,"h":1.5,"l":1.49,"n":237,"o":1.495,"t":"2026-10-21T14:45:00Z","v":30190,"vw":1.495886},{"c":1.5012,"h":1.5083,"l":1.49,"n":283,"o":1.49,"t":"2026-10-21T15:00:00Z","v":46598,"vw":1.49994},{"c":1.495,"h":1.5,"l":1.49,"n":153,"o":1.5,"t":"2026-10-21T15:15:00Z","v":15231,"vw":1.494683},{"c":1.5086,"h":1.51,"l":1.49,"n":372,"o":1.49,"t":"2026-10-21T15:30:00Z","v":56838,"vw":1.500751},{"c":1.51,"h":1.52,"l":1.5001,"n":328,"o":1.505,"t":"2026-10-21T15:45:00Z","v":53991,"vw":1.51359},{"c":1.515,"h":1.52,"l":1.505,"n":287,"o":1.51,"t":"2026-10-21T16:00:00Z","v":42242,"vw":1.512821},{"c":1.505,"h":1.51,"l":1.5,"n":213,"o":1.51,"t":"2026-10-21T16:15:00Z","v":27911,"vw":1.505245},{"c":1.505,"h":1.515,"l":1.49,"n":490,"o":1.5,"t":"2026-10-21T16:30:00Z","v":72622,"vw":1.503142},{"c":1.515,"h":1.52,"l":1.5,"n":209,"o":1.505,"t":"2026-10-21T16:45:00Z","v":30589,"vw":1.512456},{"c":1.51,"h":1.515,"l":1.5,"n":177,"o":1.51,"t":"2026-10-21T17:00:00Z","v":15612,"vw":1.50639},{"c":1.5139,"h":1.52,"l":1.5,"n":155,"o":1.505,"t":"2026-10-21T17:15:00Z","v":37437,"vw":1.510556},{"c":1.505,"h":1.5127,"l":1.5,"n":197,"o":1.51,"t":"2026-10-21T17:30:00Z","v":26986,"vw":1.507567},{"c":1.515,"h":1.52,"l":1.5,"n":247,"o":1.505,"t":"2026-10-21T17:45:00Z","v":54198,"vw":1.509553},{"c":1.515,"h":1.52,"l":1.51,"n":160,"o":1.51,"t":"2026-10-21T18:00:00Z","v":19255,"vw":1.513908},{"c":1.515,"h":1.52,"l":1.51,"n":177,"o":1.51,"t":"2026-10-21T18:15:00Z","v":25054,"vw":1.517117},{"c":1.52,"h":1.52,"l":1.51,"n":188,"o":1.51,"t":"2026-10-21T18:30:00Z","v":23432,"vw":1.515043},{"c":1.505,"h":1.5173,"l":1.5,"n":245,"o":1.51,"t":"2026-10-21T18:45:00Z","v":33480,"vw":1.510271},{"c":1.505,"h":1.51,"l":1.5,"n":231,"o":1.505,"t":"2026-10-21T19:00:00Z","v":58955,"vw":1.508295},{"c":1.515,"h":1.52,"l":1.505,"n":164,"o":1.505,"t":"2026-10-21T19:15:00Z","v":26265,"vw":1.512346},{"c":1.515,"h":1.52,"l":1.51,"n":183,"o":1.515,"t":"2026-10-21T19:30:00Z","v":19986,"vw":1.514496},{"c":1.525,"h":1.53,"l":1.51,"n":658,"o":1.515,"t":"2026-10-21T19:45:00Z","v":157556,"vw":1.516211},{"c":1.52,"h":1.55,"l":1.52,"n":13,"o":1.52,"t":"2026-10-21T20:00:00Z","v":51328,"vw":1.525983},{"c":1.55,"h":1.56,"l":1.55,"n":10,"o":1.55,"t":"2026-10-21T20:15:00Z","v":1125,"vw":1.555184},{"c":1.53,"h":1.55,"l":1.53,"n":6,"o":1.55,"t":"2026-10-21T20:30:00Z","v":3716,"vw":1.543541},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-21T20:45:00Z","v":1447,"vw":1.52},{"c":1.55,"h":1.5599,"l":1.55,"n":9,"o":1.55,"t":"2026-10-21T21:00:00Z","v":2665,"vw":1.557655},{"c":1.54,"h":1.54,"l":1.54,"n":2,"o":1.54,"t":"2026-10-21T21:45:00Z","v":450,"vw":1.54},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-21T22:15:00Z","v":500,"vw":1.53},{"c":1.53,"h":1.53,"l":1.5295,"n":2,"o":1.5295,"t":"2026-10-21T22:30:00Z","v":1457,"vw":1.529657},{"c":1.56,"h":1.56,"l":1.54,"n":6,"o":1.54,"t":"2026-10-21T22:45:00Z","v":500,"vw":1.548108},{"c":1.53,"h":1.53,"l":1.53,"n":3,"o":1.53,"t":"2026-10-21T23:00:00Z","v":300,"vw":1.53},{"c":1.5224,"h":1.5224,"l":1.5224,"n":1,"o":1.5224,"t":"2026-10-21T23:15:00Z","v":100,"vw":1.5224},{"c":1.52,"h":1.52,"l":1.52,"n":2,"o":1.52,"t":"2026-10-21T23:45:00Z","v":990,"vw":1.52},{"c":1.43,"h":1.52,"l":1.43,"n":79,"o":1.49,"t":"2026-10-22T08:00:00Z","v":37784,"vw":1.454},{"c":1.4603,"h":1.4603,"l":1.4603,"n":1,"o":1.4603,"t":"2026-10-22T08:15:00Z","v":200,"vw":1.4603},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-22T08:30:00Z","v":7000,"vw":1.46},{"c":1.47,"h":1.4784,"l":1.47,"n":11,"o":1.4784,"t":"2026-10-22T09:15:00Z","v":992,"vw":1.471233},{"c":1.46,"h":1.46,"l":1.46,"n":5,"o":1.46,"t":"2026-10-22T09:45:00Z","v":1115,"vw":1.46},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-10-22T10:00:00Z","v":200,"vw":1.46},{"c":1.46,"h":1.46,"l":1.46,"n":3,"o":1.46,"t":"2026-10-22T10:15:00Z","v":435,"vw":1.46},{"c":1.46,"h":1.46,"l":1.46,"n":4,"o":1.46,"t":"2026-10-22T10:45:00Z","v":15800,"vw":1.46},{"c":1.46,"h":1.46,"l":1.45,"n":12,"o":1.45,"t":"2026-10-22T11:00:00Z","v":2902,"vw":1.459635},{"c":1.456,"h":1.465,"l":1.45,"n":16,"o":1.4502,"t":"2026-10-22T11:30:00Z","v":28000,"vw":1.453902},{"c":1.46,"h":1.46,"l":1.45,"n":3,"o":1.45,"t":"2026-10-22T11:45:00Z","v":1647,"vw":1.456369},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-22T12:00:00Z","v":250,"vw":1.46},{"c":1.4616,"h":1.48,"l":1.46,"n":5,"o":1.46,"t":"2026-10-22T12:15:00Z","v":2428,"vw":1.470041},{"c":1.46,"h":1.4784,"l":1.46,"n":7,"o":1.4784,"t":"2026-10-22T12:30:00Z","v":8404,"vw":1.46049},{"c":1.465,"h":1.465,"l":1.465,"n":1,"o":1.465,"t":"2026-10-22T12:45:00Z","v":100,"vw":1.465},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-10-22T13:00:00Z","v":485,"vw":1.46},{"c":1.47,"h":1.47,"l":1.46,"n":9,"o":1.46,"t":"2026-10-22T13:15:00Z","v":2097,"vw":1.464226},{"c":1.45,"h":1.475,"l":1.45,"n":299,"o":1.46,"t":"2026-10-22T13:30:00Z","v":100713,"vw":1.461517},{"c":1.475,"h":1.48,"l":1.45,"n":222,"o":1.455,"t":"2026-10-22T13:45:00Z","v":79043,"vw":1.464851},{"c":1.46,"h":1.485,"l":1.455,"n":197,"o":1.4706,"t":"2026-10-22T14:00:00Z","v":88177,"vw":1.47598},{"c":1.445,"h":1.46,"l":1.43,"n":221,"o":1.46,"t":"2026-10-22T14:15:00Z","v":113515,"vw":1.443036},{"c":1.44,"h":1.45,"l":1.43,"n":313,"o":1.445,"t":"2026-10-22T14:30:00Z","v":121046,"vw":1.439184},{"c":1.43,"h":1.445,"l":1.43,"n":202,"o":1.445,"t":"2026-10-22T14:45:00Z","v":56261,"vw":1.434964},{"c":1.42,"h":1.44,"l":1.42,"n":187,"o":1.435,"t":"2026-10-22T15:00:00Z","v":63362,"vw":1.427872},{"c":1.4218,"h":1.43,"l":1.42,"n":93,"o":1.425,"t":"2026-10-22T15:15:00Z","v":8188,"vw":1.42414},{"c":1.425,"h":1.43,"l":1.42,"n":112,"o":1.425,"t":"2026-10-22T15:30:00Z","v":32333,"vw":1.423504},{"c":1.435,"h":1.44,"l":1.42,"n":76,"o":1.42,"t":"2026-10-22T15:45:00Z","v":8459,"vw":1.429378},{"c":1.425,"h":1.4372,"l":1.42,"n":151,"o":1.435,"t":"2026-10-22T16:00:00Z","v":28980,"vw":1.429205},{"c":1.425,"h":1.43,"l":1.425,"n":33,"o":1.425,"t":"2026-10-22T16:15:00Z","v":4098,"vw":1.425532},{"c":1.425,"h":1.43,"l":1.42,"n":81,"o":1.42,"t":"2026-10-22T16:30:00Z","v":39323,"vw":1.424901},{"c":1.415,"h":1.425,"l":1.41,"n":159,"o":1.425,"t":"2026-10-22T16:45:00Z","v":46451,"vw":1.41466},{"c":1.415,"h":1.4194,"l":1.41,"n":76,"o":1.415,"t":"2026-10-22T17:00:00Z","v":22853,"vw":1.412509},{"c":1.4072,"h":1.42,"l":1.395,"n":237,"o":1.415,"t":"2026-10-22T17:15:00Z","v":73174,"vw":1.406049},{"c":1.4,"h":1.41,"l":1.4,"n":119,"o":1.41,"t":"2026-10-22T17:30:00Z","v":42400,"vw":1.405103},{"c":1.395,"h":1.41,"l":1.395,"n":115,"o":1.4,"t":"2026-10-22T17:45:00Z","v":37019,"vw":1.403907},{"c":1.4,"h":1.41,"l":1.39,"n":242,"o":1.39,"t":"2026-10-22T18:00:00Z","v":269840,"vw":1.396319},{"c":1.39,"h":1.405,"l":1.39,"n":111,"o":1.405,"t":"2026-10-22T18:15:00Z","v":17011,"vw":1.395766},{"c":1.395,"h":1.4,"l":1.39,"n":68,"o":1.39,"t":"2026-10-22T18:30:00Z","v":44379,"vw":1.394711},{"c":1.395,"h":1.4,"l":1.39,"n":135,"o":1.39,"t":"2026-10-22T18:45:00Z","v":23776,"vw":1.392883},{"c":1.395,"h":1.4,"l":1.39,"n":103,"o":1.39,"t":"2026-10-22T19:00:00Z","v":31865,"vw":1.390969},{"c":1.405,"h":1.4054,"l":1.39,"n":165,"o":1.395,"t":"2026-10-22T19:15:00Z","v":41786,"vw":1.400856},{"c":1.375,"h":1.405,"l":1.365,"n":570,"o":1.405,"t":"2026-10-22T19:30:00Z","v":182257,"vw":1.375406},{"c":1.385,"h":1.39,"l":1.37,"n":460,"o":1.375,"t":"2026-10-22T19:45:00Z","v":73405,"vw":1.381123},{"c":1.4,"h":1.41,"l":1.39,"n":10,"o":1.39,"t":"2026-10-22T20:00:00Z","v":13708,"vw":1.390851},{"c":1.4098,"h":1.41,"l":1.4098,"n":2,"o":1.41,"t":"2026-10-22T20:15:00Z","v":1400,"vw":1.409857},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-22T20:30:00Z","v":317,"vw":1.4},{"c":1.39,"h":1.3995,"l":1.39,"n":2,"o":1.3995,"t":"2026-10-22T20:45:00Z","v":990,"vw":1.39096},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-22T21:00:00Z","v":1350,"vw":1.39},{"c":1.4091,"h":1.4094,"l":1.39,"n":5,"o":1.4094,"t":"2026-10-22T21:15:00Z","v":3401,"vw":1.39223},{"c":1.36,"h":1.39,"l":1.36,"n":12,"o":1.39,"t":"2026-10-22T21:30:00Z","v":5353,"vw":1.385986},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-22T21:45:00Z","v":1050,"vw":1.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.02730215931576563,"strike":2.9769784068423437,"iv":1.7896097838035365,"gamma":0.25166324432596326,"theta":-0.0020634798794116863,"vega":0.0006622037027359119,"rho":0.00008510898420045997,"breakevenPct":120.90298280574332},{"delta":0.15,"premium":0.04820386253859445,"strike":2.7679613746140554,"iv":1.8201819990981485,"gamma":0.3029388824161642,"theta":-0.0026253401161957122,"vega":0.0008186774749664025,"rho":0.00012232591761507085,"breakevenPct":107.07097332004778},{"delta":0.2,"premium":0.06910556576142327,"strike":2.558944342385767,"iv":1.8507542143927607,"gamma":0.3542145205063651,"theta":-0.0031872003529797386,"vega":0.0009751512471968932,"rho":0.00015954285102968177,"breakevenPct":93.23896383435223},{"delta":0.25,"premium":0.0900072689842521,"strike":2.3499273101574794,"iv":1.8813264296873724,"gamma":0.405490158596566,"theta":-0.003749060589763764,"vega":0.001131625019427384,"rho":0.0001967597844442927,"breakevenPct":79.40695434865668},{"delta":0.3,"premium":0.1109089722070809,"strike":2.140910277929191,"iv":1.9118986449819846,"gamma":0.45676579668676687,"theta":-0.00431092082654779,"vega":0.0012880987916578746,"rho":0.00023397671785890356,"breakevenPct":65.57494486296116},{"delta":0.35,"premium":0.15465806916805708,"strike":2.3558968300166847,"iv":2.3531370213406277,"gamma":0.455544536007265,"theta":-0.005844098357724315,"vega":0.001409036816101363,"rho":0.0002533204274217772,"breakevenPct":84.59962494005454},{"delta":0.4,"premium":0.245677552667519,"strike":3.448130632010228,"iv":3.6440280274152297,"gamma":0.3457091933297684,"theta":-0.009386894337450095,"vega":0.001456452733249914,"rho":0.0002356851182902843,"breakevenPct":171.60354299101078},{"delta":0.45,"premium":0.3366970361669809,"strike":4.54036443400377,"iv":4.934919033489829,"gamma":0.23587385065227195,"theta":-0.012929690317175873,"vega":0.0015038686503984651,"rho":0.0002180498091587914,"breakevenPct":258.6074610419669},{"delta":0.5,"premium":0.3814355309417078,"strike":3.8455472573990135,"iv":4.927717343577287,"gamma":0.21213930184920662,"theta":-0.012916027903739838,"vega":0.0015045527698430534,"rho":0.00023675185360551106,"breakevenPct":210.80755796622944},{"delta":0.55,"premium":0.4017304191890299,"strike":3.3584699394632818,"iv":4.457068373479791,"gamma":0.23459583212233187,"theta":-0.011423791449690164,"vega":0.0014348911110502762,"rho":0.00027456766190721873,"breakevenPct":176.48532048914052},{"delta":0.6,"premium":0.422025307436352,"strike":2.8713926215275514,"iv":3.9864194033822953,"gamma":0.25705236239545703,"theta":-0.009931554995640492,"vega":0.0013652294522574992,"rho":0.00031238347020892633,"breakevenPct":142.1630830120517},{"delta":0.65,"premium":0.44232019568367414,"strike":2.38431530359182,"iv":3.515770433284799,"gamma":0.2795088926685823,"theta":-0.008439318541590819,"vega":0.0012955677934647217,"rho":0.000350199278510634,"breakevenPct":107.84084553496278},{"delta":0.7,"premium":0.46261508393099626,"strike":1.8972379856560897,"iv":3.0451214631873036,"gamma":0.3019654229417075,"theta":-0.006947082087541148,"vega":0.0012259061346719447,"rho":0.0003880150868123415,"breakevenPct":73.51860805787393},{"delta":0.75,"premium":0.48290997217831844,"strike":1.4101606677203584,"iv":2.574472493089807,"gamma":0.3244219532148327,"theta":-0.005454845633491473,"vega":0.0011562444758791675,"rho":0.00042583089511404916,"breakevenPct":39.196370580785015}],"put":[{"delta":0.2,"premium":0.49542203440915505,"strike":1.1235097788811848,"iv":4.4895245851929735,"gamma":0.16289800367740442,"theta":-0.008270893774850864,"vega":0.001068021169427317,"rho":-0.0006109783114587889,"breakevenPct":53.81707761235077},{"delta":0.25,"premium":1.3746995434597808,"strike":2.0253328650869546,"iv":5.525405247842802,"gamma":0.1506673822087621,"theta":-0.011686172198623595,"vega":0.0011985380362212418,"rho":-0.001360985640623535,"breakevenPct":52.15931458623723},{"delta":0.3,"premium":2.2539770525104066,"strike":2.9271559512927245,"iv":6.56128591049263,"gamma":0.1384367607401198,"theta":-0.015101450622396324,"vega":0.0013290549030151666,"rho":-0.002110992969788281,"breakevenPct":50.50155156012369},{"delta":0.35,"premium":2.3879892430791947,"strike":3.1259784861583895,"iv":6.296786242093545,"gamma":0.15085807925544434,"theta":-0.014554782077319226,"vega":0.001345859117035392,"rho":-0.0022725937696838647,"breakevenPct":45.73608506770629},{"delta":0.4,"premium":2.456513477133241,"strike":3.2630269542664823,"iv":5.918019548971192,"gamma":0.16544561312205175,"theta":-0.013659969315175524,"vega":0.001352671172457402,"rho":-0.0023824901091058755,"breakevenPct":40.69753844608524},{"delta":0.45,"premium":2.5250377111872875,"strike":3.4000754223745746,"iv":5.53925285584884,"gamma":0.18003314698865913,"theta":-0.012765156553031823,"vega":0.0013594832278794123,"rho":-0.0024923864485278864,"breakevenPct":35.658991824464195},{"delta":0.5,"premium":2.593561945241334,"strike":3.537123890482667,"iv":5.160486162726487,"gamma":0.19462068085526651,"theta":-0.011870343790888123,"vega":0.0013662952833014225,"rho":-0.002602282787949897,"breakevenPct":30.620445202843143},{"delta":0.55,"premium":2.66208617929538,"strike":3.6741723585907597,"iv":4.781719469604134,"gamma":0.20920821472187393,"theta":-0.01097553102874442,"vega":0.0013731073387234325,"rho":-0.002712179127371908,"breakevenPct":25.581898581222088},{"delta":0.6,"premium":2.7306104133494262,"strike":3.811220826698852,"iv":4.402952776481783,"gamma":0.22379574858848128,"theta":-0.010080718266600721,"vega":0.0013799193941454427,"rho":-0.002822075466793919,"breakevenPct":20.54335195960105},{"delta":0.65,"premium":2.7991346474034726,"strike":3.948269294806945,"iv":4.02418608335943,"gamma":0.23838328245508866,"theta":-0.009185905504457019,"vega":0.0013867314495674527,"rho":-0.0029319718062159293,"breakevenPct":15.504805337979995},{"delta":0.7,"premium":1.3756658862724422,"strike":2.619681796449945,"iv":2.368413075892275,"gamma":0.4382436891039487,"theta":-0.0052193990159196,"vega":0.0013296507750804223,"rho":-0.0018547610863390205,"breakevenPct":8.528241898713048},{"delta":0.75,"premium":2.9153595885198125,"strike":4.172257443160145,"iv":3.154696892768578,"gamma":0.30188114680848155,"theta":-0.006043653737531563,"vega":0.0012144799293723142,"rho":-0.0031334908431667106,"breakevenPct":7.581040099975588}]},"raw":{"call":[{"delta":0.1,"premium":0.02730215931576563,"strike":2.9769784068423437,"iv":1.7896097838035365,"gamma":0.25166324432596326,"theta":-0.0020634798794116863,"vega":0.0006622037027359119,"rho":0.00008510898420045997,"breakevenPct":120.90298280574332},{"delta":0.15,"premium":0.04820386253859445,"strike":2.7679613746140554,"iv":1.8201819990981485,"gamma":0.3029388824161642,"theta":-0.0026253401161957122,"vega":0.0008186774749664025,"rho":0.00012232591761507085,"breakevenPct":107.07097332004778},{"delta":0.2,"premium":0.06910556576142327,"strike":2.558944342385767,"iv":1.8507542143927607,"gamma":0.3542145205063651,"theta":-0.0031872003529797386,"vega":0.0009751512471968932,"rho":0.00015954285102968177,"breakevenPct":93.23896383435223},{"delta":0.25,"premium":0.0900072689842521,"strike":2.3499273101574794,"iv":1.8813264296873724,"gamma":0.405490158596566,"theta":-0.003749060589763764,"vega":0.001131625019427384,"rho":0.0001967597844442927,"breakevenPct":79.40695434865668},{"delta":0.3,"premium":0.1109089722070809,"strike":2.140910277929191,"iv":1.9118986449819846,"gamma":0.45676579668676687,"theta":-0.00431092082654779,"vega":0.0012880987916578746,"rho":0.00023397671785890356,"breakevenPct":65.57494486296116},{"delta":0.35,"premium":0.15465806916805708,"strike":2.3558968300166847,"iv":2.3531370213406277,"gamma":0.455544536007265,"theta":-0.005844098357724315,"vega":0.001409036816101363,"rho":0.0002533204274217772,"breakevenPct":84.59962494005454},{"delta":0.4,"premium":0.245677552667519,"strike":3.448130632010228,"iv":3.6440280274152297,"gamma":0.3457091933297684,"theta":-0.009386894337450095,"vega":0.001456452733249914,"rho":0.0002356851182902843,"breakevenPct":171.60354299101078},{"delta":0.45,"premium":0.3366970361669809,"strike":4.54036443400377,"iv":4.934919033489829,"gamma":0.23587385065227195,"theta":-0.012929690317175873,"vega":0.0015038686503984651,"rho":0.0002180498091587914,"breakevenPct":258.6074610419669},{"delta":0.5,"premium":0.3814355309417078,"strike":3.8455472573990135,"iv":4.927717343577287,"gamma":0.21213930184920662,"theta":-0.012916027903739838,"vega":0.0015045527698430534,"rho":0.00023675185360551106,"breakevenPct":210.80755796622944},{"delta":0.55,"premium":0.4017304191890299,"strike":3.3584699394632818,"iv":4.457068373479791,"gamma":0.23459583212233187,"theta":-0.011423791449690164,"vega":0.0014348911110502762,"rho":0.00027456766190721873,"breakevenPct":176.48532048914052},{"delta":0.6,"premium":0.422025307436352,"strike":2.8713926215275514,"iv":3.9864194033822953,"gamma":0.25705236239545703,"theta":-0.009931554995640492,"vega":0.0013652294522574992,"rho":0.00031238347020892633,"breakevenPct":142.1630830120517},{"delta":0.65,"premium":0.44232019568367414,"strike":2.38431530359182,"iv":3.515770433284799,"gamma":0.2795088926685823,"theta":-0.008439318541590819,"vega":0.0012955677934647217,"rho":0.000350199278510634,"breakevenPct":107.84084553496278},{"delta":0.7,"premium":0.46261508393099626,"strike":1.8972379856560897,"iv":3.0451214631873036,"gamma":0.3019654229417075,"theta":-0.006947082087541148,"vega":0.0012259061346719447,"rho":0.0003880150868123415,"breakevenPct":73.51860805787393},{"delta":0.75,"premium":0.48290997217831844,"strike":1.4101606677203584,"iv":2.574472493089807,"gamma":0.3244219532148327,"theta":-0.005454845633491473,"vega":0.0011562444758791675,"rho":0.00042583089511404916,"breakevenPct":39.196370580785015}],"put":[{"delta":0.2,"premium":0.49542203440915505,"strike":1.1235097788811848,"iv":4.4895245851929735,"gamma":0.16289800367740442,"theta":-0.008270893774850864,"vega":0.001068021169427317,"rho":-0.0006109783114587889,"breakevenPct":53.81707761235077},{"delta":0.25,"premium":1.3746995434597808,"strike":2.0253328650869546,"iv":5.525405247842802,"gamma":0.1506673822087621,"theta":-0.011686172198623595,"vega":0.0011985380362212418,"rho":-0.001360985640623535,"breakevenPct":52.15931458623723},{"delta":0.3,"premium":2.2539770525104066,"strike":2.9271559512927245,"iv":6.56128591049263,"gamma":0.1384367607401198,"theta":-0.015101450622396324,"vega":0.0013290549030151666,"rho":-0.002110992969788281,"breakevenPct":50.50155156012369},{"delta":0.35,"premium":2.3879892430791947,"strike":3.1259784861583895,"iv":6.296786242093545,"gamma":0.15085807925544434,"theta":-0.014554782077319226,"vega":0.001345859117035392,"rho":-0.0022725937696838647,"breakevenPct":45.73608506770629},{"delta":0.4,"premium":2.456513477133241,"strike":3.2630269542664823,"iv":5.918019548971192,"gamma":0.16544561312205175,"theta":-0.013659969315175524,"vega":0.001352671172457402,"rho":-0.0023824901091058755,"breakevenPct":40.69753844608524},{"delta":0.45,"premium":2.5250377111872875,"strike":3.4000754223745746,"iv":5.53925285584884,"gamma":0.18003314698865913,"theta":-0.012765156553031823,"vega":0.0013594832278794123,"rho":-0.0024923864485278864,"breakevenPct":35.658991824464195},{"delta":0.5,"premium":2.593561945241334,"strike":3.537123890482667,"iv":5.160486162726487,"gamma":0.19462068085526651,"theta":-0.011870343790888123,"vega":0.0013662952833014225,"rho":-0.002602282787949897,"breakevenPct":30.620445202843143},{"delta":0.55,"premium":2.66208617929538,"strike":3.6741723585907597,"iv":4.781719469604134,"gamma":0.20920821472187393,"theta":-0.01097553102874442,"vega":0.0013731073387234325,"rho":-0.002712179127371908,"breakevenPct":25.581898581222088},{"delta":0.6,"premium":2.7306104133494262,"strike":3.811220826698852,"iv":4.402952776481783,"gamma":0.22379574858848128,"theta":-0.010080718266600721,"vega":0.0013799193941454427,"rho":-0.002822075466793919,"breakevenPct":20.54335195960105},{"delta":0.65,"premium":2.7991346474034726,"strike":3.948269294806945,"iv":4.02418608335943,"gamma":0.23838328245508866,"theta":-0.009185905504457019,"vega":0.0013867314495674527,"rho":-0.0029319718062159293,"breakevenPct":15.504805337979995},{"delta":0.7,"premium":1.3756658862724422,"strike":2.619681796449945,"iv":2.368413075892275,"gamma":0.4382436891039487,"theta":-0.0052193990159196,"vega":0.0013296507750804223,"rho":-0.0018547610863390205,"breakevenPct":8.528241898713048},{"delta":0.75,"premium":2.9153595885198125,"strike":4.172257443160145,"iv":3.154696892768578,"gamma":0.30188114680848155,"theta":-0.006043653737531563,"vega":0.0012144799293723142,"rho":-0.0031334908431667106,"breakevenPct":7.581040099975588}]}},"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"}}