{"symbol":"IHRT","url":"https://intraalpha.com/companies/IHRT","capturedAt":"2026-11-06T22:21:27.052Z","state":"ready","quote":{"symbol":"IHRT","last_price":1.75,"prev_close":1.87,"regular_close":1.77,"change":-0.12,"change_pct":-6.4171,"regular_change":-0.1,"regular_change_pct":-5.3476,"extended_change":-0.02,"extended_change_pct":-1.1299,"bid":1.67,"ask":1.76,"bid_size":100,"ask_size":600,"volume":769297,"vwap":1.763705,"open":1.85,"high":1.87,"low":1.72,"close":1.77,"trade_count":6070,"last_trade_at":"2026-11-06T21:01:12.218895635Z","last_quote_at":"2026-11-06T21:56:02.980191416Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-11-06T17:20:57.246344782-05:00","next_open":"2026-11-09T09:30:00-05:00","next_close":"2026-11-09T16:00:00-05:00","session":"post","stale":false,"previous_close":"2026-11-06T16:00:00-05:00"},"fundamentals":{"symbol":"IHRT","fetched_at":"2026-11-06T22:21:25.543971+00:00","name":"iHeartMedia Inc Class A","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"BROADCASTING","country":"USA","description":"iHeartMedia, Inc. is a global media and entertainment company. The company is headquartered in San Antonio, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":317318000,"ebitda":552390000,"pe_ratio":null,"peg_ratio":5.03,"book_value":-12.69,"dividend_per_share":null,"dividend_yield":null,"eps":-1.82,"revenue_ttm":3985676000,"gross_profit_ttm":2344146000,"profit_margin":-0.0717,"operating_margin_ttm":0.0363,"return_on_assets_ttm":0.0263,"return_on_equity_ttm":-24.44,"quarterly_earnings_growth":1.531,"quarterly_revenue_growth":0.047,"analyst_target_price":3.625,"analyst_number":0,"beta":2.49,"fifty_two_week_high":6.56,"fifty_two_week_low":1.38,"fifty_day_ma":2.185,"two_hundred_day_ma":3.395,"shares_outstanding":133699000,"forward_pe":41.49,"price_to_sales":0.0796,"price_to_book":4.313,"ev_to_revenue":1.484,"ev_to_ebitda":19.06},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-11-06T22:21:25.543971+00:00"},"optionObservedAt":"2026-11-06T20:55:01.447Z","bars":[{"c":1.74,"h":1.78,"l":1.72,"n":245,"o":1.78,"t":"2026-10-30T13:30:00Z","v":27747,"vw":1.75073},{"c":1.73,"h":1.735,"l":1.72,"n":315,"o":1.73,"t":"2026-10-30T13:35:00Z","v":17218,"vw":1.724706},{"c":1.73,"h":1.735,"l":1.705,"n":148,"o":1.725,"t":"2026-10-30T13:40:00Z","v":10301,"vw":1.71627},{"c":1.71,"h":1.73,"l":1.71,"n":168,"o":1.73,"t":"2026-10-30T13:45:00Z","v":9121,"vw":1.713283},{"c":1.715,"h":1.715,"l":1.715,"n":5,"o":1.715,"t":"2026-10-30T13:50:00Z","v":287,"vw":1.715},{"c":1.74,"h":1.74,"l":1.7194,"n":44,"o":1.72,"t":"2026-10-30T13:55:00Z","v":5664,"vw":1.722021},{"c":1.74,"h":1.745,"l":1.735,"n":164,"o":1.745,"t":"2026-10-30T14:00:00Z","v":5940,"vw":1.741046},{"c":1.725,"h":1.735,"l":1.72,"n":32,"o":1.735,"t":"2026-10-30T14:05:00Z","v":1800,"vw":1.727634},{"c":1.725,"h":1.725,"l":1.725,"n":16,"o":1.725,"t":"2026-10-30T14:10:00Z","v":395,"vw":1.725},{"c":1.715,"h":1.73,"l":1.715,"n":108,"o":1.73,"t":"2026-10-30T14:15:00Z","v":6881,"vw":1.725455},{"c":1.735,"h":1.735,"l":1.715,"n":59,"o":1.715,"t":"2026-10-30T14:20:00Z","v":5925,"vw":1.725903},{"c":1.735,"h":1.735,"l":1.73,"n":111,"o":1.735,"t":"2026-10-30T14:25:00Z","v":9069,"vw":1.731063},{"c":1.75,"h":1.75,"l":1.735,"n":22,"o":1.735,"t":"2026-10-30T14:30:00Z","v":1246,"vw":1.742},{"c":1.765,"h":1.775,"l":1.75,"n":68,"o":1.75,"t":"2026-10-30T14:35:00Z","v":6743,"vw":1.765218},{"c":1.765,"h":1.765,"l":1.765,"n":4,"o":1.765,"t":"2026-10-30T14:40:00Z","v":184,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":10,"o":1.765,"t":"2026-10-30T14:45:00Z","v":524,"vw":1.765},{"c":1.77,"h":1.77,"l":1.765,"n":32,"o":1.77,"t":"2026-10-30T14:50:00Z","v":3642,"vw":1.765999},{"c":1.765,"h":1.775,"l":1.765,"n":62,"o":1.77,"t":"2026-10-30T14:55:00Z","v":3631,"vw":1.771033},{"c":1.78,"h":1.78,"l":1.765,"n":33,"o":1.765,"t":"2026-10-30T15:00:00Z","v":2722,"vw":1.768684},{"c":1.775,"h":1.775,"l":1.775,"n":11,"o":1.775,"t":"2026-10-30T15:05:00Z","v":2029,"vw":1.775},{"c":1.775,"h":1.78,"l":1.775,"n":20,"o":1.78,"t":"2026-10-30T15:10:00Z","v":904,"vw":1.776667},{"c":1.775,"h":1.775,"l":1.775,"n":2,"o":1.775,"t":"2026-10-30T15:15:00Z","v":275,"vw":1.775},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-10-30T15:20:00Z","v":101,"vw":1.78},{"c":1.79,"h":1.79,"l":1.78,"n":22,"o":1.78,"t":"2026-10-30T15:25:00Z","v":1133,"vw":1.782143},{"c":1.785,"h":1.79,"l":1.77,"n":159,"o":1.785,"t":"2026-10-30T15:30:00Z","v":14488,"vw":1.776712},{"c":1.785,"h":1.785,"l":1.785,"n":2,"o":1.785,"t":"2026-10-30T15:35:00Z","v":110,"vw":1.785},{"c":1.785,"h":1.79,"l":1.78,"n":71,"o":1.785,"t":"2026-10-30T15:40:00Z","v":6911,"vw":1.78436},{"c":1.785,"h":1.785,"l":1.785,"n":14,"o":1.785,"t":"2026-10-30T15:45:00Z","v":820,"vw":1.785},{"c":1.785,"h":1.785,"l":1.785,"n":9,"o":1.785,"t":"2026-10-30T15:50:00Z","v":362,"vw":1.785},{"c":1.79,"h":1.79,"l":1.785,"n":5,"o":1.785,"t":"2026-10-30T15:55:00Z","v":417,"vw":1.78625},{"c":1.78,"h":1.785,"l":1.78,"n":14,"o":1.785,"t":"2026-10-30T16:05:00Z","v":1002,"vw":1.782506},{"c":1.785,"h":1.7887,"l":1.785,"n":4,"o":1.7887,"t":"2026-10-30T16:10:00Z","v":639,"vw":1.786329},{"c":1.82,"h":1.82,"l":1.79,"n":97,"o":1.79,"t":"2026-10-30T16:15:00Z","v":13570,"vw":1.808848},{"c":1.825,"h":1.84,"l":1.825,"n":124,"o":1.83,"t":"2026-10-30T16:20:00Z","v":20348,"vw":1.832661},{"c":1.815,"h":1.825,"l":1.815,"n":34,"o":1.825,"t":"2026-10-30T16:25:00Z","v":5617,"vw":1.820744},{"c":1.815,"h":1.815,"l":1.815,"n":3,"o":1.815,"t":"2026-10-30T16:30:00Z","v":428,"vw":1.815},{"c":1.82,"h":1.82,"l":1.81,"n":37,"o":1.815,"t":"2026-10-30T16:35:00Z","v":3487,"vw":1.813604},{"c":1.815,"h":1.82,"l":1.8101,"n":5,"o":1.8101,"t":"2026-10-30T16:40:00Z","v":6637,"vw":1.811316},{"c":1.815,"h":1.815,"l":1.81,"n":85,"o":1.815,"t":"2026-10-30T16:45:00Z","v":6224,"vw":1.8127},{"c":1.795,"h":1.815,"l":1.785,"n":118,"o":1.815,"t":"2026-10-30T16:50:00Z","v":13800,"vw":1.796412},{"c":1.76,"h":1.8,"l":1.755,"n":238,"o":1.8,"t":"2026-10-30T16:55:00Z","v":29506,"vw":1.781023},{"c":1.77,"h":1.77,"l":1.76,"n":75,"o":1.76,"t":"2026-10-30T17:05:00Z","v":2284,"vw":1.76218},{"c":1.77,"h":1.77,"l":1.765,"n":9,"o":1.765,"t":"2026-10-30T17:10:00Z","v":867,"vw":1.766468},{"c":1.77,"h":1.77,"l":1.765,"n":8,"o":1.77,"t":"2026-10-30T17:15:00Z","v":604,"vw":1.768},{"c":1.765,"h":1.77,"l":1.76,"n":101,"o":1.765,"t":"2026-10-30T17:20:00Z","v":14115,"vw":1.764159},{"c":1.76,"h":1.76,"l":1.76,"n":8,"o":1.76,"t":"2026-10-30T17:25:00Z","v":115,"vw":1.76},{"c":1.765,"h":1.77,"l":1.765,"n":21,"o":1.765,"t":"2026-10-30T17:30:00Z","v":977,"vw":1.766816},{"c":1.785,"h":1.785,"l":1.765,"n":107,"o":1.765,"t":"2026-10-30T17:35:00Z","v":13402,"vw":1.778743},{"c":1.785,"h":1.8,"l":1.785,"n":110,"o":1.785,"t":"2026-10-30T17:40:00Z","v":13931,"vw":1.789722},{"c":1.785,"h":1.79,"l":1.785,"n":18,"o":1.785,"t":"2026-10-30T17:50:00Z","v":1284,"vw":1.78625},{"c":1.785,"h":1.785,"l":1.775,"n":89,"o":1.785,"t":"2026-10-30T17:55:00Z","v":5494,"vw":1.780248},{"c":1.78,"h":1.785,"l":1.775,"n":37,"o":1.785,"t":"2026-10-30T18:00:00Z","v":3763,"vw":1.780563},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-10-30T18:05:00Z","v":200,"vw":1.78},{"c":1.785,"h":1.785,"l":1.78,"n":26,"o":1.78,"t":"2026-10-30T18:10:00Z","v":2212,"vw":1.781538},{"c":1.79,"h":1.79,"l":1.78,"n":25,"o":1.785,"t":"2026-10-30T18:15:00Z","v":1194,"vw":1.784305},{"c":1.795,"h":1.795,"l":1.785,"n":35,"o":1.79,"t":"2026-10-30T18:20:00Z","v":2816,"vw":1.790208},{"c":1.8,"h":1.8,"l":1.8,"n":4,"o":1.8,"t":"2026-10-30T18:25:00Z","v":283,"vw":1.8},{"c":1.795,"h":1.8,"l":1.795,"n":35,"o":1.8,"t":"2026-10-30T18:30:00Z","v":2279,"vw":1.797847},{"c":1.795,"h":1.8,"l":1.795,"n":65,"o":1.795,"t":"2026-10-30T18:35:00Z","v":6332,"vw":1.795192},{"c":1.8,"h":1.8,"l":1.795,"n":20,"o":1.795,"t":"2026-10-30T18:40:00Z","v":1197,"vw":1.798184},{"c":1.8,"h":1.805,"l":1.795,"n":91,"o":1.8,"t":"2026-10-30T18:45:00Z","v":8988,"vw":1.801607},{"c":1.795,"h":1.795,"l":1.795,"n":4,"o":1.795,"t":"2026-10-30T18:50:00Z","v":476,"vw":1.795},{"c":1.8,"h":1.805,"l":1.8,"n":70,"o":1.8,"t":"2026-10-30T18:55:00Z","v":7399,"vw":1.800971},{"c":1.795,"h":1.795,"l":1.795,"n":15,"o":1.795,"t":"2026-10-30T19:00:00Z","v":773,"vw":1.795},{"c":1.795,"h":1.795,"l":1.795,"n":5,"o":1.795,"t":"2026-10-30T19:05:00Z","v":924,"vw":1.795},{"c":1.81,"h":1.81,"l":1.8,"n":66,"o":1.8,"t":"2026-10-30T19:10:00Z","v":14322,"vw":1.804671},{"c":1.805,"h":1.81,"l":1.7992,"n":70,"o":1.805,"t":"2026-10-30T19:15:00Z","v":7790,"vw":1.800628},{"c":1.82,"h":1.82,"l":1.81,"n":39,"o":1.81,"t":"2026-10-30T19:20:00Z","v":3969,"vw":1.812008},{"c":1.84,"h":1.845,"l":1.82,"n":104,"o":1.82,"t":"2026-10-30T19:25:00Z","v":11415,"vw":1.836196},{"c":1.8187,"h":1.835,"l":1.81,"n":126,"o":1.835,"t":"2026-10-30T19:30:00Z","v":33599,"vw":1.820559},{"c":1.82,"h":1.82,"l":1.8144,"n":48,"o":1.82,"t":"2026-10-30T19:35:00Z","v":3216,"vw":1.818316},{"c":1.82,"h":1.82,"l":1.815,"n":74,"o":1.82,"t":"2026-10-30T19:40:00Z","v":5164,"vw":1.817723},{"c":1.815,"h":1.82,"l":1.8109,"n":83,"o":1.815,"t":"2026-10-30T19:45:00Z","v":10453,"vw":1.815049},{"c":1.825,"h":1.835,"l":1.82,"n":221,"o":1.82,"t":"2026-10-30T19:50:00Z","v":16042,"vw":1.827981},{"c":1.85,"h":1.85,"l":1.815,"n":791,"o":1.83,"t":"2026-10-30T19:55:00Z","v":62877,"vw":1.831745},{"c":1.87,"h":1.87,"l":1.84,"n":18,"o":1.84,"t":"2026-10-30T20:00:00Z","v":130380,"vw":1.840613},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-30T21:35:00Z","v":300,"vw":1.85},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-10-30T22:15:00Z","v":947,"vw":1.84},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-11-02T13:40:00Z","v":145,"vw":1.85},{"c":1.88,"h":1.88,"l":1.85,"n":31,"o":1.85,"t":"2026-11-02T14:30:00Z","v":4027,"vw":1.860699},{"c":1.88,"h":1.89,"l":1.88,"n":11,"o":1.88,"t":"2026-11-02T14:35:00Z","v":549,"vw":1.883},{"c":1.88,"h":1.885,"l":1.875,"n":38,"o":1.88,"t":"2026-11-02T14:40:00Z","v":3712,"vw":1.879659},{"c":1.875,"h":1.89,"l":1.87,"n":82,"o":1.885,"t":"2026-11-02T14:45:00Z","v":7802,"vw":1.872617},{"c":1.89,"h":1.89,"l":1.875,"n":25,"o":1.875,"t":"2026-11-02T14:50:00Z","v":2030,"vw":1.877475},{"c":1.9,"h":1.9,"l":1.895,"n":16,"o":1.895,"t":"2026-11-02T15:00:00Z","v":1418,"vw":1.899195},{"c":1.905,"h":1.91,"l":1.895,"n":67,"o":1.905,"t":"2026-11-02T15:05:00Z","v":8765,"vw":1.90242},{"c":1.92,"h":1.94,"l":1.91,"n":64,"o":1.91,"t":"2026-11-02T15:10:00Z","v":9584,"vw":1.928104},{"c":1.915,"h":1.92,"l":1.9108,"n":11,"o":1.9108,"t":"2026-11-02T15:15:00Z","v":424,"vw":1.9152},{"c":1.91,"h":1.92,"l":1.91,"n":99,"o":1.91,"t":"2026-11-02T15:20:00Z","v":7518,"vw":1.911525},{"c":1.905,"h":1.905,"l":1.9,"n":13,"o":1.905,"t":"2026-11-02T15:25:00Z","v":598,"vw":1.90375},{"c":1.885,"h":1.905,"l":1.885,"n":90,"o":1.9,"t":"2026-11-02T15:30:00Z","v":6257,"vw":1.891487},{"c":1.875,"h":1.88,"l":1.875,"n":33,"o":1.88,"t":"2026-11-02T15:35:00Z","v":1660,"vw":1.879153},{"c":1.885,"h":1.885,"l":1.88,"n":12,"o":1.88,"t":"2026-11-02T15:40:00Z","v":925,"vw":1.880897},{"c":1.895,"h":1.895,"l":1.885,"n":83,"o":1.885,"t":"2026-11-02T15:45:00Z","v":7390,"vw":1.891198},{"c":1.88,"h":1.895,"l":1.88,"n":35,"o":1.895,"t":"2026-11-02T15:50:00Z","v":1154,"vw":1.888728},{"c":1.885,"h":1.885,"l":1.875,"n":31,"o":1.875,"t":"2026-11-02T15:55:00Z","v":2949,"vw":1.878075},{"c":1.875,"h":1.885,"l":1.875,"n":35,"o":1.88,"t":"2026-11-02T16:00:00Z","v":2469,"vw":1.877353},{"c":1.875,"h":1.875,"l":1.875,"n":5,"o":1.875,"t":"2026-11-02T16:05:00Z","v":340,"vw":1.875},{"c":1.875,"h":1.875,"l":1.875,"n":6,"o":1.875,"t":"2026-11-02T16:10:00Z","v":384,"vw":1.875},{"c":1.88,"h":1.88,"l":1.875,"n":82,"o":1.875,"t":"2026-11-02T16:15:00Z","v":6418,"vw":1.877977},{"c":1.875,"h":1.88,"l":1.875,"n":15,"o":1.875,"t":"2026-11-02T16:20:00Z","v":768,"vw":1.875834},{"c":1.87,"h":1.875,"l":1.87,"n":19,"o":1.875,"t":"2026-11-02T16:25:00Z","v":1155,"vw":1.87152},{"c":1.875,"h":1.875,"l":1.87,"n":17,"o":1.875,"t":"2026-11-02T16:30:00Z","v":881,"vw":1.872907},{"c":1.87,"h":1.875,"l":1.87,"n":16,"o":1.875,"t":"2026-11-02T16:35:00Z","v":1260,"vw":1.874487},{"c":1.87,"h":1.875,"l":1.87,"n":12,"o":1.875,"t":"2026-11-02T16:40:00Z","v":788,"vw":1.873623},{"c":1.865,"h":1.875,"l":1.865,"n":56,"o":1.875,"t":"2026-11-02T16:45:00Z","v":4156,"vw":1.869138},{"c":1.845,"h":1.855,"l":1.845,"n":32,"o":1.855,"t":"2026-11-02T16:50:00Z","v":1909,"vw":1.847917},{"c":1.845,"h":1.8456,"l":1.845,"n":21,"o":1.845,"t":"2026-11-02T16:55:00Z","v":1907,"vw":1.845071},{"c":1.845,"h":1.845,"l":1.845,"n":14,"o":1.845,"t":"2026-11-02T17:00:00Z","v":643,"vw":1.845},{"c":1.845,"h":1.845,"l":1.845,"n":1,"o":1.845,"t":"2026-11-02T17:05:00Z","v":100,"vw":1.845},{"c":1.845,"h":1.845,"l":1.84,"n":25,"o":1.84,"t":"2026-11-02T17:10:00Z","v":1875,"vw":1.844132},{"c":1.84,"h":1.85,"l":1.84,"n":37,"o":1.845,"t":"2026-11-02T17:15:00Z","v":1830,"vw":1.844398},{"c":1.845,"h":1.845,"l":1.84,"n":85,"o":1.845,"t":"2026-11-02T17:20:00Z","v":3595,"vw":1.842955},{"c":1.845,"h":1.845,"l":1.845,"n":31,"o":1.845,"t":"2026-11-02T17:25:00Z","v":1856,"vw":1.845},{"c":1.84,"h":1.85,"l":1.84,"n":21,"o":1.85,"t":"2026-11-02T17:30:00Z","v":855,"vw":1.845},{"c":1.845,"h":1.845,"l":1.845,"n":21,"o":1.845,"t":"2026-11-02T17:35:00Z","v":969,"vw":1.845},{"c":1.845,"h":1.845,"l":1.84,"n":36,"o":1.845,"t":"2026-11-02T17:40:00Z","v":1954,"vw":1.8446},{"c":1.835,"h":1.84,"l":1.835,"n":38,"o":1.84,"t":"2026-11-02T17:45:00Z","v":2011,"vw":1.836199},{"c":1.835,"h":1.835,"l":1.835,"n":10,"o":1.835,"t":"2026-11-02T17:50:00Z","v":547,"vw":1.835},{"c":1.825,"h":1.835,"l":1.825,"n":41,"o":1.835,"t":"2026-11-02T17:55:00Z","v":4297,"vw":1.829656},{"c":1.815,"h":1.82,"l":1.815,"n":41,"o":1.82,"t":"2026-11-02T18:00:00Z","v":2307,"vw":1.817083},{"c":1.815,"h":1.82,"l":1.815,"n":16,"o":1.815,"t":"2026-11-02T18:05:00Z","v":1238,"vw":1.817298},{"c":1.815,"h":1.815,"l":1.815,"n":2,"o":1.815,"t":"2026-11-02T18:10:00Z","v":120,"vw":1.815},{"c":1.825,"h":1.825,"l":1.81,"n":57,"o":1.815,"t":"2026-11-02T18:15:00Z","v":5578,"vw":1.820842},{"c":1.825,"h":1.825,"l":1.815,"n":70,"o":1.825,"t":"2026-11-02T18:20:00Z","v":7421,"vw":1.82022},{"c":1.825,"h":1.825,"l":1.825,"n":28,"o":1.825,"t":"2026-11-02T18:25:00Z","v":1338,"vw":1.825},{"c":1.825,"h":1.825,"l":1.82,"n":88,"o":1.82,"t":"2026-11-02T18:30:00Z","v":6797,"vw":1.822121},{"c":1.835,"h":1.84,"l":1.83,"n":38,"o":1.83,"t":"2026-11-02T18:35:00Z","v":3504,"vw":1.831281},{"c":1.835,"h":1.84,"l":1.835,"n":41,"o":1.835,"t":"2026-11-02T18:40:00Z","v":2610,"vw":1.836667},{"c":1.83,"h":1.835,"l":1.83,"n":25,"o":1.835,"t":"2026-11-02T18:45:00Z","v":1257,"vw":1.8345},{"c":1.835,"h":1.84,"l":1.835,"n":42,"o":1.835,"t":"2026-11-02T18:50:00Z","v":3761,"vw":1.83564},{"c":1.835,"h":1.84,"l":1.835,"n":30,"o":1.835,"t":"2026-11-02T18:55:00Z","v":1870,"vw":1.83533},{"c":1.825,"h":1.835,"l":1.825,"n":117,"o":1.835,"t":"2026-11-02T19:00:00Z","v":10407,"vw":1.829818},{"c":1.8101,"h":1.825,"l":1.8101,"n":45,"o":1.825,"t":"2026-11-02T19:05:00Z","v":4916,"vw":1.818891},{"c":1.825,"h":1.825,"l":1.815,"n":26,"o":1.815,"t":"2026-11-02T19:10:00Z","v":2928,"vw":1.820852},{"c":1.825,"h":1.83,"l":1.825,"n":10,"o":1.83,"t":"2026-11-02T19:15:00Z","v":559,"vw":1.827947},{"c":1.835,"h":1.835,"l":1.825,"n":94,"o":1.825,"t":"2026-11-02T19:20:00Z","v":7635,"vw":1.831782},{"c":1.83,"h":1.84,"l":1.83,"n":69,"o":1.835,"t":"2026-11-02T19:25:00Z","v":4738,"vw":1.834141},{"c":1.825,"h":1.835,"l":1.82,"n":56,"o":1.835,"t":"2026-11-02T19:30:00Z","v":3085,"vw":1.826696},{"c":1.825,"h":1.825,"l":1.82,"n":27,"o":1.82,"t":"2026-11-02T19:35:00Z","v":1080,"vw":1.822412},{"c":1.82,"h":1.825,"l":1.82,"n":49,"o":1.825,"t":"2026-11-02T19:40:00Z","v":2381,"vw":1.824321},{"c":1.825,"h":1.825,"l":1.815,"n":129,"o":1.825,"t":"2026-11-02T19:45:00Z","v":10117,"vw":1.821035},{"c":1.835,"h":1.835,"l":1.825,"n":135,"o":1.825,"t":"2026-11-02T19:50:00Z","v":8103,"vw":1.827699},{"c":1.835,"h":1.84,"l":1.835,"n":41,"o":1.835,"t":"2026-11-02T19:55:00Z","v":3598,"vw":1.8386},{"c":1.83,"h":1.835,"l":1.83,"n":37,"o":1.835,"t":"2026-11-02T20:00:00Z","v":1456,"vw":1.83375},{"c":1.83,"h":1.835,"l":1.83,"n":23,"o":1.83,"t":"2026-11-02T20:05:00Z","v":1317,"vw":1.831959},{"c":1.825,"h":1.835,"l":1.825,"n":107,"o":1.835,"t":"2026-11-02T20:10:00Z","v":7223,"vw":1.829529},{"c":1.815,"h":1.825,"l":1.815,"n":74,"o":1.825,"t":"2026-11-02T20:15:00Z","v":6485,"vw":1.820184},{"c":1.83,"h":1.83,"l":1.815,"n":48,"o":1.815,"t":"2026-11-02T20:20:00Z","v":5457,"vw":1.822431},{"c":1.82,"h":1.83,"l":1.82,"n":42,"o":1.83,"t":"2026-11-02T20:25:00Z","v":2073,"vw":1.825817},{"c":1.825,"h":1.83,"l":1.82,"n":68,"o":1.825,"t":"2026-11-02T20:30:00Z","v":4331,"vw":1.82346},{"c":1.825,"h":1.83,"l":1.82,"n":172,"o":1.825,"t":"2026-11-02T20:35:00Z","v":23293,"vw":1.827442},{"c":1.82,"h":1.83,"l":1.82,"n":91,"o":1.825,"t":"2026-11-02T20:40:00Z","v":8375,"vw":1.824513},{"c":1.845,"h":1.845,"l":1.82,"n":291,"o":1.825,"t":"2026-11-02T20:45:00Z","v":34938,"vw":1.824204},{"c":1.835,"h":1.85,"l":1.82,"n":336,"o":1.845,"t":"2026-11-02T20:50:00Z","v":43806,"vw":1.835063},{"c":1.81,"h":1.83,"l":1.8,"n":484,"o":1.83,"t":"2026-11-02T20:55:00Z","v":69411,"vw":1.808733},{"c":1.85,"h":1.85,"l":1.81,"n":22,"o":1.81,"t":"2026-11-02T21:00:00Z","v":94639,"vw":1.810141},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-11-03T00:35:00Z","v":3530,"vw":1.81},{"c":1.79,"h":1.79,"l":1.79,"n":6,"o":1.79,"t":"2026-11-03T12:00:00Z","v":317,"vw":1.79},{"c":1.84,"h":1.84,"l":1.81,"n":30,"o":1.81,"t":"2026-11-03T14:30:00Z","v":8564,"vw":1.815326},{"c":1.85,"h":1.85,"l":1.835,"n":19,"o":1.835,"t":"2026-11-03T14:35:00Z","v":2628,"vw":1.839477},{"c":1.85,"h":1.85,"l":1.85,"n":11,"o":1.85,"t":"2026-11-03T14:40:00Z","v":624,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":7,"o":1.85,"t":"2026-11-03T14:45:00Z","v":674,"vw":1.85},{"c":1.845,"h":1.85,"l":1.845,"n":8,"o":1.845,"t":"2026-11-03T14:50:00Z","v":2505,"vw":1.8452},{"c":1.87,"h":1.87,"l":1.845,"n":20,"o":1.85,"t":"2026-11-03T14:55:00Z","v":1971,"vw":1.851842},{"c":1.865,"h":1.865,"l":1.86,"n":22,"o":1.86,"t":"2026-11-03T15:00:00Z","v":949,"vw":1.861101},{"c":1.87,"h":1.87,"l":1.86,"n":9,"o":1.86,"t":"2026-11-03T15:05:00Z","v":679,"vw":1.861667},{"c":1.87,"h":1.88,"l":1.87,"n":34,"o":1.87,"t":"2026-11-03T15:10:00Z","v":2917,"vw":1.872115},{"c":1.87,"h":1.88,"l":1.87,"n":29,"o":1.87,"t":"2026-11-03T15:15:00Z","v":2389,"vw":1.871316},{"c":1.86,"h":1.87,"l":1.86,"n":28,"o":1.87,"t":"2026-11-03T15:20:00Z","v":6356,"vw":1.861004},{"c":1.855,"h":1.855,"l":1.855,"n":6,"o":1.855,"t":"2026-11-03T15:25:00Z","v":405,"vw":1.855},{"c":1.86,"h":1.86,"l":1.855,"n":7,"o":1.86,"t":"2026-11-03T15:30:00Z","v":534,"vw":1.8575},{"c":1.865,"h":1.865,"l":1.86,"n":24,"o":1.86,"t":"2026-11-03T15:35:00Z","v":1834,"vw":1.862425},{"c":1.87,"h":1.87,"l":1.87,"n":4,"o":1.87,"t":"2026-11-03T15:40:00Z","v":232,"vw":1.87},{"c":1.865,"h":1.865,"l":1.855,"n":48,"o":1.86,"t":"2026-11-03T15:45:00Z","v":4013,"vw":1.860167},{"c":1.865,"h":1.87,"l":1.865,"n":12,"o":1.865,"t":"2026-11-03T15:50:00Z","v":817,"vw":1.866642},{"c":1.88,"h":1.88,"l":1.865,"n":41,"o":1.87,"t":"2026-11-03T15:55:00Z","v":2797,"vw":1.871706},{"c":1.885,"h":1.89,"l":1.88,"n":33,"o":1.88,"t":"2026-11-03T16:00:00Z","v":2611,"vw":1.884542},{"c":1.89,"h":1.89,"l":1.89,"n":4,"o":1.89,"t":"2026-11-03T16:05:00Z","v":185,"vw":1.89},{"c":1.905,"h":1.905,"l":1.89,"n":15,"o":1.89,"t":"2026-11-03T16:10:00Z","v":1388,"vw":1.897083},{"c":1.915,"h":1.915,"l":1.9,"n":39,"o":1.905,"t":"2026-11-03T16:15:00Z","v":5370,"vw":1.905389},{"c":1.9,"h":1.915,"l":1.89,"n":70,"o":1.915,"t":"2026-11-03T16:20:00Z","v":5602,"vw":1.900275},{"c":1.9709,"h":2.01,"l":1.89,"n":345,"o":1.895,"t":"2026-11-03T16:25:00Z","v":57797,"vw":1.962402},{"c":1.965,"h":1.98,"l":1.96,"n":105,"o":1.975,"t":"2026-11-03T16:30:00Z","v":52169,"vw":1.978717},{"c":1.98,"h":1.98,"l":1.96,"n":52,"o":1.965,"t":"2026-11-03T16:35:00Z","v":5964,"vw":1.968838},{"c":1.965,"h":1.98,"l":1.965,"n":38,"o":1.98,"t":"2026-11-03T16:40:00Z","v":4194,"vw":1.971101},{"c":1.96,"h":1.97,"l":1.95,"n":49,"o":1.97,"t":"2026-11-03T16:45:00Z","v":6008,"vw":1.959808},{"c":1.955,"h":1.96,"l":1.95,"n":20,"o":1.955,"t":"2026-11-03T16:50:00Z","v":2469,"vw":1.9555},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-11-03T16:55:00Z","v":199,"vw":1.96},{"c":1.965,"h":1.965,"l":1.96,"n":64,"o":1.96,"t":"2026-11-03T17:00:00Z","v":3442,"vw":1.961844},{"c":1.975,"h":1.98,"l":1.97,"n":18,"o":1.97,"t":"2026-11-03T17:05:00Z","v":2184,"vw":1.973582},{"c":2.005,"h":2.005,"l":1.97,"n":52,"o":1.9701,"t":"2026-11-03T17:10:00Z","v":45210,"vw":1.976822},{"c":1.995,"h":2.01,"l":1.99,"n":90,"o":2,"t":"2026-11-03T17:15:00Z","v":31486,"vw":1.998089},{"c":1.995,"h":1.995,"l":1.98,"n":63,"o":1.99,"t":"2026-11-03T17:20:00Z","v":12520,"vw":1.989468},{"c":1.99,"h":1.995,"l":1.99,"n":19,"o":1.995,"t":"2026-11-03T17:25:00Z","v":1801,"vw":1.993976},{"c":1.98,"h":1.995,"l":1.98,"n":30,"o":1.995,"t":"2026-11-03T17:30:00Z","v":2354,"vw":1.984731},{"c":2.025,"h":2.035,"l":1.965,"n":404,"o":1.985,"t":"2026-11-03T17:35:00Z","v":86344,"vw":2.004757},{"c":2.04,"h":2.04,"l":2.025,"n":23,"o":2.0261,"t":"2026-11-03T17:40:00Z","v":5887,"vw":2.02641},{"c":2.055,"h":2.055,"l":2.035,"n":75,"o":2.04,"t":"2026-11-03T17:45:00Z","v":13234,"vw":2.041508},{"c":2.03,"h":2.06,"l":2.03,"n":85,"o":2.055,"t":"2026-11-03T17:50:00Z","v":12706,"vw":2.050557},{"c":2.045,"h":2.05,"l":2.035,"n":35,"o":2.0398,"t":"2026-11-03T17:55:00Z","v":5960,"vw":2.040451},{"c":2.04,"h":2.045,"l":2.035,"n":29,"o":2.045,"t":"2026-11-03T18:00:00Z","v":4851,"vw":2.041281},{"c":2.055,"h":2.06,"l":2.04,"n":49,"o":2.04,"t":"2026-11-03T18:05:00Z","v":7571,"vw":2.045635},{"c":2.12,"h":2.12,"l":2.05,"n":164,"o":2.055,"t":"2026-11-03T18:10:00Z","v":28922,"vw":2.088074},{"c":2.155,"h":2.16,"l":2.125,"n":186,"o":2.125,"t":"2026-11-03T18:15:00Z","v":40296,"vw":2.138522},{"c":2.165,"h":2.17,"l":2.145,"n":98,"o":2.15,"t":"2026-11-03T18:20:00Z","v":19722,"vw":2.157878},{"c":2.15,"h":2.165,"l":2.15,"n":86,"o":2.165,"t":"2026-11-03T18:25:00Z","v":12489,"vw":2.162935},{"c":2.145,"h":2.16,"l":2.13,"n":487,"o":2.15,"t":"2026-11-03T18:30:00Z","v":102782,"vw":2.148749},{"c":2.14,"h":2.15,"l":2.135,"n":89,"o":2.15,"t":"2026-11-03T18:35:00Z","v":22293,"vw":2.14071},{"c":2.145,"h":2.145,"l":2.13,"n":54,"o":2.135,"t":"2026-11-03T18:40:00Z","v":9687,"vw":2.138521},{"c":2.135,"h":2.145,"l":2.135,"n":44,"o":2.145,"t":"2026-11-03T18:45:00Z","v":4322,"vw":2.141794},{"c":2.155,"h":2.155,"l":2.13,"n":61,"o":2.13,"t":"2026-11-03T18:50:00Z","v":13438,"vw":2.143974},{"c":2.158,"h":2.158,"l":2.14,"n":47,"o":2.145,"t":"2026-11-03T18:55:00Z","v":9497,"vw":2.144648},{"c":2.155,"h":2.155,"l":2.15,"n":36,"o":2.155,"t":"2026-11-03T19:00:00Z","v":16674,"vw":2.154872},{"c":2.145,"h":2.155,"l":2.145,"n":46,"o":2.155,"t":"2026-11-03T19:05:00Z","v":12537,"vw":2.14602},{"c":2.115,"h":2.145,"l":2.095,"n":195,"o":2.145,"t":"2026-11-03T19:10:00Z","v":42317,"vw":2.111498},{"c":2.115,"h":2.116,"l":2.1,"n":128,"o":2.11,"t":"2026-11-03T19:15:00Z","v":15238,"vw":2.109137},{"c":2.125,"h":2.125,"l":2.115,"n":59,"o":2.115,"t":"2026-11-03T19:20:00Z","v":6809,"vw":2.119587},{"c":2.115,"h":2.125,"l":2.11,"n":39,"o":2.125,"t":"2026-11-03T19:25:00Z","v":2403,"vw":2.117523},{"c":2.105,"h":2.115,"l":2.1,"n":163,"o":2.115,"t":"2026-11-03T19:30:00Z","v":25720,"vw":2.105402},{"c":2.095,"h":2.105,"l":2.095,"n":54,"o":2.105,"t":"2026-11-03T19:35:00Z","v":3168,"vw":2.09782},{"c":2.125,"h":2.13,"l":2.095,"n":103,"o":2.095,"t":"2026-11-03T19:40:00Z","v":16116,"vw":2.115082},{"c":2.1,"h":2.116,"l":2.1,"n":67,"o":2.11,"t":"2026-11-03T19:45:00Z","v":6552,"vw":2.10592},{"c":2.095,"h":2.11,"l":2.09,"n":65,"o":2.1,"t":"2026-11-03T19:50:00Z","v":5768,"vw":2.099434},{"c":2.095,"h":2.1,"l":2.085,"n":74,"o":2.0902,"t":"2026-11-03T19:55:00Z","v":7173,"vw":2.089858},{"c":2.08,"h":2.095,"l":2.08,"n":56,"o":2.09,"t":"2026-11-03T20:00:00Z","v":4109,"vw":2.083699},{"c":2.085,"h":2.09,"l":2.075,"n":56,"o":2.08,"t":"2026-11-03T20:05:00Z","v":5008,"vw":2.080989},{"c":2.085,"h":2.09,"l":2.08,"n":35,"o":2.09,"t":"2026-11-03T20:10:00Z","v":3763,"vw":2.084798},{"c":2.095,"h":2.095,"l":2.08,"n":74,"o":2.08,"t":"2026-11-03T20:15:00Z","v":8519,"vw":2.089477},{"c":2.08,"h":2.095,"l":2.08,"n":59,"o":2.095,"t":"2026-11-03T20:20:00Z","v":4064,"vw":2.086871},{"c":2.085,"h":2.09,"l":2.08,"n":45,"o":2.085,"t":"2026-11-03T20:25:00Z","v":7915,"vw":2.086765},{"c":2.085,"h":2.09,"l":2.08,"n":62,"o":2.08,"t":"2026-11-03T20:30:00Z","v":5476,"vw":2.08368},{"c":2.085,"h":2.09,"l":2.08,"n":80,"o":2.085,"t":"2026-11-03T20:35:00Z","v":6212,"vw":2.084815},{"c":2.1,"h":2.11,"l":2.085,"n":101,"o":2.085,"t":"2026-11-03T20:40:00Z","v":14202,"vw":2.101491},{"c":2.115,"h":2.125,"l":2.1,"n":157,"o":2.105,"t":"2026-11-03T20:45:00Z","v":16745,"vw":2.110806},{"c":2.098,"h":2.11,"l":2.09,"n":285,"o":2.105,"t":"2026-11-03T20:50:00Z","v":19725,"vw":2.101937},{"c":2.1,"h":2.11,"l":2.08,"n":774,"o":2.095,"t":"2026-11-03T20:55:00Z","v":107508,"vw":2.09517},{"c":2.09,"h":2.09,"l":2.09,"n":6,"o":2.09,"t":"2026-11-03T21:00:00Z","v":124459,"vw":2.09},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-11-03T21:10:00Z","v":243,"vw":2.01},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-11-04T12:40:00Z","v":100,"vw":2.04},{"c":2.25,"h":2.26,"l":2.14,"n":121,"o":2.14,"t":"2026-11-04T14:30:00Z","v":29947,"vw":2.208171},{"c":2.28,"h":2.28,"l":2.245,"n":67,"o":2.25,"t":"2026-11-04T14:35:00Z","v":23715,"vw":2.261348},{"c":2.28,"h":2.28,"l":2.25,"n":95,"o":2.27,"t":"2026-11-04T14:40:00Z","v":9074,"vw":2.272235},{"c":2.29,"h":2.295,"l":2.2738,"n":78,"o":2.28,"t":"2026-11-04T14:45:00Z","v":15028,"vw":2.283346},{"c":2.29,"h":2.34,"l":2.29,"n":145,"o":2.29,"t":"2026-11-04T14:50:00Z","v":49112,"vw":2.304976},{"c":2.26,"h":2.29,"l":2.245,"n":137,"o":2.29,"t":"2026-11-04T14:55:00Z","v":15542,"vw":2.270198},{"c":2.265,"h":2.285,"l":2.265,"n":107,"o":2.27,"t":"2026-11-04T15:00:00Z","v":11001,"vw":2.274312},{"c":2.28,"h":2.285,"l":2.265,"n":68,"o":2.265,"t":"2026-11-04T15:05:00Z","v":8681,"vw":2.274987},{"c":2.255,"h":2.285,"l":2.255,"n":141,"o":2.28,"t":"2026-11-04T15:10:00Z","v":17472,"vw":2.268572},{"c":2.285,"h":2.2891,"l":2.255,"n":221,"o":2.255,"t":"2026-11-04T15:15:00Z","v":22293,"vw":2.276363},{"c":2.265,"h":2.28,"l":2.26,"n":90,"o":2.28,"t":"2026-11-04T15:20:00Z","v":12443,"vw":2.269123},{"c":2.19,"h":2.26,"l":2.18,"n":416,"o":2.26,"t":"2026-11-04T15:25:00Z","v":54208,"vw":2.210695},{"c":2.165,"h":2.19,"l":2.16,"n":249,"o":2.19,"t":"2026-11-04T15:30:00Z","v":16939,"vw":2.180963},{"c":2.18,"h":2.18,"l":2.17,"n":158,"o":2.17,"t":"2026-11-04T15:35:00Z","v":4381,"vw":2.171292},{"c":2.18,"h":2.185,"l":2.175,"n":91,"o":2.18,"t":"2026-11-04T15:40:00Z","v":7008,"vw":2.180638},{"c":2.185,"h":2.19,"l":2.175,"n":68,"o":2.175,"t":"2026-11-04T15:45:00Z","v":3758,"vw":2.18441},{"c":2.22,"h":2.22,"l":2.185,"n":253,"o":2.185,"t":"2026-11-04T15:50:00Z","v":20698,"vw":2.202851},{"c":2.215,"h":2.225,"l":2.215,"n":99,"o":2.22,"t":"2026-11-04T15:55:00Z","v":4825,"vw":2.220214},{"c":2.255,"h":2.255,"l":2.215,"n":177,"o":2.215,"t":"2026-11-04T16:00:00Z","v":15919,"vw":2.241681},{"c":2.255,"h":2.255,"l":2.25,"n":81,"o":2.25,"t":"2026-11-04T16:05:00Z","v":5623,"vw":2.251409},{"c":2.275,"h":2.275,"l":2.253,"n":142,"o":2.255,"t":"2026-11-04T16:10:00Z","v":12965,"vw":2.26172},{"c":2.3,"h":2.305,"l":2.27,"n":284,"o":2.28,"t":"2026-11-04T16:15:00Z","v":22908,"vw":2.289886},{"c":2.275,"h":2.295,"l":2.275,"n":133,"o":2.295,"t":"2026-11-04T16:20:00Z","v":10221,"vw":2.281626},{"c":2.265,"h":2.275,"l":2.26,"n":61,"o":2.275,"t":"2026-11-04T16:25:00Z","v":6243,"vw":2.27093},{"c":2.255,"h":2.265,"l":2.25,"n":155,"o":2.265,"t":"2026-11-04T16:30:00Z","v":15735,"vw":2.255048},{"c":2.255,"h":2.255,"l":2.25,"n":109,"o":2.255,"t":"2026-11-04T16:35:00Z","v":14566,"vw":2.254955},{"c":2.24,"h":2.26,"l":2.235,"n":324,"o":2.255,"t":"2026-11-04T16:40:00Z","v":41921,"vw":2.247275},{"c":2.255,"h":2.2588,"l":2.245,"n":89,"o":2.25,"t":"2026-11-04T16:45:00Z","v":3843,"vw":2.251103},{"c":2.255,"h":2.26,"l":2.25,"n":48,"o":2.26,"t":"2026-11-04T16:50:00Z","v":3056,"vw":2.257767},{"c":2.255,"h":2.265,"l":2.2513,"n":72,"o":2.26,"t":"2026-11-04T16:55:00Z","v":6433,"vw":2.259691},{"c":2.25,"h":2.255,"l":2.25,"n":73,"o":2.255,"t":"2026-11-04T17:00:00Z","v":4570,"vw":2.250915},{"c":2.25,"h":2.26,"l":2.245,"n":89,"o":2.245,"t":"2026-11-04T17:05:00Z","v":9476,"vw":2.251799},{"c":2.245,"h":2.25,"l":2.245,"n":33,"o":2.25,"t":"2026-11-04T17:10:00Z","v":1742,"vw":2.249394},{"c":2.235,"h":2.245,"l":2.235,"n":78,"o":2.245,"t":"2026-11-04T17:15:00Z","v":5856,"vw":2.241168},{"c":2.245,"h":2.245,"l":2.24,"n":87,"o":2.24,"t":"2026-11-04T17:20:00Z","v":5042,"vw":2.242106},{"c":2.26,"h":2.26,"l":2.245,"n":85,"o":2.245,"t":"2026-11-04T17:25:00Z","v":8029,"vw":2.251112},{"c":2.255,"h":2.26,"l":2.255,"n":34,"o":2.255,"t":"2026-11-04T17:30:00Z","v":2296,"vw":2.255392},{"c":2.245,"h":2.26,"l":2.245,"n":71,"o":2.255,"t":"2026-11-04T17:35:00Z","v":6226,"vw":2.249818},{"c":2.23,"h":2.245,"l":2.23,"n":47,"o":2.245,"t":"2026-11-04T17:40:00Z","v":3585,"vw":2.239103},{"c":2.235,"h":2.235,"l":2.23,"n":17,"o":2.235,"t":"2026-11-04T17:45:00Z","v":2755,"vw":2.231458},{"c":2.245,"h":2.245,"l":2.23,"n":58,"o":2.235,"t":"2026-11-04T17:50:00Z","v":3832,"vw":2.238573},{"c":2.25,"h":2.25,"l":2.245,"n":40,"o":2.245,"t":"2026-11-04T17:55:00Z","v":2828,"vw":2.245482},{"c":2.235,"h":2.245,"l":2.235,"n":47,"o":2.24,"t":"2026-11-04T18:00:00Z","v":3804,"vw":2.239484},{"c":2.235,"h":2.235,"l":2.235,"n":7,"o":2.235,"t":"2026-11-04T18:05:00Z","v":322,"vw":2.235},{"c":2.235,"h":2.235,"l":2.23,"n":34,"o":2.235,"t":"2026-11-04T18:10:00Z","v":2986,"vw":2.234782},{"c":2.22,"h":2.235,"l":2.22,"n":158,"o":2.235,"t":"2026-11-04T18:15:00Z","v":17962,"vw":2.229029},{"c":2.205,"h":2.21,"l":2.205,"n":36,"o":2.21,"t":"2026-11-04T18:20:00Z","v":2708,"vw":2.20908},{"c":2.205,"h":2.215,"l":2.2,"n":88,"o":2.2,"t":"2026-11-04T18:25:00Z","v":7745,"vw":2.209417},{"c":2.195,"h":2.2,"l":2.195,"n":31,"o":2.2,"t":"2026-11-04T18:30:00Z","v":2497,"vw":2.199722},{"c":2.195,"h":2.195,"l":2.195,"n":19,"o":2.195,"t":"2026-11-04T18:35:00Z","v":1116,"vw":2.195},{"c":2.185,"h":2.195,"l":2.185,"n":196,"o":2.195,"t":"2026-11-04T18:40:00Z","v":10997,"vw":2.189973},{"c":2.185,"h":2.185,"l":2.185,"n":4,"o":2.185,"t":"2026-11-04T18:45:00Z","v":145,"vw":2.185},{"c":2.185,"h":2.19,"l":2.185,"n":26,"o":2.1887,"t":"2026-11-04T18:50:00Z","v":1080,"vw":2.1874},{"c":2.185,"h":2.2,"l":2.18,"n":88,"o":2.19,"t":"2026-11-04T18:55:00Z","v":9631,"vw":2.190192},{"c":2.1887,"h":2.1887,"l":2.18,"n":72,"o":2.185,"t":"2026-11-04T19:00:00Z","v":3796,"vw":2.184803},{"c":2.195,"h":2.195,"l":2.18,"n":134,"o":2.185,"t":"2026-11-04T19:05:00Z","v":16146,"vw":2.184307},{"c":2.185,"h":2.195,"l":2.185,"n":42,"o":2.195,"t":"2026-11-04T19:10:00Z","v":3864,"vw":2.188897},{"c":2.18,"h":2.19,"l":2.18,"n":22,"o":2.185,"t":"2026-11-04T19:15:00Z","v":1696,"vw":2.1849},{"c":2.18,"h":2.19,"l":2.18,"n":22,"o":2.185,"t":"2026-11-04T19:20:00Z","v":1861,"vw":2.183929},{"c":2.175,"h":2.19,"l":2.175,"n":71,"o":2.18,"t":"2026-11-04T19:25:00Z","v":7978,"vw":2.178549},{"c":2.175,"h":2.185,"l":2.175,"n":75,"o":2.18,"t":"2026-11-04T19:30:00Z","v":7524,"vw":2.180111},{"c":2.16,"h":2.17,"l":2.16,"n":64,"o":2.17,"t":"2026-11-04T19:35:00Z","v":6643,"vw":2.16702},{"c":2.155,"h":2.16,"l":2.15,"n":43,"o":2.16,"t":"2026-11-04T19:40:00Z","v":5223,"vw":2.156316},{"c":2.145,"h":2.155,"l":2.14,"n":45,"o":2.15,"t":"2026-11-04T19:45:00Z","v":4200,"vw":2.147773},{"c":2.145,"h":2.15,"l":2.14,"n":58,"o":2.14,"t":"2026-11-04T19:50:00Z","v":2244,"vw":2.143952},{"c":2.135,"h":2.15,"l":2.135,"n":100,"o":2.15,"t":"2026-11-04T19:55:00Z","v":8080,"vw":2.144484},{"c":2.1113,"h":2.135,"l":2.11,"n":119,"o":2.135,"t":"2026-11-04T20:00:00Z","v":9578,"vw":2.123928},{"c":2.115,"h":2.115,"l":2.11,"n":41,"o":2.115,"t":"2026-11-04T20:05:00Z","v":2205,"vw":2.113641},{"c":2.11,"h":2.115,"l":2.105,"n":150,"o":2.11,"t":"2026-11-04T20:10:00Z","v":18828,"vw":2.109723},{"c":2.105,"h":2.115,"l":2.105,"n":110,"o":2.11,"t":"2026-11-04T20:15:00Z","v":14946,"vw":2.110071},{"c":2.105,"h":2.11,"l":2.105,"n":33,"o":2.105,"t":"2026-11-04T20:20:00Z","v":1733,"vw":2.105614},{"c":2.105,"h":2.11,"l":2.105,"n":51,"o":2.105,"t":"2026-11-04T20:25:00Z","v":1797,"vw":2.105684},{"c":2.115,"h":2.115,"l":2.1,"n":243,"o":2.1,"t":"2026-11-04T20:30:00Z","v":17575,"vw":2.109468},{"c":2.105,"h":2.1192,"l":2.105,"n":162,"o":2.115,"t":"2026-11-04T20:35:00Z","v":15813,"vw":2.113833},{"c":2.115,"h":2.12,"l":2.0975,"n":179,"o":2.1,"t":"2026-11-04T20:40:00Z","v":23745,"vw":2.105917},{"c":2.115,"h":2.125,"l":2.115,"n":226,"o":2.12,"t":"2026-11-04T20:45:00Z","v":29418,"vw":2.120547},{"c":2.065,"h":2.12,"l":2.065,"n":291,"o":2.115,"t":"2026-11-04T20:50:00Z","v":31458,"vw":2.096773},{"c":2.06,"h":2.065,"l":2.03,"n":953,"o":2.062,"t":"2026-11-04T20:55:00Z","v":144674,"vw":2.05207},{"c":2.06,"h":2.06,"l":2.05,"n":12,"o":2.05,"t":"2026-11-04T21:00:00Z","v":100936,"vw":2.05006},{"c":2.145,"h":2.17,"l":2.09,"n":241,"o":2.09,"t":"2026-11-05T14:30:00Z","v":61793,"vw":2.136849},{"c":2.09,"h":2.15,"l":2.09,"n":34,"o":2.15,"t":"2026-11-05T14:35:00Z","v":1842,"vw":2.125124},{"c":2.08,"h":2.09,"l":2.08,"n":15,"o":2.09,"t":"2026-11-05T14:40:00Z","v":1212,"vw":2.086364},{"c":2.062,"h":2.07,"l":2.062,"n":30,"o":2.07,"t":"2026-11-05T14:45:00Z","v":5950,"vw":2.069854},{"c":2.01,"h":2.06,"l":2,"n":79,"o":2.06,"t":"2026-11-05T14:50:00Z","v":7476,"vw":2.026447},{"c":2.025,"h":2.025,"l":2,"n":132,"o":2.01,"t":"2026-11-05T14:55:00Z","v":15693,"vw":2.011275},{"c":2.01,"h":2.035,"l":2.01,"n":105,"o":2.03,"t":"2026-11-05T15:00:00Z","v":10252,"vw":2.022089},{"c":2.015,"h":2.015,"l":2.005,"n":34,"o":2.015,"t":"2026-11-05T15:10:00Z","v":9181,"vw":2.010236},{"c":2.015,"h":2.015,"l":2.015,"n":1,"o":2.015,"t":"2026-11-05T15:15:00Z","v":100,"vw":2.015},{"c":1.97,"h":2.01,"l":1.97,"n":281,"o":2.01,"t":"2026-11-05T15:20:00Z","v":41019,"vw":1.995943},{"c":1.965,"h":1.97,"l":1.94,"n":176,"o":1.97,"t":"2026-11-05T15:25:00Z","v":71193,"vw":1.952519},{"c":1.985,"h":1.985,"l":1.96,"n":63,"o":1.965,"t":"2026-11-05T15:30:00Z","v":10669,"vw":1.971346},{"c":2.005,"h":2.03,"l":1.985,"n":228,"o":1.985,"t":"2026-11-05T15:35:00Z","v":44542,"vw":2.005502},{"c":1.995,"h":2.005,"l":1.995,"n":365,"o":2.005,"t":"2026-11-05T15:40:00Z","v":70338,"vw":1.999597},{"c":2.025,"h":2.035,"l":1.995,"n":124,"o":1.995,"t":"2026-11-05T15:45:00Z","v":28422,"vw":2.019507},{"c":2.035,"h":2.035,"l":2.01,"n":67,"o":2.028,"t":"2026-11-05T15:50:00Z","v":11217,"vw":2.021497},{"c":2.045,"h":2.05,"l":2.035,"n":49,"o":2.035,"t":"2026-11-05T15:55:00Z","v":3804,"vw":2.042259},{"c":2.04,"h":2.045,"l":2.03,"n":60,"o":2.04,"t":"2026-11-05T16:00:00Z","v":4585,"vw":2.039875},{"c":2.04,"h":2.04,"l":2.035,"n":80,"o":2.035,"t":"2026-11-05T16:05:00Z","v":5866,"vw":2.037889},{"c":2.055,"h":2.055,"l":2.04,"n":44,"o":2.04,"t":"2026-11-05T16:10:00Z","v":3422,"vw":2.049495},{"c":2.045,"h":2.05,"l":2.04,"n":97,"o":2.05,"t":"2026-11-05T16:15:00Z","v":6297,"vw":2.045141},{"c":2.055,"h":2.055,"l":2.045,"n":20,"o":2.045,"t":"2026-11-05T16:20:00Z","v":1246,"vw":2.05},{"c":2.05,"h":2.055,"l":2.05,"n":30,"o":2.055,"t":"2026-11-05T16:25:00Z","v":3021,"vw":2.05019},{"c":2.055,"h":2.07,"l":2.055,"n":55,"o":2.06,"t":"2026-11-05T16:30:00Z","v":4290,"vw":2.060526},{"c":2.075,"h":2.075,"l":2.06,"n":88,"o":2.06,"t":"2026-11-05T16:35:00Z","v":8826,"vw":2.067906},{"c":2.06,"h":2.075,"l":2.06,"n":31,"o":2.075,"t":"2026-11-05T16:40:00Z","v":11298,"vw":2.069577},{"c":2.06,"h":2.065,"l":2.055,"n":67,"o":2.055,"t":"2026-11-05T16:45:00Z","v":7118,"vw":2.061252},{"c":2.055,"h":2.06,"l":2.055,"n":11,"o":2.055,"t":"2026-11-05T16:50:00Z","v":3280,"vw":2.055156},{"c":2.0408,"h":2.055,"l":2.0408,"n":36,"o":2.05,"t":"2026-11-05T16:55:00Z","v":3866,"vw":2.047941},{"c":2.045,"h":2.045,"l":2.04,"n":63,"o":2.045,"t":"2026-11-05T17:00:00Z","v":6132,"vw":2.04098},{"c":2.045,"h":2.045,"l":2.0399,"n":33,"o":2.04,"t":"2026-11-05T17:05:00Z","v":2004,"vw":2.040828},{"c":2.05,"h":2.055,"l":2.04,"n":82,"o":2.045,"t":"2026-11-05T17:10:00Z","v":8092,"vw":2.049304},{"c":2.035,"h":2.045,"l":2.035,"n":55,"o":2.045,"t":"2026-11-05T17:15:00Z","v":3927,"vw":2.038478},{"c":2.035,"h":2.035,"l":2.03,"n":29,"o":2.03,"t":"2026-11-05T17:20:00Z","v":2120,"vw":2.032188},{"c":2.055,"h":2.055,"l":2.035,"n":89,"o":2.035,"t":"2026-11-05T17:25:00Z","v":10655,"vw":2.04519},{"c":2.055,"h":2.055,"l":2.055,"n":16,"o":2.055,"t":"2026-11-05T17:30:00Z","v":1695,"vw":2.055},{"c":2.05,"h":2.055,"l":2.05,"n":51,"o":2.055,"t":"2026-11-05T17:35:00Z","v":2890,"vw":2.052391},{"c":2.04,"h":2.045,"l":2.04,"n":13,"o":2.045,"t":"2026-11-05T17:40:00Z","v":551,"vw":2.043333},{"c":2.045,"h":2.045,"l":2.035,"n":65,"o":2.04,"t":"2026-11-05T17:45:00Z","v":5525,"vw":2.040521},{"c":2.04,"h":2.0487,"l":2.04,"n":17,"o":2.045,"t":"2026-11-05T17:50:00Z","v":801,"vw":2.043416},{"c":2.035,"h":2.035,"l":2.03,"n":61,"o":2.03,"t":"2026-11-05T18:00:00Z","v":4924,"vw":2.030596},{"c":2.035,"h":2.04,"l":2.035,"n":6,"o":2.04,"t":"2026-11-05T18:05:00Z","v":5219,"vw":2.035098},{"c":1.99,"h":2.045,"l":1.99,"n":136,"o":2.04,"t":"2026-11-05T18:10:00Z","v":36696,"vw":2.016658},{"c":1.935,"h":1.98,"l":1.935,"n":50,"o":1.98,"t":"2026-11-05T18:15:00Z","v":7154,"vw":1.962032},{"c":1.935,"h":1.935,"l":1.93,"n":10,"o":1.93,"t":"2026-11-05T18:20:00Z","v":442,"vw":1.93375},{"c":1.94,"h":1.945,"l":1.94,"n":45,"o":1.94,"t":"2026-11-05T18:25:00Z","v":3706,"vw":1.940323},{"c":1.945,"h":1.95,"l":1.945,"n":49,"o":1.945,"t":"2026-11-05T18:30:00Z","v":15859,"vw":1.94945},{"c":1.945,"h":1.945,"l":1.945,"n":11,"o":1.945,"t":"2026-11-05T18:35:00Z","v":369,"vw":1.945},{"c":1.93,"h":1.94,"l":1.93,"n":80,"o":1.94,"t":"2026-11-05T18:40:00Z","v":6304,"vw":1.932676},{"c":1.925,"h":1.925,"l":1.92,"n":10,"o":1.92,"t":"2026-11-05T18:45:00Z","v":455,"vw":1.923322},{"c":1.92,"h":1.925,"l":1.9,"n":97,"o":1.92,"t":"2026-11-05T18:50:00Z","v":8320,"vw":1.916091},{"c":1.915,"h":1.915,"l":1.915,"n":12,"o":1.915,"t":"2026-11-05T18:55:00Z","v":282,"vw":1.915},{"c":1.9,"h":1.915,"l":1.9,"n":33,"o":1.915,"t":"2026-11-05T19:00:00Z","v":3155,"vw":1.905556},{"c":1.905,"h":1.905,"l":1.9,"n":42,"o":1.9,"t":"2026-11-05T19:05:00Z","v":3550,"vw":1.901518},{"c":1.915,"h":1.915,"l":1.9,"n":71,"o":1.905,"t":"2026-11-05T19:10:00Z","v":4994,"vw":1.909357},{"c":1.9,"h":1.915,"l":1.9,"n":30,"o":1.915,"t":"2026-11-05T19:15:00Z","v":2623,"vw":1.909773},{"c":1.89,"h":1.9,"l":1.89,"n":38,"o":1.9,"t":"2026-11-05T19:20:00Z","v":1730,"vw":1.897375},{"c":1.88,"h":1.89,"l":1.88,"n":41,"o":1.89,"t":"2026-11-05T19:25:00Z","v":2009,"vw":1.885},{"c":1.88,"h":1.885,"l":1.88,"n":59,"o":1.88,"t":"2026-11-05T19:30:00Z","v":3471,"vw":1.883651},{"c":1.875,"h":1.885,"l":1.87,"n":80,"o":1.885,"t":"2026-11-05T19:35:00Z","v":11741,"vw":1.881568},{"c":1.885,"h":1.89,"l":1.87,"n":61,"o":1.875,"t":"2026-11-05T19:40:00Z","v":5901,"vw":1.881643},{"c":1.885,"h":1.89,"l":1.885,"n":25,"o":1.885,"t":"2026-11-05T19:45:00Z","v":11362,"vw":1.88964},{"c":1.885,"h":1.89,"l":1.885,"n":29,"o":1.885,"t":"2026-11-05T19:50:00Z","v":5926,"vw":1.885092},{"c":1.895,"h":1.895,"l":1.88,"n":136,"o":1.885,"t":"2026-11-05T19:55:00Z","v":11033,"vw":1.887619},{"c":1.875,"h":1.89,"l":1.875,"n":28,"o":1.89,"t":"2026-11-05T20:00:00Z","v":3209,"vw":1.881088},{"c":1.865,"h":1.875,"l":1.865,"n":31,"o":1.871,"t":"2026-11-05T20:05:00Z","v":2548,"vw":1.872281},{"c":1.87,"h":1.875,"l":1.865,"n":107,"o":1.865,"t":"2026-11-05T20:10:00Z","v":8245,"vw":1.869604},{"c":1.875,"h":1.875,"l":1.865,"n":40,"o":1.865,"t":"2026-11-05T20:15:00Z","v":3383,"vw":1.870714},{"c":1.87,"h":1.875,"l":1.87,"n":41,"o":1.875,"t":"2026-11-05T20:20:00Z","v":2261,"vw":1.872024},{"c":1.87,"h":1.88,"l":1.85,"n":128,"o":1.86,"t":"2026-11-05T20:25:00Z","v":10959,"vw":1.869003},{"c":1.865,"h":1.865,"l":1.855,"n":83,"o":1.86,"t":"2026-11-05T20:30:00Z","v":5746,"vw":1.861302},{"c":1.855,"h":1.86,"l":1.855,"n":43,"o":1.86,"t":"2026-11-05T20:35:00Z","v":2100,"vw":1.858481},{"c":1.855,"h":1.855,"l":1.85,"n":38,"o":1.85,"t":"2026-11-05T20:40:00Z","v":1358,"vw":1.852762},{"c":1.855,"h":1.855,"l":1.85,"n":29,"o":1.855,"t":"2026-11-05T20:45:00Z","v":1359,"vw":1.854282},{"c":1.86,"h":1.865,"l":1.85,"n":111,"o":1.86,"t":"2026-11-05T20:50:00Z","v":8550,"vw":1.856984},{"c":1.86,"h":1.87,"l":1.85,"n":662,"o":1.855,"t":"2026-11-05T20:55:00Z","v":55407,"vw":1.858328},{"c":1.87,"h":1.87,"l":1.87,"n":6,"o":1.87,"t":"2026-11-05T21:00:00Z","v":76744,"vw":1.87},{"c":1.89,"h":1.9,"l":1.89,"n":16,"o":1.9,"t":"2026-11-06T00:10:00Z","v":2366,"vw":1.891613},{"c":1.75,"h":1.87,"l":1.75,"n":103,"o":1.85,"t":"2026-11-06T14:30:00Z","v":10937,"vw":1.810654},{"c":1.745,"h":1.7699,"l":1.745,"n":80,"o":1.76,"t":"2026-11-06T14:35:00Z","v":12804,"vw":1.755601},{"c":1.75,"h":1.752,"l":1.7305,"n":113,"o":1.75,"t":"2026-11-06T14:40:00Z","v":11328,"vw":1.742778},{"c":1.75,"h":1.7522,"l":1.735,"n":58,"o":1.745,"t":"2026-11-06T14:45:00Z","v":8560,"vw":1.74318},{"c":1.74,"h":1.75,"l":1.74,"n":12,"o":1.75,"t":"2026-11-06T14:50:00Z","v":5482,"vw":1.749259},{"c":1.75,"h":1.75,"l":1.72,"n":47,"o":1.73,"t":"2026-11-06T14:55:00Z","v":9351,"vw":1.725072},{"c":1.745,"h":1.745,"l":1.745,"n":4,"o":1.745,"t":"2026-11-06T15:00:00Z","v":255,"vw":1.745},{"c":1.745,"h":1.75,"l":1.735,"n":77,"o":1.74,"t":"2026-11-06T15:05:00Z","v":4993,"vw":1.742317},{"c":1.75,"h":1.755,"l":1.745,"n":55,"o":1.745,"t":"2026-11-06T15:10:00Z","v":5257,"vw":1.753639},{"c":1.735,"h":1.7594,"l":1.73,"n":40,"o":1.75,"t":"2026-11-06T15:15:00Z","v":4670,"vw":1.746653},{"c":1.745,"h":1.7569,"l":1.73,"n":129,"o":1.735,"t":"2026-11-06T15:20:00Z","v":17810,"vw":1.745394},{"c":1.735,"h":1.7499,"l":1.735,"n":34,"o":1.74,"t":"2026-11-06T15:25:00Z","v":3204,"vw":1.740363},{"c":1.746,"h":1.7489,"l":1.73,"n":56,"o":1.73,"t":"2026-11-06T15:30:00Z","v":8783,"vw":1.741606},{"c":1.74,"h":1.745,"l":1.735,"n":45,"o":1.74,"t":"2026-11-06T15:35:00Z","v":6072,"vw":1.736245},{"c":1.725,"h":1.735,"l":1.725,"n":60,"o":1.735,"t":"2026-11-06T15:40:00Z","v":5778,"vw":1.729407},{"c":1.73,"h":1.74,"l":1.725,"n":46,"o":1.725,"t":"2026-11-06T15:45:00Z","v":5339,"vw":1.735571},{"c":1.735,"h":1.74,"l":1.735,"n":60,"o":1.735,"t":"2026-11-06T15:50:00Z","v":3996,"vw":1.738879},{"c":1.745,"h":1.745,"l":1.735,"n":142,"o":1.735,"t":"2026-11-06T15:55:00Z","v":14160,"vw":1.739455},{"c":1.74,"h":1.745,"l":1.735,"n":83,"o":1.745,"t":"2026-11-06T16:00:00Z","v":9246,"vw":1.736814},{"c":1.745,"h":1.75,"l":1.745,"n":46,"o":1.745,"t":"2026-11-06T16:05:00Z","v":3593,"vw":1.747477},{"c":1.74,"h":1.745,"l":1.74,"n":43,"o":1.745,"t":"2026-11-06T16:10:00Z","v":3155,"vw":1.741545},{"c":1.73,"h":1.73,"l":1.73,"n":24,"o":1.73,"t":"2026-11-06T16:15:00Z","v":1139,"vw":1.73},{"c":1.733,"h":1.733,"l":1.73,"n":24,"o":1.73,"t":"2026-11-06T16:20:00Z","v":1061,"vw":1.731},{"c":1.735,"h":1.735,"l":1.73,"n":40,"o":1.735,"t":"2026-11-06T16:25:00Z","v":1922,"vw":1.731719},{"c":1.735,"h":1.735,"l":1.73,"n":86,"o":1.73,"t":"2026-11-06T16:30:00Z","v":7017,"vw":1.734681},{"c":1.745,"h":1.745,"l":1.735,"n":59,"o":1.735,"t":"2026-11-06T16:35:00Z","v":3624,"vw":1.740154},{"c":1.75,"h":1.755,"l":1.745,"n":42,"o":1.745,"t":"2026-11-06T16:40:00Z","v":3375,"vw":1.750192},{"c":1.755,"h":1.755,"l":1.75,"n":29,"o":1.755,"t":"2026-11-06T16:45:00Z","v":6272,"vw":1.753965},{"c":1.755,"h":1.762,"l":1.75,"n":93,"o":1.75,"t":"2026-11-06T16:50:00Z","v":11147,"vw":1.757616},{"c":1.755,"h":1.755,"l":1.7512,"n":34,"o":1.755,"t":"2026-11-06T16:55:00Z","v":9921,"vw":1.752013},{"c":1.745,"h":1.755,"l":1.745,"n":85,"o":1.75,"t":"2026-11-06T17:00:00Z","v":13084,"vw":1.746752},{"c":1.745,"h":1.745,"l":1.745,"n":16,"o":1.745,"t":"2026-11-06T17:05:00Z","v":2064,"vw":1.745},{"c":1.765,"h":1.765,"l":1.74,"n":125,"o":1.745,"t":"2026-11-06T17:10:00Z","v":13591,"vw":1.756126},{"c":1.76,"h":1.76,"l":1.76,"n":24,"o":1.76,"t":"2026-11-06T17:15:00Z","v":1684,"vw":1.76},{"c":1.75,"h":1.755,"l":1.75,"n":10,"o":1.755,"t":"2026-11-06T17:20:00Z","v":346,"vw":1.7525},{"c":1.765,"h":1.765,"l":1.755,"n":90,"o":1.755,"t":"2026-11-06T17:25:00Z","v":14335,"vw":1.758341},{"c":1.765,"h":1.765,"l":1.76,"n":30,"o":1.765,"t":"2026-11-06T17:30:00Z","v":935,"vw":1.763164},{"c":1.755,"h":1.765,"l":1.75,"n":68,"o":1.765,"t":"2026-11-06T17:35:00Z","v":10475,"vw":1.755214},{"c":1.755,"h":1.755,"l":1.75,"n":46,"o":1.755,"t":"2026-11-06T17:40:00Z","v":6232,"vw":1.754539},{"c":1.75,"h":1.755,"l":1.75,"n":21,"o":1.755,"t":"2026-11-06T17:45:00Z","v":1175,"vw":1.753405},{"c":1.775,"h":1.775,"l":1.75,"n":153,"o":1.755,"t":"2026-11-06T17:50:00Z","v":48125,"vw":1.754944},{"c":1.795,"h":1.795,"l":1.775,"n":80,"o":1.775,"t":"2026-11-06T17:55:00Z","v":15271,"vw":1.78964},{"c":1.785,"h":1.795,"l":1.785,"n":68,"o":1.795,"t":"2026-11-06T18:00:00Z","v":12685,"vw":1.791173},{"c":1.795,"h":1.795,"l":1.785,"n":23,"o":1.785,"t":"2026-11-06T18:05:00Z","v":2289,"vw":1.79143},{"c":1.795,"h":1.8,"l":1.795,"n":33,"o":1.795,"t":"2026-11-06T18:10:00Z","v":5474,"vw":1.795427},{"c":1.795,"h":1.795,"l":1.795,"n":19,"o":1.795,"t":"2026-11-06T18:15:00Z","v":1408,"vw":1.795},{"c":1.795,"h":1.805,"l":1.79,"n":86,"o":1.8,"t":"2026-11-06T18:20:00Z","v":7036,"vw":1.798401},{"c":1.795,"h":1.796,"l":1.795,"n":37,"o":1.795,"t":"2026-11-06T18:25:00Z","v":2510,"vw":1.795302},{"c":1.795,"h":1.8,"l":1.79,"n":54,"o":1.795,"t":"2026-11-06T18:30:00Z","v":4671,"vw":1.794808},{"c":1.795,"h":1.805,"l":1.795,"n":81,"o":1.8,"t":"2026-11-06T18:35:00Z","v":5193,"vw":1.799415},{"c":1.795,"h":1.7999,"l":1.794,"n":46,"o":1.795,"t":"2026-11-06T18:40:00Z","v":4158,"vw":1.795344},{"c":1.79,"h":1.795,"l":1.79,"n":38,"o":1.795,"t":"2026-11-06T18:45:00Z","v":3107,"vw":1.79119},{"c":1.785,"h":1.79,"l":1.78,"n":90,"o":1.79,"t":"2026-11-06T18:55:00Z","v":7865,"vw":1.786354},{"c":1.785,"h":1.79,"l":1.785,"n":29,"o":1.785,"t":"2026-11-06T19:00:00Z","v":2693,"vw":1.785396},{"c":1.785,"h":1.79,"l":1.78,"n":29,"o":1.785,"t":"2026-11-06T19:05:00Z","v":2158,"vw":1.785},{"c":1.795,"h":1.795,"l":1.78,"n":47,"o":1.78,"t":"2026-11-06T19:10:00Z","v":4021,"vw":1.790297},{"c":1.805,"h":1.805,"l":1.795,"n":50,"o":1.795,"t":"2026-11-06T19:15:00Z","v":4437,"vw":1.798058},{"c":1.805,"h":1.805,"l":1.805,"n":39,"o":1.805,"t":"2026-11-06T19:20:00Z","v":2333,"vw":1.805},{"c":1.805,"h":1.805,"l":1.805,"n":17,"o":1.805,"t":"2026-11-06T19:25:00Z","v":300,"vw":1.805},{"c":1.795,"h":1.805,"l":1.79,"n":90,"o":1.805,"t":"2026-11-06T19:30:00Z","v":12355,"vw":1.801464},{"c":1.795,"h":1.8,"l":1.795,"n":53,"o":1.795,"t":"2026-11-06T19:35:00Z","v":5939,"vw":1.795467},{"c":1.785,"h":1.7978,"l":1.785,"n":231,"o":1.795,"t":"2026-11-06T19:40:00Z","v":21300,"vw":1.791678},{"c":1.785,"h":1.79,"l":1.78,"n":46,"o":1.785,"t":"2026-11-06T19:45:00Z","v":6797,"vw":1.783367},{"c":1.78,"h":1.785,"l":1.78,"n":18,"o":1.785,"t":"2026-11-06T19:50:00Z","v":1851,"vw":1.784349},{"c":1.78,"h":1.7888,"l":1.78,"n":29,"o":1.7884,"t":"2026-11-06T19:55:00Z","v":4641,"vw":1.787276},{"c":1.78,"h":1.785,"l":1.78,"n":49,"o":1.785,"t":"2026-11-06T20:00:00Z","v":1918,"vw":1.782698},{"c":1.78,"h":1.785,"l":1.78,"n":52,"o":1.78,"t":"2026-11-06T20:05:00Z","v":1963,"vw":1.783197},{"c":1.77,"h":1.785,"l":1.77,"n":101,"o":1.785,"t":"2026-11-06T20:10:00Z","v":19269,"vw":1.779695},{"c":1.785,"h":1.785,"l":1.77,"n":137,"o":1.77,"t":"2026-11-06T20:15:00Z","v":16245,"vw":1.777238},{"c":1.78,"h":1.785,"l":1.78,"n":51,"o":1.785,"t":"2026-11-06T20:20:00Z","v":16396,"vw":1.784837},{"c":1.78,"h":1.785,"l":1.78,"n":64,"o":1.78,"t":"2026-11-06T20:25:00Z","v":6677,"vw":1.780785},{"c":1.785,"h":1.785,"l":1.78,"n":94,"o":1.785,"t":"2026-11-06T20:30:00Z","v":4674,"vw":1.780393},{"c":1.76,"h":1.78,"l":1.76,"n":166,"o":1.78,"t":"2026-11-06T20:35:00Z","v":18544,"vw":1.76963},{"c":1.765,"h":1.765,"l":1.76,"n":141,"o":1.76,"t":"2026-11-06T20:40:00Z","v":13535,"vw":1.760933},{"c":1.76,"h":1.765,"l":1.76,"n":83,"o":1.765,"t":"2026-11-06T20:45:00Z","v":5946,"vw":1.7611},{"c":1.75,"h":1.765,"l":1.74,"n":258,"o":1.76,"t":"2026-11-06T20:50:00Z","v":27483,"vw":1.752162},{"c":1.76,"h":1.77,"l":1.74,"n":734,"o":1.76,"t":"2026-11-06T20:55:00Z","v":83841,"vw":1.750366},{"c":1.75,"h":1.77,"l":1.75,"n":7,"o":1.77,"t":"2026-11-06T21:00:00Z","v":92017,"vw":1.76913}],"history":[{"c":2.03,"h":2.185,"l":1.985,"n":4769,"o":2.05,"t":"2024-11-04T05:00:00Z","v":627040,"vw":2.063311},{"c":1.99,"h":2.089,"l":1.92,"n":2747,"o":2.03,"t":"2024-11-05T05:00:00Z","v":433140,"vw":2.003531},{"c":1.74,"h":2,"l":1.675,"n":8197,"o":1.99,"t":"2024-11-06T05:00:00Z","v":1512337,"vw":1.801901},{"c":2.18,"h":2.84,"l":2.11,"n":32233,"o":2.25,"t":"2024-11-07T05:00:00Z","v":8834329,"vw":2.387665},{"c":2.44,"h":2.518,"l":2.21,"n":12018,"o":2.24,"t":"2024-11-08T05:00:00Z","v":1817403,"vw":2.398578},{"c":2.49,"h":2.61,"l":2.31,"n":11456,"o":2.48,"t":"2024-11-11T05:00:00Z","v":1320450,"vw":2.452996},{"c":2.39,"h":2.69,"l":2.39,"n":9241,"o":2.63,"t":"2024-11-12T05:00:00Z","v":1348796,"vw":2.502912},{"c":2.29,"h":2.49,"l":2.29,"n":6063,"o":2.4,"t":"2024-11-13T05:00:00Z","v":794676,"vw":2.369177},{"c":2.31,"h":2.39,"l":2.2637,"n":7819,"o":2.3,"t":"2024-11-14T05:00:00Z","v":813686,"vw":2.314989},{"c":2.21,"h":2.34,"l":2.19,"n":7712,"o":2.31,"t":"2024-11-15T05:00:00Z","v":759631,"vw":2.225228},{"c":2.22,"h":2.23,"l":2.12,"n":5097,"o":2.15,"t":"2024-11-18T05:00:00Z","v":459968,"vw":2.189218},{"c":2.37,"h":2.39,"l":2.275,"n":7096,"o":2.3,"t":"2024-11-19T05:00:00Z","v":1400586,"vw":2.35103},{"c":2.32,"h":2.41,"l":2.2801,"n":4539,"o":2.37,"t":"2024-11-20T05:00:00Z","v":519954,"vw":2.319885},{"c":2.45,"h":2.495,"l":2.24,"n":5523,"o":2.34,"t":"2024-11-21T05:00:00Z","v":892909,"vw":2.41478},{"c":2.4,"h":2.48,"l":2.295,"n":5552,"o":2.48,"t":"2024-11-22T05:00:00Z","v":848917,"vw":2.378725},{"c":2.3,"h":2.485,"l":2.28,"n":7940,"o":2.45,"t":"2024-11-25T05:00:00Z","v":1619819,"vw":2.366572},{"c":2.31,"h":2.43,"l":2.25,"n":6060,"o":2.34,"t":"2024-11-26T05:00:00Z","v":958506,"vw":2.342771},{"c":2.28,"h":2.35,"l":2.19,"n":9765,"o":2.3,"t":"2024-11-27T05:00:00Z","v":1310295,"vw":2.271986},{"c":2.29,"h":2.39,"l":2.275,"n":3768,"o":2.31,"t":"2024-11-29T05:00:00Z","v":491429,"vw":2.309592},{"c":2.47,"h":2.48,"l":2.3,"n":7810,"o":2.3,"t":"2024-12-02T05:00:00Z","v":1145128,"vw":2.413836},{"c":2.335,"h":2.47,"l":2.29,"n":6513,"o":2.46,"t":"2024-12-03T05:00:00Z","v":769615,"vw":2.347743},{"c":2.31,"h":2.38,"l":2.26,"n":4328,"o":2.32,"t":"2024-12-04T05:00:00Z","v":661547,"vw":2.311907},{"c":2.45,"h":2.46,"l":2.3,"n":5921,"o":2.35,"t":"2024-12-05T05:00:00Z","v":1069207,"vw":2.408802},{"c":2.61,"h":2.66,"l":2.39,"n":8037,"o":2.49,"t":"2024-12-06T05:00:00Z","v":1770610,"vw":2.551311},{"c":2.49,"h":2.71,"l":2.49,"n":5272,"o":2.59,"t":"2024-12-09T05:00:00Z","v":878365,"vw":2.559701},{"c":2.43,"h":2.62,"l":2.43,"n":5714,"o":2.46,"t":"2024-12-10T05:00:00Z","v":761433,"vw":2.490184},{"c":2.45,"h":2.53,"l":2.375,"n":6508,"o":2.48,"t":"2024-12-11T05:00:00Z","v":765115,"vw":2.46046},{"c":2.39,"h":2.53,"l":2.365,"n":5161,"o":2.45,"t":"2024-12-12T05:00:00Z","v":561712,"vw":2.405379},{"c":2.29,"h":2.45,"l":2.29,"n":4597,"o":2.37,"t":"2024-12-13T05:00:00Z","v":496787,"vw":2.350951},{"c":2.18,"h":2.32,"l":2.1517,"n":5951,"o":2.26,"t":"2024-12-16T05:00:00Z","v":1070972,"vw":2.206501},{"c":2.06,"h":2.1654,"l":2.05,"n":6894,"o":2.15,"t":"2024-12-17T05:00:00Z","v":922917,"vw":2.079612},{"c":2.02,"h":2.195,"l":1.96,"n":6693,"o":2.1,"t":"2024-12-18T05:00:00Z","v":992988,"vw":2.078158},{"c":1.92,"h":2.065,"l":1.88,"n":6356,"o":2.04,"t":"2024-12-19T05:00:00Z","v":955588,"vw":1.943163},{"c":1.88,"h":2.005,"l":1.83,"n":7463,"o":1.88,"t":"2024-12-20T05:00:00Z","v":2400819,"vw":1.898973},{"c":1.92,"h":2.175,"l":1.89,"n":9369,"o":1.91,"t":"2024-12-23T05:00:00Z","v":1437523,"vw":2.018543},{"c":2.03,"h":2.13,"l":1.9055,"n":3032,"o":1.92,"t":"2024-12-24T05:00:00Z","v":598681,"vw":2.023872},{"c":1.97,"h":2.1392,"l":1.95,"n":5722,"o":2.05,"t":"2024-12-26T05:00:00Z","v":1136517,"vw":2.030014},{"c":1.91,"h":1.9489,"l":1.88,"n":3888,"o":1.93,"t":"2024-12-27T05:00:00Z","v":723653,"vw":1.912736},{"c":1.88,"h":1.9161,"l":1.83,"n":4180,"o":1.88,"t":"2024-12-30T05:00:00Z","v":757245,"vw":1.863379},{"c":1.98,"h":2.225,"l":1.88,"n":5391,"o":1.88,"t":"2024-12-31T05:00:00Z","v":1200280,"vw":2.061161},{"c":2.02,"h":2.095,"l":1.985,"n":4700,"o":2.01,"t":"2025-01-02T05:00:00Z","v":617605,"vw":2.030164},{"c":2.13,"h":2.14,"l":2.015,"n":4782,"o":2.02,"t":"2025-01-03T05:00:00Z","v":612466,"vw":2.093736},{"c":2.14,"h":2.22,"l":2.12,"n":5839,"o":2.13,"t":"2025-01-06T05:00:00Z","v":639102,"vw":2.162599},{"c":2.1,"h":2.21,"l":2.05,"n":5473,"o":2.16,"t":"2025-01-07T05:00:00Z","v":602247,"vw":2.111905},{"c":1.99,"h":2.1,"l":1.935,"n":4778,"o":2.1,"t":"2025-01-08T05:00:00Z","v":592770,"vw":1.988425},{"c":1.88,"h":1.99,"l":1.805,"n":6411,"o":1.99,"t":"2025-01-10T05:00:00Z","v":1020489,"vw":1.864305},{"c":1.97,"h":1.99,"l":1.81,"n":4049,"o":1.85,"t":"2025-01-13T05:00:00Z","v":483653,"vw":1.935474},{"c":1.96,"h":2.065,"l":1.91,"n":5359,"o":1.91,"t":"2025-01-14T05:00:00Z","v":743082,"vw":1.981804},{"c":2.12,"h":2.16,"l":1.99,"n":5410,"o":1.99,"t":"2025-01-15T05:00:00Z","v":747885,"vw":2.095374},{"c":2.21,"h":2.23,"l":2.1,"n":5219,"o":2.14,"t":"2025-01-16T05:00:00Z","v":781316,"vw":2.18671},{"c":2.33,"h":2.35,"l":2.195,"n":5963,"o":2.25,"t":"2025-01-17T05:00:00Z","v":840657,"vw":2.29311},{"c":2.35,"h":2.475,"l":2.31,"n":4108,"o":2.35,"t":"2025-01-21T05:00:00Z","v":623349,"vw":2.369128},{"c":2.33,"h":2.455,"l":2.33,"n":4948,"o":2.35,"t":"2025-01-22T05:00:00Z","v":793611,"vw":2.381409},{"c":2.41,"h":2.42,"l":2.285,"n":5181,"o":2.31,"t":"2025-01-23T05:00:00Z","v":661478,"vw":2.375001},{"c":2.42,"h":2.46,"l":2.32,"n":3935,"o":2.38,"t":"2025-01-24T05:00:00Z","v":494318,"vw":2.409073},{"c":2.42,"h":2.44,"l":2.34,"n":5288,"o":2.38,"t":"2025-01-27T05:00:00Z","v":531460,"vw":2.393817},{"c":2.36,"h":2.425,"l":2.335,"n":4501,"o":2.41,"t":"2025-01-28T05:00:00Z","v":492964,"vw":2.368719},{"c":2.34,"h":2.425,"l":2.33,"n":3424,"o":2.36,"t":"2025-01-29T05:00:00Z","v":375401,"vw":2.364059},{"c":2.37,"h":2.39,"l":2.28,"n":3631,"o":2.32,"t":"2025-01-30T05:00:00Z","v":694583,"vw":2.343695},{"c":2.22,"h":2.36,"l":2.1811,"n":2989,"o":2.35,"t":"2025-01-31T05:00:00Z","v":430879,"vw":2.255586},{"c":2.21,"h":2.255,"l":2.12,"n":3618,"o":2.16,"t":"2025-02-03T05:00:00Z","v":406530,"vw":2.202835},{"c":2.35,"h":2.35,"l":2.19,"n":4819,"o":2.19,"t":"2025-02-04T05:00:00Z","v":697998,"vw":2.292624},{"c":2.38,"h":2.39,"l":2.29,"n":4471,"o":2.37,"t":"2025-02-05T05:00:00Z","v":531827,"vw":2.359239},{"c":2.24,"h":2.41,"l":2.23,"n":2400,"o":2.4,"t":"2025-02-06T05:00:00Z","v":335668,"vw":2.283238},{"c":2.2,"h":2.28,"l":2.19,"n":3072,"o":2.27,"t":"2025-02-07T05:00:00Z","v":386139,"vw":2.21802},{"c":2.23,"h":2.29,"l":2.18,"n":3896,"o":2.22,"t":"2025-02-10T05:00:00Z","v":410881,"vw":2.235362},{"c":2.18,"h":2.235,"l":2.16,"n":4456,"o":2.2,"t":"2025-02-11T05:00:00Z","v":601628,"vw":2.194431},{"c":2.18,"h":2.23,"l":2.115,"n":3883,"o":2.15,"t":"2025-02-12T05:00:00Z","v":432469,"vw":2.185286},{"c":2.24,"h":2.25,"l":2.1,"n":3657,"o":2.18,"t":"2025-02-13T05:00:00Z","v":597603,"vw":2.175592},{"c":2.22,"h":2.315,"l":2.16,"n":4115,"o":2.25,"t":"2025-02-14T05:00:00Z","v":723313,"vw":2.234377},{"c":2.26,"h":2.35,"l":2.21,"n":3491,"o":2.21,"t":"2025-02-18T05:00:00Z","v":391634,"vw":2.256765},{"c":2.27,"h":2.325,"l":2.23,"n":2655,"o":2.24,"t":"2025-02-19T05:00:00Z","v":298274,"vw":2.283013},{"c":2.18,"h":2.3046,"l":2.165,"n":3515,"o":2.27,"t":"2025-02-20T05:00:00Z","v":416330,"vw":2.197874},{"c":2.11,"h":2.23,"l":2.095,"n":4331,"o":2.23,"t":"2025-02-21T05:00:00Z","v":798831,"vw":2.143374},{"c":2.26,"h":2.3,"l":2.0701,"n":4700,"o":2.14,"t":"2025-02-24T05:00:00Z","v":699835,"vw":2.198619},{"c":2.2,"h":2.29,"l":2.145,"n":4654,"o":2.27,"t":"2025-02-25T05:00:00Z","v":618447,"vw":2.195048},{"c":2.27,"h":2.345,"l":2.19,"n":4042,"o":2.19,"t":"2025-02-26T05:00:00Z","v":512228,"vw":2.265381},{"c":2.09,"h":2.315,"l":2.09,"n":5551,"o":2.26,"t":"2025-02-27T05:00:00Z","v":828585,"vw":2.142392},{"c":1.77,"h":2.02,"l":1.555,"n":15709,"o":1.98,"t":"2025-02-28T05:00:00Z","v":2845604,"vw":1.688127},{"c":1.6,"h":1.785,"l":1.51,"n":11629,"o":1.77,"t":"2025-03-03T05:00:00Z","v":1598235,"vw":1.610977},{"c":1.57,"h":1.64,"l":1.49,"n":6885,"o":1.59,"t":"2025-03-04T05:00:00Z","v":1304784,"vw":1.551222},{"c":1.51,"h":1.58,"l":1.45,"n":7684,"o":1.58,"t":"2025-03-05T05:00:00Z","v":1297468,"vw":1.504115},{"c":1.86,"h":1.95,"l":1.63,"n":16710,"o":1.66,"t":"2025-03-06T05:00:00Z","v":4090995,"vw":1.8697},{"c":1.83,"h":1.88,"l":1.72,"n":6343,"o":1.81,"t":"2025-03-07T05:00:00Z","v":1182767,"vw":1.796239},{"c":1.645,"h":1.945,"l":1.63,"n":6240,"o":1.94,"t":"2025-03-10T04:00:00Z","v":863129,"vw":1.721608},{"c":1.64,"h":1.67,"l":1.57,"n":5220,"o":1.64,"t":"2025-03-11T04:00:00Z","v":892078,"vw":1.627362},{"c":1.55,"h":1.67,"l":1.48,"n":5282,"o":1.66,"t":"2025-03-12T04:00:00Z","v":848945,"vw":1.553457},{"c":1.55,"h":1.615,"l":1.5,"n":6910,"o":1.56,"t":"2025-03-13T04:00:00Z","v":919142,"vw":1.557944},{"c":1.61,"h":1.63,"l":1.535,"n":5002,"o":1.57,"t":"2025-03-14T04:00:00Z","v":671072,"vw":1.590447},{"c":1.6,"h":1.66,"l":1.54,"n":6257,"o":1.6,"t":"2025-03-17T04:00:00Z","v":499248,"vw":1.599094},{"c":1.465,"h":1.6202,"l":1.43,"n":5468,"o":1.56,"t":"2025-03-18T04:00:00Z","v":715495,"vw":1.470258},{"c":1.58,"h":1.61,"l":1.45,"n":4054,"o":1.46,"t":"2025-03-19T04:00:00Z","v":697611,"vw":1.543458},{"c":1.68,"h":1.71,"l":1.55,"n":6689,"o":1.56,"t":"2025-03-20T04:00:00Z","v":887345,"vw":1.655014},{"c":1.76,"h":1.79,"l":1.61,"n":9006,"o":1.66,"t":"2025-03-21T04:00:00Z","v":3924870,"vw":1.727396},{"c":1.72,"h":1.79,"l":1.705,"n":4406,"o":1.75,"t":"2025-03-24T04:00:00Z","v":643316,"vw":1.737733},{"c":1.83,"h":1.895,"l":1.72,"n":6305,"o":1.72,"t":"2025-03-25T04:00:00Z","v":844573,"vw":1.837012},{"c":1.81,"h":1.9,"l":1.795,"n":6677,"o":1.84,"t":"2025-03-26T04:00:00Z","v":898776,"vw":1.829051},{"c":1.76,"h":1.84,"l":1.695,"n":3772,"o":1.79,"t":"2025-03-27T04:00:00Z","v":432039,"vw":1.755304},{"c":1.64,"h":1.76,"l":1.58,"n":2848,"o":1.76,"t":"2025-03-28T04:00:00Z","v":516357,"vw":1.626571},{"c":1.65,"h":1.67,"l":1.58,"n":3586,"o":1.58,"t":"2025-03-31T04:00:00Z","v":397252,"vw":1.630717},{"c":1.52,"h":1.62,"l":1.5,"n":4064,"o":1.61,"t":"2025-04-01T04:00:00Z","v":575938,"vw":1.535244},{"c":1.53,"h":1.55,"l":1.48,"n":3572,"o":1.5,"t":"2025-04-02T04:00:00Z","v":524351,"vw":1.519872},{"c":1.33,"h":1.45,"l":1.32,"n":3579,"o":1.45,"t":"2025-04-03T04:00:00Z","v":712277,"vw":1.360983},{"c":1.2,"h":1.33,"l":1.13,"n":3924,"o":1.28,"t":"2025-04-04T04:00:00Z","v":874451,"vw":1.196065},{"c":1.2,"h":1.33,"l":1.1001,"n":6095,"o":1.2,"t":"2025-04-07T04:00:00Z","v":1062125,"vw":1.225352},{"c":1.15,"h":1.37,"l":1.08,"n":5364,"o":1.37,"t":"2025-04-08T04:00:00Z","v":868708,"vw":1.175114},{"c":1.22,"h":1.28,"l":1.08,"n":4361,"o":1.11,"t":"2025-04-09T04:00:00Z","v":855411,"vw":1.197767},{"c":1.16,"h":1.23,"l":1.09,"n":3544,"o":1.22,"t":"2025-04-10T04:00:00Z","v":776439,"vw":1.134677},{"c":1.15,"h":1.1699,"l":1.094,"n":3265,"o":1.15,"t":"2025-04-11T04:00:00Z","v":534333,"vw":1.125939},{"c":1.1,"h":1.19,"l":1.09,"n":3504,"o":1.18,"t":"2025-04-14T04:00:00Z","v":524257,"vw":1.128796},{"c":1.09,"h":1.172,"l":1.05,"n":2939,"o":1.09,"t":"2025-04-15T04:00:00Z","v":562888,"vw":1.091709},{"c":1.02,"h":1.11,"l":0.9701,"n":5923,"o":1.09,"t":"2025-04-16T04:00:00Z","v":1286272,"vw":1.012743},{"c":0.9833,"h":1.06,"l":0.98,"n":4891,"o":1.02,"t":"2025-04-17T04:00:00Z","v":672588,"vw":1.007187},{"c":1,"h":1.02,"l":0.95,"n":2416,"o":0.9671,"t":"2025-04-21T04:00:00Z","v":477982,"vw":0.992183},{"c":1.06,"h":1.09,"l":1,"n":4798,"o":1.02,"t":"2025-04-22T04:00:00Z","v":799810,"vw":1.049416},{"c":1.06,"h":1.25,"l":1.05,"n":5935,"o":1.13,"t":"2025-04-23T04:00:00Z","v":1039782,"vw":1.130451},{"c":1.02,"h":1.08,"l":1.01,"n":3778,"o":1.05,"t":"2025-04-24T04:00:00Z","v":573478,"vw":1.031204},{"c":1.02,"h":1.05,"l":0.9895,"n":3812,"o":1,"t":"2025-04-25T04:00:00Z","v":544675,"vw":1.026595},{"c":1.03,"h":1.0699,"l":1,"n":2695,"o":1.01,"t":"2025-04-28T04:00:00Z","v":519559,"vw":1.034284},{"c":1.06,"h":1.0863,"l":1.02,"n":3303,"o":1.05,"t":"2025-04-29T04:00:00Z","v":484799,"vw":1.058874},{"c":1.03,"h":1.055,"l":1,"n":2293,"o":1.05,"t":"2025-04-30T04:00:00Z","v":385054,"vw":1.024379},{"c":1.06,"h":1.07,"l":1,"n":2390,"o":1.04,"t":"2025-05-01T04:00:00Z","v":511423,"vw":1.039163},{"c":1.06,"h":1.09,"l":1.04,"n":2393,"o":1.08,"t":"2025-05-02T04:00:00Z","v":448019,"vw":1.060746},{"c":1.05,"h":1.07,"l":1.015,"n":2251,"o":1.02,"t":"2025-05-05T04:00:00Z","v":285951,"vw":1.052071},{"c":1.09,"h":1.13,"l":1.03,"n":2562,"o":1.04,"t":"2025-05-06T04:00:00Z","v":434171,"vw":1.092178},{"c":1.1,"h":1.15,"l":1.08,"n":3123,"o":1.09,"t":"2025-05-07T04:00:00Z","v":372994,"vw":1.112531},{"c":1.21,"h":1.25,"l":1.1,"n":6246,"o":1.1,"t":"2025-05-08T04:00:00Z","v":1074327,"vw":1.213916},{"c":1.26,"h":1.32,"l":1.17,"n":7058,"o":1.19,"t":"2025-05-09T04:00:00Z","v":1204035,"vw":1.251204},{"c":1.29,"h":1.36,"l":1.2446,"n":6872,"o":1.34,"t":"2025-05-12T04:00:00Z","v":1074701,"vw":1.287046},{"c":1.23,"h":1.54,"l":1.19,"n":9453,"o":1.46,"t":"2025-05-13T04:00:00Z","v":1602754,"vw":1.286421},{"c":1.16,"h":1.248,"l":1.13,"n":5485,"o":1.22,"t":"2025-05-14T04:00:00Z","v":942393,"vw":1.163466},{"c":1.26,"h":1.29,"l":1.11,"n":5983,"o":1.14,"t":"2025-05-15T04:00:00Z","v":1158155,"vw":1.22091},{"c":1.24,"h":1.2899,"l":1.2,"n":2935,"o":1.25,"t":"2025-05-16T04:00:00Z","v":523414,"vw":1.237322},{"c":1.28,"h":1.36,"l":1.24,"n":3615,"o":1.33,"t":"2025-05-19T04:00:00Z","v":614441,"vw":1.282698},{"c":1.37,"h":1.41,"l":1.2495,"n":5286,"o":1.26,"t":"2025-05-20T04:00:00Z","v":793328,"vw":1.354278},{"c":1.25,"h":1.3672,"l":1.24,"n":3466,"o":1.33,"t":"2025-05-21T04:00:00Z","v":568083,"vw":1.27505},{"c":1.24,"h":1.29,"l":1.22,"n":3366,"o":1.25,"t":"2025-05-22T04:00:00Z","v":337899,"vw":1.257179},{"c":1.23,"h":1.24,"l":1.17,"n":3170,"o":1.21,"t":"2025-05-23T04:00:00Z","v":493487,"vw":1.210587},{"c":1.31,"h":1.31,"l":1.2,"n":3416,"o":1.23,"t":"2025-05-27T04:00:00Z","v":409968,"vw":1.278925},{"c":1.3,"h":1.33,"l":1.265,"n":1771,"o":1.29,"t":"2025-05-28T04:00:00Z","v":216185,"vw":1.303599},{"c":1.35,"h":1.45,"l":1.31,"n":3493,"o":1.31,"t":"2025-05-29T04:00:00Z","v":506298,"vw":1.379582},{"c":1.31,"h":1.36,"l":1.28,"n":3666,"o":1.34,"t":"2025-05-30T04:00:00Z","v":474559,"vw":1.312368},{"c":1.35,"h":1.37,"l":1.26,"n":3787,"o":1.32,"t":"2025-06-02T04:00:00Z","v":544752,"vw":1.326484},{"c":1.37,"h":1.4191,"l":1.295,"n":3899,"o":1.36,"t":"2025-06-03T04:00:00Z","v":543776,"vw":1.358943},{"c":1.41,"h":1.43,"l":1.36,"n":4084,"o":1.36,"t":"2025-06-04T04:00:00Z","v":559229,"vw":1.39778},{"c":1.55,"h":1.71,"l":1.41,"n":8757,"o":1.41,"t":"2025-06-05T04:00:00Z","v":1678912,"vw":1.58597},{"c":1.5,"h":1.61,"l":1.49,"n":3771,"o":1.61,"t":"2025-06-06T04:00:00Z","v":689050,"vw":1.521552},{"c":1.65,"h":1.67,"l":1.51,"n":5341,"o":1.51,"t":"2025-06-09T04:00:00Z","v":872045,"vw":1.633401},{"c":1.8,"h":1.81,"l":1.65,"n":6556,"o":1.66,"t":"2025-06-10T04:00:00Z","v":1318656,"vw":1.760727},{"c":1.74,"h":1.86,"l":1.72,"n":4252,"o":1.82,"t":"2025-06-11T04:00:00Z","v":801233,"vw":1.769574},{"c":1.6,"h":1.73,"l":1.58,"n":5837,"o":1.72,"t":"2025-06-12T04:00:00Z","v":926442,"vw":1.616676},{"c":1.66,"h":1.69,"l":1.55,"n":4488,"o":1.55,"t":"2025-06-13T04:00:00Z","v":605849,"vw":1.642017},{"c":1.69,"h":1.8,"l":1.66,"n":7479,"o":1.67,"t":"2025-06-16T04:00:00Z","v":830151,"vw":1.738978},{"c":1.69,"h":1.715,"l":1.6396,"n":7499,"o":1.69,"t":"2025-06-17T04:00:00Z","v":733864,"vw":1.67874},{"c":1.77,"h":1.83,"l":1.58,"n":7365,"o":1.69,"t":"2025-06-18T04:00:00Z","v":796360,"vw":1.751493},{"c":1.83,"h":1.87,"l":1.775,"n":5802,"o":1.82,"t":"2025-06-20T04:00:00Z","v":3031354,"vw":1.826364},{"c":1.74,"h":1.89,"l":1.67,"n":4597,"o":1.81,"t":"2025-06-23T04:00:00Z","v":876740,"vw":1.758658},{"c":1.74,"h":1.78,"l":1.655,"n":4001,"o":1.655,"t":"2025-06-24T04:00:00Z","v":440194,"vw":1.740175},{"c":1.72,"h":1.755,"l":1.67,"n":3896,"o":1.73,"t":"2025-06-25T04:00:00Z","v":374728,"vw":1.720653},{"c":1.68,"h":1.7697,"l":1.64,"n":2997,"o":1.74,"t":"2025-06-26T04:00:00Z","v":393670,"vw":1.691077},{"c":1.72,"h":1.745,"l":1.66,"n":2412,"o":1.67,"t":"2025-06-27T04:00:00Z","v":1907770,"vw":1.718361},{"c":1.76,"h":1.79,"l":1.66,"n":3268,"o":1.72,"t":"2025-06-30T04:00:00Z","v":600043,"vw":1.739526},{"c":1.86,"h":1.95,"l":1.66,"n":5702,"o":1.66,"t":"2025-07-01T04:00:00Z","v":788489,"vw":1.863543},{"c":1.88,"h":1.935,"l":1.805,"n":3878,"o":1.9,"t":"2025-07-02T04:00:00Z","v":600592,"vw":1.871079},{"c":1.95,"h":2.045,"l":1.86,"n":3043,"o":1.88,"t":"2025-07-03T04:00:00Z","v":539763,"vw":1.968776},{"c":1.98,"h":2.02,"l":1.895,"n":3236,"o":1.91,"t":"2025-07-07T04:00:00Z","v":498839,"vw":1.973256},{"c":2.08,"h":2.09,"l":1.96,"n":3425,"o":1.98,"t":"2025-07-08T04:00:00Z","v":468124,"vw":2.045191},{"c":2.06,"h":2.13,"l":2.01,"n":5072,"o":2.11,"t":"2025-07-09T04:00:00Z","v":511598,"vw":2.060742},{"c":2.01,"h":2.11,"l":2.01,"n":3267,"o":2.06,"t":"2025-07-10T04:00:00Z","v":377853,"vw":2.032249},{"c":1.98,"h":2.05,"l":1.95,"n":2572,"o":1.98,"t":"2025-07-11T04:00:00Z","v":306687,"vw":1.999854},{"c":2.05,"h":2.05,"l":1.93,"n":4713,"o":1.96,"t":"2025-07-14T04:00:00Z","v":378078,"vw":2.024089},{"c":1.95,"h":2.07,"l":1.945,"n":3647,"o":2.07,"t":"2025-07-15T04:00:00Z","v":335698,"vw":1.991394},{"c":1.98,"h":2,"l":1.935,"n":4284,"o":1.95,"t":"2025-07-16T04:00:00Z","v":400199,"vw":1.975766},{"c":1.97,"h":2.065,"l":1.96,"n":3623,"o":1.97,"t":"2025-07-17T04:00:00Z","v":398534,"vw":1.995996},{"c":1.9,"h":2.03,"l":1.9,"n":3180,"o":2.01,"t":"2025-07-18T04:00:00Z","v":329784,"vw":1.944237},{"c":1.87,"h":1.9291,"l":1.845,"n":2622,"o":1.91,"t":"2025-07-21T04:00:00Z","v":288070,"vw":1.880779},{"c":1.91,"h":1.94,"l":1.86,"n":4315,"o":1.86,"t":"2025-07-22T04:00:00Z","v":451280,"vw":1.905351},{"c":1.99,"h":2,"l":1.91,"n":3354,"o":1.92,"t":"2025-07-23T04:00:00Z","v":544609,"vw":1.980939},{"c":2.02,"h":2.03,"l":1.905,"n":3606,"o":1.98,"t":"2025-07-24T04:00:00Z","v":415275,"vw":1.975374},{"c":1.97,"h":2.02,"l":1.945,"n":3065,"o":2.02,"t":"2025-07-25T04:00:00Z","v":396803,"vw":1.964005},{"c":1.98,"h":1.995,"l":1.93,"n":2816,"o":1.97,"t":"2025-07-28T04:00:00Z","v":234388,"vw":1.969764},{"c":1.9,"h":2,"l":1.895,"n":3037,"o":2,"t":"2025-07-29T04:00:00Z","v":349930,"vw":1.913293},{"c":1.86,"h":1.935,"l":1.845,"n":4081,"o":1.91,"t":"2025-07-30T04:00:00Z","v":342793,"vw":1.885604},{"c":1.87,"h":1.875,"l":1.8,"n":3199,"o":1.83,"t":"2025-07-31T04:00:00Z","v":367753,"vw":1.851323},{"c":1.81,"h":1.845,"l":1.78,"n":5000,"o":1.83,"t":"2025-08-01T04:00:00Z","v":624913,"vw":1.808702},{"c":1.78,"h":1.865,"l":1.77,"n":3724,"o":1.83,"t":"2025-08-04T04:00:00Z","v":391576,"vw":1.811612},{"c":1.77,"h":1.8,"l":1.7,"n":3092,"o":1.77,"t":"2025-08-05T04:00:00Z","v":495021,"vw":1.751918},{"c":1.73,"h":1.775,"l":1.705,"n":2004,"o":1.77,"t":"2025-08-06T04:00:00Z","v":338539,"vw":1.73005},{"c":1.62,"h":1.74,"l":1.54,"n":4470,"o":1.74,"t":"2025-08-07T04:00:00Z","v":820710,"vw":1.590954},{"c":1.6,"h":1.7,"l":1.55,"n":2899,"o":1.62,"t":"2025-08-08T04:00:00Z","v":426510,"vw":1.629487},{"c":1.63,"h":1.68,"l":1.585,"n":3091,"o":1.63,"t":"2025-08-11T04:00:00Z","v":584603,"vw":1.621201},{"c":2.03,"h":2.285,"l":1.63,"n":35231,"o":1.63,"t":"2025-08-12T04:00:00Z","v":6409007,"vw":2.087888},{"c":2.2,"h":2.29,"l":2.05,"n":12541,"o":2.05,"t":"2025-08-13T04:00:00Z","v":2382312,"vw":2.202408},{"c":2.26,"h":2.27,"l":2.08,"n":7713,"o":2.08,"t":"2025-08-14T04:00:00Z","v":1093918,"vw":2.193747},{"c":2.25,"h":2.425,"l":2.235,"n":8074,"o":2.28,"t":"2025-08-15T04:00:00Z","v":1136881,"vw":2.324165},{"c":2.24,"h":2.628,"l":2.19,"n":10486,"o":2.42,"t":"2025-08-18T04:00:00Z","v":1674483,"vw":2.332942},{"c":2.2,"h":2.2278,"l":2.12,"n":8866,"o":2.17,"t":"2025-08-19T04:00:00Z","v":1073516,"vw":2.175931},{"c":2.24,"h":2.29,"l":2.16,"n":5828,"o":2.22,"t":"2025-08-20T04:00:00Z","v":739756,"vw":2.236953},{"c":2.23,"h":2.26,"l":2.19,"n":4062,"o":2.23,"t":"2025-08-21T04:00:00Z","v":504954,"vw":2.232065},{"c":2.37,"h":2.42,"l":2.22,"n":8700,"o":2.22,"t":"2025-08-22T04:00:00Z","v":1174568,"vw":2.37078},{"c":2.24,"h":2.4,"l":2.18,"n":5454,"o":2.38,"t":"2025-08-25T04:00:00Z","v":752455,"vw":2.241398},{"c":2.29,"h":2.305,"l":2.18,"n":4268,"o":2.22,"t":"2025-08-26T04:00:00Z","v":473567,"vw":2.271867},{"c":2.23,"h":2.3,"l":2.22,"n":3454,"o":2.27,"t":"2025-08-27T04:00:00Z","v":291213,"vw":2.251582},{"c":2.21,"h":2.265,"l":2.19,"n":2662,"o":2.26,"t":"2025-08-28T04:00:00Z","v":256678,"vw":2.213443},{"c":2.13,"h":2.23,"l":2.1,"n":3000,"o":2.22,"t":"2025-08-29T04:00:00Z","v":308072,"vw":2.136264},{"c":2.24,"h":2.25,"l":2.12,"n":4920,"o":2.12,"t":"2025-09-02T04:00:00Z","v":693288,"vw":2.213571},{"c":2.31,"h":2.35,"l":2.22,"n":4748,"o":2.23,"t":"2025-09-03T04:00:00Z","v":551970,"vw":2.304418},{"c":2.28,"h":2.325,"l":2.23,"n":4636,"o":2.31,"t":"2025-09-04T04:00:00Z","v":473457,"vw":2.277159},{"c":2.1,"h":2.39,"l":2.08,"n":4394,"o":2.29,"t":"2025-09-05T04:00:00Z","v":697257,"vw":2.159655},{"c":2.25,"h":2.285,"l":2.045,"n":5591,"o":2.09,"t":"2025-09-08T04:00:00Z","v":863918,"vw":2.216936},{"c":2.26,"h":2.31,"l":2.22,"n":3990,"o":2.23,"t":"2025-09-09T04:00:00Z","v":632216,"vw":2.261376},{"c":2.15,"h":2.25,"l":2.08,"n":5954,"o":2.25,"t":"2025-09-10T04:00:00Z","v":874404,"vw":2.144714},{"c":2.37,"h":2.37,"l":2.13,"n":5489,"o":2.14,"t":"2025-09-11T04:00:00Z","v":889320,"vw":2.290852},{"c":2.59,"h":2.66,"l":2.26,"n":7613,"o":2.36,"t":"2025-09-12T04:00:00Z","v":1343957,"vw":2.546146},{"c":2.86,"h":3,"l":2.57,"n":13133,"o":2.59,"t":"2025-09-15T04:00:00Z","v":1628307,"vw":2.87955},{"c":2.97,"h":3.33,"l":2.84,"n":15122,"o":2.87,"t":"2025-09-16T04:00:00Z","v":1842664,"vw":3.026673},{"c":2.87,"h":3.045,"l":2.845,"n":10294,"o":2.97,"t":"2025-09-17T04:00:00Z","v":1218117,"vw":2.911396},{"c":3.09,"h":3.11,"l":2.9,"n":8630,"o":2.9,"t":"2025-09-18T04:00:00Z","v":882589,"vw":3.047333},{"c":3.03,"h":3.17,"l":3,"n":4935,"o":3.1,"t":"2025-09-19T04:00:00Z","v":3037306,"vw":3.037012},{"c":3.11,"h":3.13,"l":2.8902,"n":6266,"o":2.99,"t":"2025-09-22T04:00:00Z","v":833898,"vw":3.056142},{"c":2.97,"h":3.1859,"l":2.97,"n":4506,"o":3.12,"t":"2025-09-23T04:00:00Z","v":456482,"vw":3.070366},{"c":2.7,"h":3,"l":2.645,"n":6875,"o":3,"t":"2025-09-24T04:00:00Z","v":827285,"vw":2.745932},{"c":2.8,"h":2.8,"l":2.63,"n":3712,"o":2.63,"t":"2025-09-25T04:00:00Z","v":468715,"vw":2.729483},{"c":2.71,"h":2.84,"l":2.6975,"n":4055,"o":2.8,"t":"2025-09-26T04:00:00Z","v":401485,"vw":2.75701},{"c":2.78,"h":2.845,"l":2.6901,"n":6044,"o":2.71,"t":"2025-09-29T04:00:00Z","v":650712,"vw":2.777437},{"c":2.87,"h":2.875,"l":2.785,"n":4302,"o":2.8,"t":"2025-09-30T04:00:00Z","v":456636,"vw":2.855792},{"c":2.86,"h":2.87,"l":2.74,"n":6081,"o":2.86,"t":"2025-10-01T04:00:00Z","v":713191,"vw":2.818082},{"c":2.7,"h":2.8841,"l":2.675,"n":4151,"o":2.87,"t":"2025-10-02T04:00:00Z","v":445282,"vw":2.726437},{"c":2.85,"h":2.94,"l":2.72,"n":6783,"o":2.75,"t":"2025-10-03T04:00:00Z","v":762353,"vw":2.844452},{"c":3.19,"h":3.205,"l":2.835,"n":7974,"o":2.86,"t":"2025-10-06T04:00:00Z","v":1210643,"vw":3.085242},{"c":3.01,"h":3.245,"l":3.01,"n":8334,"o":3.2,"t":"2025-10-07T04:00:00Z","v":1202121,"vw":3.155746},{"c":3.04,"h":3.0864,"l":2.98,"n":5877,"o":3.05,"t":"2025-10-08T04:00:00Z","v":565161,"vw":3.036138},{"c":2.95,"h":3.11,"l":2.895,"n":3674,"o":3.05,"t":"2025-10-09T04:00:00Z","v":341565,"vw":2.953079},{"c":2.59,"h":2.98,"l":2.565,"n":4606,"o":2.95,"t":"2025-10-10T04:00:00Z","v":560061,"vw":2.677589},{"c":2.61,"h":2.63,"l":2.5,"n":6125,"o":2.63,"t":"2025-10-13T04:00:00Z","v":817696,"vw":2.574504},{"c":2.76,"h":2.815,"l":2.5301,"n":4126,"o":2.61,"t":"2025-10-14T04:00:00Z","v":360847,"vw":2.723013},{"c":2.77,"h":2.85,"l":2.71,"n":3712,"o":2.78,"t":"2025-10-15T04:00:00Z","v":269623,"vw":2.763526},{"c":2.7,"h":2.84,"l":2.605,"n":4376,"o":2.77,"t":"2025-10-16T04:00:00Z","v":426522,"vw":2.688808},{"c":2.67,"h":2.75,"l":2.665,"n":5916,"o":2.67,"t":"2025-10-17T04:00:00Z","v":365453,"vw":2.692414},{"c":2.91,"h":2.95,"l":2.68,"n":5124,"o":2.72,"t":"2025-10-20T04:00:00Z","v":472261,"vw":2.893043},{"c":3.05,"h":3.05,"l":2.91,"n":3638,"o":2.91,"t":"2025-10-21T04:00:00Z","v":387355,"vw":3.00668},{"c":3.27,"h":3.2999,"l":3.0499,"n":7921,"o":3.05,"t":"2025-10-22T04:00:00Z","v":1103415,"vw":3.202053},{"c":3.33,"h":3.51,"l":3.265,"n":6984,"o":3.28,"t":"2025-10-23T04:00:00Z","v":846424,"vw":3.384057},{"c":3.39,"h":3.47,"l":3.365,"n":3872,"o":3.38,"t":"2025-10-24T04:00:00Z","v":345966,"vw":3.399334},{"c":3.25,"h":3.4699,"l":3.1736,"n":4628,"o":3.39,"t":"2025-10-27T04:00:00Z","v":453179,"vw":3.261558},{"c":3.2,"h":3.25,"l":3.1501,"n":3722,"o":3.25,"t":"2025-10-28T04:00:00Z","v":300739,"vw":3.196105},{"c":3.02,"h":3.2399,"l":2.88,"n":5561,"o":3.19,"t":"2025-10-29T04:00:00Z","v":655336,"vw":3.029171},{"c":3.055,"h":3.2,"l":2.9573,"n":4670,"o":2.99,"t":"2025-10-30T04:00:00Z","v":419954,"vw":3.102137},{"c":2.97,"h":3.13,"l":2.925,"n":4706,"o":3.05,"t":"2025-10-31T04:00:00Z","v":507673,"vw":2.986704},{"c":2.91,"h":2.97,"l":2.8,"n":45185,"o":2.94,"t":"2025-11-03T05:00:00Z","v":5689276,"vw":2.882001},{"c":3.99,"h":4.12,"l":3.29,"n":143085,"o":3.58,"t":"2025-11-04T05:00:00Z","v":24800619,"vw":3.772865},{"c":4.51,"h":4.58,"l":3.664,"n":31859,"o":3.84,"t":"2025-11-05T05:00:00Z","v":5547249,"vw":4.363942},{"c":4.7,"h":4.77,"l":4.4075,"n":17056,"o":4.7,"t":"2025-11-06T05:00:00Z","v":2309716,"vw":4.594865},{"c":4.63,"h":4.7304,"l":4.5089,"n":10346,"o":4.57,"t":"2025-11-07T05:00:00Z","v":1067658,"vw":4.641048},{"c":4.57,"h":4.73,"l":4.03,"n":29202,"o":4.595,"t":"2025-11-10T05:00:00Z","v":4161291,"vw":4.439728},{"c":4.3,"h":4.5,"l":4.06,"n":14786,"o":4.07,"t":"2025-11-11T05:00:00Z","v":1760486,"vw":4.303269},{"c":4.25,"h":4.52,"l":4.195,"n":11372,"o":4.32,"t":"2025-11-12T05:00:00Z","v":1211632,"vw":4.29055},{"c":4.18,"h":4.455,"l":4.06,"n":15696,"o":4.18,"t":"2025-11-13T05:00:00Z","v":1924629,"vw":4.242277},{"c":4.07,"h":4.195,"l":3.9136,"n":11068,"o":4.17,"t":"2025-11-14T05:00:00Z","v":1102293,"vw":4.051686},{"c":4.01,"h":4.12,"l":3.935,"n":12700,"o":4.1,"t":"2025-11-17T05:00:00Z","v":1288495,"vw":3.992257},{"c":3.99,"h":4.15,"l":3.835,"n":8643,"o":3.97,"t":"2025-11-18T05:00:00Z","v":784006,"vw":3.995567},{"c":3.93,"h":4.1,"l":3.9,"n":6781,"o":3.98,"t":"2025-11-19T05:00:00Z","v":698062,"vw":3.955115},{"c":3.84,"h":4.15,"l":3.81,"n":10081,"o":4.01,"t":"2025-11-20T05:00:00Z","v":897933,"vw":3.923735},{"c":3.87,"h":3.955,"l":3.705,"n":9014,"o":3.82,"t":"2025-11-21T05:00:00Z","v":858303,"vw":3.847261},{"c":3.83,"h":3.89,"l":3.755,"n":7686,"o":3.85,"t":"2025-11-24T05:00:00Z","v":557223,"vw":3.830958},{"c":3.72,"h":3.95,"l":3.71,"n":8948,"o":3.87,"t":"2025-11-25T05:00:00Z","v":692269,"vw":3.788318},{"c":3.84,"h":3.965,"l":3.652,"n":8680,"o":3.7,"t":"2025-11-26T05:00:00Z","v":583500,"vw":3.855804},{"c":3.93,"h":3.94,"l":3.82,"n":4267,"o":3.84,"t":"2025-11-28T05:00:00Z","v":296769,"vw":3.903462},{"c":3.89,"h":3.935,"l":3.81,"n":7273,"o":3.9,"t":"2025-12-01T05:00:00Z","v":781162,"vw":3.877496},{"c":3.72,"h":3.8619,"l":3.67,"n":9292,"o":3.85,"t":"2025-12-02T05:00:00Z","v":914000,"vw":3.738044},{"c":3.76,"h":3.885,"l":3.7,"n":7154,"o":3.75,"t":"2025-12-03T05:00:00Z","v":821924,"vw":3.811299},{"c":3.74,"h":3.7679,"l":3.7,"n":5475,"o":3.76,"t":"2025-12-04T05:00:00Z","v":422720,"vw":3.737622},{"c":3.71,"h":3.835,"l":3.6605,"n":6513,"o":3.74,"t":"2025-12-05T05:00:00Z","v":666159,"vw":3.727703},{"c":3.71,"h":3.775,"l":3.61,"n":9194,"o":3.71,"t":"2025-12-08T05:00:00Z","v":972342,"vw":3.690994},{"c":4.2,"h":4.515,"l":3.72,"n":18697,"o":3.72,"t":"2025-12-09T05:00:00Z","v":2467064,"vw":4.264688},{"c":4.715,"h":4.735,"l":4.19,"n":14012,"o":4.22,"t":"2025-12-10T05:00:00Z","v":1789826,"vw":4.500663},{"c":5.1,"h":5.44,"l":4.705,"n":25534,"o":4.71,"t":"2025-12-11T05:00:00Z","v":3575814,"vw":5.203497},{"c":4.74,"h":5.13,"l":4.4901,"n":19384,"o":5.08,"t":"2025-12-12T05:00:00Z","v":1974672,"vw":4.780011},{"c":4.41,"h":4.8,"l":4.385,"n":10000,"o":4.78,"t":"2025-12-15T05:00:00Z","v":869843,"vw":4.509536},{"c":4.54,"h":4.73,"l":4.288,"n":19281,"o":4.37,"t":"2025-12-16T05:00:00Z","v":2499236,"vw":4.560667},{"c":4.28,"h":4.62,"l":4.26,"n":7552,"o":4.54,"t":"2025-12-17T05:00:00Z","v":673152,"vw":4.381243},{"c":4.36,"h":4.4984,"l":4.34,"n":7571,"o":4.35,"t":"2025-12-18T05:00:00Z","v":539433,"vw":4.411624},{"c":4.4,"h":4.475,"l":4.3116,"n":7665,"o":4.36,"t":"2025-12-19T05:00:00Z","v":1921734,"vw":4.391334},{"c":4.62,"h":4.74,"l":4.41,"n":9034,"o":4.41,"t":"2025-12-22T05:00:00Z","v":2475658,"vw":4.633857},{"c":4.55,"h":4.7251,"l":4.425,"n":7559,"o":4.61,"t":"2025-12-23T05:00:00Z","v":839679,"vw":4.528668},{"c":4.51,"h":4.545,"l":4.425,"n":4077,"o":4.54,"t":"2025-12-24T05:00:00Z","v":368455,"vw":4.492035},{"c":4.41,"h":4.54,"l":4.41,"n":5625,"o":4.51,"t":"2025-12-26T05:00:00Z","v":459298,"vw":4.446277},{"c":4.22,"h":4.4,"l":4.18,"n":4681,"o":4.38,"t":"2025-12-29T05:00:00Z","v":431785,"vw":4.23559},{"c":4.25,"h":4.275,"l":4.14,"n":5471,"o":4.2,"t":"2025-12-30T05:00:00Z","v":440942,"vw":4.232566},{"c":4.16,"h":4.27,"l":4.14,"n":4906,"o":4.25,"t":"2025-12-31T05:00:00Z","v":516403,"vw":4.183254},{"c":4.15,"h":4.28,"l":4.09,"n":5501,"o":4.18,"t":"2026-01-02T05:00:00Z","v":456711,"vw":4.17552},{"c":4.1,"h":4.275,"l":4.08,"n":6252,"o":4.14,"t":"2026-01-05T05:00:00Z","v":450283,"vw":4.125544},{"c":4.12,"h":4.17,"l":3.98,"n":5273,"o":4.07,"t":"2026-01-06T05:00:00Z","v":504764,"vw":4.077959},{"c":3.91,"h":4.19,"l":3.88,"n":5266,"o":4.11,"t":"2026-01-07T05:00:00Z","v":391491,"vw":3.939646},{"c":3.98,"h":3.99,"l":3.885,"n":4388,"o":3.89,"t":"2026-01-08T05:00:00Z","v":348158,"vw":3.958801},{"c":3.84,"h":3.875,"l":3.59,"n":13349,"o":3.67,"t":"2026-01-09T05:00:00Z","v":1271650,"vw":3.792817},{"c":3.82,"h":3.895,"l":3.68,"n":4934,"o":3.78,"t":"2026-01-12T05:00:00Z","v":436651,"vw":3.81511},{"c":3.91,"h":3.925,"l":3.715,"n":5929,"o":3.79,"t":"2026-01-13T05:00:00Z","v":452126,"vw":3.844953},{"c":3.78,"h":3.91,"l":3.73,"n":6200,"o":3.85,"t":"2026-01-14T05:00:00Z","v":611162,"vw":3.782918},{"c":3.84,"h":3.96,"l":3.78,"n":5424,"o":3.79,"t":"2026-01-15T05:00:00Z","v":462984,"vw":3.876017},{"c":3.79,"h":3.89,"l":3.745,"n":4635,"o":3.85,"t":"2026-01-16T05:00:00Z","v":485378,"vw":3.798065},{"c":3.68,"h":3.78,"l":3.625,"n":5953,"o":3.67,"t":"2026-01-20T05:00:00Z","v":421884,"vw":3.68861},{"c":3.77,"h":3.815,"l":3.67,"n":7730,"o":3.68,"t":"2026-01-21T05:00:00Z","v":726852,"vw":3.756911},{"c":3.85,"h":3.995,"l":3.77,"n":4065,"o":3.79,"t":"2026-01-22T05:00:00Z","v":440775,"vw":3.897511},{"c":3.64,"h":3.82,"l":3.64,"n":4736,"o":3.82,"t":"2026-01-23T05:00:00Z","v":457468,"vw":3.680468},{"c":3.6,"h":3.73,"l":3.59,"n":3819,"o":3.63,"t":"2026-01-26T05:00:00Z","v":299287,"vw":3.628068},{"c":3.39,"h":3.59,"l":3.34,"n":5041,"o":3.59,"t":"2026-01-27T05:00:00Z","v":541860,"vw":3.425051},{"c":3.19,"h":3.4,"l":3.17,"n":8114,"o":3.37,"t":"2026-01-28T05:00:00Z","v":749143,"vw":3.227449},{"c":3.11,"h":3.18,"l":3.0055,"n":6982,"o":3.15,"t":"2026-01-29T05:00:00Z","v":654876,"vw":3.09345},{"c":3.24,"h":3.25,"l":3.06,"n":7975,"o":3.07,"t":"2026-01-30T05:00:00Z","v":708338,"vw":3.202779},{"c":3.31,"h":3.415,"l":3.22,"n":5168,"o":3.24,"t":"2026-02-02T05:00:00Z","v":574877,"vw":3.362981},{"c":3.21,"h":3.33,"l":3.1,"n":5646,"o":3.3,"t":"2026-02-03T05:00:00Z","v":1983220,"vw":3.225556},{"c":3.23,"h":3.315,"l":3.1,"n":8309,"o":3.24,"t":"2026-02-04T05:00:00Z","v":664556,"vw":3.245357},{"c":3.18,"h":3.365,"l":3.15,"n":5167,"o":3.19,"t":"2026-02-05T05:00:00Z","v":492733,"vw":3.239767},{"c":3.24,"h":3.34,"l":3.145,"n":4862,"o":3.22,"t":"2026-02-06T05:00:00Z","v":636222,"vw":3.262089},{"c":3.34,"h":3.425,"l":3.19,"n":4201,"o":3.21,"t":"2026-02-09T05:00:00Z","v":405199,"vw":3.335743},{"c":3.59,"h":3.65,"l":3.34,"n":7605,"o":3.34,"t":"2026-02-10T05:00:00Z","v":1001412,"vw":3.581097},{"c":3.6,"h":3.73,"l":3.57,"n":5865,"o":3.65,"t":"2026-02-11T05:00:00Z","v":572040,"vw":3.624814},{"c":3.45,"h":3.7,"l":3.41,"n":5581,"o":3.62,"t":"2026-02-12T05:00:00Z","v":556191,"vw":3.475858},{"c":3.49,"h":3.58,"l":3.38,"n":5211,"o":3.45,"t":"2026-02-13T05:00:00Z","v":420194,"vw":3.49225},{"c":3.42,"h":3.55,"l":3.4,"n":5203,"o":3.49,"t":"2026-02-17T05:00:00Z","v":430493,"vw":3.459718},{"c":3.5,"h":3.56,"l":3.4,"n":4580,"o":3.42,"t":"2026-02-18T05:00:00Z","v":384846,"vw":3.500784},{"c":3.51,"h":3.53,"l":3.45,"n":3549,"o":3.47,"t":"2026-02-19T05:00:00Z","v":226164,"vw":3.497256},{"c":3.61,"h":3.63,"l":3.49,"n":5091,"o":3.52,"t":"2026-02-20T05:00:00Z","v":341127,"vw":3.587503},{"c":3.45,"h":3.59,"l":3.365,"n":5879,"o":3.59,"t":"2026-02-23T05:00:00Z","v":503046,"vw":3.438541},{"c":3.155,"h":3.47,"l":2.93,"n":9562,"o":3.45,"t":"2026-02-24T05:00:00Z","v":1344933,"vw":3.09535},{"c":3.17,"h":3.4,"l":2.98,"n":7801,"o":3.16,"t":"2026-02-25T05:00:00Z","v":1010552,"vw":3.22235},{"c":3.19,"h":3.335,"l":3.14,"n":10509,"o":3.17,"t":"2026-02-26T05:00:00Z","v":1286250,"vw":3.214694},{"c":3.27,"h":3.315,"l":3.095,"n":7392,"o":3.14,"t":"2026-02-27T05:00:00Z","v":910301,"vw":3.241708},{"c":3.1,"h":3.25,"l":3.1,"n":6857,"o":3.22,"t":"2026-03-02T05:00:00Z","v":768350,"vw":3.15133},{"c":2.945,"h":3.055,"l":2.55,"n":14006,"o":2.55,"t":"2026-03-03T05:00:00Z","v":1716329,"vw":2.908088},{"c":3.08,"h":3.125,"l":2.835,"n":7001,"o":2.95,"t":"2026-03-04T05:00:00Z","v":826948,"vw":3.043745},{"c":3.23,"h":3.34,"l":3.04,"n":9614,"o":3.04,"t":"2026-03-05T05:00:00Z","v":1121672,"vw":3.215515},{"c":3.24,"h":3.37,"l":3.14,"n":11005,"o":3.35,"t":"2026-03-06T05:00:00Z","v":1423473,"vw":3.250935},{"c":3.03,"h":3.22,"l":2.8601,"n":9425,"o":3.22,"t":"2026-03-09T04:00:00Z","v":2400981,"vw":2.976693},{"c":3.09,"h":3.215,"l":3,"n":5993,"o":3.07,"t":"2026-03-10T04:00:00Z","v":876665,"vw":3.086026},{"c":2.955,"h":3.11,"l":2.875,"n":9581,"o":3.05,"t":"2026-03-11T04:00:00Z","v":727490,"vw":2.952499},{"c":2.77,"h":2.91,"l":2.755,"n":8118,"o":2.91,"t":"2026-03-12T04:00:00Z","v":924895,"vw":2.813208},{"c":2.67,"h":2.79,"l":2.6223,"n":8117,"o":2.78,"t":"2026-03-13T04:00:00Z","v":632307,"vw":2.687915},{"c":2.76,"h":2.78,"l":2.62,"n":7349,"o":2.67,"t":"2026-03-16T04:00:00Z","v":728577,"vw":2.72682},{"c":2.91,"h":2.93,"l":2.76,"n":6674,"o":2.78,"t":"2026-03-17T04:00:00Z","v":911665,"vw":2.893708},{"c":2.66,"h":2.89,"l":2.625,"n":7840,"o":2.88,"t":"2026-03-18T04:00:00Z","v":866750,"vw":2.688744},{"c":2.58,"h":2.665,"l":2.455,"n":8839,"o":2.62,"t":"2026-03-19T04:00:00Z","v":913176,"vw":2.557292},{"c":2.49,"h":2.58,"l":2.45,"n":7362,"o":2.58,"t":"2026-03-20T04:00:00Z","v":2204541,"vw":2.493748},{"c":2.86,"h":2.915,"l":2.57,"n":11343,"o":2.57,"t":"2026-03-23T04:00:00Z","v":1233088,"vw":2.808139},{"c":2.73,"h":2.85,"l":2.67,"n":5576,"o":2.8,"t":"2026-03-24T04:00:00Z","v":693670,"vw":2.741656},{"c":2.8,"h":2.85,"l":2.745,"n":6751,"o":2.79,"t":"2026-03-25T04:00:00Z","v":685287,"vw":2.795363},{"c":2.84,"h":2.86,"l":2.71,"n":4869,"o":2.71,"t":"2026-03-26T04:00:00Z","v":453677,"vw":2.821733},{"c":2.8,"h":2.905,"l":2.745,"n":6738,"o":2.82,"t":"2026-03-27T04:00:00Z","v":538530,"vw":2.800173},{"c":2.8,"h":2.87,"l":2.785,"n":5717,"o":2.85,"t":"2026-03-30T04:00:00Z","v":438106,"vw":2.815761},{"c":2.92,"h":2.935,"l":2.775,"n":5470,"o":2.85,"t":"2026-03-31T04:00:00Z","v":459112,"vw":2.893061},{"c":2.99,"h":3.06,"l":2.885,"n":6243,"o":2.94,"t":"2026-04-01T04:00:00Z","v":502332,"vw":3.000488},{"c":3.15,"h":3.16,"l":2.84,"n":7893,"o":2.84,"t":"2026-04-02T04:00:00Z","v":568366,"vw":3.082652},{"c":3.2,"h":3.285,"l":3.13,"n":6002,"o":3.15,"t":"2026-04-06T04:00:00Z","v":512063,"vw":3.207917},{"c":3.28,"h":3.28,"l":3.16,"n":5347,"o":3.2,"t":"2026-04-07T04:00:00Z","v":455026,"vw":3.249061},{"c":3.5,"h":3.55,"l":3.35,"n":7304,"o":3.55,"t":"2026-04-08T04:00:00Z","v":887614,"vw":3.455566},{"c":3.51,"h":3.53,"l":3.39,"n":4640,"o":3.45,"t":"2026-04-09T04:00:00Z","v":400197,"vw":3.479739},{"c":3.6,"h":3.61,"l":3.455,"n":2999,"o":3.54,"t":"2026-04-10T04:00:00Z","v":233462,"vw":3.563244},{"c":3.73,"h":3.75,"l":3.55,"n":5834,"o":3.56,"t":"2026-04-13T04:00:00Z","v":418673,"vw":3.678848},{"c":3.89,"h":3.945,"l":3.72,"n":4914,"o":3.72,"t":"2026-04-14T04:00:00Z","v":403518,"vw":3.865554},{"c":3.93,"h":4.005,"l":3.88,"n":5461,"o":3.88,"t":"2026-04-15T04:00:00Z","v":460078,"vw":3.953132},{"c":3.74,"h":3.945,"l":3.705,"n":6827,"o":3.9,"t":"2026-04-16T04:00:00Z","v":580795,"vw":3.762434},{"c":4.1,"h":4.245,"l":3.77,"n":12917,"o":3.81,"t":"2026-04-17T04:00:00Z","v":1208676,"vw":4.054973},{"c":4.18,"h":4.35,"l":4.05,"n":7700,"o":4.05,"t":"2026-04-20T04:00:00Z","v":688999,"vw":4.183766},{"c":4.18,"h":4.415,"l":4.145,"n":6582,"o":4.185,"t":"2026-04-21T04:00:00Z","v":634005,"vw":4.261649},{"c":4.18,"h":4.23,"l":4.12,"n":4140,"o":4.22,"t":"2026-04-22T04:00:00Z","v":288362,"vw":4.169023},{"c":4.01,"h":4.19,"l":3.98,"n":4827,"o":4.14,"t":"2026-04-23T04:00:00Z","v":463338,"vw":4.067119},{"c":5.42,"h":5.42,"l":3.89,"n":10566,"o":3.99,"t":"2026-04-24T04:00:00Z","v":1455722,"vw":4.617843},{"c":5.25,"h":6.1499,"l":5.06,"n":45721,"o":5.48,"t":"2026-04-27T04:00:00Z","v":5642685,"vw":5.649231},{"c":5.34,"h":5.43,"l":5.08,"n":15235,"o":5.23,"t":"2026-04-28T04:00:00Z","v":1257717,"vw":5.297648},{"c":5.1,"h":5.49,"l":4.95,"n":29535,"o":5.27,"t":"2026-04-29T04:00:00Z","v":4637436,"vw":5.171671},{"c":5.97,"h":6.04,"l":4.95,"n":19847,"o":5.1,"t":"2026-04-30T04:00:00Z","v":2196425,"vw":5.773999},{"c":6.33,"h":6.37,"l":6.045,"n":17040,"o":6.045,"t":"2026-05-01T04:00:00Z","v":1470392,"vw":6.259019},{"c":6.15,"h":6.4,"l":6.05,"n":15877,"o":6.27,"t":"2026-05-04T04:00:00Z","v":1164647,"vw":6.162069},{"c":6.28,"h":6.5599,"l":6.11,"n":16317,"o":6.165,"t":"2026-05-05T04:00:00Z","v":1505375,"vw":6.359576},{"c":5.87,"h":6.47,"l":5.8,"n":17085,"o":6.36,"t":"2026-05-06T04:00:00Z","v":1547645,"vw":5.938135},{"c":5.67,"h":6.04,"l":5.66,"n":17558,"o":5.84,"t":"2026-05-07T04:00:00Z","v":1669845,"vw":5.793659},{"c":5.68,"h":5.8,"l":5.4,"n":13120,"o":5.5618,"t":"2026-05-08T04:00:00Z","v":1055917,"vw":5.617057},{"c":5.49,"h":5.86,"l":5.39,"n":12632,"o":5.68,"t":"2026-05-11T04:00:00Z","v":988489,"vw":5.570902},{"c":4.85,"h":5.315,"l":4.67,"n":26327,"o":5.27,"t":"2026-05-12T04:00:00Z","v":3572596,"vw":4.873049},{"c":5.21,"h":5.22,"l":4.66,"n":10681,"o":4.92,"t":"2026-05-13T04:00:00Z","v":1017150,"vw":5.072468},{"c":4.765,"h":5.2,"l":4.685,"n":14197,"o":5.14,"t":"2026-05-14T04:00:00Z","v":1390135,"vw":4.891604},{"c":4.785,"h":4.82,"l":4.57,"n":12245,"o":4.65,"t":"2026-05-15T04:00:00Z","v":1012918,"vw":4.69375},{"c":5.18,"h":5.3599,"l":4.745,"n":20055,"o":4.78,"t":"2026-05-18T04:00:00Z","v":1653024,"vw":5.18803},{"c":4.7,"h":5.06,"l":4.665,"n":18841,"o":5.05,"t":"2026-05-19T04:00:00Z","v":1763929,"vw":4.905371},{"c":4.75,"h":4.83,"l":4.575,"n":13161,"o":4.68,"t":"2026-05-20T04:00:00Z","v":972890,"vw":4.750731},{"c":4.88,"h":5,"l":4.62,"n":8777,"o":4.66,"t":"2026-05-21T04:00:00Z","v":756791,"vw":4.873177},{"c":4.41,"h":4.95,"l":4.4,"n":9130,"o":4.89,"t":"2026-05-22T04:00:00Z","v":885687,"vw":4.6379},{"c":4.91,"h":4.995,"l":4.51,"n":13885,"o":4.75,"t":"2026-05-26T04:00:00Z","v":1257247,"vw":4.818624},{"c":5.04,"h":5.195,"l":4.83,"n":12971,"o":4.86,"t":"2026-05-27T04:00:00Z","v":1585815,"vw":5.034557},{"c":4.85,"h":5.1,"l":4.8,"n":11918,"o":4.95,"t":"2026-05-28T04:00:00Z","v":1657819,"vw":4.920229},{"c":4.31,"h":4.46,"l":3.9704,"n":24181,"o":4.265,"t":"2026-05-29T04:00:00Z","v":4143959,"vw":4.181823},{"c":4.345,"h":4.535,"l":4.21,"n":10738,"o":4.29,"t":"2026-06-01T04:00:00Z","v":844864,"vw":4.406359},{"c":4.18,"h":4.36,"l":4.095,"n":10916,"o":4.3,"t":"2026-06-02T04:00:00Z","v":994616,"vw":4.170682},{"c":3.94,"h":4.135,"l":3.93,"n":15548,"o":4.135,"t":"2026-06-03T04:00:00Z","v":2070203,"vw":3.996105},{"c":4.21,"h":4.295,"l":4,"n":10899,"o":4,"t":"2026-06-04T04:00:00Z","v":1207444,"vw":4.225052},{"c":3.89,"h":4.25,"l":3.87,"n":6938,"o":4.2,"t":"2026-06-05T04:00:00Z","v":657202,"vw":4.01377},{"c":3.99,"h":4.02,"l":3.775,"n":9906,"o":3.95,"t":"2026-06-08T04:00:00Z","v":2483607,"vw":3.925986},{"c":3.83,"h":4.19,"l":3.72,"n":9169,"o":4.06,"t":"2026-06-09T04:00:00Z","v":1316874,"vw":3.828523},{"c":3.9,"h":3.935,"l":3.795,"n":7441,"o":3.87,"t":"2026-06-10T04:00:00Z","v":715462,"vw":3.884298},{"c":3.95,"h":4.01,"l":3.84,"n":5955,"o":3.89,"t":"2026-06-11T04:00:00Z","v":425341,"vw":3.93459},{"c":3.99,"h":4.008,"l":3.815,"n":8096,"o":3.95,"t":"2026-06-12T04:00:00Z","v":682570,"vw":3.930722},{"c":3.99,"h":4.29,"l":3.98,"n":8941,"o":4.06,"t":"2026-06-15T04:00:00Z","v":810360,"vw":4.072068},{"c":3.99,"h":4.095,"l":3.8,"n":7100,"o":3.98,"t":"2026-06-16T04:00:00Z","v":572828,"vw":3.976821},{"c":3.74,"h":4.02,"l":3.61,"n":11512,"o":3.96,"t":"2026-06-17T04:00:00Z","v":975394,"vw":3.777466},{"c":3.59,"h":3.85,"l":3.56,"n":14078,"o":3.79,"t":"2026-06-18T04:00:00Z","v":3233634,"vw":3.62417},{"c":3.86,"h":3.9,"l":3.5,"n":10902,"o":3.56,"t":"2026-06-22T04:00:00Z","v":1117752,"vw":3.792497},{"c":3.91,"h":3.925,"l":3.7,"n":9675,"o":3.7,"t":"2026-06-23T04:00:00Z","v":443393,"vw":3.873691},{"c":3.995,"h":4.09,"l":3.895,"n":8782,"o":3.91,"t":"2026-06-24T04:00:00Z","v":699425,"vw":3.997709},{"c":4.11,"h":4.175,"l":3.92,"n":12688,"o":3.98,"t":"2026-06-25T04:00:00Z","v":984152,"vw":4.104661},{"c":4.32,"h":4.42,"l":4.07,"n":12727,"o":4.08,"t":"2026-06-26T04:00:00Z","v":2943709,"vw":4.321289},{"c":4.49,"h":4.56,"l":4.315,"n":11373,"o":4.4,"t":"2026-06-29T04:00:00Z","v":1094126,"vw":4.438441},{"c":4.29,"h":4.6233,"l":4.155,"n":13154,"o":4.49,"t":"2026-06-30T04:00:00Z","v":1125489,"vw":4.315274},{"c":4.35,"h":4.6,"l":4.31,"n":10654,"o":4.32,"t":"2026-07-01T04:00:00Z","v":654322,"vw":4.419737},{"c":4.38,"h":4.39,"l":4.28,"n":10552,"o":4.32,"t":"2026-07-02T04:00:00Z","v":592378,"vw":4.343545},{"c":4.22,"h":4.4,"l":4.205,"n":7379,"o":4.35,"t":"2026-07-06T04:00:00Z","v":466402,"vw":4.287794},{"c":4.03,"h":4.24,"l":4,"n":12231,"o":4.15,"t":"2026-07-07T04:00:00Z","v":732088,"vw":4.110349},{"c":4.03,"h":4.05,"l":3.86,"n":12635,"o":3.98,"t":"2026-07-08T04:00:00Z","v":809196,"vw":3.999841},{"c":4.07,"h":4.09,"l":4.0223,"n":8140,"o":4.06,"t":"2026-07-09T04:00:00Z","v":301007,"vw":4.060861},{"c":4.12,"h":4.15,"l":4.02,"n":10924,"o":4.13,"t":"2026-07-10T04:00:00Z","v":729110,"vw":4.105195},{"c":4.02,"h":4.2528,"l":4,"n":12154,"o":4.06,"t":"2026-07-13T04:00:00Z","v":764279,"vw":4.106351},{"c":3.8,"h":4.08,"l":3.74,"n":11333,"o":4.05,"t":"2026-07-14T04:00:00Z","v":701997,"vw":3.844552},{"c":3.95,"h":3.965,"l":3.79,"n":7134,"o":3.79,"t":"2026-07-15T04:00:00Z","v":343254,"vw":3.913133},{"c":3.87,"h":4.03,"l":3.76,"n":10329,"o":3.96,"t":"2026-07-16T04:00:00Z","v":513834,"vw":3.850897},{"c":3.83,"h":3.91,"l":3.73,"n":6420,"o":3.83,"t":"2026-07-17T04:00:00Z","v":377107,"vw":3.844868},{"c":3.95,"h":3.99,"l":3.8,"n":6386,"o":3.87,"t":"2026-07-20T04:00:00Z","v":362528,"vw":3.925603},{"c":3.74,"h":4.04,"l":3.68,"n":6826,"o":3.94,"t":"2026-07-21T04:00:00Z","v":872031,"vw":3.804203},{"c":3.67,"h":3.735,"l":3.475,"n":8475,"o":3.7,"t":"2026-07-22T04:00:00Z","v":859614,"vw":3.646699},{"c":3.65,"h":3.72,"l":3.54,"n":8075,"o":3.59,"t":"2026-07-23T04:00:00Z","v":571788,"vw":3.62294},{"c":3.54,"h":3.71,"l":3.53,"n":6376,"o":3.7,"t":"2026-07-24T04:00:00Z","v":575174,"vw":3.621828},{"c":3.62,"h":3.65,"l":3.5,"n":6040,"o":3.59,"t":"2026-07-27T04:00:00Z","v":647024,"vw":3.582941},{"c":3.55,"h":3.6,"l":3.39,"n":8101,"o":3.6,"t":"2026-07-28T04:00:00Z","v":885681,"vw":3.529518},{"c":3.51,"h":3.61,"l":3.47,"n":5615,"o":3.53,"t":"2026-07-29T04:00:00Z","v":457037,"vw":3.527797},{"c":3.5,"h":3.53,"l":3.41,"n":6249,"o":3.53,"t":"2026-07-30T04:00:00Z","v":518879,"vw":3.464726},{"c":3.59,"h":3.61,"l":3.44,"n":6521,"o":3.45,"t":"2026-07-31T04:00:00Z","v":644916,"vw":3.532377},{"c":3.98,"h":4.015,"l":3.64,"n":7716,"o":3.64,"t":"2026-08-03T04:00:00Z","v":599093,"vw":3.886563},{"c":3.85,"h":4.03,"l":3.8,"n":6425,"o":3.97,"t":"2026-08-04T04:00:00Z","v":466818,"vw":3.892194},{"c":3.81,"h":3.87,"l":3.755,"n":4408,"o":3.87,"t":"2026-08-05T04:00:00Z","v":287858,"vw":3.807663},{"c":3.8,"h":3.965,"l":3.72,"n":4666,"o":3.84,"t":"2026-08-06T04:00:00Z","v":272607,"vw":3.837557},{"c":3.86,"h":3.94,"l":3.75,"n":3260,"o":3.86,"t":"2026-08-07T04:00:00Z","v":344318,"vw":3.846957},{"c":3.71,"h":3.892,"l":3.6,"n":9061,"o":3.83,"t":"2026-08-10T04:00:00Z","v":844451,"vw":3.683897},{"c":2.935,"h":4.06,"l":2.66,"n":16991,"o":3.85,"t":"2026-08-11T04:00:00Z","v":2290616,"vw":3.014026},{"c":2.91,"h":3.2,"l":2.775,"n":13825,"o":2.9,"t":"2026-08-12T04:00:00Z","v":1742713,"vw":2.997371},{"c":3,"h":3.112,"l":2.855,"n":6583,"o":2.92,"t":"2026-08-13T04:00:00Z","v":775615,"vw":3.032388},{"c":2.95,"h":3.1,"l":2.92,"n":4859,"o":3.01,"t":"2026-08-14T04:00:00Z","v":387043,"vw":2.976856},{"c":2.96,"h":2.9795,"l":2.8,"n":7732,"o":2.92,"t":"2026-08-17T04:00:00Z","v":1104983,"vw":2.913776},{"c":3.01,"h":3.03,"l":2.85,"n":5980,"o":2.97,"t":"2026-08-18T04:00:00Z","v":746521,"vw":2.961655},{"c":3.11,"h":3.13,"l":3,"n":4614,"o":3.03,"t":"2026-08-19T04:00:00Z","v":474876,"vw":3.08794},{"c":2.9,"h":3.13,"l":2.885,"n":5207,"o":3.12,"t":"2026-08-20T04:00:00Z","v":210624,"vw":3.000696},{"c":2.79,"h":2.9773,"l":2.775,"n":4689,"o":2.89,"t":"2026-08-21T04:00:00Z","v":529170,"vw":2.822103},{"c":2.68,"h":2.8149,"l":2.62,"n":4830,"o":2.79,"t":"2026-08-24T04:00:00Z","v":435229,"vw":2.688727},{"c":2.68,"h":2.73,"l":2.65,"n":3247,"o":2.71,"t":"2026-08-25T04:00:00Z","v":315370,"vw":2.688196},{"c":2.68,"h":2.7,"l":2.595,"n":3289,"o":2.69,"t":"2026-08-26T04:00:00Z","v":225234,"vw":2.663539},{"c":2.69,"h":2.705,"l":2.64,"n":3417,"o":2.68,"t":"2026-08-27T04:00:00Z","v":262489,"vw":2.679122},{"c":2.75,"h":2.84,"l":2.6805,"n":3983,"o":2.7,"t":"2026-08-28T04:00:00Z","v":450751,"vw":2.764671},{"c":2.72,"h":2.785,"l":2.61,"n":5741,"o":2.76,"t":"2026-08-31T04:00:00Z","v":558840,"vw":2.701655},{"c":2.7,"h":2.71,"l":2.615,"n":3781,"o":2.67,"t":"2026-09-01T04:00:00Z","v":317440,"vw":2.671239},{"c":2.84,"h":2.885,"l":2.69,"n":6248,"o":2.71,"t":"2026-09-02T04:00:00Z","v":579905,"vw":2.833867},{"c":2.84,"h":2.9,"l":2.77,"n":3151,"o":2.85,"t":"2026-09-03T04:00:00Z","v":232397,"vw":2.844993},{"c":2.805,"h":2.89,"l":2.75,"n":4691,"o":2.82,"t":"2026-09-04T04:00:00Z","v":328934,"vw":2.818523},{"c":2.66,"h":2.8,"l":2.63,"n":7456,"o":2.79,"t":"2026-09-08T04:00:00Z","v":540077,"vw":2.686029},{"c":2.59,"h":2.68,"l":2.58,"n":7422,"o":2.68,"t":"2026-09-09T04:00:00Z","v":953504,"vw":2.630981},{"c":2.72,"h":2.73,"l":2.555,"n":4258,"o":2.57,"t":"2026-09-10T04:00:00Z","v":417308,"vw":2.671609},{"c":2.7,"h":2.79,"l":2.68,"n":6105,"o":2.76,"t":"2026-09-11T04:00:00Z","v":346510,"vw":2.711519},{"c":2.73,"h":2.76,"l":2.68,"n":4275,"o":2.7,"t":"2026-09-14T04:00:00Z","v":393362,"vw":2.724022},{"c":2.635,"h":2.71,"l":2.595,"n":5626,"o":2.71,"t":"2026-09-15T04:00:00Z","v":724816,"vw":2.641667},{"c":2.55,"h":2.68,"l":2.535,"n":4006,"o":2.66,"t":"2026-09-16T04:00:00Z","v":467759,"vw":2.58665},{"c":2.43,"h":2.59,"l":2.43,"n":6315,"o":2.59,"t":"2026-09-17T04:00:00Z","v":482481,"vw":2.474047},{"c":2.36,"h":2.42,"l":2.32,"n":4246,"o":2.42,"t":"2026-09-18T04:00:00Z","v":2559579,"vw":2.361137},{"c":2.405,"h":2.47,"l":2.32,"n":5963,"o":2.41,"t":"2026-09-21T04:00:00Z","v":629547,"vw":2.416311},{"c":2.41,"h":2.46,"l":2.37,"n":5030,"o":2.44,"t":"2026-09-22T04:00:00Z","v":555218,"vw":2.404225},{"c":2.35,"h":2.39,"l":2.235,"n":4836,"o":2.39,"t":"2026-09-23T04:00:00Z","v":849526,"vw":2.312277},{"c":2.26,"h":2.361,"l":2.22,"n":5324,"o":2.33,"t":"2026-09-24T04:00:00Z","v":798910,"vw":2.272089},{"c":2.29,"h":2.32,"l":2.23,"n":5965,"o":2.26,"t":"2026-09-25T04:00:00Z","v":1100469,"vw":2.267411},{"c":2.22,"h":2.29,"l":2.21,"n":4654,"o":2.28,"t":"2026-09-28T04:00:00Z","v":543730,"vw":2.229497},{"c":2.175,"h":2.2209,"l":2.115,"n":4629,"o":2.21,"t":"2026-09-29T04:00:00Z","v":408791,"vw":2.161575},{"c":2.1,"h":2.235,"l":2.08,"n":4074,"o":2.21,"t":"2026-09-30T04:00:00Z","v":614733,"vw":2.125065},{"c":2.1,"h":2.15,"l":2.035,"n":5547,"o":2.1,"t":"2026-10-01T04:00:00Z","v":564088,"vw":2.106981},{"c":1.94,"h":2.16,"l":1.93,"n":6288,"o":2.13,"t":"2026-10-02T04:00:00Z","v":630135,"vw":2.004104},{"c":2.05,"h":2.06,"l":1.8599,"n":7942,"o":1.94,"t":"2026-10-05T04:00:00Z","v":1124198,"vw":2.010429},{"c":2.01,"h":2.08,"l":1.985,"n":4436,"o":2.06,"t":"2026-10-06T04:00:00Z","v":428357,"vw":2.025753},{"c":2.02,"h":2.045,"l":1.935,"n":4139,"o":1.99,"t":"2026-10-07T04:00:00Z","v":456431,"vw":2.001342},{"c":1.97,"h":2.055,"l":1.9501,"n":5405,"o":1.99,"t":"2026-10-08T04:00:00Z","v":1013479,"vw":1.981776},{"c":1.92,"h":2.045,"l":1.9,"n":7842,"o":1.99,"t":"2026-10-09T04:00:00Z","v":1103415,"vw":1.964529},{"c":1.91,"h":1.945,"l":1.88,"n":5480,"o":1.9,"t":"2026-10-12T04:00:00Z","v":534242,"vw":1.915977},{"c":1.86,"h":1.955,"l":1.845,"n":4801,"o":1.93,"t":"2026-10-13T04:00:00Z","v":719723,"vw":1.875223},{"c":1.73,"h":1.83,"l":1.7012,"n":5547,"o":1.83,"t":"2026-10-14T04:00:00Z","v":592418,"vw":1.739678},{"c":1.77,"h":1.79,"l":1.72,"n":4957,"o":1.72,"t":"2026-10-15T04:00:00Z","v":525234,"vw":1.762865},{"c":1.64,"h":1.775,"l":1.615,"n":4067,"o":1.77,"t":"2026-10-16T04:00:00Z","v":435371,"vw":1.661397},{"c":1.51,"h":1.64,"l":1.4725,"n":4107,"o":1.64,"t":"2026-10-19T04:00:00Z","v":551290,"vw":1.539139},{"c":1.5,"h":1.6288,"l":1.45,"n":5032,"o":1.5,"t":"2026-10-20T04:00:00Z","v":866447,"vw":1.515857},{"c":1.53,"h":1.55,"l":1.38,"n":7867,"o":1.49,"t":"2026-10-21T04:00:00Z","v":1300012,"vw":1.480928},{"c":1.72,"h":1.725,"l":1.48,"n":7886,"o":1.49,"t":"2026-10-22T04:00:00Z","v":1184176,"vw":1.651126},{"c":1.87,"h":1.88,"l":1.64,"n":5701,"o":1.67,"t":"2026-10-23T04:00:00Z","v":838262,"vw":1.810904},{"c":1.77,"h":1.92,"l":1.75,"n":5339,"o":1.87,"t":"2026-10-26T04:00:00Z","v":1038405,"vw":1.820015},{"c":1.72,"h":1.82,"l":1.635,"n":4191,"o":1.78,"t":"2026-10-27T04:00:00Z","v":856938,"vw":1.707952},{"c":1.56,"h":1.775,"l":1.54,"n":4750,"o":1.74,"t":"2026-10-28T04:00:00Z","v":618598,"vw":1.595972},{"c":1.76,"h":1.84,"l":1.58,"n":4122,"o":1.58,"t":"2026-10-29T04:00:00Z","v":691741,"vw":1.740211},{"c":1.84,"h":1.85,"l":1.705,"n":5656,"o":1.78,"t":"2026-10-30T04:00:00Z","v":668757,"vw":1.802346},{"c":1.81,"h":1.94,"l":1.8,"n":4817,"o":1.85,"t":"2026-11-02T05:00:00Z","v":529393,"vw":1.832238},{"c":2.09,"h":2.17,"l":1.81,"n":6441,"o":1.81,"t":"2026-11-03T05:00:00Z","v":1177315,"vw":2.064991},{"c":2.05,"h":2.34,"l":2.03,"n":9570,"o":2.14,"t":"2026-11-04T05:00:00Z","v":1106920,"vw":2.175704},{"c":1.87,"h":2.17,"l":1.85,"n":6217,"o":2.09,"t":"2026-11-05T05:00:00Z","v":853464,"vw":1.976993},{"c":1.77,"h":1.87,"l":1.72,"n":6070,"o":1.85,"t":"2026-11-06T05:00:00Z","v":769297,"vw":1.763705}],"volatilityBars":[{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-08-25T08:15:00Z","v":188,"vw":2.71},{"c":2.723,"h":2.723,"l":2.7006,"n":10,"o":2.723,"t":"2026-08-25T12:00:00Z","v":1948,"vw":2.719459},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-08-25T13:15:00Z","v":200,"vw":2.73},{"c":2.705,"h":2.71,"l":2.7,"n":55,"o":2.71,"t":"2026-08-25T13:30:00Z","v":9341,"vw":2.706439},{"c":2.69,"h":2.7162,"l":2.69,"n":18,"o":2.7162,"t":"2026-08-25T13:45:00Z","v":921,"vw":2.696367},{"c":2.68,"h":2.71,"l":2.66,"n":82,"o":2.69,"t":"2026-08-25T14:00:00Z","v":9482,"vw":2.682524},{"c":2.71,"h":2.71,"l":2.69,"n":67,"o":2.69,"t":"2026-08-25T14:15:00Z","v":9396,"vw":2.702525},{"c":2.7,"h":2.73,"l":2.7,"n":113,"o":2.7,"t":"2026-08-25T14:30:00Z","v":19998,"vw":2.716247},{"c":2.67,"h":2.7,"l":2.665,"n":73,"o":2.7,"t":"2026-08-25T14:45:00Z","v":13071,"vw":2.67696},{"c":2.68,"h":2.685,"l":2.665,"n":98,"o":2.665,"t":"2026-08-25T15:00:00Z","v":4293,"vw":2.673429},{"c":2.68,"h":2.685,"l":2.675,"n":53,"o":2.675,"t":"2026-08-25T15:15:00Z","v":4105,"vw":2.677211},{"c":2.695,"h":2.695,"l":2.68,"n":37,"o":2.68,"t":"2026-08-25T15:30:00Z","v":2304,"vw":2.688611},{"c":2.685,"h":2.69,"l":2.685,"n":23,"o":2.69,"t":"2026-08-25T15:45:00Z","v":1241,"vw":2.687862},{"c":2.675,"h":2.685,"l":2.67,"n":25,"o":2.685,"t":"2026-08-25T16:00:00Z","v":1810,"vw":2.678837},{"c":2.67,"h":2.675,"l":2.67,"n":28,"o":2.675,"t":"2026-08-25T16:15:00Z","v":1753,"vw":2.67375},{"c":2.67,"h":2.6799,"l":2.67,"n":19,"o":2.6751,"t":"2026-08-25T16:30:00Z","v":1043,"vw":2.675528},{"c":2.67,"h":2.675,"l":2.67,"n":19,"o":2.675,"t":"2026-08-25T16:45:00Z","v":632,"vw":2.671667},{"c":2.67,"h":2.675,"l":2.67,"n":3,"o":2.675,"t":"2026-08-25T17:00:00Z","v":411,"vw":2.672433},{"c":2.675,"h":2.68,"l":2.675,"n":15,"o":2.675,"t":"2026-08-25T17:15:00Z","v":1153,"vw":2.67721},{"c":2.66,"h":2.675,"l":2.66,"n":64,"o":2.675,"t":"2026-08-25T17:30:00Z","v":6817,"vw":2.668287},{"c":2.655,"h":2.665,"l":2.65,"n":51,"o":2.665,"t":"2026-08-25T17:45:00Z","v":3689,"vw":2.657889},{"c":2.695,"h":2.71,"l":2.65,"n":205,"o":2.65,"t":"2026-08-25T18:00:00Z","v":22784,"vw":2.682003},{"c":2.72,"h":2.72,"l":2.695,"n":169,"o":2.695,"t":"2026-08-25T18:15:00Z","v":34242,"vw":2.70551},{"c":2.72,"h":2.73,"l":2.715,"n":193,"o":2.72,"t":"2026-08-25T18:30:00Z","v":18946,"vw":2.720247},{"c":2.68,"h":2.715,"l":2.68,"n":83,"o":2.715,"t":"2026-08-25T18:45:00Z","v":5362,"vw":2.693821},{"c":2.685,"h":2.69,"l":2.68,"n":70,"o":2.68,"t":"2026-08-25T19:00:00Z","v":11354,"vw":2.685243},{"c":2.66,"h":2.685,"l":2.66,"n":100,"o":2.685,"t":"2026-08-25T19:15:00Z","v":5764,"vw":2.673295},{"c":2.655,"h":2.67,"l":2.655,"n":171,"o":2.66,"t":"2026-08-25T19:30:00Z","v":9619,"vw":2.663616},{"c":2.69,"h":2.69,"l":2.65,"n":648,"o":2.655,"t":"2026-08-25T19:45:00Z","v":38999,"vw":2.671007},{"c":2.68,"h":2.68,"l":2.68,"n":8,"o":2.68,"t":"2026-08-25T20:00:00Z","v":59396,"vw":2.68},{"c":2.6801,"h":2.69,"l":2.65,"n":21,"o":2.65,"t":"2026-08-25T20:15:00Z","v":3454,"vw":2.671101},{"c":2.67,"h":2.68,"l":2.65,"n":10,"o":2.65,"t":"2026-08-26T08:30:00Z","v":980,"vw":2.667006},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-08-26T10:45:00Z","v":600,"vw":2.51},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-08-26T12:45:00Z","v":575,"vw":2.65},{"c":2.64,"h":2.69,"l":2.63,"n":126,"o":2.69,"t":"2026-08-26T13:30:00Z","v":6602,"vw":2.668392},{"c":2.64,"h":2.65,"l":2.64,"n":62,"o":2.645,"t":"2026-08-26T13:45:00Z","v":2970,"vw":2.642614},{"c":2.615,"h":2.6481,"l":2.615,"n":53,"o":2.64,"t":"2026-08-26T14:00:00Z","v":3833,"vw":2.632035},{"c":2.63,"h":2.6481,"l":2.62,"n":129,"o":2.62,"t":"2026-08-26T14:15:00Z","v":11428,"vw":2.628773},{"c":2.63,"h":2.65,"l":2.63,"n":51,"o":2.63,"t":"2026-08-26T14:30:00Z","v":2846,"vw":2.637615},{"c":2.63,"h":2.63,"l":2.62,"n":47,"o":2.63,"t":"2026-08-26T14:45:00Z","v":4649,"vw":2.626405},{"c":2.65,"h":2.66,"l":2.6211,"n":81,"o":2.63,"t":"2026-08-26T15:00:00Z","v":13315,"vw":2.641115},{"c":2.62,"h":2.64,"l":2.62,"n":50,"o":2.64,"t":"2026-08-26T15:15:00Z","v":3228,"vw":2.632901},{"c":2.6,"h":2.62,"l":2.595,"n":137,"o":2.62,"t":"2026-08-26T15:30:00Z","v":13109,"vw":2.601677},{"c":2.62,"h":2.625,"l":2.6,"n":81,"o":2.605,"t":"2026-08-26T15:45:00Z","v":4928,"vw":2.612366},{"c":2.62,"h":2.629,"l":2.62,"n":48,"o":2.625,"t":"2026-08-26T16:00:00Z","v":877,"vw":2.626759},{"c":2.66,"h":2.66,"l":2.61,"n":98,"o":2.62,"t":"2026-08-26T16:15:00Z","v":7817,"vw":2.639053},{"c":2.67,"h":2.675,"l":2.66,"n":53,"o":2.67,"t":"2026-08-26T16:30:00Z","v":3239,"vw":2.668077},{"c":2.679,"h":2.68,"l":2.67,"n":35,"o":2.6775,"t":"2026-08-26T16:45:00Z","v":2991,"vw":2.67551},{"c":2.68,"h":2.685,"l":2.68,"n":59,"o":2.68,"t":"2026-08-26T17:00:00Z","v":2108,"vw":2.680909},{"c":2.695,"h":2.695,"l":2.69,"n":43,"o":2.69,"t":"2026-08-26T17:15:00Z","v":1817,"vw":2.690769},{"c":2.69,"h":2.7,"l":2.69,"n":49,"o":2.695,"t":"2026-08-26T17:30:00Z","v":4539,"vw":2.695854},{"c":2.6801,"h":2.6801,"l":2.6801,"n":2,"o":2.6801,"t":"2026-08-26T17:45:00Z","v":401,"vw":2.6801},{"c":2.695,"h":2.695,"l":2.69,"n":41,"o":2.69,"t":"2026-08-26T18:00:00Z","v":1198,"vw":2.691},{"c":2.695,"h":2.6963,"l":2.69,"n":29,"o":2.69,"t":"2026-08-26T18:15:00Z","v":2453,"vw":2.693502},{"c":2.69,"h":2.695,"l":2.685,"n":72,"o":2.69,"t":"2026-08-26T18:30:00Z","v":3703,"vw":2.69},{"c":2.69,"h":2.695,"l":2.6801,"n":33,"o":2.6801,"t":"2026-08-26T18:45:00Z","v":2570,"vw":2.686584},{"c":2.695,"h":2.7,"l":2.69,"n":83,"o":2.7,"t":"2026-08-26T19:15:00Z","v":2875,"vw":2.693603},{"c":2.685,"h":2.695,"l":2.685,"n":130,"o":2.695,"t":"2026-08-26T19:30:00Z","v":4572,"vw":2.690317},{"c":2.685,"h":2.69,"l":2.665,"n":528,"o":2.685,"t":"2026-08-26T19:45:00Z","v":31721,"vw":2.681927},{"c":2.68,"h":2.68,"l":2.68,"n":7,"o":2.68,"t":"2026-08-26T20:00:00Z","v":69645,"vw":2.68},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-08-26T21:00:00Z","v":119,"vw":2.63},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-08-26T22:00:00Z","v":150,"vw":2.63},{"c":2.645,"h":2.68,"l":2.64,"n":55,"o":2.68,"t":"2026-08-27T13:30:00Z","v":3484,"vw":2.670218},{"c":2.6584,"h":2.6584,"l":2.64,"n":36,"o":2.64,"t":"2026-08-27T13:45:00Z","v":2808,"vw":2.647681},{"c":2.67,"h":2.68,"l":2.64,"n":93,"o":2.65,"t":"2026-08-27T14:00:00Z","v":5195,"vw":2.655636},{"c":2.675,"h":2.68,"l":2.67,"n":75,"o":2.67,"t":"2026-08-27T14:15:00Z","v":9934,"vw":2.674426},{"c":2.675,"h":2.6873,"l":2.672,"n":166,"o":2.675,"t":"2026-08-27T14:30:00Z","v":9415,"vw":2.678602},{"c":2.67,"h":2.68,"l":2.67,"n":48,"o":2.675,"t":"2026-08-27T14:45:00Z","v":1460,"vw":2.673448},{"c":2.685,"h":2.685,"l":2.675,"n":63,"o":2.675,"t":"2026-08-27T15:00:00Z","v":3339,"vw":2.678353},{"c":2.675,"h":2.685,"l":2.675,"n":67,"o":2.68,"t":"2026-08-27T15:15:00Z","v":1942,"vw":2.679258},{"c":2.655,"h":2.67,"l":2.655,"n":79,"o":2.67,"t":"2026-08-27T15:30:00Z","v":3542,"vw":2.660809},{"c":2.66,"h":2.66,"l":2.655,"n":23,"o":2.655,"t":"2026-08-27T15:45:00Z","v":1022,"vw":2.65656},{"c":2.65,"h":2.66,"l":2.65,"n":29,"o":2.66,"t":"2026-08-27T16:00:00Z","v":1728,"vw":2.657002},{"c":2.655,"h":2.655,"l":2.65,"n":37,"o":2.65,"t":"2026-08-27T16:15:00Z","v":1585,"vw":2.650922},{"c":2.66,"h":2.66,"l":2.65,"n":41,"o":2.655,"t":"2026-08-27T16:30:00Z","v":3632,"vw":2.656423},{"c":2.665,"h":2.67,"l":2.65,"n":90,"o":2.655,"t":"2026-08-27T16:45:00Z","v":7242,"vw":2.659815},{"c":2.665,"h":2.68,"l":2.665,"n":134,"o":2.67,"t":"2026-08-27T17:00:00Z","v":8943,"vw":2.670388},{"c":2.66,"h":2.665,"l":2.655,"n":130,"o":2.661,"t":"2026-08-27T17:15:00Z","v":9036,"vw":2.661373},{"c":2.66,"h":2.665,"l":2.66,"n":32,"o":2.665,"t":"2026-08-27T17:30:00Z","v":2533,"vw":2.6645},{"c":2.66,"h":2.669,"l":2.66,"n":75,"o":2.665,"t":"2026-08-27T17:45:00Z","v":5755,"vw":2.663944},{"c":2.655,"h":2.665,"l":2.655,"n":120,"o":2.66,"t":"2026-08-27T18:00:00Z","v":6540,"vw":2.659671},{"c":2.655,"h":2.655,"l":2.65,"n":30,"o":2.65,"t":"2026-08-27T18:15:00Z","v":2964,"vw":2.652665},{"c":2.665,"h":2.665,"l":2.65,"n":128,"o":2.655,"t":"2026-08-27T18:30:00Z","v":10592,"vw":2.659744},{"c":2.675,"h":2.675,"l":2.665,"n":53,"o":2.665,"t":"2026-08-27T18:45:00Z","v":3567,"vw":2.670839},{"c":2.66,"h":2.67,"l":2.66,"n":74,"o":2.67,"t":"2026-08-27T19:00:00Z","v":4254,"vw":2.668241},{"c":2.7,"h":2.7,"l":2.66,"n":170,"o":2.66,"t":"2026-08-27T19:15:00Z","v":18304,"vw":2.67965},{"c":2.69,"h":2.7,"l":2.685,"n":99,"o":2.695,"t":"2026-08-27T19:30:00Z","v":7878,"vw":2.695573},{"c":2.69,"h":2.705,"l":2.675,"n":569,"o":2.685,"t":"2026-08-27T19:45:00Z","v":46359,"vw":2.691408},{"c":2.69,"h":2.69,"l":2.69,"n":11,"o":2.69,"t":"2026-08-27T20:00:00Z","v":58846,"vw":2.69},{"c":2.66,"h":2.67,"l":2.66,"n":14,"o":2.66,"t":"2026-08-27T20:30:00Z","v":400,"vw":2.663333},{"c":2.66,"h":2.66,"l":2.66,"n":3,"o":2.66,"t":"2026-08-27T21:30:00Z","v":1046,"vw":2.66},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-08-27T23:45:00Z","v":1500,"vw":2.66},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-08-28T12:00:00Z","v":947,"vw":2.67},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-08-28T12:45:00Z","v":760,"vw":2.69},{"c":2.72,"h":2.7399,"l":2.6805,"n":30,"o":2.7,"t":"2026-08-28T13:30:00Z","v":6919,"vw":2.714236},{"c":2.775,"h":2.78,"l":2.7399,"n":106,"o":2.74,"t":"2026-08-28T14:00:00Z","v":63946,"vw":2.743743},{"c":2.79,"h":2.8,"l":2.76,"n":173,"o":2.775,"t":"2026-08-28T14:15:00Z","v":18536,"vw":2.775617},{"c":2.81,"h":2.82,"l":2.775,"n":128,"o":2.78,"t":"2026-08-28T14:30:00Z","v":17545,"vw":2.810648},{"c":2.81,"h":2.82,"l":2.805,"n":111,"o":2.81,"t":"2026-08-28T14:45:00Z","v":5313,"vw":2.811703},{"c":2.81,"h":2.81,"l":2.805,"n":127,"o":2.81,"t":"2026-08-28T15:00:00Z","v":5852,"vw":2.807108},{"c":2.835,"h":2.84,"l":2.8,"n":193,"o":2.805,"t":"2026-08-28T15:15:00Z","v":15705,"vw":2.812002},{"c":2.825,"h":2.84,"l":2.82,"n":141,"o":2.835,"t":"2026-08-28T15:30:00Z","v":14773,"vw":2.83011},{"c":2.815,"h":2.83,"l":2.815,"n":205,"o":2.825,"t":"2026-08-28T15:45:00Z","v":11742,"vw":2.821972},{"c":2.81,"h":2.815,"l":2.8,"n":105,"o":2.815,"t":"2026-08-28T16:00:00Z","v":7346,"vw":2.807947},{"c":2.79,"h":2.805,"l":2.79,"n":128,"o":2.805,"t":"2026-08-28T16:15:00Z","v":6654,"vw":2.796413},{"c":2.795,"h":2.8,"l":2.79,"n":118,"o":2.795,"t":"2026-08-28T16:30:00Z","v":6090,"vw":2.796163},{"c":2.8,"h":2.8,"l":2.79,"n":72,"o":2.795,"t":"2026-08-28T16:45:00Z","v":3741,"vw":2.794896},{"c":2.795,"h":2.8,"l":2.79,"n":83,"o":2.795,"t":"2026-08-28T17:00:00Z","v":5647,"vw":2.796802},{"c":2.795,"h":2.8,"l":2.79,"n":85,"o":2.795,"t":"2026-08-28T17:15:00Z","v":5168,"vw":2.792409},{"c":2.78,"h":2.8,"l":2.78,"n":83,"o":2.79,"t":"2026-08-28T17:30:00Z","v":4469,"vw":2.790671},{"c":2.78,"h":2.79,"l":2.77,"n":93,"o":2.785,"t":"2026-08-28T17:45:00Z","v":7140,"vw":2.779948},{"c":2.77,"h":2.79,"l":2.77,"n":124,"o":2.775,"t":"2026-08-28T18:00:00Z","v":10786,"vw":2.781067},{"c":2.755,"h":2.78,"l":2.755,"n":92,"o":2.78,"t":"2026-08-28T18:15:00Z","v":7672,"vw":2.768899},{"c":2.755,"h":2.76,"l":2.755,"n":117,"o":2.755,"t":"2026-08-28T18:30:00Z","v":6337,"vw":2.756444},{"c":2.75,"h":2.76,"l":2.75,"n":101,"o":2.755,"t":"2026-08-28T18:45:00Z","v":7605,"vw":2.754772},{"c":2.755,"h":2.76,"l":2.75,"n":136,"o":2.76,"t":"2026-08-28T19:00:00Z","v":8876,"vw":2.754961},{"c":2.765,"h":2.765,"l":2.755,"n":150,"o":2.755,"t":"2026-08-28T19:15:00Z","v":9970,"vw":2.759904},{"c":2.735,"h":2.76,"l":2.735,"n":243,"o":2.76,"t":"2026-08-28T19:30:00Z","v":18186,"vw":2.747024},{"c":2.75,"h":2.77,"l":2.73,"n":656,"o":2.73,"t":"2026-08-28T19:45:00Z","v":55729,"vw":2.744646},{"c":2.75,"h":2.75,"l":2.75,"n":10,"o":2.75,"t":"2026-08-28T20:00:00Z","v":107949,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-08-28T22:15:00Z","v":160,"vw":2.75},{"c":2.71,"h":2.76,"l":2.71,"n":153,"o":2.76,"t":"2026-08-31T13:30:00Z","v":7733,"vw":2.736424},{"c":2.71,"h":2.71,"l":2.7,"n":50,"o":2.7,"t":"2026-08-31T13:45:00Z","v":3479,"vw":2.705902},{"c":2.6801,"h":2.71,"l":2.6801,"n":171,"o":2.71,"t":"2026-08-31T14:00:00Z","v":14995,"vw":2.696735},{"c":2.6999,"h":2.705,"l":2.68,"n":101,"o":2.68,"t":"2026-08-31T14:15:00Z","v":5925,"vw":2.699002},{"c":2.664,"h":2.68,"l":2.66,"n":51,"o":2.68,"t":"2026-08-31T14:30:00Z","v":3440,"vw":2.668572},{"c":2.66,"h":2.66,"l":2.65,"n":35,"o":2.66,"t":"2026-08-31T14:45:00Z","v":2666,"vw":2.659549},{"c":2.665,"h":2.665,"l":2.665,"n":36,"o":2.665,"t":"2026-08-31T15:00:00Z","v":994,"vw":2.665},{"c":2.655,"h":2.665,"l":2.65,"n":158,"o":2.66,"t":"2026-08-31T15:15:00Z","v":9264,"vw":2.653853},{"c":2.655,"h":2.655,"l":2.65,"n":224,"o":2.6501,"t":"2026-08-31T15:30:00Z","v":20778,"vw":2.653003},{"c":2.64,"h":2.685,"l":2.64,"n":321,"o":2.655,"t":"2026-08-31T15:45:00Z","v":26256,"vw":2.664306},{"c":2.62,"h":2.6342,"l":2.62,"n":44,"o":2.6342,"t":"2026-08-31T16:00:00Z","v":4668,"vw":2.627697},{"c":2.625,"h":2.635,"l":2.61,"n":167,"o":2.62,"t":"2026-08-31T16:15:00Z","v":14389,"vw":2.621312},{"c":2.62,"h":2.63,"l":2.61,"n":91,"o":2.629,"t":"2026-08-31T16:30:00Z","v":15748,"vw":2.613678},{"c":2.62,"h":2.62,"l":2.61,"n":99,"o":2.62,"t":"2026-08-31T16:45:00Z","v":7105,"vw":2.618913},{"c":2.635,"h":2.64,"l":2.61,"n":111,"o":2.61,"t":"2026-08-31T17:00:00Z","v":6637,"vw":2.626966},{"c":2.63,"h":2.635,"l":2.62,"n":52,"o":2.635,"t":"2026-08-31T17:15:00Z","v":2536,"vw":2.625144},{"c":2.635,"h":2.635,"l":2.62,"n":111,"o":2.62,"t":"2026-08-31T17:30:00Z","v":6724,"vw":2.629473},{"c":2.635,"h":2.635,"l":2.63,"n":49,"o":2.63,"t":"2026-08-31T17:45:00Z","v":1617,"vw":2.633016},{"c":2.635,"h":2.64,"l":2.635,"n":44,"o":2.64,"t":"2026-08-31T18:00:00Z","v":7117,"vw":2.635079},{"c":2.625,"h":2.635,"l":2.62,"n":106,"o":2.63,"t":"2026-08-31T18:15:00Z","v":6679,"vw":2.629775},{"c":2.63,"h":2.63,"l":2.62,"n":49,"o":2.629,"t":"2026-08-31T18:30:00Z","v":2650,"vw":2.624538},{"c":2.635,"h":2.635,"l":2.62,"n":175,"o":2.625,"t":"2026-08-31T18:45:00Z","v":11199,"vw":2.62983},{"c":2.645,"h":2.645,"l":2.635,"n":63,"o":2.635,"t":"2026-08-31T19:00:00Z","v":2841,"vw":2.639728},{"c":2.655,"h":2.66,"l":2.64,"n":207,"o":2.645,"t":"2026-08-31T19:15:00Z","v":8143,"vw":2.648795},{"c":2.67,"h":2.67,"l":2.64,"n":367,"o":2.66,"t":"2026-08-31T19:30:00Z","v":18329,"vw":2.65438},{"c":2.729,"h":2.785,"l":2.665,"n":1701,"o":2.67,"t":"2026-08-31T19:45:00Z","v":175120,"vw":2.742043},{"c":2.72,"h":2.72,"l":2.72,"n":10,"o":2.72,"t":"2026-08-31T20:00:00Z","v":138789,"vw":2.72},{"c":2.76,"h":2.77,"l":2.68,"n":43,"o":2.69,"t":"2026-08-31T20:15:00Z","v":13152,"vw":2.745578},{"c":2.77,"h":2.77,"l":2.77,"n":2,"o":2.77,"t":"2026-08-31T20:30:00Z","v":136,"vw":2.77},{"c":2.77,"h":2.77,"l":2.72,"n":5,"o":2.72,"t":"2026-08-31T21:00:00Z","v":982,"vw":2.749633},{"c":2.74,"h":2.74,"l":2.65,"n":25,"o":2.65,"t":"2026-09-01T10:30:00Z","v":15534,"vw":2.702617},{"c":2.7,"h":2.7,"l":2.69,"n":2,"o":2.69,"t":"2026-09-01T10:45:00Z","v":200,"vw":2.695},{"c":2.73,"h":2.74,"l":2.73,"n":4,"o":2.73,"t":"2026-09-01T11:00:00Z","v":707,"vw":2.735757},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-09-01T11:30:00Z","v":847,"vw":2.73},{"c":2.7,"h":2.7,"l":2.7,"n":12,"o":2.7,"t":"2026-09-01T13:15:00Z","v":905,"vw":2.7},{"c":2.63,"h":2.71,"l":2.63,"n":112,"o":2.67,"t":"2026-09-01T13:30:00Z","v":11003,"vw":2.664947},{"c":2.66,"h":2.66,"l":2.62,"n":100,"o":2.641,"t":"2026-09-01T13:45:00Z","v":9648,"vw":2.644215},{"c":2.65,"h":2.66,"l":2.65,"n":66,"o":2.656,"t":"2026-09-01T14:00:00Z","v":8110,"vw":2.654514},{"c":2.66,"h":2.66,"l":2.65,"n":48,"o":2.655,"t":"2026-09-01T14:15:00Z","v":5906,"vw":2.654985},{"c":2.68,"h":2.685,"l":2.665,"n":56,"o":2.665,"t":"2026-09-01T14:30:00Z","v":3016,"vw":2.67658},{"c":2.66,"h":2.68,"l":2.66,"n":47,"o":2.68,"t":"2026-09-01T14:45:00Z","v":4590,"vw":2.674168},{"c":2.66,"h":2.66,"l":2.65,"n":44,"o":2.66,"t":"2026-09-01T15:00:00Z","v":2417,"vw":2.654414},{"c":2.655,"h":2.6578,"l":2.655,"n":22,"o":2.655,"t":"2026-09-01T15:15:00Z","v":1040,"vw":2.655867},{"c":2.665,"h":2.665,"l":2.65,"n":72,"o":2.65,"t":"2026-09-01T15:30:00Z","v":15001,"vw":2.657382},{"c":2.665,"h":2.665,"l":2.665,"n":17,"o":2.665,"t":"2026-09-01T15:45:00Z","v":5378,"vw":2.665},{"c":2.655,"h":2.665,"l":2.655,"n":68,"o":2.665,"t":"2026-09-01T16:00:00Z","v":4742,"vw":2.658186},{"c":2.675,"h":2.69,"l":2.655,"n":169,"o":2.655,"t":"2026-09-01T16:15:00Z","v":13099,"vw":2.666697},{"c":2.675,"h":2.675,"l":2.67,"n":59,"o":2.675,"t":"2026-09-01T16:30:00Z","v":2784,"vw":2.671211},{"c":2.675,"h":2.68,"l":2.675,"n":18,"o":2.68,"t":"2026-09-01T16:45:00Z","v":947,"vw":2.676362},{"c":2.66,"h":2.675,"l":2.66,"n":73,"o":2.675,"t":"2026-09-01T17:00:00Z","v":4908,"vw":2.666993},{"c":2.64,"h":2.65,"l":2.635,"n":50,"o":2.65,"t":"2026-09-01T17:15:00Z","v":2987,"vw":2.641333},{"c":2.635,"h":2.635,"l":2.63,"n":38,"o":2.635,"t":"2026-09-01T17:30:00Z","v":1823,"vw":2.634307},{"c":2.63,"h":2.635,"l":2.63,"n":20,"o":2.63,"t":"2026-09-01T17:45:00Z","v":1033,"vw":2.633335},{"c":2.63,"h":2.635,"l":2.63,"n":89,"o":2.63,"t":"2026-09-01T18:00:00Z","v":2280,"vw":2.631913},{"c":2.62,"h":2.64,"l":2.62,"n":78,"o":2.635,"t":"2026-09-01T18:15:00Z","v":5564,"vw":2.627464},{"c":2.615,"h":2.6291,"l":2.615,"n":139,"o":2.6291,"t":"2026-09-01T18:30:00Z","v":13464,"vw":2.622682},{"c":2.625,"h":2.625,"l":2.615,"n":107,"o":2.615,"t":"2026-09-01T18:45:00Z","v":7822,"vw":2.620697},{"c":2.625,"h":2.63,"l":2.62,"n":55,"o":2.625,"t":"2026-09-01T19:00:00Z","v":3195,"vw":2.624748},{"c":2.6298,"h":2.63,"l":2.625,"n":99,"o":2.63,"t":"2026-09-01T19:15:00Z","v":5251,"vw":2.625631},{"c":2.685,"h":2.695,"l":2.625,"n":326,"o":2.625,"t":"2026-09-01T19:30:00Z","v":34211,"vw":2.660319},{"c":2.705,"h":2.71,"l":2.68,"n":702,"o":2.685,"t":"2026-09-01T19:45:00Z","v":39818,"vw":2.701686},{"c":2.68,"h":2.7,"l":2.68,"n":5,"o":2.7,"t":"2026-09-01T20:00:00Z","v":72604,"vw":2.696414},{"c":2.67,"h":2.68,"l":2.67,"n":3,"o":2.68,"t":"2026-09-01T21:45:00Z","v":300,"vw":2.673333},{"c":2.69,"h":2.69,"l":2.67,"n":3,"o":2.67,"t":"2026-09-01T22:45:00Z","v":300,"vw":2.68},{"c":2.67,"h":2.67,"l":2.65,"n":5,"o":2.65,"t":"2026-09-02T08:30:00Z","v":405,"vw":2.6625},{"c":2.6799,"h":2.69,"l":2.64,"n":18,"o":2.67,"t":"2026-09-02T11:30:00Z","v":25670,"vw":2.661936},{"c":2.69,"h":2.73,"l":2.66,"n":14,"o":2.67,"t":"2026-09-02T11:45:00Z","v":26341,"vw":2.718331},{"c":2.73,"h":2.73,"l":2.66,"n":5,"o":2.66,"t":"2026-09-02T12:00:00Z","v":600,"vw":2.71022},{"c":2.82,"h":2.82,"l":2.69,"n":179,"o":2.71,"t":"2026-09-02T13:30:00Z","v":18822,"vw":2.74099},{"c":2.84,"h":2.84,"l":2.82,"n":136,"o":2.82,"t":"2026-09-02T13:45:00Z","v":14148,"vw":2.826543},{"c":2.86,"h":2.87,"l":2.822,"n":382,"o":2.8301,"t":"2026-09-02T14:00:00Z","v":26770,"vw":2.847225},{"c":2.86,"h":2.86,"l":2.8401,"n":218,"o":2.86,"t":"2026-09-02T14:15:00Z","v":28682,"vw":2.850516},{"c":2.88,"h":2.88,"l":2.84,"n":171,"o":2.86,"t":"2026-09-02T14:30:00Z","v":15888,"vw":2.858158},{"c":2.87,"h":2.885,"l":2.8629,"n":140,"o":2.88,"t":"2026-09-02T14:45:00Z","v":14695,"vw":2.87366},{"c":2.865,"h":2.875,"l":2.865,"n":88,"o":2.875,"t":"2026-09-02T15:00:00Z","v":2850,"vw":2.86952},{"c":2.825,"h":2.8777,"l":2.825,"n":257,"o":2.87,"t":"2026-09-02T15:15:00Z","v":22449,"vw":2.836192},{"c":2.845,"h":2.85,"l":2.84,"n":46,"o":2.84,"t":"2026-09-02T15:30:00Z","v":1244,"vw":2.845},{"c":2.85,"h":2.85,"l":2.83,"n":83,"o":2.845,"t":"2026-09-02T15:45:00Z","v":3223,"vw":2.840476},{"c":2.805,"h":2.84,"l":2.805,"n":199,"o":2.84,"t":"2026-09-02T16:00:00Z","v":11707,"vw":2.823637},{"c":2.805,"h":2.805,"l":2.805,"n":70,"o":2.805,"t":"2026-09-02T16:15:00Z","v":1671,"vw":2.805},{"c":2.805,"h":2.805,"l":2.805,"n":53,"o":2.805,"t":"2026-09-02T16:30:00Z","v":1841,"vw":2.805},{"c":2.815,"h":2.82,"l":2.8,"n":111,"o":2.805,"t":"2026-09-02T16:45:00Z","v":5032,"vw":2.807311},{"c":2.83,"h":2.83,"l":2.82,"n":85,"o":2.82,"t":"2026-09-02T17:00:00Z","v":2595,"vw":2.825769},{"c":2.815,"h":2.83,"l":2.81,"n":114,"o":2.83,"t":"2026-09-02T17:15:00Z","v":4176,"vw":2.822067},{"c":2.81,"h":2.82,"l":2.81,"n":35,"o":2.82,"t":"2026-09-02T17:30:00Z","v":1288,"vw":2.816429},{"c":2.81,"h":2.815,"l":2.81,"n":18,"o":2.815,"t":"2026-09-02T17:45:00Z","v":574,"vw":2.813195},{"c":2.815,"h":2.82,"l":2.815,"n":89,"o":2.815,"t":"2026-09-02T18:00:00Z","v":2317,"vw":2.815769},{"c":2.81,"h":2.825,"l":2.805,"n":189,"o":2.82,"t":"2026-09-02T18:15:00Z","v":8788,"vw":2.81694},{"c":2.82,"h":2.82,"l":2.8,"n":118,"o":2.81,"t":"2026-09-02T18:30:00Z","v":7129,"vw":2.811911},{"c":2.82,"h":2.82,"l":2.82,"n":12,"o":2.82,"t":"2026-09-02T18:45:00Z","v":374,"vw":2.82},{"c":2.825,"h":2.83,"l":2.82,"n":101,"o":2.82,"t":"2026-09-02T19:00:00Z","v":3211,"vw":2.821982},{"c":2.825,"h":2.83,"l":2.815,"n":156,"o":2.825,"t":"2026-09-02T19:15:00Z","v":11314,"vw":2.818665},{"c":2.84,"h":2.84,"l":2.815,"n":459,"o":2.82,"t":"2026-09-02T19:30:00Z","v":27565,"vw":2.826143},{"c":2.845,"h":2.865,"l":2.79,"n":1137,"o":2.835,"t":"2026-09-02T19:45:00Z","v":96348,"vw":2.83076},{"c":2.84,"h":2.86,"l":2.84,"n":15,"o":2.84,"t":"2026-09-02T20:00:00Z","v":152121,"vw":2.840666},{"c":2.8889,"h":2.8889,"l":2.8889,"n":1,"o":2.8889,"t":"2026-09-02T20:30:00Z","v":100,"vw":2.8889},{"c":2.8683,"h":2.8683,"l":2.8683,"n":1,"o":2.8683,"t":"2026-09-02T21:45:00Z","v":5000,"vw":2.8683},{"c":2.8899,"h":2.8899,"l":2.8899,"n":1,"o":2.8899,"t":"2026-09-02T23:15:00Z","v":10000,"vw":2.8899},{"c":2.8781,"h":2.9,"l":2.85,"n":250,"o":2.85,"t":"2026-09-03T13:30:00Z","v":30482,"vw":2.863227},{"c":2.871,"h":2.885,"l":2.87,"n":52,"o":2.871,"t":"2026-09-03T13:45:00Z","v":3129,"vw":2.87962},{"c":2.82,"h":2.8777,"l":2.82,"n":121,"o":2.8777,"t":"2026-09-03T14:00:00Z","v":7017,"vw":2.845308},{"c":2.8,"h":2.8206,"l":2.77,"n":137,"o":2.82,"t":"2026-09-03T14:15:00Z","v":14251,"vw":2.796413},{"c":2.79,"h":2.795,"l":2.79,"n":20,"o":2.795,"t":"2026-09-03T14:30:00Z","v":697,"vw":2.792212},{"c":2.79,"h":2.8,"l":2.79,"n":67,"o":2.795,"t":"2026-09-03T14:45:00Z","v":3148,"vw":2.79492},{"c":2.795,"h":2.795,"l":2.79,"n":12,"o":2.79,"t":"2026-09-03T15:00:00Z","v":436,"vw":2.7925},{"c":2.83,"h":2.83,"l":2.8,"n":126,"o":2.8,"t":"2026-09-03T15:15:00Z","v":6166,"vw":2.81705},{"c":2.83,"h":2.83,"l":2.83,"n":35,"o":2.83,"t":"2026-09-03T15:30:00Z","v":1072,"vw":2.83},{"c":2.81,"h":2.83,"l":2.81,"n":56,"o":2.83,"t":"2026-09-03T16:00:00Z","v":2385,"vw":2.81853},{"c":2.855,"h":2.855,"l":2.815,"n":128,"o":2.82,"t":"2026-09-03T16:15:00Z","v":9048,"vw":2.832847},{"c":2.84,"h":2.85,"l":2.84,"n":33,"o":2.85,"t":"2026-09-03T16:30:00Z","v":1496,"vw":2.845776},{"c":2.8588,"h":2.865,"l":2.85,"n":87,"o":2.855,"t":"2026-09-03T16:45:00Z","v":4598,"vw":2.859069},{"c":2.865,"h":2.87,"l":2.86,"n":43,"o":2.86,"t":"2026-09-03T17:00:00Z","v":3875,"vw":2.860675},{"c":2.8501,"h":2.86,"l":2.85,"n":29,"o":2.86,"t":"2026-09-03T17:15:00Z","v":1792,"vw":2.856063},{"c":2.865,"h":2.87,"l":2.85,"n":66,"o":2.85,"t":"2026-09-03T17:30:00Z","v":6592,"vw":2.865884},{"c":2.87,"h":2.875,"l":2.87,"n":62,"o":2.87,"t":"2026-09-03T17:45:00Z","v":5695,"vw":2.873098},{"c":2.86,"h":2.87,"l":2.86,"n":62,"o":2.87,"t":"2026-09-03T18:00:00Z","v":3154,"vw":2.866553},{"c":2.86,"h":2.8705,"l":2.86,"n":62,"o":2.865,"t":"2026-09-03T18:15:00Z","v":5211,"vw":2.865792},{"c":2.865,"h":2.865,"l":2.865,"n":7,"o":2.865,"t":"2026-09-03T18:30:00Z","v":538,"vw":2.865},{"c":2.865,"h":2.87,"l":2.86,"n":24,"o":2.87,"t":"2026-09-03T18:45:00Z","v":1119,"vw":2.865},{"c":2.865,"h":2.875,"l":2.86,"n":95,"o":2.86,"t":"2026-09-03T19:00:00Z","v":7739,"vw":2.867469},{"c":2.85,"h":2.865,"l":2.85,"n":87,"o":2.86,"t":"2026-09-03T19:15:00Z","v":3849,"vw":2.854605},{"c":2.84,"h":2.856,"l":2.84,"n":188,"o":2.85,"t":"2026-09-03T19:30:00Z","v":8065,"vw":2.849545},{"c":2.83,"h":2.85,"l":2.83,"n":602,"o":2.84,"t":"2026-09-03T19:45:00Z","v":34056,"vw":2.841072},{"c":2.84,"h":2.84,"l":2.84,"n":8,"o":2.84,"t":"2026-09-03T20:00:00Z","v":51222,"vw":2.84},{"c":2.81,"h":2.81,"l":2.81,"n":5,"o":2.81,"t":"2026-09-03T21:15:00Z","v":106,"vw":2.81},{"c":2.87,"h":2.87,"l":2.87,"n":5,"o":2.87,"t":"2026-09-04T12:00:00Z","v":151,"vw":2.87},{"c":2.83,"h":2.85,"l":2.82,"n":139,"o":2.82,"t":"2026-09-04T13:30:00Z","v":6083,"vw":2.830813},{"c":2.808,"h":2.83,"l":2.808,"n":19,"o":2.83,"t":"2026-09-04T13:45:00Z","v":1351,"vw":2.81},{"c":2.79,"h":2.8,"l":2.79,"n":73,"o":2.8,"t":"2026-09-04T14:00:00Z","v":1999,"vw":2.797529},{"c":2.79,"h":2.79,"l":2.78,"n":68,"o":2.79,"t":"2026-09-04T14:15:00Z","v":2060,"vw":2.783665},{"c":2.785,"h":2.8,"l":2.78,"n":75,"o":2.8,"t":"2026-09-04T14:30:00Z","v":3120,"vw":2.795961},{"c":2.766,"h":2.79,"l":2.76,"n":166,"o":2.79,"t":"2026-09-04T14:45:00Z","v":11653,"vw":2.774659},{"c":2.75,"h":2.769,"l":2.75,"n":54,"o":2.765,"t":"2026-09-04T15:00:00Z","v":2359,"vw":2.761863},{"c":2.775,"h":2.775,"l":2.75,"n":105,"o":2.75,"t":"2026-09-04T15:15:00Z","v":3115,"vw":2.768112},{"c":2.775,"h":2.795,"l":2.77,"n":136,"o":2.775,"t":"2026-09-04T15:30:00Z","v":7416,"vw":2.778437},{"c":2.78,"h":2.78,"l":2.7791,"n":94,"o":2.7791,"t":"2026-09-04T15:45:00Z","v":5700,"vw":2.779596},{"c":2.785,"h":2.785,"l":2.78,"n":55,"o":2.78,"t":"2026-09-04T16:00:00Z","v":1266,"vw":2.782778},{"c":2.795,"h":2.805,"l":2.7861,"n":131,"o":2.79,"t":"2026-09-04T16:15:00Z","v":7556,"vw":2.794858},{"c":2.79,"h":2.806,"l":2.79,"n":78,"o":2.795,"t":"2026-09-04T16:30:00Z","v":5645,"vw":2.801967},{"c":2.78,"h":2.785,"l":2.78,"n":72,"o":2.78,"t":"2026-09-04T16:45:00Z","v":2799,"vw":2.78297},{"c":2.79,"h":2.79,"l":2.78,"n":79,"o":2.785,"t":"2026-09-04T17:00:00Z","v":1877,"vw":2.785801},{"c":2.7816,"h":2.795,"l":2.78,"n":54,"o":2.795,"t":"2026-09-04T17:15:00Z","v":2639,"vw":2.785714},{"c":2.785,"h":2.785,"l":2.78,"n":61,"o":2.785,"t":"2026-09-04T17:30:00Z","v":1559,"vw":2.783636},{"c":2.785,"h":2.79,"l":2.78,"n":66,"o":2.789,"t":"2026-09-04T17:45:00Z","v":1833,"vw":2.785148},{"c":2.775,"h":2.795,"l":2.77,"n":172,"o":2.78,"t":"2026-09-04T18:00:00Z","v":15133,"vw":2.777003},{"c":2.795,"h":2.8,"l":2.77,"n":227,"o":2.77,"t":"2026-09-04T18:15:00Z","v":14494,"vw":2.785317},{"c":2.79,"h":2.79,"l":2.79,"n":24,"o":2.79,"t":"2026-09-04T18:30:00Z","v":1115,"vw":2.79},{"c":2.795,"h":2.795,"l":2.78,"n":55,"o":2.79,"t":"2026-09-04T18:45:00Z","v":3188,"vw":2.790899},{"c":2.83,"h":2.85,"l":2.79,"n":136,"o":2.79,"t":"2026-09-04T19:00:00Z","v":11508,"vw":2.814433},{"c":2.86,"h":2.87,"l":2.83,"n":222,"o":2.83,"t":"2026-09-04T19:15:00Z","v":21630,"vw":2.852804},{"c":2.88,"h":2.89,"l":2.8575,"n":378,"o":2.86,"t":"2026-09-04T19:30:00Z","v":37183,"vw":2.875347},{"c":2.805,"h":2.89,"l":2.8,"n":752,"o":2.88,"t":"2026-09-04T19:45:00Z","v":58295,"vw":2.842606},{"c":2.805,"h":2.805,"l":2.805,"n":5,"o":2.805,"t":"2026-09-04T20:00:00Z","v":72968,"vw":2.805},{"c":2.7,"h":2.8,"l":2.695,"n":347,"o":2.79,"t":"2026-09-08T13:30:00Z","v":26611,"vw":2.72258},{"c":2.71,"h":2.72,"l":2.7,"n":139,"o":2.71,"t":"2026-09-08T13:45:00Z","v":12329,"vw":2.710597},{"c":2.695,"h":2.725,"l":2.695,"n":78,"o":2.72,"t":"2026-09-08T14:00:00Z","v":3826,"vw":2.706039},{"c":2.675,"h":2.695,"l":2.675,"n":131,"o":2.695,"t":"2026-09-08T14:15:00Z","v":3755,"vw":2.686759},{"c":2.7,"h":2.705,"l":2.68,"n":98,"o":2.68,"t":"2026-09-08T14:30:00Z","v":10060,"vw":2.688694},{"c":2.71,"h":2.71,"l":2.71,"n":80,"o":2.71,"t":"2026-09-08T14:45:00Z","v":2921,"vw":2.71},{"c":2.7,"h":2.7,"l":2.69,"n":67,"o":2.7,"t":"2026-09-08T15:00:00Z","v":2566,"vw":2.699387},{"c":2.685,"h":2.705,"l":2.68,"n":50,"o":2.705,"t":"2026-09-08T15:15:00Z","v":2577,"vw":2.686421},{"c":2.6799,"h":2.685,"l":2.67,"n":91,"o":2.685,"t":"2026-09-08T15:30:00Z","v":6350,"vw":2.678799},{"c":2.659,"h":2.67,"l":2.65,"n":116,"o":2.67,"t":"2026-09-08T15:45:00Z","v":4977,"vw":2.660881},{"c":2.715,"h":2.725,"l":2.63,"n":560,"o":2.65,"t":"2026-09-08T16:00:00Z","v":51120,"vw":2.679649},{"c":2.72,"h":2.72,"l":2.71,"n":107,"o":2.715,"t":"2026-09-08T16:15:00Z","v":9004,"vw":2.715196},{"c":2.73,"h":2.745,"l":2.715,"n":213,"o":2.715,"t":"2026-09-08T16:30:00Z","v":11786,"vw":2.731118},{"c":2.735,"h":2.735,"l":2.725,"n":93,"o":2.735,"t":"2026-09-08T16:45:00Z","v":7690,"vw":2.734133},{"c":2.7309,"h":2.74,"l":2.725,"n":167,"o":2.725,"t":"2026-09-08T17:00:00Z","v":12419,"vw":2.728877},{"c":2.725,"h":2.735,"l":2.72,"n":167,"o":2.73,"t":"2026-09-08T17:15:00Z","v":8978,"vw":2.729463},{"c":2.715,"h":2.73,"l":2.705,"n":147,"o":2.72,"t":"2026-09-08T17:30:00Z","v":11608,"vw":2.718693},{"c":2.715,"h":2.725,"l":2.71,"n":214,"o":2.715,"t":"2026-09-08T17:45:00Z","v":14598,"vw":2.71556},{"c":2.71,"h":2.72,"l":2.71,"n":74,"o":2.715,"t":"2026-09-08T18:00:00Z","v":3113,"vw":2.714477},{"c":2.715,"h":2.72,"l":2.705,"n":407,"o":2.71,"t":"2026-09-08T18:15:00Z","v":30477,"vw":2.710105},{"c":2.7,"h":2.715,"l":2.68,"n":362,"o":2.715,"t":"2026-09-08T18:30:00Z","v":38734,"vw":2.702179},{"c":2.685,"h":2.7,"l":2.67,"n":356,"o":2.7,"t":"2026-09-08T18:45:00Z","v":29380,"vw":2.690929},{"c":2.65,"h":2.69,"l":2.65,"n":451,"o":2.685,"t":"2026-09-08T19:00:00Z","v":31165,"vw":2.683227},{"c":2.66,"h":2.675,"l":2.64,"n":283,"o":2.65,"t":"2026-09-08T19:15:00Z","v":18856,"vw":2.658996},{"c":2.665,"h":2.665,"l":2.655,"n":423,"o":2.66,"t":"2026-09-08T19:30:00Z","v":20783,"vw":2.661013},{"c":2.655,"h":2.665,"l":2.65,"n":1092,"o":2.665,"t":"2026-09-08T19:45:00Z","v":67197,"vw":2.657001},{"c":2.65,"h":2.66,"l":2.65,"n":11,"o":2.66,"t":"2026-09-08T20:00:00Z","v":81436,"vw":2.659938},{"c":2.59,"h":2.68,"l":2.585,"n":324,"o":2.68,"t":"2026-09-09T13:30:00Z","v":29147,"vw":2.616987},{"c":2.595,"h":2.6,"l":2.585,"n":150,"o":2.595,"t":"2026-09-09T13:45:00Z","v":10471,"vw":2.590217},{"c":2.655,"h":2.656,"l":2.585,"n":419,"o":2.595,"t":"2026-09-09T14:00:00Z","v":65127,"vw":2.603933},{"c":2.665,"h":2.665,"l":2.62,"n":340,"o":2.65,"t":"2026-09-09T14:15:00Z","v":14920,"vw":2.636171},{"c":2.665,"h":2.665,"l":2.66,"n":85,"o":2.665,"t":"2026-09-09T14:30:00Z","v":3471,"vw":2.663274},{"c":2.65,"h":2.66,"l":2.64,"n":224,"o":2.66,"t":"2026-09-09T14:45:00Z","v":9311,"vw":2.649574},{"c":2.645,"h":2.655,"l":2.64,"n":99,"o":2.655,"t":"2026-09-09T15:00:00Z","v":7213,"vw":2.648985},{"c":2.645,"h":2.65,"l":2.635,"n":368,"o":2.645,"t":"2026-09-09T15:15:00Z","v":113732,"vw":2.644679},{"c":2.655,"h":2.655,"l":2.64,"n":194,"o":2.64,"t":"2026-09-09T15:30:00Z","v":12642,"vw":2.647248},{"c":2.645,"h":2.655,"l":2.64,"n":113,"o":2.655,"t":"2026-09-09T15:45:00Z","v":6661,"vw":2.650132},{"c":2.64,"h":2.645,"l":2.64,"n":108,"o":2.645,"t":"2026-09-09T16:00:00Z","v":6175,"vw":2.644629},{"c":2.655,"h":2.6599,"l":2.635,"n":442,"o":2.645,"t":"2026-09-09T16:15:00Z","v":72420,"vw":2.64556},{"c":2.64,"h":2.65,"l":2.64,"n":101,"o":2.65,"t":"2026-09-09T16:30:00Z","v":12206,"vw":2.648084},{"c":2.64,"h":2.65,"l":2.61,"n":297,"o":2.64,"t":"2026-09-09T16:45:00Z","v":56599,"vw":2.639395},{"c":2.64,"h":2.645,"l":2.64,"n":46,"o":2.64,"t":"2026-09-09T17:00:00Z","v":2314,"vw":2.641195},{"c":2.645,"h":2.645,"l":2.64,"n":120,"o":2.64,"t":"2026-09-09T17:15:00Z","v":6362,"vw":2.641567},{"c":2.641,"h":2.645,"l":2.635,"n":104,"o":2.645,"t":"2026-09-09T17:30:00Z","v":6202,"vw":2.640821},{"c":2.65,"h":2.655,"l":2.64,"n":172,"o":2.64,"t":"2026-09-09T17:45:00Z","v":12343,"vw":2.648253},{"c":2.65,"h":2.655,"l":2.65,"n":70,"o":2.655,"t":"2026-09-09T18:00:00Z","v":3946,"vw":2.653438},{"c":2.655,"h":2.655,"l":2.65,"n":141,"o":2.65,"t":"2026-09-09T18:15:00Z","v":8550,"vw":2.654107},{"c":2.665,"h":2.665,"l":2.645,"n":695,"o":2.655,"t":"2026-09-09T18:30:00Z","v":210599,"vw":2.654305},{"c":2.645,"h":2.665,"l":2.64,"n":169,"o":2.66,"t":"2026-09-09T18:45:00Z","v":12982,"vw":2.65167},{"c":2.621,"h":2.65,"l":2.615,"n":309,"o":2.64,"t":"2026-09-09T19:00:00Z","v":47352,"vw":2.641527},{"c":2.6,"h":2.62,"l":2.6,"n":301,"o":2.62,"t":"2026-09-09T19:15:00Z","v":21021,"vw":2.606657},{"c":2.59,"h":2.605,"l":2.585,"n":452,"o":2.605,"t":"2026-09-09T19:30:00Z","v":32484,"vw":2.598628},{"c":2.585,"h":2.605,"l":2.58,"n":1109,"o":2.59,"t":"2026-09-09T19:45:00Z","v":65464,"vw":2.586932},{"c":2.59,"h":2.59,"l":2.59,"n":11,"o":2.59,"t":"2026-09-09T20:00:00Z","v":92952,"vw":2.59},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-09-10T13:00:00Z","v":100,"vw":2.63},{"c":2.61,"h":2.61,"l":2.555,"n":82,"o":2.57,"t":"2026-09-10T13:30:00Z","v":7388,"vw":2.574802},{"c":2.5989,"h":2.6,"l":2.59,"n":29,"o":2.59,"t":"2026-09-10T13:45:00Z","v":2651,"vw":2.592519},{"c":2.62,"h":2.63,"l":2.585,"n":87,"o":2.595,"t":"2026-09-10T14:00:00Z","v":7699,"vw":2.603423},{"c":2.6599,"h":2.6599,"l":2.615,"n":90,"o":2.63,"t":"2026-09-10T14:15:00Z","v":4825,"vw":2.633714},{"c":2.64,"h":2.655,"l":2.64,"n":71,"o":2.655,"t":"2026-09-10T14:30:00Z","v":3779,"vw":2.649672},{"c":2.625,"h":2.64,"l":2.625,"n":74,"o":2.64,"t":"2026-09-10T14:45:00Z","v":3794,"vw":2.633111},{"c":2.645,"h":2.645,"l":2.62,"n":162,"o":2.625,"t":"2026-09-10T15:00:00Z","v":8532,"vw":2.630876},{"c":2.645,"h":2.645,"l":2.625,"n":87,"o":2.64,"t":"2026-09-10T15:15:00Z","v":7347,"vw":2.632981},{"c":2.645,"h":2.65,"l":2.635,"n":58,"o":2.64,"t":"2026-09-10T15:30:00Z","v":4203,"vw":2.645043},{"c":2.635,"h":2.655,"l":2.63,"n":75,"o":2.65,"t":"2026-09-10T15:45:00Z","v":5491,"vw":2.644067},{"c":2.64,"h":2.645,"l":2.63,"n":59,"o":2.635,"t":"2026-09-10T16:00:00Z","v":3208,"vw":2.64},{"c":2.615,"h":2.645,"l":2.615,"n":134,"o":2.635,"t":"2026-09-10T16:15:00Z","v":13741,"vw":2.628696},{"c":2.625,"h":2.635,"l":2.615,"n":132,"o":2.615,"t":"2026-09-10T16:30:00Z","v":10483,"vw":2.626265},{"c":2.63,"h":2.63,"l":2.62,"n":50,"o":2.625,"t":"2026-09-10T16:45:00Z","v":5002,"vw":2.625494},{"c":2.615,"h":2.625,"l":2.615,"n":62,"o":2.62,"t":"2026-09-10T17:00:00Z","v":5856,"vw":2.616818},{"c":2.635,"h":2.635,"l":2.615,"n":103,"o":2.615,"t":"2026-09-10T17:15:00Z","v":13149,"vw":2.624131},{"c":2.615,"h":2.63,"l":2.615,"n":86,"o":2.63,"t":"2026-09-10T17:30:00Z","v":5936,"vw":2.617371},{"c":2.62,"h":2.635,"l":2.615,"n":63,"o":2.6199,"t":"2026-09-10T17:45:00Z","v":13242,"vw":2.620417},{"c":2.62,"h":2.6362,"l":2.62,"n":77,"o":2.625,"t":"2026-09-10T18:00:00Z","v":4656,"vw":2.627873},{"c":2.63,"h":2.635,"l":2.625,"n":80,"o":2.625,"t":"2026-09-10T18:15:00Z","v":7531,"vw":2.625838},{"c":2.625,"h":2.635,"l":2.62,"n":140,"o":2.635,"t":"2026-09-10T18:30:00Z","v":29382,"vw":2.62532},{"c":2.68,"h":2.7,"l":2.625,"n":245,"o":2.625,"t":"2026-09-10T18:45:00Z","v":24548,"vw":2.674654},{"c":2.7,"h":2.705,"l":2.675,"n":118,"o":2.68,"t":"2026-09-10T19:00:00Z","v":24119,"vw":2.689789},{"c":2.695,"h":2.695,"l":2.675,"n":161,"o":2.695,"t":"2026-09-10T19:15:00Z","v":19220,"vw":2.68522},{"c":2.695,"h":2.705,"l":2.685,"n":150,"o":2.695,"t":"2026-09-10T19:30:00Z","v":14642,"vw":2.68972},{"c":2.71,"h":2.73,"l":2.69,"n":814,"o":2.69,"t":"2026-09-10T19:45:00Z","v":42310,"vw":2.71481},{"c":2.72,"h":2.72,"l":2.71,"n":8,"o":2.72,"t":"2026-09-10T20:00:00Z","v":97432,"vw":2.71999},{"c":2.69,"h":2.69,"l":2.69,"n":3,"o":2.69,"t":"2026-09-10T21:45:00Z","v":204,"vw":2.69},{"c":2.7,"h":2.71,"l":2.69,"n":5,"o":2.7,"t":"2026-09-10T22:00:00Z","v":935,"vw":2.699818},{"c":2.765,"h":2.79,"l":2.76,"n":104,"o":2.76,"t":"2026-09-11T13:30:00Z","v":8386,"vw":2.766169},{"c":2.74,"h":2.76,"l":2.73,"n":81,"o":2.76,"t":"2026-09-11T13:45:00Z","v":4508,"vw":2.746272},{"c":2.74,"h":2.74,"l":2.73,"n":154,"o":2.74,"t":"2026-09-11T14:00:00Z","v":6447,"vw":2.739509},{"c":2.74,"h":2.761,"l":2.74,"n":119,"o":2.7478,"t":"2026-09-11T14:15:00Z","v":9723,"vw":2.750891},{"c":2.74,"h":2.75,"l":2.74,"n":97,"o":2.745,"t":"2026-09-11T14:30:00Z","v":8509,"vw":2.743638},{"c":2.745,"h":2.745,"l":2.74,"n":121,"o":2.745,"t":"2026-09-11T14:45:00Z","v":3953,"vw":2.744384},{"c":2.735,"h":2.745,"l":2.73,"n":151,"o":2.745,"t":"2026-09-11T15:00:00Z","v":7357,"vw":2.741934},{"c":2.745,"h":2.75,"l":2.735,"n":120,"o":2.735,"t":"2026-09-11T15:15:00Z","v":5226,"vw":2.743205},{"c":2.745,"h":2.745,"l":2.735,"n":93,"o":2.74,"t":"2026-09-11T15:30:00Z","v":4646,"vw":2.741458},{"c":2.74,"h":2.745,"l":2.735,"n":113,"o":2.745,"t":"2026-09-11T15:45:00Z","v":7514,"vw":2.742588},{"c":2.72,"h":2.735,"l":2.72,"n":113,"o":2.73,"t":"2026-09-11T16:00:00Z","v":3700,"vw":2.728361},{"c":2.72,"h":2.725,"l":2.72,"n":78,"o":2.72,"t":"2026-09-11T16:15:00Z","v":1879,"vw":2.720556},{"c":2.72,"h":2.725,"l":2.715,"n":122,"o":2.72,"t":"2026-09-11T16:30:00Z","v":3795,"vw":2.721117},{"c":2.72,"h":2.725,"l":2.72,"n":78,"o":2.725,"t":"2026-09-11T16:45:00Z","v":3597,"vw":2.722014},{"c":2.725,"h":2.73,"l":2.72,"n":83,"o":2.72,"t":"2026-09-11T17:00:00Z","v":2691,"vw":2.724667},{"c":2.725,"h":2.73,"l":2.72,"n":120,"o":2.72,"t":"2026-09-11T17:15:00Z","v":4835,"vw":2.724789},{"c":2.715,"h":2.725,"l":2.71,"n":103,"o":2.725,"t":"2026-09-11T17:30:00Z","v":4484,"vw":2.719625},{"c":2.705,"h":2.71,"l":2.7,"n":169,"o":2.71,"t":"2026-09-11T17:45:00Z","v":5847,"vw":2.704674},{"c":2.7,"h":2.71,"l":2.7,"n":117,"o":2.705,"t":"2026-09-11T18:00:00Z","v":4000,"vw":2.704871},{"c":2.7,"h":2.7055,"l":2.69,"n":116,"o":2.7,"t":"2026-09-11T18:15:00Z","v":5792,"vw":2.698923},{"c":2.705,"h":2.71,"l":2.69,"n":210,"o":2.69,"t":"2026-09-11T18:30:00Z","v":8610,"vw":2.705219},{"c":2.705,"h":2.71,"l":2.7,"n":174,"o":2.7,"t":"2026-09-11T18:45:00Z","v":7821,"vw":2.703628},{"c":2.705,"h":2.71,"l":2.7,"n":151,"o":2.7,"t":"2026-09-11T19:00:00Z","v":6194,"vw":2.70173},{"c":2.7,"h":2.71,"l":2.7,"n":199,"o":2.705,"t":"2026-09-11T19:15:00Z","v":8175,"vw":2.705444},{"c":2.705,"h":2.71,"l":2.7,"n":335,"o":2.7,"t":"2026-09-11T19:30:00Z","v":11632,"vw":2.702863},{"c":2.695,"h":2.715,"l":2.68,"n":1125,"o":2.71,"t":"2026-09-11T19:45:00Z","v":72185,"vw":2.697717},{"c":2.7,"h":2.7,"l":2.695,"n":7,"o":2.7,"t":"2026-09-11T20:00:00Z","v":85483,"vw":2.699971},{"c":2.705,"h":2.725,"l":2.692,"n":191,"o":2.7,"t":"2026-09-14T13:30:00Z","v":15615,"vw":2.705139},{"c":2.71,"h":2.715,"l":2.7,"n":57,"o":2.7,"t":"2026-09-14T13:45:00Z","v":3347,"vw":2.709459},{"c":2.71,"h":2.73,"l":2.7,"n":89,"o":2.715,"t":"2026-09-14T14:00:00Z","v":11791,"vw":2.709334},{"c":2.68,"h":2.705,"l":2.68,"n":80,"o":2.705,"t":"2026-09-14T14:15:00Z","v":2927,"vw":2.696256},{"c":2.71,"h":2.71,"l":2.68,"n":130,"o":2.68,"t":"2026-09-14T14:30:00Z","v":16924,"vw":2.691886},{"c":2.7,"h":2.71,"l":2.7,"n":75,"o":2.705,"t":"2026-09-14T14:45:00Z","v":2889,"vw":2.704688},{"c":2.73,"h":2.735,"l":2.7001,"n":116,"o":2.705,"t":"2026-09-14T15:00:00Z","v":7219,"vw":2.715116},{"c":2.72,"h":2.72,"l":2.71,"n":101,"o":2.72,"t":"2026-09-14T15:15:00Z","v":4727,"vw":2.717542},{"c":2.73,"h":2.73,"l":2.725,"n":76,"o":2.73,"t":"2026-09-14T15:30:00Z","v":8353,"vw":2.729929},{"c":2.735,"h":2.74,"l":2.73,"n":100,"o":2.74,"t":"2026-09-14T15:45:00Z","v":5328,"vw":2.731832},{"c":2.73,"h":2.735,"l":2.73,"n":61,"o":2.735,"t":"2026-09-14T16:00:00Z","v":2749,"vw":2.73033},{"c":2.73,"h":2.75,"l":2.73,"n":111,"o":2.735,"t":"2026-09-14T16:15:00Z","v":5339,"vw":2.740576},{"c":2.735,"h":2.74,"l":2.73,"n":32,"o":2.7301,"t":"2026-09-14T16:30:00Z","v":2021,"vw":2.733234},{"c":2.755,"h":2.76,"l":2.735,"n":110,"o":2.735,"t":"2026-09-14T16:45:00Z","v":9657,"vw":2.749216},{"c":2.73,"h":2.755,"l":2.73,"n":94,"o":2.755,"t":"2026-09-14T17:00:00Z","v":7027,"vw":2.741022},{"c":2.735,"h":2.74,"l":2.725,"n":68,"o":2.73,"t":"2026-09-14T17:15:00Z","v":6684,"vw":2.730018},{"c":2.73,"h":2.735,"l":2.73,"n":31,"o":2.735,"t":"2026-09-14T17:30:00Z","v":1798,"vw":2.732756},{"c":2.72,"h":2.74,"l":2.72,"n":77,"o":2.735,"t":"2026-09-14T17:45:00Z","v":5199,"vw":2.731614},{"c":2.72,"h":2.73,"l":2.72,"n":117,"o":2.73,"t":"2026-09-14T18:00:00Z","v":5601,"vw":2.720948},{"c":2.71,"h":2.715,"l":2.71,"n":53,"o":2.71,"t":"2026-09-14T18:15:00Z","v":1942,"vw":2.71084},{"c":2.71,"h":2.715,"l":2.71,"n":78,"o":2.71,"t":"2026-09-14T18:30:00Z","v":4341,"vw":2.71263},{"c":2.72,"h":2.72,"l":2.71,"n":103,"o":2.72,"t":"2026-09-14T18:45:00Z","v":6977,"vw":2.718473},{"c":2.725,"h":2.725,"l":2.71,"n":120,"o":2.72,"t":"2026-09-14T19:00:00Z","v":9674,"vw":2.719003},{"c":2.725,"h":2.73,"l":2.72,"n":119,"o":2.725,"t":"2026-09-14T19:15:00Z","v":6289,"vw":2.723215},{"c":2.72,"h":2.73,"l":2.72,"n":303,"o":2.725,"t":"2026-09-14T19:30:00Z","v":13477,"vw":2.723006},{"c":2.72,"h":2.75,"l":2.7,"n":1097,"o":2.72,"t":"2026-09-14T19:45:00Z","v":102350,"vw":2.727157},{"c":2.73,"h":2.73,"l":2.73,"n":13,"o":2.73,"t":"2026-09-14T20:00:00Z","v":80698,"vw":2.73},{"c":2.7,"h":2.71,"l":2.675,"n":89,"o":2.71,"t":"2026-09-15T13:30:00Z","v":7909,"vw":2.689002},{"c":2.685,"h":2.69,"l":2.685,"n":27,"o":2.69,"t":"2026-09-15T13:45:00Z","v":1455,"vw":2.687439},{"c":2.64,"h":2.685,"l":2.64,"n":98,"o":2.685,"t":"2026-09-15T14:00:00Z","v":9973,"vw":2.659097},{"c":2.64,"h":2.655,"l":2.63,"n":205,"o":2.64,"t":"2026-09-15T14:15:00Z","v":32618,"vw":2.639327},{"c":2.64,"h":2.64,"l":2.63,"n":93,"o":2.64,"t":"2026-09-15T14:30:00Z","v":4582,"vw":2.639174},{"c":2.656,"h":2.656,"l":2.63,"n":186,"o":2.64,"t":"2026-09-15T14:45:00Z","v":11642,"vw":2.640768},{"c":2.655,"h":2.665,"l":2.6499,"n":121,"o":2.655,"t":"2026-09-15T15:00:00Z","v":6788,"vw":2.655098},{"c":2.65,"h":2.6599,"l":2.64,"n":131,"o":2.655,"t":"2026-09-15T15:15:00Z","v":7914,"vw":2.650414},{"c":2.665,"h":2.6693,"l":2.655,"n":70,"o":2.655,"t":"2026-09-15T15:30:00Z","v":6029,"vw":2.66167},{"c":2.66,"h":2.665,"l":2.655,"n":102,"o":2.665,"t":"2026-09-15T15:45:00Z","v":6534,"vw":2.660507},{"c":2.65,"h":2.656,"l":2.645,"n":74,"o":2.655,"t":"2026-09-15T16:00:00Z","v":4470,"vw":2.651172},{"c":2.655,"h":2.66,"l":2.645,"n":79,"o":2.65,"t":"2026-09-15T16:15:00Z","v":5090,"vw":2.651465},{"c":2.665,"h":2.67,"l":2.655,"n":77,"o":2.655,"t":"2026-09-15T16:30:00Z","v":4598,"vw":2.662408},{"c":2.68,"h":2.68,"l":2.66,"n":124,"o":2.665,"t":"2026-09-15T16:45:00Z","v":8044,"vw":2.670669},{"c":2.675,"h":2.685,"l":2.675,"n":131,"o":2.685,"t":"2026-09-15T17:00:00Z","v":9158,"vw":2.678167},{"c":2.66,"h":2.675,"l":2.66,"n":104,"o":2.675,"t":"2026-09-15T17:15:00Z","v":8754,"vw":2.666156},{"c":2.665,"h":2.67,"l":2.655,"n":119,"o":2.66,"t":"2026-09-15T17:30:00Z","v":8550,"vw":2.662996},{"c":2.665,"h":2.67,"l":2.665,"n":75,"o":2.665,"t":"2026-09-15T17:45:00Z","v":5288,"vw":2.665975},{"c":2.665,"h":2.67,"l":2.66,"n":93,"o":2.665,"t":"2026-09-15T18:00:00Z","v":8135,"vw":2.666197},{"c":2.65,"h":2.665,"l":2.65,"n":83,"o":2.665,"t":"2026-09-15T18:15:00Z","v":6830,"vw":2.65799},{"c":2.66,"h":2.68,"l":2.65,"n":257,"o":2.65,"t":"2026-09-15T18:30:00Z","v":23982,"vw":2.660766},{"c":2.65,"h":2.66,"l":2.645,"n":163,"o":2.66,"t":"2026-09-15T18:45:00Z","v":10890,"vw":2.650656},{"c":2.65,"h":2.67,"l":2.645,"n":370,"o":2.65,"t":"2026-09-15T19:00:00Z","v":28052,"vw":2.657014},{"c":2.62,"h":2.66,"l":2.62,"n":372,"o":2.658,"t":"2026-09-15T19:15:00Z","v":25843,"vw":2.638183},{"c":2.605,"h":2.62,"l":2.595,"n":510,"o":2.62,"t":"2026-09-15T19:30:00Z","v":38213,"vw":2.606136},{"c":2.64,"h":2.66,"l":2.6,"n":1370,"o":2.6,"t":"2026-09-15T19:45:00Z","v":127420,"vw":2.63006},{"c":2.635,"h":2.635,"l":2.635,"n":11,"o":2.635,"t":"2026-09-15T20:00:00Z","v":294460,"vw":2.635},{"c":2.68,"h":2.68,"l":2.66,"n":176,"o":2.66,"t":"2026-09-16T13:30:00Z","v":9774,"vw":2.67067},{"c":2.645,"h":2.67,"l":2.645,"n":78,"o":2.67,"t":"2026-09-16T13:45:00Z","v":5993,"vw":2.656974},{"c":2.625,"h":2.645,"l":2.62,"n":64,"o":2.645,"t":"2026-09-16T14:00:00Z","v":4474,"vw":2.632985},{"c":2.635,"h":2.635,"l":2.61,"n":160,"o":2.62,"t":"2026-09-16T14:15:00Z","v":18229,"vw":2.621944},{"c":2.63,"h":2.64,"l":2.625,"n":85,"o":2.635,"t":"2026-09-16T14:30:00Z","v":7993,"vw":2.633216},{"c":2.62,"h":2.63,"l":2.615,"n":144,"o":2.63,"t":"2026-09-16T14:45:00Z","v":11606,"vw":2.621853},{"c":2.64,"h":2.645,"l":2.63,"n":105,"o":2.63,"t":"2026-09-16T15:00:00Z","v":9192,"vw":2.635322},{"c":2.635,"h":2.645,"l":2.63,"n":72,"o":2.645,"t":"2026-09-16T15:15:00Z","v":4017,"vw":2.637343},{"c":2.635,"h":2.635,"l":2.63,"n":23,"o":2.635,"t":"2026-09-16T15:30:00Z","v":3056,"vw":2.630386},{"c":2.63,"h":2.635,"l":2.63,"n":57,"o":2.635,"t":"2026-09-16T15:45:00Z","v":5964,"vw":2.631989},{"c":2.635,"h":2.64,"l":2.63,"n":107,"o":2.635,"t":"2026-09-16T16:00:00Z","v":11332,"vw":2.638291},{"c":2.63,"h":2.64,"l":2.63,"n":48,"o":2.64,"t":"2026-09-16T16:15:00Z","v":4653,"vw":2.635},{"c":2.635,"h":2.635,"l":2.63,"n":50,"o":2.635,"t":"2026-09-16T16:30:00Z","v":3263,"vw":2.633262},{"c":2.63,"h":2.635,"l":2.63,"n":79,"o":2.635,"t":"2026-09-16T16:45:00Z","v":6030,"vw":2.631447},{"c":2.63,"h":2.6399,"l":2.63,"n":60,"o":2.635,"t":"2026-09-16T17:00:00Z","v":7858,"vw":2.632879},{"c":2.636,"h":2.64,"l":2.63,"n":89,"o":2.635,"t":"2026-09-16T17:15:00Z","v":8986,"vw":2.632619},{"c":2.635,"h":2.64,"l":2.63,"n":43,"o":2.63,"t":"2026-09-16T17:30:00Z","v":4197,"vw":2.633396},{"c":2.625,"h":2.64,"l":2.62,"n":180,"o":2.63,"t":"2026-09-16T17:45:00Z","v":17923,"vw":2.629009},{"c":2.63,"h":2.63,"l":2.61,"n":168,"o":2.625,"t":"2026-09-16T18:00:00Z","v":13147,"vw":2.622188},{"c":2.615,"h":2.6277,"l":2.61,"n":183,"o":2.62,"t":"2026-09-16T18:15:00Z","v":15944,"vw":2.619297},{"c":2.62,"h":2.62,"l":2.595,"n":189,"o":2.615,"t":"2026-09-16T18:30:00Z","v":15699,"vw":2.608712},{"c":2.6,"h":2.625,"l":2.595,"n":121,"o":2.625,"t":"2026-09-16T18:45:00Z","v":12008,"vw":2.608779},{"c":2.59,"h":2.615,"l":2.59,"n":177,"o":2.605,"t":"2026-09-16T19:00:00Z","v":15939,"vw":2.603647},{"c":2.545,"h":2.59,"l":2.545,"n":243,"o":2.59,"t":"2026-09-16T19:15:00Z","v":26585,"vw":2.559416},{"c":2.555,"h":2.56,"l":2.535,"n":289,"o":2.545,"t":"2026-09-16T19:30:00Z","v":42385,"vw":2.546512},{"c":2.55,"h":2.56,"l":2.54,"n":637,"o":2.555,"t":"2026-09-16T19:45:00Z","v":61656,"vw":2.54923},{"c":2.55,"h":2.55,"l":2.55,"n":9,"o":2.55,"t":"2026-09-16T20:00:00Z","v":88213,"vw":2.55},{"c":2.54,"h":2.59,"l":2.54,"n":106,"o":2.59,"t":"2026-09-17T13:30:00Z","v":8859,"vw":2.557362},{"c":2.55,"h":2.555,"l":2.53,"n":60,"o":2.54,"t":"2026-09-17T13:45:00Z","v":18418,"vw":2.53586},{"c":2.535,"h":2.55,"l":2.52,"n":124,"o":2.55,"t":"2026-09-17T14:00:00Z","v":7710,"vw":2.533457},{"c":2.515,"h":2.53,"l":2.51,"n":147,"o":2.53,"t":"2026-09-17T14:15:00Z","v":22377,"vw":2.517633},{"c":2.545,"h":2.545,"l":2.51,"n":149,"o":2.515,"t":"2026-09-17T14:30:00Z","v":17774,"vw":2.534153},{"c":2.51,"h":2.545,"l":2.5,"n":219,"o":2.545,"t":"2026-09-17T14:45:00Z","v":17809,"vw":2.51117},{"c":2.51,"h":2.51,"l":2.505,"n":132,"o":2.505,"t":"2026-09-17T15:00:00Z","v":14177,"vw":2.507864},{"c":2.5071,"h":2.515,"l":2.5,"n":101,"o":2.51,"t":"2026-09-17T15:15:00Z","v":6145,"vw":2.505484},{"c":2.53,"h":2.53,"l":2.505,"n":74,"o":2.505,"t":"2026-09-17T15:30:00Z","v":4320,"vw":2.516576},{"c":2.525,"h":2.525,"l":2.52,"n":70,"o":2.52,"t":"2026-09-17T15:45:00Z","v":1833,"vw":2.5245},{"c":2.52,"h":2.525,"l":2.52,"n":56,"o":2.52,"t":"2026-09-17T16:00:00Z","v":2061,"vw":2.522664},{"c":2.52,"h":2.525,"l":2.51,"n":109,"o":2.525,"t":"2026-09-17T16:15:00Z","v":5810,"vw":2.518187},{"c":2.51,"h":2.5193,"l":2.51,"n":59,"o":2.5193,"t":"2026-09-17T16:30:00Z","v":2799,"vw":2.514979},{"c":2.515,"h":2.515,"l":2.51,"n":115,"o":2.51,"t":"2026-09-17T16:45:00Z","v":5426,"vw":2.51347},{"c":2.515,"h":2.52,"l":2.51,"n":98,"o":2.515,"t":"2026-09-17T17:00:00Z","v":5341,"vw":2.516693},{"c":2.51,"h":2.52,"l":2.51,"n":78,"o":2.51,"t":"2026-09-17T17:15:00Z","v":7165,"vw":2.511022},{"c":2.515,"h":2.52,"l":2.51,"n":80,"o":2.51,"t":"2026-09-17T17:30:00Z","v":3925,"vw":2.517727},{"c":2.52,"h":2.53,"l":2.515,"n":149,"o":2.52,"t":"2026-09-17T17:45:00Z","v":10919,"vw":2.523213},{"c":2.505,"h":2.52,"l":2.5,"n":226,"o":2.52,"t":"2026-09-17T18:00:00Z","v":13708,"vw":2.509737},{"c":2.49,"h":2.51,"l":2.49,"n":149,"o":2.5,"t":"2026-09-17T18:15:00Z","v":10076,"vw":2.499374},{"c":2.48,"h":2.5,"l":2.48,"n":155,"o":2.49,"t":"2026-09-17T18:30:00Z","v":7798,"vw":2.491617},{"c":2.47,"h":2.49,"l":2.47,"n":188,"o":2.48,"t":"2026-09-17T18:45:00Z","v":13165,"vw":2.478863},{"c":2.465,"h":2.475,"l":2.46,"n":210,"o":2.47,"t":"2026-09-17T19:00:00Z","v":19485,"vw":2.469764},{"c":2.46,"h":2.47,"l":2.46,"n":214,"o":2.465,"t":"2026-09-17T19:15:00Z","v":13456,"vw":2.463382},{"c":2.46,"h":2.465,"l":2.45,"n":368,"o":2.465,"t":"2026-09-17T19:30:00Z","v":19766,"vw":2.458561},{"c":2.435,"h":2.47,"l":2.43,"n":1023,"o":2.46,"t":"2026-09-17T19:45:00Z","v":56190,"vw":2.448051},{"c":2.4417,"h":2.4417,"l":2.43,"n":10,"o":2.43,"t":"2026-09-17T20:00:00Z","v":130586,"vw":2.43004},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-09-17T23:15:00Z","v":600,"vw":2.46},{"c":2.45,"h":2.45,"l":2.45,"n":3,"o":2.45,"t":"2026-09-17T23:30:00Z","v":1521,"vw":2.45},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-09-18T11:15:00Z","v":900,"vw":2.45},{"c":2.43,"h":2.44,"l":2.43,"n":73,"o":2.44,"t":"2026-09-18T13:15:00Z","v":9261,"vw":2.438282},{"c":2.386,"h":2.42,"l":2.35,"n":219,"o":2.42,"t":"2026-09-18T13:30:00Z","v":137531,"vw":2.402771},{"c":2.365,"h":2.38,"l":2.36,"n":84,"o":2.38,"t":"2026-09-18T13:45:00Z","v":4972,"vw":2.368977},{"c":2.37,"h":2.375,"l":2.36,"n":77,"o":2.365,"t":"2026-09-18T14:00:00Z","v":6937,"vw":2.369113},{"c":2.365,"h":2.385,"l":2.365,"n":144,"o":2.375,"t":"2026-09-18T14:15:00Z","v":6848,"vw":2.378667},{"c":2.365,"h":2.3753,"l":2.365,"n":106,"o":2.365,"t":"2026-09-18T14:30:00Z","v":8423,"vw":2.370605},{"c":2.375,"h":2.385,"l":2.365,"n":112,"o":2.365,"t":"2026-09-18T14:45:00Z","v":8628,"vw":2.375772},{"c":2.365,"h":2.38,"l":2.36,"n":87,"o":2.38,"t":"2026-09-18T15:00:00Z","v":6328,"vw":2.367965},{"c":2.365,"h":2.365,"l":2.36,"n":61,"o":2.36,"t":"2026-09-18T15:15:00Z","v":4333,"vw":2.362861},{"c":2.355,"h":2.365,"l":2.35,"n":286,"o":2.36,"t":"2026-09-18T15:30:00Z","v":33869,"vw":2.35788},{"c":2.36,"h":2.37,"l":2.355,"n":67,"o":2.355,"t":"2026-09-18T15:45:00Z","v":7517,"vw":2.364465},{"c":2.34,"h":2.36,"l":2.34,"n":111,"o":2.36,"t":"2026-09-18T16:00:00Z","v":13329,"vw":2.3507},{"c":2.345,"h":2.346,"l":2.33,"n":126,"o":2.34,"t":"2026-09-18T16:15:00Z","v":19897,"vw":2.338786},{"c":2.35,"h":2.3597,"l":2.345,"n":85,"o":2.345,"t":"2026-09-18T16:30:00Z","v":13390,"vw":2.347735},{"c":2.365,"h":2.365,"l":2.35,"n":68,"o":2.35,"t":"2026-09-18T16:45:00Z","v":5231,"vw":2.357489},{"c":2.365,"h":2.3692,"l":2.355,"n":74,"o":2.36,"t":"2026-09-18T17:00:00Z","v":7776,"vw":2.360551},{"c":2.365,"h":2.37,"l":2.36,"n":26,"o":2.365,"t":"2026-09-18T17:15:00Z","v":2822,"vw":2.367433},{"c":2.355,"h":2.366,"l":2.355,"n":115,"o":2.36,"t":"2026-09-18T17:30:00Z","v":10029,"vw":2.359704},{"c":2.35,"h":2.3599,"l":2.35,"n":41,"o":2.355,"t":"2026-09-18T17:45:00Z","v":2809,"vw":2.354725},{"c":2.355,"h":2.36,"l":2.35,"n":57,"o":2.35,"t":"2026-09-18T18:00:00Z","v":4589,"vw":2.351688},{"c":2.35,"h":2.36,"l":2.35,"n":72,"o":2.35,"t":"2026-09-18T18:15:00Z","v":6141,"vw":2.350543},{"c":2.34,"h":2.3599,"l":2.335,"n":173,"o":2.35,"t":"2026-09-18T18:30:00Z","v":25178,"vw":2.344536},{"c":2.34,"h":2.345,"l":2.34,"n":45,"o":2.345,"t":"2026-09-18T18:45:00Z","v":4076,"vw":2.340207},{"c":2.34,"h":2.35,"l":2.335,"n":133,"o":2.34,"t":"2026-09-18T19:00:00Z","v":12464,"vw":2.341778},{"c":2.335,"h":2.3401,"l":2.33,"n":134,"o":2.34,"t":"2026-09-18T19:15:00Z","v":28700,"vw":2.335743},{"c":2.33,"h":2.3354,"l":2.32,"n":194,"o":2.335,"t":"2026-09-18T19:30:00Z","v":25028,"vw":2.328978},{"c":2.39,"h":2.39,"l":2.33,"n":911,"o":2.335,"t":"2026-09-18T19:45:00Z","v":187143,"vw":2.354792},{"c":2.42,"h":2.44,"l":2.36,"n":140,"o":2.36,"t":"2026-09-18T20:00:00Z","v":1937804,"vw":2.360399},{"c":2.43,"h":2.43,"l":2.43,"n":2,"o":2.43,"t":"2026-09-18T21:45:00Z","v":300,"vw":2.43},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-09-18T23:30:00Z","v":110,"vw":2.42},{"c":2.325,"h":2.43,"l":2.32,"n":254,"o":2.4,"t":"2026-09-21T13:30:00Z","v":57284,"vw":2.388541},{"c":2.36,"h":2.36,"l":2.3201,"n":85,"o":2.325,"t":"2026-09-21T13:45:00Z","v":14650,"vw":2.330058},{"c":2.41,"h":2.41,"l":2.355,"n":329,"o":2.37,"t":"2026-09-21T14:00:00Z","v":35229,"vw":2.371955},{"c":2.41,"h":2.42,"l":2.41,"n":96,"o":2.42,"t":"2026-09-21T14:15:00Z","v":5526,"vw":2.415751},{"c":2.395,"h":2.42,"l":2.39,"n":171,"o":2.41,"t":"2026-09-21T14:30:00Z","v":23136,"vw":2.401665},{"c":2.385,"h":2.395,"l":2.385,"n":98,"o":2.395,"t":"2026-09-21T14:45:00Z","v":11071,"vw":2.392084},{"c":2.415,"h":2.415,"l":2.385,"n":118,"o":2.385,"t":"2026-09-21T15:00:00Z","v":7029,"vw":2.392429},{"c":2.41,"h":2.43,"l":2.41,"n":162,"o":2.42,"t":"2026-09-21T15:15:00Z","v":14771,"vw":2.420547},{"c":2.43,"h":2.44,"l":2.41,"n":216,"o":2.41,"t":"2026-09-21T15:30:00Z","v":16702,"vw":2.425736},{"c":2.46,"h":2.46,"l":2.43,"n":260,"o":2.43,"t":"2026-09-21T15:45:00Z","v":28982,"vw":2.451989},{"c":2.465,"h":2.47,"l":2.45,"n":59,"o":2.455,"t":"2026-09-21T16:00:00Z","v":5866,"vw":2.461614},{"c":2.45,"h":2.47,"l":2.45,"n":161,"o":2.46,"t":"2026-09-21T16:15:00Z","v":15711,"vw":2.45941},{"c":2.4401,"h":2.455,"l":2.44,"n":137,"o":2.45,"t":"2026-09-21T16:30:00Z","v":8121,"vw":2.44809},{"c":2.445,"h":2.45,"l":2.44,"n":109,"o":2.44,"t":"2026-09-21T16:45:00Z","v":13525,"vw":2.443424},{"c":2.455,"h":2.46,"l":2.45,"n":104,"o":2.45,"t":"2026-09-21T17:00:00Z","v":7524,"vw":2.453616},{"c":2.46,"h":2.46,"l":2.45,"n":92,"o":2.46,"t":"2026-09-21T17:15:00Z","v":11563,"vw":2.458532},{"c":2.43,"h":2.46,"l":2.43,"n":200,"o":2.46,"t":"2026-09-21T17:30:00Z","v":17789,"vw":2.446417},{"c":2.42,"h":2.44,"l":2.42,"n":149,"o":2.43,"t":"2026-09-21T17:45:00Z","v":10934,"vw":2.42788},{"c":2.42,"h":2.425,"l":2.42,"n":53,"o":2.42,"t":"2026-09-21T18:00:00Z","v":6796,"vw":2.422694},{"c":2.42,"h":2.43,"l":2.42,"n":77,"o":2.425,"t":"2026-09-21T18:15:00Z","v":4292,"vw":2.425046},{"c":2.425,"h":2.425,"l":2.42,"n":59,"o":2.42,"t":"2026-09-21T18:30:00Z","v":2182,"vw":2.422141},{"c":2.42,"h":2.435,"l":2.42,"n":267,"o":2.42,"t":"2026-09-21T18:45:00Z","v":16096,"vw":2.427791},{"c":2.43,"h":2.445,"l":2.415,"n":313,"o":2.425,"t":"2026-09-21T19:00:00Z","v":30479,"vw":2.427369},{"c":2.425,"h":2.44,"l":2.42,"n":310,"o":2.43,"t":"2026-09-21T19:15:00Z","v":25452,"vw":2.432268},{"c":2.445,"h":2.465,"l":2.425,"n":492,"o":2.425,"t":"2026-09-21T19:30:00Z","v":63588,"vw":2.446577},{"c":2.4,"h":2.44,"l":2.38,"n":1032,"o":2.44,"t":"2026-09-21T19:45:00Z","v":91900,"vw":2.410494},{"c":2.405,"h":2.405,"l":2.405,"n":6,"o":2.405,"t":"2026-09-21T20:00:00Z","v":67047,"vw":2.405},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-09-21T21:00:00Z","v":200,"vw":2.42},{"c":2.455,"h":2.455,"l":2.4108,"n":88,"o":2.44,"t":"2026-09-22T13:30:00Z","v":7132,"vw":2.437622},{"c":2.44,"h":2.45,"l":2.435,"n":112,"o":2.45,"t":"2026-09-22T13:45:00Z","v":11378,"vw":2.443246},{"c":2.44,"h":2.45,"l":2.43,"n":159,"o":2.435,"t":"2026-09-22T14:00:00Z","v":11948,"vw":2.438278},{"c":2.44,"h":2.46,"l":2.425,"n":233,"o":2.435,"t":"2026-09-22T14:15:00Z","v":28959,"vw":2.439057},{"c":2.41,"h":2.45,"l":2.41,"n":118,"o":2.445,"t":"2026-09-22T14:30:00Z","v":8784,"vw":2.437286},{"c":2.39,"h":2.415,"l":2.39,"n":133,"o":2.415,"t":"2026-09-22T14:45:00Z","v":10801,"vw":2.39736},{"c":2.395,"h":2.395,"l":2.39,"n":74,"o":2.395,"t":"2026-09-22T15:00:00Z","v":4450,"vw":2.393748},{"c":2.4,"h":2.4,"l":2.38,"n":130,"o":2.395,"t":"2026-09-22T15:15:00Z","v":13527,"vw":2.390948},{"c":2.385,"h":2.405,"l":2.38,"n":127,"o":2.4,"t":"2026-09-22T15:30:00Z","v":12538,"vw":2.391235},{"c":2.39,"h":2.39,"l":2.38,"n":135,"o":2.385,"t":"2026-09-22T15:45:00Z","v":19918,"vw":2.381889},{"c":2.38,"h":2.39,"l":2.38,"n":60,"o":2.39,"t":"2026-09-22T16:00:00Z","v":2769,"vw":2.384412},{"c":2.385,"h":2.39,"l":2.37,"n":86,"o":2.38,"t":"2026-09-22T16:15:00Z","v":7105,"vw":2.379985},{"c":2.385,"h":2.39,"l":2.38,"n":52,"o":2.38,"t":"2026-09-22T16:30:00Z","v":5357,"vw":2.382132},{"c":2.385,"h":2.39,"l":2.38,"n":111,"o":2.385,"t":"2026-09-22T16:45:00Z","v":7995,"vw":2.388201},{"c":2.39,"h":2.39,"l":2.38,"n":45,"o":2.39,"t":"2026-09-22T17:00:00Z","v":3261,"vw":2.385196},{"c":2.395,"h":2.4,"l":2.38,"n":200,"o":2.385,"t":"2026-09-22T17:15:00Z","v":18639,"vw":2.392408},{"c":2.415,"h":2.415,"l":2.39,"n":191,"o":2.4,"t":"2026-09-22T17:30:00Z","v":22142,"vw":2.402845},{"c":2.4,"h":2.415,"l":2.4,"n":250,"o":2.415,"t":"2026-09-22T17:45:00Z","v":27002,"vw":2.40675},{"c":2.41,"h":2.41,"l":2.4,"n":61,"o":2.41,"t":"2026-09-22T18:00:00Z","v":4714,"vw":2.405603},{"c":2.38,"h":2.41,"l":2.38,"n":177,"o":2.405,"t":"2026-09-22T18:15:00Z","v":15549,"vw":2.394109},{"c":2.38,"h":2.39,"l":2.38,"n":107,"o":2.38,"t":"2026-09-22T18:30:00Z","v":8121,"vw":2.38144},{"c":2.38,"h":2.3894,"l":2.375,"n":128,"o":2.3894,"t":"2026-09-22T18:45:00Z","v":11426,"vw":2.382023},{"c":2.395,"h":2.395,"l":2.38,"n":143,"o":2.38,"t":"2026-09-22T19:00:00Z","v":21277,"vw":2.38627},{"c":2.3901,"h":2.395,"l":2.375,"n":253,"o":2.39,"t":"2026-09-22T19:15:00Z","v":32029,"vw":2.383176},{"c":2.395,"h":2.435,"l":2.39,"n":349,"o":2.395,"t":"2026-09-22T19:30:00Z","v":47414,"vw":2.413223},{"c":2.405,"h":2.43,"l":2.38,"n":1028,"o":2.39,"t":"2026-09-22T19:45:00Z","v":114799,"vw":2.40318},{"c":2.41,"h":2.41,"l":2.41,"n":7,"o":2.41,"t":"2026-09-22T20:00:00Z","v":63263,"vw":2.41},{"c":2.31,"h":2.39,"l":2.31,"n":78,"o":2.39,"t":"2026-09-23T13:30:00Z","v":8466,"vw":2.3388},{"c":2.295,"h":2.315,"l":2.29,"n":116,"o":2.315,"t":"2026-09-23T13:45:00Z","v":24178,"vw":2.30442},{"c":2.285,"h":2.31,"l":2.285,"n":176,"o":2.295,"t":"2026-09-23T14:00:00Z","v":19928,"vw":2.301322},{"c":2.315,"h":2.32,"l":2.285,"n":106,"o":2.285,"t":"2026-09-23T14:15:00Z","v":10155,"vw":2.297691},{"c":2.3,"h":2.32,"l":2.3,"n":60,"o":2.315,"t":"2026-09-23T14:30:00Z","v":4715,"vw":2.313429},{"c":2.305,"h":2.305,"l":2.29,"n":93,"o":2.3,"t":"2026-09-23T14:45:00Z","v":3709,"vw":2.297321},{"c":2.305,"h":2.31,"l":2.305,"n":32,"o":2.305,"t":"2026-09-23T15:00:00Z","v":1841,"vw":2.306038},{"c":2.3,"h":2.31,"l":2.295,"n":96,"o":2.31,"t":"2026-09-23T15:15:00Z","v":16205,"vw":2.304629},{"c":2.28,"h":2.2991,"l":2.28,"n":83,"o":2.29,"t":"2026-09-23T15:30:00Z","v":8797,"vw":2.28689},{"c":2.295,"h":2.3,"l":2.285,"n":94,"o":2.285,"t":"2026-09-23T15:45:00Z","v":8457,"vw":2.292498},{"c":2.29,"h":2.3,"l":2.29,"n":75,"o":2.3,"t":"2026-09-23T16:00:00Z","v":4452,"vw":2.291252},{"c":2.28,"h":2.32,"l":2.28,"n":224,"o":2.295,"t":"2026-09-23T16:15:00Z","v":35240,"vw":2.305433},{"c":2.285,"h":2.29,"l":2.28,"n":51,"o":2.29,"t":"2026-09-23T16:30:00Z","v":4902,"vw":2.284605},{"c":2.27,"h":2.29,"l":2.27,"n":81,"o":2.29,"t":"2026-09-23T16:45:00Z","v":16734,"vw":2.279623},{"c":2.265,"h":2.2785,"l":2.26,"n":102,"o":2.275,"t":"2026-09-23T17:00:00Z","v":10978,"vw":2.264949},{"c":2.275,"h":2.28,"l":2.26,"n":106,"o":2.265,"t":"2026-09-23T17:15:00Z","v":10054,"vw":2.270378},{"c":2.255,"h":2.28,"l":2.255,"n":144,"o":2.275,"t":"2026-09-23T17:30:00Z","v":10764,"vw":2.263264},{"c":2.265,"h":2.265,"l":2.255,"n":66,"o":2.255,"t":"2026-09-23T17:45:00Z","v":5182,"vw":2.259204},{"c":2.24,"h":2.265,"l":2.24,"n":120,"o":2.26,"t":"2026-09-23T18:00:00Z","v":30678,"vw":2.251407},{"c":2.235,"h":2.2491,"l":2.235,"n":136,"o":2.24,"t":"2026-09-23T18:15:00Z","v":10811,"vw":2.23958},{"c":2.32,"h":2.32,"l":2.235,"n":779,"o":2.235,"t":"2026-09-23T18:30:00Z","v":107755,"vw":2.288585},{"c":2.31,"h":2.32,"l":2.31,"n":51,"o":2.31,"t":"2026-09-23T18:45:00Z","v":3265,"vw":2.312619},{"c":2.305,"h":2.32,"l":2.295,"n":218,"o":2.31,"t":"2026-09-23T19:00:00Z","v":53160,"vw":2.306934},{"c":2.295,"h":2.3,"l":2.29,"n":160,"o":2.3,"t":"2026-09-23T19:15:00Z","v":14345,"vw":2.296976},{"c":2.32,"h":2.32,"l":2.3,"n":216,"o":2.3,"t":"2026-09-23T19:30:00Z","v":21535,"vw":2.309718},{"c":2.35,"h":2.36,"l":2.31,"n":883,"o":2.32,"t":"2026-09-23T19:45:00Z","v":181194,"vw":2.341076},{"c":2.34,"h":2.35,"l":2.34,"n":10,"o":2.35,"t":"2026-09-23T20:00:00Z","v":203978,"vw":2.347128},{"c":2.34,"h":2.361,"l":2.33,"n":102,"o":2.33,"t":"2026-09-24T13:30:00Z","v":8214,"vw":2.344},{"c":2.285,"h":2.345,"l":2.275,"n":160,"o":2.345,"t":"2026-09-24T13:45:00Z","v":23051,"vw":2.300473},{"c":2.285,"h":2.295,"l":2.28,"n":79,"o":2.28,"t":"2026-09-24T14:00:00Z","v":10842,"vw":2.286757},{"c":2.28,"h":2.29,"l":2.275,"n":143,"o":2.28,"t":"2026-09-24T14:15:00Z","v":15240,"vw":2.279806},{"c":2.29,"h":2.3,"l":2.285,"n":116,"o":2.29,"t":"2026-09-24T14:30:00Z","v":5841,"vw":2.292109},{"c":2.26,"h":2.29,"l":2.26,"n":112,"o":2.29,"t":"2026-09-24T14:45:00Z","v":10032,"vw":2.276601},{"c":2.26,"h":2.26,"l":2.25,"n":47,"o":2.26,"t":"2026-09-24T15:00:00Z","v":4510,"vw":2.256002},{"c":2.26,"h":2.27,"l":2.26,"n":66,"o":2.26,"t":"2026-09-24T15:15:00Z","v":9445,"vw":2.266972},{"c":2.27,"h":2.27,"l":2.255,"n":105,"o":2.265,"t":"2026-09-24T15:30:00Z","v":11898,"vw":2.26203},{"c":2.275,"h":2.275,"l":2.26,"n":108,"o":2.265,"t":"2026-09-24T15:45:00Z","v":12746,"vw":2.265391},{"c":2.265,"h":2.27,"l":2.265,"n":52,"o":2.27,"t":"2026-09-24T16:00:00Z","v":4763,"vw":2.266526},{"c":2.28,"h":2.295,"l":2.265,"n":191,"o":2.27,"t":"2026-09-24T16:15:00Z","v":29247,"vw":2.281768},{"c":2.255,"h":2.285,"l":2.25,"n":189,"o":2.285,"t":"2026-09-24T16:30:00Z","v":18228,"vw":2.266819},{"c":2.25,"h":2.26,"l":2.25,"n":75,"o":2.255,"t":"2026-09-24T16:45:00Z","v":6752,"vw":2.251425},{"c":2.245,"h":2.25,"l":2.24,"n":94,"o":2.25,"t":"2026-09-24T17:00:00Z","v":6836,"vw":2.245909},{"c":2.24,"h":2.2499,"l":2.235,"n":74,"o":2.245,"t":"2026-09-24T17:15:00Z","v":12759,"vw":2.238808},{"c":2.235,"h":2.25,"l":2.23,"n":78,"o":2.25,"t":"2026-09-24T17:30:00Z","v":6673,"vw":2.240227},{"c":2.245,"h":2.25,"l":2.23,"n":102,"o":2.23,"t":"2026-09-24T17:45:00Z","v":13946,"vw":2.237024},{"c":2.25,"h":2.26,"l":2.24,"n":106,"o":2.245,"t":"2026-09-24T18:00:00Z","v":7720,"vw":2.247725},{"c":2.23,"h":2.25,"l":2.22,"n":147,"o":2.24,"t":"2026-09-24T18:15:00Z","v":26069,"vw":2.234859},{"c":2.235,"h":2.24,"l":2.23,"n":111,"o":2.23,"t":"2026-09-24T18:30:00Z","v":7548,"vw":2.235602},{"c":2.29,"h":2.31,"l":2.235,"n":584,"o":2.235,"t":"2026-09-24T18:45:00Z","v":103586,"vw":2.286337},{"c":2.285,"h":2.3,"l":2.27,"n":444,"o":2.29,"t":"2026-09-24T19:00:00Z","v":69212,"vw":2.288522},{"c":2.275,"h":2.285,"l":2.27,"n":535,"o":2.285,"t":"2026-09-24T19:15:00Z","v":53317,"vw":2.278162},{"c":2.275,"h":2.285,"l":2.265,"n":336,"o":2.275,"t":"2026-09-24T19:30:00Z","v":57544,"vw":2.275231},{"c":2.26,"h":2.275,"l":2.25,"n":753,"o":2.275,"t":"2026-09-24T19:45:00Z","v":78378,"vw":2.263632},{"c":2.287,"h":2.287,"l":2.26,"n":10,"o":2.26,"t":"2026-09-24T20:00:00Z","v":169490,"vw":2.273581},{"c":2.25,"h":2.25,"l":2.25,"n":2,"o":2.25,"t":"2026-09-25T11:00:00Z","v":550,"vw":2.25},{"c":2.245,"h":2.26,"l":2.23,"n":29,"o":2.26,"t":"2026-09-25T13:30:00Z","v":3272,"vw":2.255572},{"c":2.25,"h":2.265,"l":2.23,"n":91,"o":2.24,"t":"2026-09-25T13:45:00Z","v":8250,"vw":2.242337},{"c":2.25,"h":2.25,"l":2.235,"n":87,"o":2.245,"t":"2026-09-25T14:00:00Z","v":9103,"vw":2.239406},{"c":2.25,"h":2.25,"l":2.23,"n":86,"o":2.245,"t":"2026-09-25T14:15:00Z","v":23955,"vw":2.231533},{"c":2.26,"h":2.27,"l":2.25,"n":152,"o":2.25,"t":"2026-09-25T14:30:00Z","v":12557,"vw":2.268425},{"c":2.235,"h":2.27,"l":2.23,"n":106,"o":2.27,"t":"2026-09-25T14:45:00Z","v":11185,"vw":2.256922},{"c":2.24,"h":2.255,"l":2.235,"n":186,"o":2.235,"t":"2026-09-25T15:00:00Z","v":19699,"vw":2.245153},{"c":2.255,"h":2.255,"l":2.24,"n":65,"o":2.24,"t":"2026-09-25T15:15:00Z","v":10145,"vw":2.247041},{"c":2.255,"h":2.27,"l":2.25,"n":147,"o":2.26,"t":"2026-09-25T15:30:00Z","v":13868,"vw":2.257444},{"c":2.28,"h":2.28,"l":2.245,"n":128,"o":2.25,"t":"2026-09-25T15:45:00Z","v":13163,"vw":2.255505},{"c":2.295,"h":2.31,"l":2.285,"n":158,"o":2.29,"t":"2026-09-25T16:00:00Z","v":17286,"vw":2.295418},{"c":2.2801,"h":2.29,"l":2.28,"n":85,"o":2.29,"t":"2026-09-25T16:15:00Z","v":5044,"vw":2.28637},{"c":2.2659,"h":2.29,"l":2.2659,"n":127,"o":2.29,"t":"2026-09-25T16:30:00Z","v":6820,"vw":2.273955},{"c":2.25,"h":2.265,"l":2.25,"n":76,"o":2.26,"t":"2026-09-25T16:45:00Z","v":9360,"vw":2.253667},{"c":2.27,"h":2.27,"l":2.25,"n":69,"o":2.25,"t":"2026-09-25T17:00:00Z","v":4801,"vw":2.258284},{"c":2.25,"h":2.265,"l":2.25,"n":77,"o":2.265,"t":"2026-09-25T17:15:00Z","v":12221,"vw":2.252573},{"c":2.24,"h":2.252,"l":2.235,"n":705,"o":2.25,"t":"2026-09-25T17:30:00Z","v":178286,"vw":2.245361},{"c":2.24,"h":2.26,"l":2.23,"n":343,"o":2.245,"t":"2026-09-25T17:45:00Z","v":211505,"vw":2.251744},{"c":2.255,"h":2.255,"l":2.24,"n":283,"o":2.24,"t":"2026-09-25T18:00:00Z","v":82913,"vw":2.251173},{"c":2.275,"h":2.275,"l":2.255,"n":165,"o":2.255,"t":"2026-09-25T18:15:00Z","v":7582,"vw":2.266897},{"c":2.26,"h":2.285,"l":2.26,"n":177,"o":2.28,"t":"2026-09-25T18:30:00Z","v":28291,"vw":2.274644},{"c":2.295,"h":2.305,"l":2.26,"n":291,"o":2.26,"t":"2026-09-25T18:45:00Z","v":41304,"vw":2.292137},{"c":2.3,"h":2.315,"l":2.29,"n":357,"o":2.295,"t":"2026-09-25T19:00:00Z","v":31648,"vw":2.301674},{"c":2.305,"h":2.31,"l":2.3,"n":186,"o":2.3,"t":"2026-09-25T19:15:00Z","v":11370,"vw":2.305995},{"c":2.29,"h":2.31,"l":2.28,"n":375,"o":2.31,"t":"2026-09-25T19:30:00Z","v":64843,"vw":2.294114},{"c":2.29,"h":2.32,"l":2.285,"n":1016,"o":2.285,"t":"2026-09-25T19:45:00Z","v":138417,"vw":2.301445},{"c":2.33,"h":2.33,"l":2.29,"n":8,"o":2.29,"t":"2026-09-25T20:00:00Z","v":107685,"vw":2.290038},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-09-25T20:45:00Z","v":2000,"vw":2.33},{"c":2.27,"h":2.27,"l":2.25,"n":7,"o":2.26,"t":"2026-09-28T08:00:00Z","v":501,"vw":2.26},{"c":2.25,"h":2.28,"l":2.245,"n":104,"o":2.28,"t":"2026-09-28T13:30:00Z","v":9079,"vw":2.259916},{"c":2.26,"h":2.26,"l":2.25,"n":35,"o":2.26,"t":"2026-09-28T13:45:00Z","v":2377,"vw":2.257918},{"c":2.265,"h":2.265,"l":2.24,"n":106,"o":2.265,"t":"2026-09-28T14:00:00Z","v":4708,"vw":2.256104},{"c":2.285,"h":2.285,"l":2.265,"n":70,"o":2.265,"t":"2026-09-28T14:15:00Z","v":3906,"vw":2.274},{"c":2.27,"h":2.29,"l":2.27,"n":94,"o":2.29,"t":"2026-09-28T14:30:00Z","v":8815,"vw":2.278879},{"c":2.255,"h":2.275,"l":2.255,"n":101,"o":2.265,"t":"2026-09-28T14:45:00Z","v":5799,"vw":2.265294},{"c":2.25,"h":2.26,"l":2.245,"n":145,"o":2.255,"t":"2026-09-28T15:00:00Z","v":8161,"vw":2.250158},{"c":2.23,"h":2.25,"l":2.23,"n":76,"o":2.25,"t":"2026-09-28T15:15:00Z","v":6143,"vw":2.239808},{"c":2.22,"h":2.235,"l":2.22,"n":66,"o":2.235,"t":"2026-09-28T15:30:00Z","v":6851,"vw":2.227802},{"c":2.235,"h":2.24,"l":2.215,"n":114,"o":2.22,"t":"2026-09-28T15:45:00Z","v":10717,"vw":2.224496},{"c":2.225,"h":2.235,"l":2.225,"n":104,"o":2.23,"t":"2026-09-28T16:00:00Z","v":5254,"vw":2.229529},{"c":2.245,"h":2.25,"l":2.22,"n":133,"o":2.225,"t":"2026-09-28T16:15:00Z","v":12403,"vw":2.234237},{"c":2.215,"h":2.24,"l":2.215,"n":72,"o":2.24,"t":"2026-09-28T16:30:00Z","v":4600,"vw":2.232407},{"c":2.23,"h":2.23,"l":2.21,"n":57,"o":2.215,"t":"2026-09-28T16:45:00Z","v":5266,"vw":2.22092},{"c":2.245,"h":2.255,"l":2.22,"n":123,"o":2.225,"t":"2026-09-28T17:00:00Z","v":12705,"vw":2.234404},{"c":2.245,"h":2.25,"l":2.24,"n":90,"o":2.245,"t":"2026-09-28T17:15:00Z","v":3852,"vw":2.24475},{"c":2.23,"h":2.245,"l":2.23,"n":95,"o":2.245,"t":"2026-09-28T17:30:00Z","v":7312,"vw":2.238339},{"c":2.2391,"h":2.24,"l":2.23,"n":57,"o":2.23,"t":"2026-09-28T17:45:00Z","v":3608,"vw":2.236636},{"c":2.2401,"h":2.255,"l":2.23,"n":125,"o":2.235,"t":"2026-09-28T18:00:00Z","v":13832,"vw":2.242638},{"c":2.235,"h":2.25,"l":2.23,"n":81,"o":2.245,"t":"2026-09-28T18:15:00Z","v":7012,"vw":2.239765},{"c":2.25,"h":2.25,"l":2.235,"n":106,"o":2.235,"t":"2026-09-28T18:30:00Z","v":10530,"vw":2.239756},{"c":2.245,"h":2.245,"l":2.245,"n":92,"o":2.245,"t":"2026-09-28T18:45:00Z","v":4684,"vw":2.245},{"c":2.225,"h":2.245,"l":2.22,"n":184,"o":2.245,"t":"2026-09-28T19:00:00Z","v":17950,"vw":2.234197},{"c":2.225,"h":2.23,"l":2.22,"n":164,"o":2.225,"t":"2026-09-28T19:15:00Z","v":8375,"vw":2.225028},{"c":2.225,"h":2.245,"l":2.225,"n":283,"o":2.225,"t":"2026-09-28T19:30:00Z","v":35991,"vw":2.234662},{"c":2.215,"h":2.245,"l":2.21,"n":1217,"o":2.22,"t":"2026-09-28T19:45:00Z","v":144373,"vw":2.224988},{"c":2.22,"h":2.22,"l":2.22,"n":6,"o":2.22,"t":"2026-09-28T20:00:00Z","v":146031,"vw":2.22},{"c":2.2,"h":2.2,"l":2.2,"n":7,"o":2.2,"t":"2026-09-28T21:45:00Z","v":878,"vw":2.2},{"c":2.195,"h":2.215,"l":2.18,"n":133,"o":2.21,"t":"2026-09-29T13:30:00Z","v":8346,"vw":2.20075},{"c":2.19,"h":2.195,"l":2.19,"n":32,"o":2.1901,"t":"2026-09-29T13:45:00Z","v":4242,"vw":2.193027},{"c":2.195,"h":2.195,"l":2.18,"n":31,"o":2.19,"t":"2026-09-29T14:00:00Z","v":1512,"vw":2.190455},{"c":2.195,"h":2.195,"l":2.18,"n":26,"o":2.18,"t":"2026-09-29T14:15:00Z","v":1503,"vw":2.189078},{"c":2.215,"h":2.2209,"l":2.195,"n":288,"o":2.195,"t":"2026-09-29T14:30:00Z","v":26377,"vw":2.211878},{"c":2.215,"h":2.2209,"l":2.21,"n":155,"o":2.215,"t":"2026-09-29T14:45:00Z","v":8641,"vw":2.213618},{"c":2.2,"h":2.215,"l":2.2,"n":78,"o":2.215,"t":"2026-09-29T15:00:00Z","v":4256,"vw":2.207501},{"c":2.175,"h":2.205,"l":2.175,"n":143,"o":2.2,"t":"2026-09-29T15:15:00Z","v":9945,"vw":2.187972},{"c":2.165,"h":2.175,"l":2.165,"n":78,"o":2.175,"t":"2026-09-29T15:30:00Z","v":3722,"vw":2.167523},{"c":2.165,"h":2.175,"l":2.165,"n":106,"o":2.165,"t":"2026-09-29T15:45:00Z","v":7632,"vw":2.170128},{"c":2.16,"h":2.165,"l":2.16,"n":53,"o":2.165,"t":"2026-09-29T16:00:00Z","v":2490,"vw":2.1618},{"c":2.145,"h":2.16,"l":2.145,"n":158,"o":2.16,"t":"2026-09-29T16:15:00Z","v":13259,"vw":2.146894},{"c":2.135,"h":2.145,"l":2.135,"n":136,"o":2.14,"t":"2026-09-29T16:30:00Z","v":8101,"vw":2.139437},{"c":2.135,"h":2.14,"l":2.13,"n":102,"o":2.135,"t":"2026-09-29T16:45:00Z","v":5071,"vw":2.133584},{"c":2.135,"h":2.145,"l":2.13,"n":92,"o":2.135,"t":"2026-09-29T17:00:00Z","v":6353,"vw":2.138108},{"c":2.125,"h":2.13,"l":2.12,"n":93,"o":2.13,"t":"2026-09-29T17:15:00Z","v":8256,"vw":2.125831},{"c":2.12,"h":2.125,"l":2.115,"n":138,"o":2.12,"t":"2026-09-29T17:30:00Z","v":13764,"vw":2.119639},{"c":2.125,"h":2.13,"l":2.12,"n":44,"o":2.125,"t":"2026-09-29T17:45:00Z","v":2132,"vw":2.125431},{"c":2.1399,"h":2.145,"l":2.13,"n":140,"o":2.13,"t":"2026-09-29T18:00:00Z","v":10202,"vw":2.137166},{"c":2.13,"h":2.14,"l":2.13,"n":139,"o":2.13,"t":"2026-09-29T18:15:00Z","v":7457,"vw":2.133442},{"c":2.13,"h":2.1491,"l":2.13,"n":201,"o":2.13,"t":"2026-09-29T18:30:00Z","v":19315,"vw":2.138404},{"c":2.13,"h":2.135,"l":2.12,"n":93,"o":2.13,"t":"2026-09-29T18:45:00Z","v":5782,"vw":2.128596},{"c":2.13,"h":2.135,"l":2.12,"n":157,"o":2.125,"t":"2026-09-29T19:00:00Z","v":13169,"vw":2.128969},{"c":2.145,"h":2.145,"l":2.13,"n":181,"o":2.13,"t":"2026-09-29T19:15:00Z","v":11437,"vw":2.137853},{"c":2.145,"h":2.145,"l":2.135,"n":268,"o":2.145,"t":"2026-09-29T19:30:00Z","v":23282,"vw":2.140351},{"c":2.175,"h":2.18,"l":2.14,"n":883,"o":2.145,"t":"2026-09-29T19:45:00Z","v":76173,"vw":2.157139},{"c":2.17,"h":2.175,"l":2.17,"n":9,"o":2.175,"t":"2026-09-29T20:00:00Z","v":79675,"vw":2.174994},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-09-29T20:45:00Z","v":200,"vw":2.17},{"c":2.19,"h":2.21,"l":2.19,"n":11,"o":2.21,"t":"2026-09-29T21:00:00Z","v":5710,"vw":2.192398},{"c":2.17,"h":2.17,"l":2.15,"n":5,"o":2.15,"t":"2026-09-30T08:15:00Z","v":478,"vw":2.16113},{"c":2.18,"h":2.215,"l":2.17,"n":196,"o":2.21,"t":"2026-09-30T13:30:00Z","v":18777,"vw":2.192361},{"c":2.19,"h":2.195,"l":2.175,"n":68,"o":2.175,"t":"2026-09-30T13:45:00Z","v":6806,"vw":2.189152},{"c":2.22,"h":2.22,"l":2.19,"n":134,"o":2.19,"t":"2026-09-30T14:00:00Z","v":8846,"vw":2.208924},{"c":2.185,"h":2.235,"l":2.185,"n":219,"o":2.225,"t":"2026-09-30T14:15:00Z","v":23034,"vw":2.217579},{"c":2.1892,"h":2.19,"l":2.18,"n":84,"o":2.185,"t":"2026-09-30T14:30:00Z","v":7477,"vw":2.186743},{"c":2.1952,"h":2.1952,"l":2.18,"n":74,"o":2.185,"t":"2026-09-30T14:45:00Z","v":5559,"vw":2.19047},{"c":2.185,"h":2.195,"l":2.185,"n":90,"o":2.19,"t":"2026-09-30T15:00:00Z","v":5757,"vw":2.190449},{"c":2.175,"h":2.185,"l":2.17,"n":78,"o":2.18,"t":"2026-09-30T15:15:00Z","v":7536,"vw":2.178356},{"c":2.155,"h":2.175,"l":2.155,"n":113,"o":2.175,"t":"2026-09-30T15:30:00Z","v":18136,"vw":2.165773},{"c":2.15,"h":2.155,"l":2.15,"n":39,"o":2.15,"t":"2026-09-30T15:45:00Z","v":5656,"vw":2.1537},{"c":2.155,"h":2.16,"l":2.15,"n":41,"o":2.15,"t":"2026-09-30T16:00:00Z","v":3243,"vw":2.154981},{"c":2.16,"h":2.16,"l":2.15,"n":64,"o":2.15,"t":"2026-09-30T16:15:00Z","v":4678,"vw":2.157066},{"c":2.165,"h":2.165,"l":2.155,"n":48,"o":2.16,"t":"2026-09-30T16:30:00Z","v":3363,"vw":2.159579},{"c":2.145,"h":2.165,"l":2.145,"n":70,"o":2.165,"t":"2026-09-30T16:45:00Z","v":10669,"vw":2.156995},{"c":2.13,"h":2.15,"l":2.13,"n":99,"o":2.145,"t":"2026-09-30T17:00:00Z","v":11382,"vw":2.14047},{"c":2.11,"h":2.13,"l":2.11,"n":75,"o":2.13,"t":"2026-09-30T17:15:00Z","v":4894,"vw":2.121538},{"c":2.11,"h":2.125,"l":2.105,"n":168,"o":2.11,"t":"2026-09-30T17:30:00Z","v":20749,"vw":2.114469},{"c":2.08,"h":2.11,"l":2.08,"n":86,"o":2.11,"t":"2026-09-30T17:45:00Z","v":10471,"vw":2.094663},{"c":2.145,"h":2.145,"l":2.08,"n":216,"o":2.09,"t":"2026-09-30T18:00:00Z","v":47359,"vw":2.119138},{"c":2.11,"h":2.15,"l":2.105,"n":140,"o":2.15,"t":"2026-09-30T18:15:00Z","v":25312,"vw":2.135735},{"c":2.11,"h":2.115,"l":2.1,"n":127,"o":2.115,"t":"2026-09-30T18:30:00Z","v":10805,"vw":2.109356},{"c":2.1,"h":2.11,"l":2.1,"n":103,"o":2.11,"t":"2026-09-30T18:45:00Z","v":8252,"vw":2.103372},{"c":2.105,"h":2.11,"l":2.1,"n":102,"o":2.1,"t":"2026-09-30T19:00:00Z","v":7324,"vw":2.102097},{"c":2.11,"h":2.12,"l":2.1,"n":174,"o":2.105,"t":"2026-09-30T19:15:00Z","v":15369,"vw":2.111835},{"c":2.105,"h":2.12,"l":2.095,"n":359,"o":2.11,"t":"2026-09-30T19:30:00Z","v":62241,"vw":2.108795},{"c":2.11,"h":2.11,"l":2.095,"n":626,"o":2.11,"t":"2026-09-30T19:45:00Z","v":63081,"vw":2.101901},{"c":2.1,"h":2.1,"l":2.1,"n":8,"o":2.1,"t":"2026-09-30T20:00:00Z","v":162623,"vw":2.1},{"c":2.11,"h":2.12,"l":2.11,"n":25,"o":2.12,"t":"2026-09-30T20:45:00Z","v":6998,"vw":2.111265},{"c":2.13,"h":2.13,"l":2.13,"n":28,"o":2.13,"t":"2026-09-30T21:15:00Z","v":5708,"vw":2.13},{"c":2.09,"h":2.11,"l":2.09,"n":5,"o":2.11,"t":"2026-10-01T08:15:00Z","v":472,"vw":2.105736},{"c":2.05,"h":2.11,"l":2.05,"n":116,"o":2.1,"t":"2026-10-01T13:30:00Z","v":22951,"vw":2.094619},{"c":2.0591,"h":2.065,"l":2.04,"n":66,"o":2.04,"t":"2026-10-01T13:45:00Z","v":6120,"vw":2.05068},{"c":2.05,"h":2.06,"l":2.04,"n":89,"o":2.05,"t":"2026-10-01T14:00:00Z","v":4852,"vw":2.051004},{"c":2.045,"h":2.065,"l":2.045,"n":65,"o":2.055,"t":"2026-10-01T14:15:00Z","v":4680,"vw":2.055928},{"c":2.055,"h":2.055,"l":2.035,"n":87,"o":2.04,"t":"2026-10-01T14:30:00Z","v":13560,"vw":2.047252},{"c":2.08,"h":2.09,"l":2.055,"n":229,"o":2.06,"t":"2026-10-01T14:45:00Z","v":18936,"vw":2.067185},{"c":2.09,"h":2.09,"l":2.07,"n":165,"o":2.085,"t":"2026-10-01T15:00:00Z","v":12701,"vw":2.081295},{"c":2.09,"h":2.095,"l":2.09,"n":192,"o":2.09,"t":"2026-10-01T15:15:00Z","v":11877,"vw":2.090656},{"c":2.095,"h":2.1,"l":2.085,"n":82,"o":2.085,"t":"2026-10-01T15:30:00Z","v":4730,"vw":2.093544},{"c":2.1,"h":2.105,"l":2.095,"n":209,"o":2.095,"t":"2026-10-01T15:45:00Z","v":18196,"vw":2.099665},{"c":2.1,"h":2.1,"l":2.09,"n":139,"o":2.1,"t":"2026-10-01T16:00:00Z","v":12292,"vw":2.099911},{"c":2.12,"h":2.125,"l":2.095,"n":182,"o":2.1,"t":"2026-10-01T16:15:00Z","v":16220,"vw":2.10957},{"c":2.125,"h":2.125,"l":2.115,"n":141,"o":2.12,"t":"2026-10-01T16:30:00Z","v":8786,"vw":2.119784},{"c":2.12,"h":2.13,"l":2.1107,"n":117,"o":2.13,"t":"2026-10-01T16:45:00Z","v":6076,"vw":2.119241},{"c":2.115,"h":2.125,"l":2.115,"n":101,"o":2.115,"t":"2026-10-01T17:00:00Z","v":6964,"vw":2.119086},{"c":2.13,"h":2.13,"l":2.12,"n":129,"o":2.12,"t":"2026-10-01T17:15:00Z","v":14209,"vw":2.126165},{"c":2.145,"h":2.15,"l":2.1299,"n":536,"o":2.13,"t":"2026-10-01T17:30:00Z","v":52697,"vw":2.133649},{"c":2.135,"h":2.15,"l":2.1303,"n":151,"o":2.145,"t":"2026-10-01T17:45:00Z","v":13999,"vw":2.139108},{"c":2.14,"h":2.14,"l":2.13,"n":163,"o":2.135,"t":"2026-10-01T18:00:00Z","v":10462,"vw":2.137737},{"c":2.14,"h":2.14,"l":2.135,"n":167,"o":2.14,"t":"2026-10-01T18:15:00Z","v":22110,"vw":2.138323},{"c":2.14,"h":2.14,"l":2.13,"n":154,"o":2.14,"t":"2026-10-01T18:30:00Z","v":10677,"vw":2.139342},{"c":2.14,"h":2.14,"l":2.135,"n":128,"o":2.135,"t":"2026-10-01T18:45:00Z","v":6271,"vw":2.139178},{"c":2.115,"h":2.14,"l":2.115,"n":277,"o":2.14,"t":"2026-10-01T19:00:00Z","v":41220,"vw":2.123998},{"c":2.115,"h":2.12,"l":2.115,"n":115,"o":2.115,"t":"2026-10-01T19:15:00Z","v":5926,"vw":2.11697},{"c":2.105,"h":2.12,"l":2.105,"n":322,"o":2.12,"t":"2026-10-01T19:30:00Z","v":21611,"vw":2.112065},{"c":2.1,"h":2.115,"l":2.09,"n":757,"o":2.105,"t":"2026-10-01T19:45:00Z","v":74914,"vw":2.099541},{"c":2.08,"h":2.1,"l":2.08,"n":16,"o":2.1,"t":"2026-10-01T20:00:00Z","v":95768,"vw":2.099956},{"c":2.1,"h":2.1,"l":2.1,"n":2,"o":2.1,"t":"2026-10-02T08:30:00Z","v":243,"vw":2.1},{"c":2.09,"h":2.13,"l":2.09,"n":133,"o":2.13,"t":"2026-10-02T13:30:00Z","v":11687,"vw":2.113418},{"c":2.1,"h":2.1,"l":2.09,"n":35,"o":2.09,"t":"2026-10-02T13:45:00Z","v":1118,"vw":2.0925},{"c":2.15,"h":2.15,"l":2.09,"n":177,"o":2.09,"t":"2026-10-02T14:00:00Z","v":6502,"vw":2.126489},{"c":2.145,"h":2.16,"l":2.145,"n":284,"o":2.16,"t":"2026-10-02T14:15:00Z","v":19664,"vw":2.152537},{"c":2.14,"h":2.15,"l":2.135,"n":203,"o":2.145,"t":"2026-10-02T14:30:00Z","v":17847,"vw":2.141809},{"c":2.135,"h":2.15,"l":2.135,"n":99,"o":2.15,"t":"2026-10-02T14:45:00Z","v":4032,"vw":2.142316},{"c":2.085,"h":2.135,"l":2.085,"n":169,"o":2.135,"t":"2026-10-02T15:00:00Z","v":8893,"vw":2.112658},{"c":2.085,"h":2.09,"l":2.08,"n":45,"o":2.09,"t":"2026-10-02T15:15:00Z","v":4781,"vw":2.088718},{"c":2.08,"h":2.1,"l":2.08,"n":102,"o":2.09,"t":"2026-10-02T15:30:00Z","v":3982,"vw":2.09032},{"c":2.075,"h":2.085,"l":2.07,"n":65,"o":2.085,"t":"2026-10-02T15:45:00Z","v":8563,"vw":2.076364},{"c":2.065,"h":2.0794,"l":2.065,"n":113,"o":2.07,"t":"2026-10-02T16:00:00Z","v":8911,"vw":2.068507},{"c":2.08,"h":2.08,"l":2.065,"n":138,"o":2.065,"t":"2026-10-02T16:15:00Z","v":11582,"vw":2.070995},{"c":2.06,"h":2.08,"l":2.055,"n":315,"o":2.08,"t":"2026-10-02T16:30:00Z","v":29110,"vw":2.06265},{"c":2.055,"h":2.065,"l":2.05,"n":128,"o":2.06,"t":"2026-10-02T16:45:00Z","v":8244,"vw":2.058653},{"c":2.045,"h":2.055,"l":2.04,"n":125,"o":2.05,"t":"2026-10-02T17:00:00Z","v":8081,"vw":2.047864},{"c":2.025,"h":2.05,"l":2.02,"n":149,"o":2.045,"t":"2026-10-02T17:15:00Z","v":7563,"vw":2.037503},{"c":2.04,"h":2.04,"l":2.02,"n":185,"o":2.025,"t":"2026-10-02T17:30:00Z","v":11755,"vw":2.030104},{"c":2.035,"h":2.04,"l":2.03,"n":162,"o":2.04,"t":"2026-10-02T17:45:00Z","v":9591,"vw":2.035936},{"c":2.03,"h":2.04,"l":2.025,"n":235,"o":2.035,"t":"2026-10-02T18:00:00Z","v":22242,"vw":2.030918},{"c":2.005,"h":2.03,"l":2,"n":232,"o":2.025,"t":"2026-10-02T18:15:00Z","v":20788,"vw":2.016025},{"c":2.015,"h":2.02,"l":2,"n":648,"o":2.01,"t":"2026-10-02T18:30:00Z","v":90182,"vw":2.010748},{"c":1.99,"h":2.02,"l":1.99,"n":310,"o":2.018,"t":"2026-10-02T18:45:00Z","v":36677,"vw":2.008144},{"c":1.97,"h":1.9985,"l":1.97,"n":206,"o":1.9985,"t":"2026-10-02T19:00:00Z","v":16203,"vw":1.985055},{"c":1.965,"h":1.98,"l":1.965,"n":163,"o":1.975,"t":"2026-10-02T19:15:00Z","v":18061,"vw":1.970983},{"c":1.945,"h":1.97,"l":1.94,"n":290,"o":1.965,"t":"2026-10-02T19:30:00Z","v":38459,"vw":1.956849},{"c":1.95,"h":1.96,"l":1.93,"n":841,"o":1.94,"t":"2026-10-02T19:45:00Z","v":80460,"vw":1.944669},{"c":1.94,"h":1.94,"l":1.94,"n":6,"o":1.94,"t":"2026-10-02T20:00:00Z","v":110931,"vw":1.94},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-02T20:30:00Z","v":200,"vw":1.96},{"c":1.9546,"h":1.9546,"l":1.9546,"n":1,"o":1.9546,"t":"2026-10-02T20:45:00Z","v":270,"vw":1.9546},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-02T21:00:00Z","v":1000,"vw":1.98},{"c":1.94,"h":1.94,"l":1.93,"n":7,"o":1.94,"t":"2026-10-05T08:15:00Z","v":459,"vw":1.935},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-10-05T08:30:00Z","v":100,"vw":1.94},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-05T09:30:00Z","v":490,"vw":1.95},{"c":1.88,"h":1.94,"l":1.861,"n":197,"o":1.94,"t":"2026-10-05T13:30:00Z","v":25387,"vw":1.889187},{"c":1.87,"h":1.87,"l":1.8599,"n":48,"o":1.87,"t":"2026-10-05T13:45:00Z","v":2939,"vw":1.861754},{"c":1.945,"h":1.98,"l":1.88,"n":395,"o":1.88,"t":"2026-10-05T14:00:00Z","v":50292,"vw":1.942615},{"c":2.025,"h":2.04,"l":1.945,"n":766,"o":1.95,"t":"2026-10-05T14:15:00Z","v":106726,"vw":1.977342},{"c":2.03,"h":2.03,"l":2.005,"n":238,"o":2.03,"t":"2026-10-05T14:30:00Z","v":30792,"vw":2.018348},{"c":2.045,"h":2.045,"l":2.02,"n":226,"o":2.035,"t":"2026-10-05T14:45:00Z","v":21038,"vw":2.029628},{"c":2.04,"h":2.045,"l":2.025,"n":238,"o":2.045,"t":"2026-10-05T15:00:00Z","v":35027,"vw":2.03572},{"c":2.045,"h":2.05,"l":2.03,"n":269,"o":2.04,"t":"2026-10-05T15:15:00Z","v":32067,"vw":2.04481},{"c":2.04,"h":2.05,"l":2.03,"n":231,"o":2.045,"t":"2026-10-05T15:30:00Z","v":41963,"vw":2.039957},{"c":2.035,"h":2.045,"l":2.035,"n":273,"o":2.04,"t":"2026-10-05T15:45:00Z","v":20367,"vw":2.039925},{"c":2.035,"h":2.045,"l":2.035,"n":241,"o":2.035,"t":"2026-10-05T16:00:00Z","v":17382,"vw":2.040328},{"c":2.035,"h":2.04,"l":2.035,"n":300,"o":2.035,"t":"2026-10-05T16:15:00Z","v":27831,"vw":2.036079},{"c":2.035,"h":2.04,"l":2.02,"n":217,"o":2.03,"t":"2026-10-05T16:30:00Z","v":17365,"vw":2.03076},{"c":2.035,"h":2.045,"l":2.035,"n":153,"o":2.035,"t":"2026-10-05T16:45:00Z","v":10684,"vw":2.037905},{"c":2.025,"h":2.035,"l":2.025,"n":183,"o":2.035,"t":"2026-10-05T17:00:00Z","v":12461,"vw":2.029757},{"c":2,"h":2.035,"l":2,"n":290,"o":2.025,"t":"2026-10-05T17:15:00Z","v":27732,"vw":2.014469},{"c":1.995,"h":2.005,"l":1.995,"n":295,"o":2.005,"t":"2026-10-05T17:30:00Z","v":39935,"vw":1.996872},{"c":1.985,"h":2,"l":1.985,"n":178,"o":1.995,"t":"2026-10-05T17:45:00Z","v":16402,"vw":1.990799},{"c":1.995,"h":1.995,"l":1.9808,"n":228,"o":1.985,"t":"2026-10-05T18:00:00Z","v":18500,"vw":1.989683},{"c":1.945,"h":2,"l":1.945,"n":345,"o":1.995,"t":"2026-10-05T18:15:00Z","v":60195,"vw":1.985315},{"c":1.975,"h":1.975,"l":1.945,"n":234,"o":1.95,"t":"2026-10-05T18:30:00Z","v":59050,"vw":1.955018},{"c":2.025,"h":2.03,"l":1.965,"n":370,"o":1.975,"t":"2026-10-05T18:45:00Z","v":89090,"vw":1.993621},{"c":2.035,"h":2.04,"l":2.025,"n":248,"o":2.025,"t":"2026-10-05T19:00:00Z","v":22030,"vw":2.03117},{"c":2.04,"h":2.04,"l":2.03,"n":217,"o":2.035,"t":"2026-10-05T19:15:00Z","v":15106,"vw":2.035113},{"c":2.035,"h":2.04,"l":2.025,"n":268,"o":2.035,"t":"2026-10-05T19:30:00Z","v":26108,"vw":2.030756},{"c":2.06,"h":2.06,"l":2.02,"n":948,"o":2.035,"t":"2026-10-05T19:45:00Z","v":116349,"vw":2.043921},{"c":2.05,"h":2.05,"l":2.05,"n":13,"o":2.05,"t":"2026-10-05T20:00:00Z","v":155617,"vw":2.05},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-05T20:15:00Z","v":107,"vw":2.05},{"c":2.05,"h":2.1,"l":2.03,"n":45,"o":2.03,"t":"2026-10-06T08:15:00Z","v":20876,"vw":2.057606},{"c":2.05,"h":2.05,"l":2.04,"n":2,"o":2.04,"t":"2026-10-06T08:30:00Z","v":952,"vw":2.044853},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-10-06T11:00:00Z","v":102,"vw":2.05},{"c":2.025,"h":2.08,"l":2.025,"n":145,"o":2.06,"t":"2026-10-06T13:30:00Z","v":19604,"vw":2.056431},{"c":2.025,"h":2.03,"l":2.015,"n":46,"o":2.025,"t":"2026-10-06T13:45:00Z","v":2764,"vw":2.02075},{"c":2.025,"h":2.04,"l":2.025,"n":65,"o":2.03,"t":"2026-10-06T14:00:00Z","v":14178,"vw":2.034522},{"c":2.035,"h":2.04,"l":2.015,"n":115,"o":2.02,"t":"2026-10-06T14:15:00Z","v":8924,"vw":2.030571},{"c":2.05,"h":2.05,"l":2.02,"n":127,"o":2.03,"t":"2026-10-06T14:30:00Z","v":18902,"vw":2.034949},{"c":2.055,"h":2.075,"l":2.045,"n":205,"o":2.045,"t":"2026-10-06T14:45:00Z","v":34710,"vw":2.062346},{"c":2.055,"h":2.06,"l":2.045,"n":142,"o":2.055,"t":"2026-10-06T15:00:00Z","v":10172,"vw":2.051017},{"c":2.0562,"h":2.065,"l":2.05,"n":108,"o":2.055,"t":"2026-10-06T15:15:00Z","v":14341,"vw":2.057694},{"c":2.045,"h":2.055,"l":2.04,"n":87,"o":2.055,"t":"2026-10-06T15:30:00Z","v":9558,"vw":2.052283},{"c":2.04,"h":2.045,"l":2.035,"n":61,"o":2.045,"t":"2026-10-06T15:45:00Z","v":3354,"vw":2.039},{"c":2.035,"h":2.045,"l":2.015,"n":284,"o":2.035,"t":"2026-10-06T16:00:00Z","v":37719,"vw":2.028603},{"c":2.03,"h":2.035,"l":2.025,"n":166,"o":2.035,"t":"2026-10-06T16:15:00Z","v":7817,"vw":2.029654},{"c":2.025,"h":2.025,"l":2.025,"n":31,"o":2.025,"t":"2026-10-06T16:30:00Z","v":1359,"vw":2.025},{"c":2.015,"h":2.025,"l":2.0108,"n":54,"o":2.025,"t":"2026-10-06T16:45:00Z","v":3619,"vw":2.016782},{"c":2.015,"h":2.015,"l":2.015,"n":47,"o":2.015,"t":"2026-10-06T17:00:00Z","v":1672,"vw":2.015},{"c":2.0107,"h":2.015,"l":2.005,"n":122,"o":2.01,"t":"2026-10-06T17:15:00Z","v":12352,"vw":2.008264},{"c":2.015,"h":2.02,"l":2.01,"n":46,"o":2.015,"t":"2026-10-06T17:30:00Z","v":2215,"vw":2.015},{"c":2.015,"h":2.015,"l":2.01,"n":29,"o":2.015,"t":"2026-10-06T17:45:00Z","v":1029,"vw":2.013371},{"c":2.025,"h":2.025,"l":2,"n":197,"o":2.0109,"t":"2026-10-06T18:00:00Z","v":14107,"vw":2.011948},{"c":2.015,"h":2.025,"l":2.015,"n":96,"o":2.025,"t":"2026-10-06T18:15:00Z","v":7154,"vw":2.021103},{"c":2.02,"h":2.02,"l":2.01,"n":42,"o":2.01,"t":"2026-10-06T18:30:00Z","v":2875,"vw":2.014788},{"c":2.02,"h":2.02,"l":2.01,"n":86,"o":2.02,"t":"2026-10-06T18:45:00Z","v":4790,"vw":2.012397},{"c":2.01,"h":2.02,"l":2.01,"n":106,"o":2.02,"t":"2026-10-06T19:00:00Z","v":4304,"vw":2.013282},{"c":1.985,"h":2.02,"l":1.985,"n":209,"o":2.015,"t":"2026-10-06T19:15:00Z","v":15968,"vw":1.998836},{"c":2,"h":2.005,"l":1.985,"n":152,"o":1.985,"t":"2026-10-06T19:30:00Z","v":14412,"vw":1.99465},{"c":2.01,"h":2.01,"l":1.99,"n":557,"o":1.995,"t":"2026-10-06T19:45:00Z","v":46347,"vw":2.002583},{"c":2.01,"h":2.01,"l":2.01,"n":16,"o":2.01,"t":"2026-10-06T20:00:00Z","v":66579,"vw":2.01},{"c":2,"h":2,"l":1.99,"n":20,"o":1.99,"t":"2026-10-06T21:30:00Z","v":287,"vw":1.995354},{"c":2.01,"h":2.04,"l":1.9899,"n":42,"o":1.9899,"t":"2026-10-07T08:45:00Z","v":16919,"vw":2.012999},{"c":2.01,"h":2.01,"l":2.01,"n":3,"o":2.01,"t":"2026-10-07T12:30:00Z","v":1110,"vw":2.01},{"c":1.955,"h":2,"l":1.95,"n":71,"o":1.99,"t":"2026-10-07T13:30:00Z","v":13577,"vw":1.975172},{"c":1.945,"h":1.965,"l":1.945,"n":51,"o":1.955,"t":"2026-10-07T13:45:00Z","v":4825,"vw":1.953848},{"c":1.95,"h":1.955,"l":1.945,"n":114,"o":1.9499,"t":"2026-10-07T14:00:00Z","v":12267,"vw":1.95111},{"c":1.96,"h":1.965,"l":1.935,"n":95,"o":1.94,"t":"2026-10-07T14:15:00Z","v":13246,"vw":1.951559},{"c":1.965,"h":1.9699,"l":1.96,"n":91,"o":1.96,"t":"2026-10-07T14:30:00Z","v":11237,"vw":1.967085},{"c":1.955,"h":1.965,"l":1.955,"n":73,"o":1.965,"t":"2026-10-07T14:45:00Z","v":7000,"vw":1.960325},{"c":1.975,"h":1.975,"l":1.94,"n":166,"o":1.95,"t":"2026-10-07T15:00:00Z","v":25500,"vw":1.956363},{"c":1.965,"h":1.97,"l":1.955,"n":92,"o":1.97,"t":"2026-10-07T15:15:00Z","v":8111,"vw":1.963083},{"c":1.965,"h":1.9688,"l":1.955,"n":119,"o":1.96,"t":"2026-10-07T15:30:00Z","v":10219,"vw":1.962072},{"c":1.985,"h":1.985,"l":1.965,"n":56,"o":1.9688,"t":"2026-10-07T15:45:00Z","v":6265,"vw":1.972963},{"c":1.985,"h":1.99,"l":1.98,"n":26,"o":1.98,"t":"2026-10-07T16:00:00Z","v":1546,"vw":1.983333},{"c":1.995,"h":1.995,"l":1.985,"n":58,"o":1.985,"t":"2026-10-07T16:15:00Z","v":8615,"vw":1.991423},{"c":1.99,"h":1.995,"l":1.99,"n":68,"o":1.99,"t":"2026-10-07T16:30:00Z","v":4953,"vw":1.991753},{"c":1.995,"h":1.995,"l":1.99,"n":30,"o":1.995,"t":"2026-10-07T16:45:00Z","v":1883,"vw":1.993074},{"c":2.005,"h":2.005,"l":1.99,"n":57,"o":1.995,"t":"2026-10-07T17:00:00Z","v":4246,"vw":1.997008},{"c":1.995,"h":2.005,"l":1.985,"n":173,"o":2,"t":"2026-10-07T17:15:00Z","v":18087,"vw":1.993824},{"c":2.005,"h":2.0057,"l":1.985,"n":151,"o":1.99,"t":"2026-10-07T17:30:00Z","v":15873,"vw":1.99687},{"c":1.995,"h":2.01,"l":1.995,"n":90,"o":2.0041,"t":"2026-10-07T17:45:00Z","v":12096,"vw":2.001087},{"c":2.005,"h":2.01,"l":1.99,"n":107,"o":1.995,"t":"2026-10-07T18:00:00Z","v":7927,"vw":2.000717},{"c":2.005,"h":2.01,"l":2,"n":111,"o":2.01,"t":"2026-10-07T18:15:00Z","v":5624,"vw":2.004708},{"c":2.035,"h":2.035,"l":2.005,"n":205,"o":2.005,"t":"2026-10-07T18:30:00Z","v":29681,"vw":2.014042},{"c":2.035,"h":2.035,"l":2.03,"n":61,"o":2.035,"t":"2026-10-07T18:45:00Z","v":3960,"vw":2.034267},{"c":2.025,"h":2.04,"l":2.025,"n":144,"o":2.035,"t":"2026-10-07T19:00:00Z","v":10115,"vw":2.030643},{"c":2.025,"h":2.03,"l":2.02,"n":73,"o":2.02,"t":"2026-10-07T19:15:00Z","v":3945,"vw":2.024577},{"c":2.03,"h":2.035,"l":2.02,"n":326,"o":2.03,"t":"2026-10-07T19:30:00Z","v":17642,"vw":2.028717},{"c":2.015,"h":2.045,"l":2.01,"n":887,"o":2.03,"t":"2026-10-07T19:45:00Z","v":81927,"vw":2.030061},{"c":2.02,"h":2.02,"l":2.02,"n":11,"o":2.02,"t":"2026-10-07T20:00:00Z","v":74702,"vw":2.02},{"c":1.98,"h":1.995,"l":1.9501,"n":45,"o":1.99,"t":"2026-10-08T13:30:00Z","v":8171,"vw":1.984133},{"c":1.99,"h":1.99,"l":1.98,"n":32,"o":1.98,"t":"2026-10-08T13:45:00Z","v":6549,"vw":1.981935},{"c":2.005,"h":2.005,"l":1.985,"n":47,"o":1.99,"t":"2026-10-08T14:00:00Z","v":5976,"vw":2.000571},{"c":2.015,"h":2.02,"l":2.005,"n":159,"o":2.005,"t":"2026-10-08T14:15:00Z","v":15449,"vw":2.011963},{"c":2.015,"h":2.02,"l":2.015,"n":26,"o":2.015,"t":"2026-10-08T14:30:00Z","v":1905,"vw":2.015416},{"c":2.015,"h":2.02,"l":2.01,"n":246,"o":2.02,"t":"2026-10-08T14:45:00Z","v":13790,"vw":2.016103},{"c":2.005,"h":2.015,"l":1.995,"n":208,"o":2.015,"t":"2026-10-08T15:00:00Z","v":15781,"vw":2.002132},{"c":1.995,"h":2.0075,"l":1.995,"n":61,"o":2.005,"t":"2026-10-08T15:15:00Z","v":5178,"vw":2.00135},{"c":2.01,"h":2.01,"l":1.995,"n":194,"o":1.995,"t":"2026-10-08T15:30:00Z","v":12360,"vw":2.001735},{"c":2,"h":2.0053,"l":1.995,"n":184,"o":2.0053,"t":"2026-10-08T15:45:00Z","v":31336,"vw":2.00166},{"c":2.02,"h":2.02,"l":2.01,"n":89,"o":2.01,"t":"2026-10-08T16:00:00Z","v":19953,"vw":2.015979},{"c":2.045,"h":2.055,"l":2.0101,"n":185,"o":2.015,"t":"2026-10-08T16:15:00Z","v":27623,"vw":2.031891},{"c":1.99,"h":2.045,"l":1.975,"n":659,"o":2.045,"t":"2026-10-08T16:30:00Z","v":101975,"vw":2.005377},{"c":1.98,"h":1.985,"l":1.975,"n":68,"o":1.985,"t":"2026-10-08T16:45:00Z","v":6434,"vw":1.979524},{"c":1.975,"h":1.98,"l":1.97,"n":86,"o":1.98,"t":"2026-10-08T17:00:00Z","v":6602,"vw":1.975957},{"c":1.985,"h":1.99,"l":1.975,"n":130,"o":1.98,"t":"2026-10-08T17:15:00Z","v":10215,"vw":1.980482},{"c":1.995,"h":1.995,"l":1.98,"n":106,"o":1.98,"t":"2026-10-08T17:30:00Z","v":8543,"vw":1.987656},{"c":1.99,"h":2,"l":1.985,"n":136,"o":1.9995,"t":"2026-10-08T17:45:00Z","v":11933,"vw":1.991677},{"c":1.985,"h":1.995,"l":1.985,"n":50,"o":1.995,"t":"2026-10-08T18:00:00Z","v":3434,"vw":1.98883},{"c":1.975,"h":1.985,"l":1.975,"n":46,"o":1.98,"t":"2026-10-08T18:15:00Z","v":3290,"vw":1.979544},{"c":1.965,"h":1.97,"l":1.965,"n":48,"o":1.97,"t":"2026-10-08T18:30:00Z","v":6505,"vw":1.968279},{"c":1.966,"h":1.97,"l":1.965,"n":44,"o":1.965,"t":"2026-10-08T18:45:00Z","v":2837,"vw":1.965788},{"c":1.98,"h":1.98,"l":1.965,"n":125,"o":1.97,"t":"2026-10-08T19:00:00Z","v":14919,"vw":1.968711},{"c":1.975,"h":1.98,"l":1.9712,"n":86,"o":1.98,"t":"2026-10-08T19:15:00Z","v":6925,"vw":1.976236},{"c":1.99,"h":1.995,"l":1.975,"n":246,"o":1.975,"t":"2026-10-08T19:30:00Z","v":38801,"vw":1.98408},{"c":1.965,"h":1.995,"l":1.96,"n":1423,"o":1.9801,"t":"2026-10-08T19:45:00Z","v":244993,"vw":1.973684},{"c":1.97,"h":1.97,"l":1.97,"n":12,"o":1.97,"t":"2026-10-08T20:00:00Z","v":357543,"vw":1.97},{"c":1.965,"h":1.99,"l":1.96,"n":81,"o":1.99,"t":"2026-10-09T13:30:00Z","v":8078,"vw":1.981166},{"c":1.96,"h":1.96,"l":1.955,"n":23,"o":1.96,"t":"2026-10-09T13:45:00Z","v":1366,"vw":1.958091},{"c":1.955,"h":1.965,"l":1.955,"n":105,"o":1.965,"t":"2026-10-09T14:00:00Z","v":5186,"vw":1.9595},{"c":1.965,"h":1.97,"l":1.955,"n":141,"o":1.955,"t":"2026-10-09T14:15:00Z","v":9970,"vw":1.962286},{"c":1.965,"h":1.97,"l":1.96,"n":139,"o":1.965,"t":"2026-10-09T14:30:00Z","v":12120,"vw":1.967167},{"c":1.945,"h":1.97,"l":1.945,"n":134,"o":1.96,"t":"2026-10-09T14:45:00Z","v":11319,"vw":1.953713},{"c":1.935,"h":1.95,"l":1.9292,"n":136,"o":1.945,"t":"2026-10-09T15:00:00Z","v":13617,"vw":1.935966},{"c":1.925,"h":1.935,"l":1.925,"n":97,"o":1.93,"t":"2026-10-09T15:15:00Z","v":10393,"vw":1.930727},{"c":1.92,"h":1.925,"l":1.915,"n":131,"o":1.925,"t":"2026-10-09T15:30:00Z","v":11191,"vw":1.91938},{"c":1.92,"h":1.92,"l":1.91,"n":117,"o":1.915,"t":"2026-10-09T15:45:00Z","v":9856,"vw":1.915614},{"c":1.925,"h":1.925,"l":1.92,"n":176,"o":1.92,"t":"2026-10-09T16:00:00Z","v":10525,"vw":1.923008},{"c":1.925,"h":1.935,"l":1.91,"n":261,"o":1.925,"t":"2026-10-09T16:15:00Z","v":25115,"vw":1.923188},{"c":1.9736,"h":1.975,"l":1.925,"n":322,"o":1.93,"t":"2026-10-09T16:30:00Z","v":35654,"vw":1.950085},{"c":1.965,"h":1.975,"l":1.965,"n":165,"o":1.975,"t":"2026-10-09T16:45:00Z","v":19980,"vw":1.972461},{"c":1.99,"h":2,"l":1.97,"n":301,"o":1.97,"t":"2026-10-09T17:00:00Z","v":29416,"vw":1.986479},{"c":1.975,"h":1.99,"l":1.975,"n":120,"o":1.99,"t":"2026-10-09T17:15:00Z","v":15366,"vw":1.983069},{"c":1.97,"h":1.985,"l":1.965,"n":339,"o":1.98,"t":"2026-10-09T17:30:00Z","v":36925,"vw":1.976259},{"c":1.96,"h":1.97,"l":1.955,"n":281,"o":1.97,"t":"2026-10-09T17:45:00Z","v":27950,"vw":1.962803},{"c":2.005,"h":2.01,"l":1.965,"n":346,"o":1.965,"t":"2026-10-09T18:00:00Z","v":38041,"vw":1.989493},{"c":2.02,"h":2.02,"l":2.005,"n":191,"o":2.005,"t":"2026-10-09T18:15:00Z","v":21058,"vw":2.011258},{"c":2.015,"h":2.02,"l":2.01,"n":150,"o":2.015,"t":"2026-10-09T18:30:00Z","v":10609,"vw":2.015963},{"c":2.025,"h":2.03,"l":2.01,"n":241,"o":2.015,"t":"2026-10-09T18:45:00Z","v":32805,"vw":2.020331},{"c":1.975,"h":2.045,"l":1.975,"n":911,"o":2.03,"t":"2026-10-09T19:00:00Z","v":278186,"vw":2.002664},{"c":1.965,"h":1.98,"l":1.945,"n":626,"o":1.975,"t":"2026-10-09T19:15:00Z","v":89845,"vw":1.964902},{"c":1.945,"h":1.965,"l":1.945,"n":212,"o":1.965,"t":"2026-10-09T19:30:00Z","v":19879,"vw":1.953794},{"c":1.92,"h":1.95,"l":1.9,"n":1558,"o":1.945,"t":"2026-10-09T19:45:00Z","v":225433,"vw":1.924974},{"c":1.96,"h":1.96,"l":1.92,"n":12,"o":1.92,"t":"2026-10-09T20:00:00Z","v":79827,"vw":1.920764},{"c":1.93,"h":1.93,"l":1.93,"n":10,"o":1.93,"t":"2026-10-09T23:30:00Z","v":220,"vw":1.93},{"c":1.92,"h":1.92,"l":1.91,"n":11,"o":1.91,"t":"2026-10-09T23:45:00Z","v":268,"vw":1.915024},{"c":1.92,"h":1.94,"l":1.91,"n":35,"o":1.91,"t":"2026-10-12T11:45:00Z","v":22329,"vw":1.925042},{"c":1.91,"h":1.94,"l":1.88,"n":225,"o":1.9,"t":"2026-10-12T13:30:00Z","v":18577,"vw":1.903691},{"c":1.93,"h":1.93,"l":1.9,"n":108,"o":1.9,"t":"2026-10-12T13:45:00Z","v":11897,"vw":1.909632},{"c":1.925,"h":1.935,"l":1.915,"n":190,"o":1.925,"t":"2026-10-12T14:00:00Z","v":17174,"vw":1.923719},{"c":1.905,"h":1.925,"l":1.905,"n":73,"o":1.925,"t":"2026-10-12T14:15:00Z","v":6380,"vw":1.913323},{"c":1.915,"h":1.915,"l":1.9001,"n":107,"o":1.905,"t":"2026-10-12T14:30:00Z","v":10905,"vw":1.910624},{"c":1.915,"h":1.915,"l":1.91,"n":63,"o":1.915,"t":"2026-10-12T14:45:00Z","v":1978,"vw":1.914588},{"c":1.945,"h":1.945,"l":1.91,"n":201,"o":1.915,"t":"2026-10-12T15:00:00Z","v":22628,"vw":1.931329},{"c":1.935,"h":1.945,"l":1.935,"n":42,"o":1.945,"t":"2026-10-12T15:15:00Z","v":4388,"vw":1.942174},{"c":1.935,"h":1.935,"l":1.935,"n":18,"o":1.935,"t":"2026-10-12T15:30:00Z","v":1215,"vw":1.935},{"c":1.93,"h":1.9389,"l":1.93,"n":46,"o":1.935,"t":"2026-10-12T15:45:00Z","v":1893,"vw":1.933791},{"c":1.935,"h":1.935,"l":1.93,"n":56,"o":1.93,"t":"2026-10-12T16:00:00Z","v":1825,"vw":1.933333},{"c":1.93,"h":1.94,"l":1.92,"n":113,"o":1.94,"t":"2026-10-12T16:15:00Z","v":8469,"vw":1.930584},{"c":1.925,"h":1.925,"l":1.92,"n":53,"o":1.92,"t":"2026-10-12T16:30:00Z","v":1545,"vw":1.921757},{"c":1.93,"h":1.94,"l":1.92,"n":192,"o":1.925,"t":"2026-10-12T16:45:00Z","v":24924,"vw":1.931213},{"c":1.925,"h":1.9299,"l":1.92,"n":88,"o":1.925,"t":"2026-10-12T17:00:00Z","v":6791,"vw":1.924741},{"c":1.92,"h":1.925,"l":1.92,"n":199,"o":1.925,"t":"2026-10-12T17:15:00Z","v":9198,"vw":1.923002},{"c":1.93,"h":1.93,"l":1.9188,"n":218,"o":1.925,"t":"2026-10-12T17:30:00Z","v":16398,"vw":1.921559},{"c":1.925,"h":1.93,"l":1.925,"n":74,"o":1.93,"t":"2026-10-12T17:45:00Z","v":2226,"vw":1.925909},{"c":1.935,"h":1.94,"l":1.925,"n":245,"o":1.93,"t":"2026-10-12T18:00:00Z","v":15798,"vw":1.931327},{"c":1.93,"h":1.94,"l":1.92,"n":313,"o":1.935,"t":"2026-10-12T18:15:00Z","v":23904,"vw":1.933408},{"c":1.925,"h":1.94,"l":1.9212,"n":218,"o":1.925,"t":"2026-10-12T18:30:00Z","v":35429,"vw":1.927159},{"c":1.92,"h":1.93,"l":1.915,"n":198,"o":1.925,"t":"2026-10-12T18:45:00Z","v":27589,"vw":1.920719},{"c":1.91,"h":1.925,"l":1.9,"n":353,"o":1.915,"t":"2026-10-12T19:00:00Z","v":62138,"vw":1.912223},{"c":1.89,"h":1.905,"l":1.89,"n":118,"o":1.905,"t":"2026-10-12T19:15:00Z","v":15802,"vw":1.897464},{"c":1.8908,"h":1.895,"l":1.88,"n":137,"o":1.885,"t":"2026-10-12T19:30:00Z","v":11731,"vw":1.890949},{"c":1.91,"h":1.91,"l":1.88,"n":762,"o":1.89,"t":"2026-10-12T19:45:00Z","v":66456,"vw":1.900754},{"c":1.91,"h":1.91,"l":1.91,"n":12,"o":1.91,"t":"2026-10-12T20:00:00Z","v":65670,"vw":1.91},{"c":1.94,"h":1.94,"l":1.94,"n":3,"o":1.94,"t":"2026-10-12T21:00:00Z","v":299,"vw":1.94},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-12T23:00:00Z","v":100,"vw":1.93},{"c":1.915,"h":1.93,"l":1.9,"n":31,"o":1.93,"t":"2026-10-13T13:30:00Z","v":7339,"vw":1.921558},{"c":1.91,"h":1.9189,"l":1.91,"n":13,"o":1.915,"t":"2026-10-13T13:45:00Z","v":1120,"vw":1.914005},{"c":1.955,"h":1.955,"l":1.91,"n":174,"o":1.91,"t":"2026-10-13T14:00:00Z","v":23575,"vw":1.931453},{"c":1.91,"h":1.95,"l":1.885,"n":451,"o":1.95,"t":"2026-10-13T14:15:00Z","v":68645,"vw":1.911182},{"c":1.895,"h":1.915,"l":1.89,"n":171,"o":1.91,"t":"2026-10-13T14:30:00Z","v":13491,"vw":1.900052},{"c":1.905,"h":1.91,"l":1.89,"n":177,"o":1.89,"t":"2026-10-13T14:45:00Z","v":10507,"vw":1.899964},{"c":1.91,"h":1.915,"l":1.905,"n":151,"o":1.905,"t":"2026-10-13T15:00:00Z","v":11560,"vw":1.908764},{"c":1.9,"h":1.91,"l":1.895,"n":162,"o":1.91,"t":"2026-10-13T15:15:00Z","v":20351,"vw":1.900673},{"c":1.885,"h":1.9,"l":1.885,"n":130,"o":1.895,"t":"2026-10-13T15:30:00Z","v":10584,"vw":1.893603},{"c":1.895,"h":1.9,"l":1.88,"n":127,"o":1.885,"t":"2026-10-13T15:45:00Z","v":11420,"vw":1.888033},{"c":1.885,"h":1.9,"l":1.88,"n":133,"o":1.8988,"t":"2026-10-13T16:00:00Z","v":18436,"vw":1.891944},{"c":1.88,"h":1.8856,"l":1.865,"n":204,"o":1.8856,"t":"2026-10-13T16:15:00Z","v":36249,"vw":1.878146},{"c":1.88,"h":1.885,"l":1.875,"n":88,"o":1.88,"t":"2026-10-13T16:30:00Z","v":10915,"vw":1.881775},{"c":1.885,"h":1.885,"l":1.88,"n":118,"o":1.885,"t":"2026-10-13T16:45:00Z","v":5253,"vw":1.882595},{"c":1.88,"h":1.88,"l":1.875,"n":149,"o":1.88,"t":"2026-10-13T17:00:00Z","v":6951,"vw":1.879411},{"c":1.86,"h":1.88,"l":1.855,"n":252,"o":1.875,"t":"2026-10-13T17:15:00Z","v":34295,"vw":1.863253},{"c":1.855,"h":1.86,"l":1.8521,"n":79,"o":1.855,"t":"2026-10-13T17:30:00Z","v":12555,"vw":1.855772},{"c":1.855,"h":1.86,"l":1.85,"n":78,"o":1.855,"t":"2026-10-13T17:45:00Z","v":9393,"vw":1.857431},{"c":1.86,"h":1.88,"l":1.855,"n":174,"o":1.855,"t":"2026-10-13T18:00:00Z","v":24032,"vw":1.864276},{"c":1.855,"h":1.86,"l":1.85,"n":65,"o":1.86,"t":"2026-10-13T18:15:00Z","v":9056,"vw":1.856254},{"c":1.86,"h":1.86,"l":1.85,"n":137,"o":1.86,"t":"2026-10-13T18:30:00Z","v":17706,"vw":1.858924},{"c":1.87,"h":1.87,"l":1.855,"n":148,"o":1.855,"t":"2026-10-13T18:45:00Z","v":25671,"vw":1.864062},{"c":1.865,"h":1.87,"l":1.86,"n":141,"o":1.87,"t":"2026-10-13T19:00:00Z","v":21970,"vw":1.865182},{"c":1.865,"h":1.87,"l":1.86,"n":104,"o":1.865,"t":"2026-10-13T19:15:00Z","v":13728,"vw":1.864721},{"c":1.87,"h":1.87,"l":1.855,"n":208,"o":1.865,"t":"2026-10-13T19:30:00Z","v":25968,"vw":1.861516},{"c":1.855,"h":1.87,"l":1.845,"n":824,"o":1.865,"t":"2026-10-13T19:45:00Z","v":106234,"vw":1.857447},{"c":1.86,"h":1.86,"l":1.86,"n":15,"o":1.86,"t":"2026-10-13T20:00:00Z","v":146089,"vw":1.86},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-13T22:00:00Z","v":166,"vw":1.89},{"c":1.85,"h":1.85,"l":1.85,"n":12,"o":1.85,"t":"2026-10-14T08:30:00Z","v":443,"vw":1.85},{"c":1.81,"h":1.85,"l":1.81,"n":8,"o":1.85,"t":"2026-10-14T13:15:00Z","v":665,"vw":1.819712},{"c":1.765,"h":1.83,"l":1.75,"n":185,"o":1.83,"t":"2026-10-14T13:30:00Z","v":24288,"vw":1.773158},{"c":1.765,"h":1.785,"l":1.76,"n":229,"o":1.765,"t":"2026-10-14T13:45:00Z","v":62420,"vw":1.77364},{"c":1.755,"h":1.76,"l":1.745,"n":244,"o":1.76,"t":"2026-10-14T14:00:00Z","v":16240,"vw":1.754285},{"c":1.755,"h":1.765,"l":1.755,"n":171,"o":1.755,"t":"2026-10-14T14:15:00Z","v":24480,"vw":1.757952},{"c":1.755,"h":1.77,"l":1.75,"n":234,"o":1.755,"t":"2026-10-14T14:30:00Z","v":18050,"vw":1.759782},{"c":1.745,"h":1.76,"l":1.74,"n":174,"o":1.755,"t":"2026-10-14T14:45:00Z","v":12886,"vw":1.743921},{"c":1.745,"h":1.749,"l":1.73,"n":231,"o":1.745,"t":"2026-10-14T15:00:00Z","v":17144,"vw":1.740626},{"c":1.735,"h":1.745,"l":1.735,"n":114,"o":1.745,"t":"2026-10-14T15:15:00Z","v":5437,"vw":1.740085},{"c":1.72,"h":1.73,"l":1.72,"n":153,"o":1.73,"t":"2026-10-14T15:30:00Z","v":8213,"vw":1.725995},{"c":1.725,"h":1.735,"l":1.715,"n":189,"o":1.725,"t":"2026-10-14T15:45:00Z","v":17083,"vw":1.728119},{"c":1.735,"h":1.74,"l":1.725,"n":135,"o":1.725,"t":"2026-10-14T16:00:00Z","v":11069,"vw":1.735029},{"c":1.745,"h":1.745,"l":1.725,"n":178,"o":1.735,"t":"2026-10-14T16:15:00Z","v":19583,"vw":1.732799},{"c":1.75,"h":1.755,"l":1.745,"n":131,"o":1.745,"t":"2026-10-14T16:30:00Z","v":7694,"vw":1.748851},{"c":1.745,"h":1.755,"l":1.735,"n":259,"o":1.745,"t":"2026-10-14T16:45:00Z","v":35429,"vw":1.746914},{"c":1.735,"h":1.75,"l":1.735,"n":102,"o":1.75,"t":"2026-10-14T17:00:00Z","v":6414,"vw":1.738874},{"c":1.725,"h":1.74,"l":1.725,"n":218,"o":1.735,"t":"2026-10-14T17:15:00Z","v":22640,"vw":1.733934},{"c":1.725,"h":1.73,"l":1.72,"n":218,"o":1.725,"t":"2026-10-14T17:30:00Z","v":8199,"vw":1.722167},{"c":1.725,"h":1.725,"l":1.72,"n":117,"o":1.725,"t":"2026-10-14T17:45:00Z","v":9065,"vw":1.724821},{"c":1.705,"h":1.74,"l":1.705,"n":246,"o":1.725,"t":"2026-10-14T18:00:00Z","v":24002,"vw":1.725447},{"c":1.705,"h":1.705,"l":1.705,"n":28,"o":1.705,"t":"2026-10-14T18:15:00Z","v":2062,"vw":1.705},{"c":1.715,"h":1.715,"l":1.7012,"n":93,"o":1.705,"t":"2026-10-14T18:30:00Z","v":11815,"vw":1.707408},{"c":1.73,"h":1.74,"l":1.7101,"n":174,"o":1.715,"t":"2026-10-14T18:45:00Z","v":27789,"vw":1.725792},{"c":1.725,"h":1.7293,"l":1.71,"n":132,"o":1.725,"t":"2026-10-14T19:00:00Z","v":14356,"vw":1.719153},{"c":1.725,"h":1.725,"l":1.715,"n":125,"o":1.725,"t":"2026-10-14T19:15:00Z","v":11492,"vw":1.720208},{"c":1.715,"h":1.73,"l":1.71,"n":214,"o":1.73,"t":"2026-10-14T19:30:00Z","v":22365,"vw":1.720366},{"c":1.73,"h":1.73,"l":1.71,"n":590,"o":1.715,"t":"2026-10-14T19:45:00Z","v":58784,"vw":1.723917},{"c":1.73,"h":1.73,"l":1.73,"n":10,"o":1.73,"t":"2026-10-14T20:00:00Z","v":63070,"vw":1.73},{"c":1.71,"h":1.73,"l":1.71,"n":3,"o":1.73,"t":"2026-10-14T20:45:00Z","v":1325,"vw":1.726616},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-14T22:45:00Z","v":200,"vw":1.75},{"c":1.7,"h":1.75,"l":1.7,"n":27,"o":1.71,"t":"2026-10-14T23:00:00Z","v":12341,"vw":1.720127},{"c":1.73,"h":1.73,"l":1.73,"n":3,"o":1.73,"t":"2026-10-15T13:15:00Z","v":106,"vw":1.73},{"c":1.725,"h":1.74,"l":1.72,"n":104,"o":1.72,"t":"2026-10-15T13:30:00Z","v":15636,"vw":1.729224},{"c":1.76,"h":1.76,"l":1.7208,"n":231,"o":1.7208,"t":"2026-10-15T13:45:00Z","v":38996,"vw":1.74242},{"c":1.77,"h":1.79,"l":1.765,"n":259,"o":1.77,"t":"2026-10-15T14:00:00Z","v":33864,"vw":1.773756},{"c":1.75,"h":1.775,"l":1.75,"n":199,"o":1.77,"t":"2026-10-15T14:15:00Z","v":39395,"vw":1.756599},{"c":1.75,"h":1.755,"l":1.745,"n":119,"o":1.75,"t":"2026-10-15T14:30:00Z","v":8608,"vw":1.750232},{"c":1.755,"h":1.7599,"l":1.75,"n":203,"o":1.755,"t":"2026-10-15T14:45:00Z","v":11520,"vw":1.756252},{"c":1.775,"h":1.7795,"l":1.755,"n":259,"o":1.755,"t":"2026-10-15T15:00:00Z","v":37975,"vw":1.767893},{"c":1.76,"h":1.775,"l":1.755,"n":178,"o":1.775,"t":"2026-10-15T15:15:00Z","v":23200,"vw":1.770143},{"c":1.755,"h":1.76,"l":1.75,"n":84,"o":1.755,"t":"2026-10-15T15:30:00Z","v":4050,"vw":1.753412},{"c":1.77,"h":1.77,"l":1.755,"n":112,"o":1.755,"t":"2026-10-15T15:45:00Z","v":7789,"vw":1.760193},{"c":1.765,"h":1.77,"l":1.76,"n":54,"o":1.765,"t":"2026-10-15T16:00:00Z","v":8213,"vw":1.768229},{"c":1.745,"h":1.77,"l":1.745,"n":243,"o":1.76,"t":"2026-10-15T16:15:00Z","v":22364,"vw":1.75188},{"c":1.75,"h":1.76,"l":1.745,"n":167,"o":1.745,"t":"2026-10-15T16:30:00Z","v":11646,"vw":1.7515},{"c":1.755,"h":1.76,"l":1.75,"n":100,"o":1.755,"t":"2026-10-15T16:45:00Z","v":3772,"vw":1.754997},{"c":1.75,"h":1.76,"l":1.75,"n":72,"o":1.75,"t":"2026-10-15T17:00:00Z","v":2671,"vw":1.751959},{"c":1.755,"h":1.76,"l":1.75,"n":53,"o":1.7599,"t":"2026-10-15T17:15:00Z","v":4068,"vw":1.756779},{"c":1.77,"h":1.77,"l":1.75,"n":155,"o":1.755,"t":"2026-10-15T17:30:00Z","v":11162,"vw":1.757405},{"c":1.765,"h":1.77,"l":1.765,"n":62,"o":1.765,"t":"2026-10-15T17:45:00Z","v":8870,"vw":1.765605},{"c":1.76,"h":1.77,"l":1.76,"n":142,"o":1.765,"t":"2026-10-15T18:00:00Z","v":15017,"vw":1.765117},{"c":1.765,"h":1.77,"l":1.76,"n":171,"o":1.765,"t":"2026-10-15T18:15:00Z","v":9235,"vw":1.763421},{"c":1.76,"h":1.77,"l":1.76,"n":154,"o":1.7693,"t":"2026-10-15T18:30:00Z","v":11813,"vw":1.766496},{"c":1.765,"h":1.77,"l":1.76,"n":123,"o":1.765,"t":"2026-10-15T18:45:00Z","v":11131,"vw":1.765516},{"c":1.775,"h":1.78,"l":1.765,"n":254,"o":1.765,"t":"2026-10-15T19:00:00Z","v":26765,"vw":1.769832},{"c":1.78,"h":1.78,"l":1.77,"n":125,"o":1.775,"t":"2026-10-15T19:15:00Z","v":5618,"vw":1.773689},{"c":1.77,"h":1.78,"l":1.77,"n":152,"o":1.77,"t":"2026-10-15T19:30:00Z","v":16098,"vw":1.774904},{"c":1.77,"h":1.78,"l":1.77,"n":735,"o":1.775,"t":"2026-10-15T19:45:00Z","v":57066,"vw":1.772365},{"c":1.77,"h":1.77,"l":1.77,"n":18,"o":1.77,"t":"2026-10-15T20:00:00Z","v":65606,"vw":1.77},{"c":1.78,"h":1.78,"l":1.77,"n":9,"o":1.77,"t":"2026-10-16T08:15:00Z","v":4951,"vw":1.774691},{"c":1.74,"h":1.775,"l":1.73,"n":83,"o":1.77,"t":"2026-10-16T13:30:00Z","v":18577,"vw":1.765035},{"c":1.755,"h":1.755,"l":1.73,"n":42,"o":1.74,"t":"2026-10-16T13:45:00Z","v":3057,"vw":1.737704},{"c":1.745,"h":1.76,"l":1.745,"n":136,"o":1.755,"t":"2026-10-16T14:00:00Z","v":15337,"vw":1.750554},{"c":1.73,"h":1.745,"l":1.73,"n":66,"o":1.745,"t":"2026-10-16T14:15:00Z","v":5836,"vw":1.740226},{"c":1.73,"h":1.735,"l":1.73,"n":18,"o":1.73,"t":"2026-10-16T14:30:00Z","v":2025,"vw":1.733824},{"c":1.735,"h":1.735,"l":1.73,"n":16,"o":1.735,"t":"2026-10-16T14:45:00Z","v":1223,"vw":1.733636},{"c":1.715,"h":1.73,"l":1.71,"n":58,"o":1.73,"t":"2026-10-16T15:00:00Z","v":6506,"vw":1.723},{"c":1.705,"h":1.715,"l":1.7,"n":61,"o":1.715,"t":"2026-10-16T15:15:00Z","v":4847,"vw":1.70867},{"c":1.705,"h":1.7099,"l":1.7,"n":43,"o":1.7,"t":"2026-10-16T15:30:00Z","v":3098,"vw":1.705129},{"c":1.705,"h":1.7091,"l":1.695,"n":102,"o":1.705,"t":"2026-10-16T15:45:00Z","v":8797,"vw":1.701828},{"c":1.71,"h":1.71,"l":1.705,"n":82,"o":1.705,"t":"2026-10-16T16:00:00Z","v":6671,"vw":1.707421},{"c":1.67,"h":1.715,"l":1.67,"n":346,"o":1.715,"t":"2026-10-16T16:15:00Z","v":40422,"vw":1.692371},{"c":1.65,"h":1.675,"l":1.645,"n":176,"o":1.67,"t":"2026-10-16T16:30:00Z","v":17525,"vw":1.657863},{"c":1.63,"h":1.655,"l":1.63,"n":146,"o":1.65,"t":"2026-10-16T16:45:00Z","v":14791,"vw":1.640702},{"c":1.64,"h":1.64,"l":1.615,"n":154,"o":1.635,"t":"2026-10-16T17:00:00Z","v":22179,"vw":1.62743},{"c":1.64,"h":1.64,"l":1.63,"n":80,"o":1.635,"t":"2026-10-16T17:15:00Z","v":5418,"vw":1.636307},{"c":1.645,"h":1.645,"l":1.635,"n":100,"o":1.635,"t":"2026-10-16T17:30:00Z","v":6163,"vw":1.643362},{"c":1.63,"h":1.64,"l":1.63,"n":205,"o":1.64,"t":"2026-10-16T17:45:00Z","v":11069,"vw":1.638211},{"c":1.625,"h":1.635,"l":1.62,"n":103,"o":1.635,"t":"2026-10-16T18:00:00Z","v":7476,"vw":1.628509},{"c":1.63,"h":1.63,"l":1.625,"n":97,"o":1.625,"t":"2026-10-16T18:15:00Z","v":5515,"vw":1.627513},{"c":1.64,"h":1.64,"l":1.625,"n":185,"o":1.63,"t":"2026-10-16T18:30:00Z","v":12147,"vw":1.634634},{"c":1.64,"h":1.64,"l":1.6301,"n":105,"o":1.64,"t":"2026-10-16T18:45:00Z","v":5819,"vw":1.638251},{"c":1.635,"h":1.64,"l":1.625,"n":283,"o":1.64,"t":"2026-10-16T19:00:00Z","v":25508,"vw":1.632377},{"c":1.64,"h":1.645,"l":1.635,"n":188,"o":1.635,"t":"2026-10-16T19:15:00Z","v":13320,"vw":1.63921},{"c":1.625,"h":1.64,"l":1.625,"n":228,"o":1.635,"t":"2026-10-16T19:30:00Z","v":16491,"vw":1.632369},{"c":1.635,"h":1.645,"l":1.63,"n":646,"o":1.63,"t":"2026-10-16T19:45:00Z","v":55722,"vw":1.636616},{"c":1.64,"h":1.64,"l":1.64,"n":13,"o":1.64,"t":"2026-10-16T20:00:00Z","v":87218,"vw":1.64},{"c":1.64,"h":1.64,"l":1.63,"n":10,"o":1.63,"t":"2026-10-19T08:30:00Z","v":552,"vw":1.634059},{"c":1.65,"h":1.65,"l":1.65,"n":4,"o":1.65,"t":"2026-10-19T13:15:00Z","v":150,"vw":1.65},{"c":1.605,"h":1.64,"l":1.595,"n":129,"o":1.64,"t":"2026-10-19T13:30:00Z","v":18664,"vw":1.617165},{"c":1.605,"h":1.611,"l":1.59,"n":98,"o":1.6001,"t":"2026-10-19T13:45:00Z","v":25572,"vw":1.599161},{"c":1.605,"h":1.62,"l":1.6,"n":105,"o":1.605,"t":"2026-10-19T14:00:00Z","v":7979,"vw":1.610082},{"c":1.611,"h":1.615,"l":1.605,"n":71,"o":1.61,"t":"2026-10-19T14:15:00Z","v":5723,"vw":1.610026},{"c":1.605,"h":1.61,"l":1.6,"n":24,"o":1.61,"t":"2026-10-19T14:30:00Z","v":1620,"vw":1.607233},{"c":1.615,"h":1.62,"l":1.61,"n":75,"o":1.61,"t":"2026-10-19T14:45:00Z","v":11155,"vw":1.61169},{"c":1.61,"h":1.62,"l":1.61,"n":82,"o":1.615,"t":"2026-10-19T15:00:00Z","v":6771,"vw":1.61542},{"c":1.605,"h":1.62,"l":1.605,"n":107,"o":1.611,"t":"2026-10-19T15:15:00Z","v":7116,"vw":1.609009},{"c":1.5913,"h":1.605,"l":1.5913,"n":106,"o":1.6,"t":"2026-10-19T15:30:00Z","v":11200,"vw":1.600039},{"c":1.561,"h":1.595,"l":1.56,"n":180,"o":1.595,"t":"2026-10-19T15:45:00Z","v":35105,"vw":1.575431},{"c":1.545,"h":1.565,"l":1.54,"n":136,"o":1.565,"t":"2026-10-19T16:00:00Z","v":20832,"vw":1.553869},{"c":1.545,"h":1.55,"l":1.54,"n":65,"o":1.545,"t":"2026-10-19T16:15:00Z","v":9890,"vw":1.541518},{"c":1.545,"h":1.55,"l":1.54,"n":41,"o":1.545,"t":"2026-10-19T16:30:00Z","v":9813,"vw":1.544776},{"c":1.54,"h":1.55,"l":1.54,"n":93,"o":1.545,"t":"2026-10-19T16:45:00Z","v":3655,"vw":1.543027},{"c":1.53,"h":1.545,"l":1.53,"n":78,"o":1.545,"t":"2026-10-19T17:00:00Z","v":6616,"vw":1.539461},{"c":1.54,"h":1.55,"l":1.535,"n":125,"o":1.538,"t":"2026-10-19T17:15:00Z","v":21693,"vw":1.544125},{"c":1.545,"h":1.55,"l":1.535,"n":99,"o":1.545,"t":"2026-10-19T17:30:00Z","v":8897,"vw":1.540714},{"c":1.54,"h":1.545,"l":1.54,"n":77,"o":1.545,"t":"2026-10-19T17:45:00Z","v":5201,"vw":1.544302},{"c":1.535,"h":1.5451,"l":1.53,"n":92,"o":1.5451,"t":"2026-10-19T18:00:00Z","v":8324,"vw":1.537348},{"c":1.52,"h":1.535,"l":1.52,"n":140,"o":1.535,"t":"2026-10-19T18:15:00Z","v":24395,"vw":1.528287},{"c":1.525,"h":1.525,"l":1.51,"n":166,"o":1.52,"t":"2026-10-19T18:30:00Z","v":17457,"vw":1.519179},{"c":1.52,"h":1.53,"l":1.515,"n":107,"o":1.525,"t":"2026-10-19T18:45:00Z","v":12392,"vw":1.521414},{"c":1.525,"h":1.525,"l":1.52,"n":123,"o":1.525,"t":"2026-10-19T19:00:00Z","v":7601,"vw":1.523405},{"c":1.515,"h":1.535,"l":1.51,"n":177,"o":1.525,"t":"2026-10-19T19:15:00Z","v":21230,"vw":1.524949},{"c":1.51,"h":1.525,"l":1.51,"n":189,"o":1.51,"t":"2026-10-19T19:30:00Z","v":20159,"vw":1.518876},{"c":1.505,"h":1.52,"l":1.4725,"n":911,"o":1.52,"t":"2026-10-19T19:45:00Z","v":98840,"vw":1.494386},{"c":1.53,"h":1.58,"l":1.51,"n":74,"o":1.51,"t":"2026-10-19T20:00:00Z","v":95785,"vw":1.512992},{"c":1.49,"h":1.54,"l":1.49,"n":57,"o":1.53,"t":"2026-10-19T20:15:00Z","v":14570,"vw":1.508792},{"c":1.5,"h":1.51,"l":1.5,"n":3,"o":1.51,"t":"2026-10-19T20:45:00Z","v":676,"vw":1.504222},{"c":1.5261,"h":1.5261,"l":1.5261,"n":1,"o":1.5261,"t":"2026-10-19T21:15:00Z","v":2000,"vw":1.5261},{"c":1.5101,"h":1.53,"l":1.48,"n":39,"o":1.49,"t":"2026-10-20T08:00:00Z","v":34617,"vw":1.50905},{"c":1.5,"h":1.5,"l":1.5,"n":2,"o":1.5,"t":"2026-10-20T08:15:00Z","v":675,"vw":1.5},{"c":1.51,"h":1.51,"l":1.51,"n":8,"o":1.51,"t":"2026-10-20T13:15:00Z","v":803,"vw":1.51},{"c":1.53,"h":1.53,"l":1.5,"n":33,"o":1.5,"t":"2026-10-20T13:30:00Z","v":21012,"vw":1.51548},{"c":1.59,"h":1.59,"l":1.525,"n":108,"o":1.525,"t":"2026-10-20T13:45:00Z","v":19569,"vw":1.557993},{"c":1.58,"h":1.59,"l":1.57,"n":94,"o":1.585,"t":"2026-10-20T14:00:00Z","v":7123,"vw":1.581028},{"c":1.615,"h":1.62,"l":1.575,"n":147,"o":1.575,"t":"2026-10-20T14:15:00Z","v":15007,"vw":1.595864},{"c":1.6,"h":1.6288,"l":1.6,"n":90,"o":1.62,"t":"2026-10-20T14:30:00Z","v":7693,"vw":1.615597},{"c":1.615,"h":1.62,"l":1.605,"n":83,"o":1.6088,"t":"2026-10-20T14:45:00Z","v":6713,"vw":1.609584},{"c":1.59,"h":1.615,"l":1.59,"n":72,"o":1.615,"t":"2026-10-20T15:00:00Z","v":6506,"vw":1.604909},{"c":1.6,"h":1.61,"l":1.595,"n":88,"o":1.595,"t":"2026-10-20T15:15:00Z","v":7019,"vw":1.602092},{"c":1.595,"h":1.6,"l":1.595,"n":41,"o":1.595,"t":"2026-10-20T15:30:00Z","v":3503,"vw":1.599032},{"c":1.585,"h":1.6,"l":1.585,"n":69,"o":1.595,"t":"2026-10-20T15:45:00Z","v":6076,"vw":1.591772},{"c":1.59,"h":1.59,"l":1.58,"n":31,"o":1.585,"t":"2026-10-20T16:00:00Z","v":1932,"vw":1.586667},{"c":1.59,"h":1.59,"l":1.58,"n":19,"o":1.59,"t":"2026-10-20T16:15:00Z","v":2299,"vw":1.585967},{"c":1.595,"h":1.6,"l":1.58,"n":80,"o":1.585,"t":"2026-10-20T16:30:00Z","v":10194,"vw":1.590733},{"c":1.59,"h":1.595,"l":1.585,"n":83,"o":1.595,"t":"2026-10-20T16:45:00Z","v":5174,"vw":1.591018},{"c":1.59,"h":1.59,"l":1.585,"n":45,"o":1.585,"t":"2026-10-20T17:00:00Z","v":3448,"vw":1.587385},{"c":1.555,"h":1.59,"l":1.55,"n":372,"o":1.585,"t":"2026-10-20T17:15:00Z","v":91391,"vw":1.569196},{"c":1.53,"h":1.56,"l":1.52,"n":622,"o":1.55,"t":"2026-10-20T17:30:00Z","v":84849,"vw":1.537202},{"c":1.525,"h":1.54,"l":1.525,"n":112,"o":1.53,"t":"2026-10-20T17:45:00Z","v":16687,"vw":1.530324},{"c":1.525,"h":1.53,"l":1.525,"n":125,"o":1.53,"t":"2026-10-20T18:00:00Z","v":18910,"vw":1.526405},{"c":1.46,"h":1.53,"l":1.45,"n":648,"o":1.525,"t":"2026-10-20T18:15:00Z","v":141719,"vw":1.47935},{"c":1.465,"h":1.47,"l":1.45,"n":276,"o":1.45,"t":"2026-10-20T18:30:00Z","v":51418,"vw":1.464284},{"c":1.49,"h":1.49,"l":1.465,"n":197,"o":1.465,"t":"2026-10-20T18:45:00Z","v":37101,"vw":1.472312},{"c":1.475,"h":1.5,"l":1.47,"n":218,"o":1.49,"t":"2026-10-20T19:00:00Z","v":29966,"vw":1.488156},{"c":1.495,"h":1.5,"l":1.475,"n":162,"o":1.475,"t":"2026-10-20T19:15:00Z","v":16040,"vw":1.49058},{"c":1.495,"h":1.4999,"l":1.49,"n":210,"o":1.495,"t":"2026-10-20T19:30:00Z","v":21308,"vw":1.494222},{"c":1.495,"h":1.5,"l":1.49,"n":627,"o":1.49,"t":"2026-10-20T19:45:00Z","v":64426,"vw":1.49552},{"c":1.5,"h":1.5,"l":1.5,"n":8,"o":1.5,"t":"2026-10-20T20:00:00Z","v":120883,"vw":1.5},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-10-20T20:15:00Z","v":642,"vw":1.5},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-20T20:45:00Z","v":600,"vw":1.71},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-20T21:00:00Z","v":655,"vw":1.52},{"c":1.5515,"h":1.5515,"l":1.49,"n":8,"o":1.49,"t":"2026-10-20T21:15:00Z","v":907,"vw":1.505641},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-20T21:30:00Z","v":248,"vw":1.63},{"c":1.5,"h":1.51,"l":1.5,"n":4,"o":1.5,"t":"2026-10-20T22:15:00Z","v":886,"vw":1.50565},{"c":1.48,"h":1.49,"l":1.48,"n":28,"o":1.49,"t":"2026-10-21T08:15:00Z","v":9561,"vw":1.488899},{"c":1.45,"h":1.48,"l":1.45,"n":26,"o":1.48,"t":"2026-10-21T08:30:00Z","v":2320,"vw":1.473207},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-10-21T09:00:00Z","v":500,"vw":1.49},{"c":1.46,"h":1.5,"l":1.46,"n":13,"o":1.48,"t":"2026-10-21T11:00:00Z","v":1136,"vw":1.482615},{"c":1.46,"h":1.48,"l":1.46,"n":11,"o":1.46,"t":"2026-10-21T11:15:00Z","v":422,"vw":1.467421},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-10-21T12:15:00Z","v":150,"vw":1.49},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-10-21T12:45:00Z","v":1000,"vw":1.49},{"c":1.47,"h":1.49,"l":1.465,"n":93,"o":1.49,"t":"2026-10-21T13:30:00Z","v":11629,"vw":1.482891},{"c":1.465,"h":1.47,"l":1.465,"n":39,"o":1.465,"t":"2026-10-21T13:45:00Z","v":3299,"vw":1.46561},{"c":1.445,"h":1.465,"l":1.435,"n":408,"o":1.465,"t":"2026-10-21T14:00:00Z","v":24517,"vw":1.448621},{"c":1.445,"h":1.45,"l":1.445,"n":70,"o":1.445,"t":"2026-10-21T14:15:00Z","v":6596,"vw":1.445097},{"c":1.415,"h":1.45,"l":1.41,"n":297,"o":1.4499,"t":"2026-10-21T14:30:00Z","v":83611,"vw":1.423434},{"c":1.42,"h":1.42,"l":1.41,"n":82,"o":1.415,"t":"2026-10-21T14:45:00Z","v":11778,"vw":1.415888},{"c":1.425,"h":1.43,"l":1.41,"n":335,"o":1.41,"t":"2026-10-21T15:00:00Z","v":65510,"vw":1.416584},{"c":1.4,"h":1.4294,"l":1.4,"n":260,"o":1.425,"t":"2026-10-21T15:15:00Z","v":29421,"vw":1.408796},{"c":1.395,"h":1.41,"l":1.395,"n":230,"o":1.405,"t":"2026-10-21T15:30:00Z","v":37084,"vw":1.404058},{"c":1.385,"h":1.4,"l":1.38,"n":159,"o":1.395,"t":"2026-10-21T15:45:00Z","v":17362,"vw":1.38696},{"c":1.475,"h":1.49,"l":1.38,"n":540,"o":1.385,"t":"2026-10-21T16:00:00Z","v":117780,"vw":1.417037},{"c":1.485,"h":1.485,"l":1.465,"n":388,"o":1.475,"t":"2026-10-21T16:15:00Z","v":45234,"vw":1.476726},{"c":1.51,"h":1.515,"l":1.465,"n":336,"o":1.485,"t":"2026-10-21T16:30:00Z","v":42528,"vw":1.488878},{"c":1.515,"h":1.52,"l":1.5,"n":291,"o":1.51,"t":"2026-10-21T16:45:00Z","v":44335,"vw":1.508599},{"c":1.52,"h":1.53,"l":1.51,"n":189,"o":1.515,"t":"2026-10-21T17:00:00Z","v":19168,"vw":1.522276},{"c":1.52,"h":1.53,"l":1.505,"n":307,"o":1.525,"t":"2026-10-21T17:15:00Z","v":35691,"vw":1.512514},{"c":1.53,"h":1.53,"l":1.515,"n":211,"o":1.52,"t":"2026-10-21T17:30:00Z","v":23320,"vw":1.520369},{"c":1.51,"h":1.53,"l":1.51,"n":172,"o":1.525,"t":"2026-10-21T17:45:00Z","v":16582,"vw":1.520889},{"c":1.515,"h":1.52,"l":1.515,"n":89,"o":1.52,"t":"2026-10-21T18:00:00Z","v":9809,"vw":1.518579},{"c":1.515,"h":1.53,"l":1.515,"n":221,"o":1.52,"t":"2026-10-21T18:15:00Z","v":28385,"vw":1.520742},{"c":1.545,"h":1.55,"l":1.515,"n":291,"o":1.515,"t":"2026-10-21T18:30:00Z","v":47473,"vw":1.534715},{"c":1.53,"h":1.55,"l":1.53,"n":399,"o":1.545,"t":"2026-10-21T18:45:00Z","v":24605,"vw":1.536628},{"c":1.535,"h":1.54,"l":1.525,"n":452,"o":1.535,"t":"2026-10-21T19:00:00Z","v":55994,"vw":1.531982},{"c":1.535,"h":1.54,"l":1.53,"n":210,"o":1.535,"t":"2026-10-21T19:15:00Z","v":22865,"vw":1.53546},{"c":1.515,"h":1.54,"l":1.51,"n":353,"o":1.535,"t":"2026-10-21T19:30:00Z","v":35819,"vw":1.524089},{"c":1.525,"h":1.53,"l":1.5,"n":1132,"o":1.515,"t":"2026-10-21T19:45:00Z","v":140184,"vw":1.518278},{"c":1.53,"h":1.53,"l":1.525,"n":9,"o":1.53,"t":"2026-10-21T20:00:00Z","v":106920,"vw":1.529995},{"c":1.51,"h":1.53,"l":1.48,"n":19,"o":1.48,"t":"2026-10-22T10:45:00Z","v":23546,"vw":1.515851},{"c":1.52,"h":1.52,"l":1.52,"n":2,"o":1.52,"t":"2026-10-22T12:30:00Z","v":502,"vw":1.52},{"c":1.58,"h":1.585,"l":1.48,"n":255,"o":1.49,"t":"2026-10-22T13:30:00Z","v":39456,"vw":1.548173},{"c":1.55,"h":1.58,"l":1.55,"n":68,"o":1.58,"t":"2026-10-22T13:45:00Z","v":5435,"vw":1.56614},{"c":1.545,"h":1.555,"l":1.535,"n":399,"o":1.555,"t":"2026-10-22T14:00:00Z","v":40357,"vw":1.546914},{"c":1.555,"h":1.56,"l":1.54,"n":411,"o":1.545,"t":"2026-10-22T14:15:00Z","v":45640,"vw":1.553042},{"c":1.58,"h":1.58,"l":1.555,"n":203,"o":1.555,"t":"2026-10-22T14:30:00Z","v":23603,"vw":1.574184},{"c":1.58,"h":1.585,"l":1.575,"n":166,"o":1.58,"t":"2026-10-22T14:45:00Z","v":19514,"vw":1.580768},{"c":1.58,"h":1.595,"l":1.58,"n":162,"o":1.585,"t":"2026-10-22T15:00:00Z","v":20488,"vw":1.586854},{"c":1.585,"h":1.6,"l":1.58,"n":211,"o":1.585,"t":"2026-10-22T15:15:00Z","v":19158,"vw":1.59062},{"c":1.575,"h":1.585,"l":1.57,"n":104,"o":1.58,"t":"2026-10-22T15:30:00Z","v":17122,"vw":1.578838},{"c":1.605,"h":1.605,"l":1.57,"n":205,"o":1.57,"t":"2026-10-22T15:45:00Z","v":25698,"vw":1.587531},{"c":1.595,"h":1.61,"l":1.59,"n":114,"o":1.605,"t":"2026-10-22T16:00:00Z","v":14193,"vw":1.603379},{"c":1.615,"h":1.62,"l":1.59,"n":232,"o":1.6,"t":"2026-10-22T16:15:00Z","v":31179,"vw":1.604624},{"c":1.605,"h":1.62,"l":1.605,"n":173,"o":1.615,"t":"2026-10-22T16:30:00Z","v":20872,"vw":1.612449},{"c":1.64,"h":1.64,"l":1.6,"n":196,"o":1.6,"t":"2026-10-22T16:45:00Z","v":18469,"vw":1.614931},{"c":1.642,"h":1.65,"l":1.64,"n":213,"o":1.64,"t":"2026-10-22T17:00:00Z","v":16179,"vw":1.645241},{"c":1.645,"h":1.65,"l":1.64,"n":142,"o":1.65,"t":"2026-10-22T17:15:00Z","v":8508,"vw":1.646556},{"c":1.67,"h":1.67,"l":1.64,"n":325,"o":1.65,"t":"2026-10-22T17:30:00Z","v":35752,"vw":1.649654},{"c":1.68,"h":1.68,"l":1.6607,"n":181,"o":1.6607,"t":"2026-10-22T17:45:00Z","v":24037,"vw":1.670721},{"c":1.7,"h":1.7,"l":1.655,"n":260,"o":1.68,"t":"2026-10-22T18:00:00Z","v":34834,"vw":1.672944},{"c":1.685,"h":1.71,"l":1.675,"n":521,"o":1.7,"t":"2026-10-22T18:15:00Z","v":81529,"vw":1.69552},{"c":1.695,"h":1.7,"l":1.675,"n":486,"o":1.685,"t":"2026-10-22T18:30:00Z","v":50087,"vw":1.685552},{"c":1.7,"h":1.7,"l":1.685,"n":296,"o":1.695,"t":"2026-10-22T18:45:00Z","v":24279,"vw":1.692018},{"c":1.695,"h":1.695,"l":1.69,"n":159,"o":1.69,"t":"2026-10-22T19:00:00Z","v":13194,"vw":1.694213},{"c":1.67,"h":1.695,"l":1.67,"n":325,"o":1.695,"t":"2026-10-22T19:15:00Z","v":27542,"vw":1.683689},{"c":1.675,"h":1.68,"l":1.655,"n":317,"o":1.675,"t":"2026-10-22T19:30:00Z","v":37797,"vw":1.665491},{"c":1.715,"h":1.725,"l":1.675,"n":1511,"o":1.675,"t":"2026-10-22T19:45:00Z","v":202088,"vw":1.699194},{"c":1.72,"h":1.72,"l":1.72,"n":10,"o":1.72,"t":"2026-10-22T20:00:00Z","v":91059,"vw":1.72},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-23T08:15:00Z","v":100,"vw":1.75},{"c":1.71,"h":1.72,"l":1.7,"n":36,"o":1.72,"t":"2026-10-23T11:45:00Z","v":1033,"vw":1.712741},{"c":1.645,"h":1.69,"l":1.64,"n":147,"o":1.67,"t":"2026-10-23T13:30:00Z","v":12645,"vw":1.659516},{"c":1.665,"h":1.665,"l":1.65,"n":59,"o":1.65,"t":"2026-10-23T13:45:00Z","v":1307,"vw":1.66071},{"c":1.665,"h":1.67,"l":1.645,"n":98,"o":1.66,"t":"2026-10-23T14:00:00Z","v":11060,"vw":1.660693},{"c":1.725,"h":1.735,"l":1.665,"n":258,"o":1.67,"t":"2026-10-23T14:15:00Z","v":90595,"vw":1.709334},{"c":1.76,"h":1.76,"l":1.73,"n":153,"o":1.73,"t":"2026-10-23T14:30:00Z","v":18571,"vw":1.743413},{"c":1.79,"h":1.79,"l":1.755,"n":240,"o":1.76,"t":"2026-10-23T14:45:00Z","v":25434,"vw":1.777121},{"c":1.8,"h":1.8,"l":1.775,"n":186,"o":1.785,"t":"2026-10-23T15:00:00Z","v":27428,"vw":1.790036},{"c":1.805,"h":1.81,"l":1.8,"n":117,"o":1.805,"t":"2026-10-23T15:15:00Z","v":11827,"vw":1.804345},{"c":1.81,"h":1.82,"l":1.8,"n":90,"o":1.805,"t":"2026-10-23T15:30:00Z","v":9806,"vw":1.811558},{"c":1.83,"h":1.835,"l":1.8107,"n":129,"o":1.82,"t":"2026-10-23T15:45:00Z","v":16563,"vw":1.827722},{"c":1.825,"h":1.83,"l":1.82,"n":119,"o":1.8219,"t":"2026-10-23T16:00:00Z","v":20916,"vw":1.823897},{"c":1.84,"h":1.85,"l":1.825,"n":218,"o":1.825,"t":"2026-10-23T16:15:00Z","v":29545,"vw":1.833751},{"c":1.85,"h":1.85,"l":1.835,"n":83,"o":1.835,"t":"2026-10-23T16:30:00Z","v":11715,"vw":1.84064},{"c":1.85,"h":1.85,"l":1.84,"n":37,"o":1.8488,"t":"2026-10-23T16:45:00Z","v":4306,"vw":1.847865},{"c":1.83,"h":1.845,"l":1.83,"n":96,"o":1.845,"t":"2026-10-23T17:00:00Z","v":16833,"vw":1.841726},{"c":1.835,"h":1.855,"l":1.835,"n":124,"o":1.835,"t":"2026-10-23T17:15:00Z","v":15623,"vw":1.844392},{"c":1.845,"h":1.85,"l":1.835,"n":98,"o":1.835,"t":"2026-10-23T17:30:00Z","v":7995,"vw":1.844993},{"c":1.835,"h":1.8461,"l":1.82,"n":275,"o":1.845,"t":"2026-10-23T17:45:00Z","v":22772,"vw":1.834103},{"c":1.84,"h":1.845,"l":1.83,"n":77,"o":1.83,"t":"2026-10-23T18:00:00Z","v":6330,"vw":1.836902},{"c":1.845,"h":1.845,"l":1.845,"n":37,"o":1.845,"t":"2026-10-23T18:15:00Z","v":1729,"vw":1.845},{"c":1.845,"h":1.86,"l":1.835,"n":486,"o":1.845,"t":"2026-10-23T18:30:00Z","v":29741,"vw":1.846308},{"c":1.845,"h":1.85,"l":1.84,"n":134,"o":1.845,"t":"2026-10-23T18:45:00Z","v":8781,"vw":1.844785},{"c":1.85,"h":1.86,"l":1.845,"n":237,"o":1.85,"t":"2026-10-23T19:00:00Z","v":17210,"vw":1.851968},{"c":1.845,"h":1.855,"l":1.845,"n":154,"o":1.85,"t":"2026-10-23T19:15:00Z","v":16556,"vw":1.85055},{"c":1.84,"h":1.855,"l":1.83,"n":341,"o":1.845,"t":"2026-10-23T19:30:00Z","v":27780,"vw":1.842836},{"c":1.865,"h":1.88,"l":1.835,"n":1068,"o":1.835,"t":"2026-10-23T19:45:00Z","v":101834,"vw":1.859033},{"c":1.84,"h":1.87,"l":1.83,"n":14,"o":1.87,"t":"2026-10-23T20:00:00Z","v":92731,"vw":1.869654},{"c":1.86,"h":1.87,"l":1.86,"n":11,"o":1.86,"t":"2026-10-26T08:15:00Z","v":431,"vw":1.863333},{"c":1.87,"h":1.88,"l":1.87,"n":2,"o":1.88,"t":"2026-10-26T12:30:00Z","v":200,"vw":1.875},{"c":1.8064,"h":1.87,"l":1.7969,"n":278,"o":1.87,"t":"2026-10-26T13:30:00Z","v":87839,"vw":1.808635},{"c":1.83,"h":1.84,"l":1.79,"n":108,"o":1.805,"t":"2026-10-26T13:45:00Z","v":35800,"vw":1.794046},{"c":1.885,"h":1.905,"l":1.83,"n":289,"o":1.83,"t":"2026-10-26T14:00:00Z","v":85880,"vw":1.882448},{"c":1.905,"h":1.915,"l":1.885,"n":138,"o":1.885,"t":"2026-10-26T14:15:00Z","v":14582,"vw":1.902697},{"c":1.895,"h":1.91,"l":1.89,"n":244,"o":1.91,"t":"2026-10-26T14:30:00Z","v":29396,"vw":1.896259},{"c":1.905,"h":1.92,"l":1.89,"n":170,"o":1.895,"t":"2026-10-26T14:45:00Z","v":17442,"vw":1.90511},{"c":1.915,"h":1.92,"l":1.905,"n":74,"o":1.9088,"t":"2026-10-26T15:00:00Z","v":9426,"vw":1.90931},{"c":1.895,"h":1.92,"l":1.895,"n":153,"o":1.915,"t":"2026-10-26T15:15:00Z","v":14806,"vw":1.911612},{"c":1.885,"h":1.895,"l":1.88,"n":111,"o":1.89,"t":"2026-10-26T15:30:00Z","v":16755,"vw":1.885206},{"c":1.845,"h":1.89,"l":1.83,"n":311,"o":1.885,"t":"2026-10-26T15:45:00Z","v":40293,"vw":1.852411},{"c":1.83,"h":1.845,"l":1.83,"n":141,"o":1.84,"t":"2026-10-26T16:00:00Z","v":12550,"vw":1.841406},{"c":1.855,"h":1.865,"l":1.83,"n":298,"o":1.83,"t":"2026-10-26T16:15:00Z","v":39229,"vw":1.849831},{"c":1.815,"h":1.855,"l":1.815,"n":177,"o":1.855,"t":"2026-10-26T16:30:00Z","v":26131,"vw":1.832565},{"c":1.81,"h":1.815,"l":1.805,"n":94,"o":1.815,"t":"2026-10-26T16:45:00Z","v":8041,"vw":1.807792},{"c":1.825,"h":1.825,"l":1.81,"n":164,"o":1.81,"t":"2026-10-26T17:00:00Z","v":13189,"vw":1.819242},{"c":1.815,"h":1.83,"l":1.815,"n":109,"o":1.83,"t":"2026-10-26T17:15:00Z","v":9515,"vw":1.822564},{"c":1.805,"h":1.815,"l":1.805,"n":100,"o":1.815,"t":"2026-10-26T17:30:00Z","v":9722,"vw":1.808995},{"c":1.825,"h":1.83,"l":1.795,"n":172,"o":1.8,"t":"2026-10-26T17:45:00Z","v":22466,"vw":1.809116},{"c":1.83,"h":1.83,"l":1.82,"n":87,"o":1.82,"t":"2026-10-26T18:00:00Z","v":8618,"vw":1.825777},{"c":1.825,"h":1.83,"l":1.82,"n":140,"o":1.83,"t":"2026-10-26T18:15:00Z","v":10783,"vw":1.825938},{"c":1.835,"h":1.84,"l":1.825,"n":260,"o":1.83,"t":"2026-10-26T18:30:00Z","v":30115,"vw":1.831393},{"c":1.83,"h":1.835,"l":1.825,"n":276,"o":1.835,"t":"2026-10-26T18:45:00Z","v":19091,"vw":1.829435},{"c":1.83,"h":1.83,"l":1.82,"n":119,"o":1.83,"t":"2026-10-26T19:00:00Z","v":9619,"vw":1.826791},{"c":1.825,"h":1.84,"l":1.825,"n":176,"o":1.83,"t":"2026-10-26T19:15:00Z","v":21247,"vw":1.831591},{"c":1.8,"h":1.82,"l":1.8,"n":197,"o":1.82,"t":"2026-10-26T19:30:00Z","v":29568,"vw":1.811268},{"c":1.775,"h":1.8,"l":1.75,"n":716,"o":1.8,"t":"2026-10-26T19:45:00Z","v":118831,"vw":1.766347},{"c":1.77,"h":1.77,"l":1.77,"n":8,"o":1.77,"t":"2026-10-26T20:00:00Z","v":117617,"vw":1.77},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-26T20:15:00Z","v":112,"vw":1.75},{"c":1.79,"h":1.8,"l":1.79,"n":2,"o":1.8,"t":"2026-10-26T20:30:00Z","v":600,"vw":1.791667},{"c":1.8,"h":1.8,"l":1.8,"n":13,"o":1.8,"t":"2026-10-26T23:00:00Z","v":355,"vw":1.8},{"c":1.76,"h":1.76,"l":1.75,"n":6,"o":1.75,"t":"2026-10-27T08:15:00Z","v":223,"vw":1.755023},{"c":1.811,"h":1.82,"l":1.77,"n":105,"o":1.78,"t":"2026-10-27T13:30:00Z","v":25514,"vw":1.790585},{"c":1.795,"h":1.811,"l":1.795,"n":47,"o":1.811,"t":"2026-10-27T13:45:00Z","v":3356,"vw":1.802145},{"c":1.795,"h":1.795,"l":1.785,"n":28,"o":1.79,"t":"2026-10-27T14:00:00Z","v":2197,"vw":1.789738},{"c":1.795,"h":1.795,"l":1.785,"n":41,"o":1.795,"t":"2026-10-27T14:15:00Z","v":5622,"vw":1.787366},{"c":1.77,"h":1.805,"l":1.755,"n":278,"o":1.795,"t":"2026-10-27T14:30:00Z","v":19215,"vw":1.786413},{"c":1.805,"h":1.8092,"l":1.78,"n":57,"o":1.78,"t":"2026-10-27T14:45:00Z","v":5783,"vw":1.794432},{"c":1.805,"h":1.81,"l":1.795,"n":48,"o":1.81,"t":"2026-10-27T15:00:00Z","v":3390,"vw":1.802938},{"c":1.806,"h":1.81,"l":1.805,"n":12,"o":1.8093,"t":"2026-10-27T15:15:00Z","v":1342,"vw":1.806391},{"c":1.79,"h":1.81,"l":1.79,"n":46,"o":1.81,"t":"2026-10-27T15:30:00Z","v":12041,"vw":1.801974},{"c":1.785,"h":1.785,"l":1.785,"n":18,"o":1.785,"t":"2026-10-27T15:45:00Z","v":964,"vw":1.785},{"c":1.775,"h":1.79,"l":1.775,"n":53,"o":1.79,"t":"2026-10-27T16:00:00Z","v":3254,"vw":1.781604},{"c":1.71,"h":1.7792,"l":1.705,"n":256,"o":1.775,"t":"2026-10-27T16:15:00Z","v":78425,"vw":1.746219},{"c":1.675,"h":1.7,"l":1.675,"n":131,"o":1.7,"t":"2026-10-27T16:30:00Z","v":14325,"vw":1.68598},{"c":1.685,"h":1.6888,"l":1.68,"n":32,"o":1.68,"t":"2026-10-27T16:45:00Z","v":1508,"vw":1.68564},{"c":1.695,"h":1.695,"l":1.69,"n":49,"o":1.69,"t":"2026-10-27T17:00:00Z","v":3350,"vw":1.691237},{"c":1.68,"h":1.695,"l":1.68,"n":69,"o":1.695,"t":"2026-10-27T17:15:00Z","v":5467,"vw":1.685369},{"c":1.685,"h":1.685,"l":1.68,"n":34,"o":1.68,"t":"2026-10-27T17:30:00Z","v":2447,"vw":1.683997},{"c":1.66,"h":1.685,"l":1.65,"n":415,"o":1.685,"t":"2026-10-27T17:45:00Z","v":60990,"vw":1.661441},{"c":1.635,"h":1.65,"l":1.635,"n":98,"o":1.65,"t":"2026-10-27T18:00:00Z","v":12839,"vw":1.643236},{"c":1.65,"h":1.675,"l":1.635,"n":247,"o":1.64,"t":"2026-10-27T18:15:00Z","v":43986,"vw":1.649851},{"c":1.6699,"h":1.6699,"l":1.65,"n":65,"o":1.6599,"t":"2026-10-27T18:30:00Z","v":6064,"vw":1.659059},{"c":1.65,"h":1.6685,"l":1.645,"n":161,"o":1.6685,"t":"2026-10-27T18:45:00Z","v":16197,"vw":1.653326},{"c":1.66,"h":1.685,"l":1.65,"n":428,"o":1.65,"t":"2026-10-27T19:00:00Z","v":68350,"vw":1.665512},{"c":1.675,"h":1.675,"l":1.665,"n":83,"o":1.665,"t":"2026-10-27T19:15:00Z","v":8748,"vw":1.669212},{"c":1.66,"h":1.67,"l":1.66,"n":133,"o":1.67,"t":"2026-10-27T19:30:00Z","v":12796,"vw":1.665361},{"c":1.71,"h":1.73,"l":1.66,"n":723,"o":1.665,"t":"2026-10-27T19:45:00Z","v":94604,"vw":1.705266},{"c":1.74,"h":1.75,"l":1.72,"n":58,"o":1.72,"t":"2026-10-27T20:00:00Z","v":162706,"vw":1.722057},{"c":1.7,"h":1.71,"l":1.7,"n":8,"o":1.7,"t":"2026-10-28T08:15:00Z","v":339,"vw":1.703313},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-28T13:15:00Z","v":220,"vw":1.71},{"c":1.755,"h":1.775,"l":1.71,"n":125,"o":1.74,"t":"2026-10-28T13:30:00Z","v":14192,"vw":1.751508},{"c":1.73,"h":1.755,"l":1.71,"n":157,"o":1.755,"t":"2026-10-28T13:45:00Z","v":30385,"vw":1.72865},{"c":1.68,"h":1.74,"l":1.68,"n":208,"o":1.73,"t":"2026-10-28T14:00:00Z","v":12079,"vw":1.717715},{"c":1.645,"h":1.675,"l":1.64,"n":129,"o":1.675,"t":"2026-10-28T14:15:00Z","v":18403,"vw":1.647774},{"c":1.66,"h":1.68,"l":1.645,"n":252,"o":1.645,"t":"2026-10-28T14:30:00Z","v":29038,"vw":1.664893},{"c":1.645,"h":1.6588,"l":1.64,"n":99,"o":1.655,"t":"2026-10-28T14:45:00Z","v":11202,"vw":1.650788},{"c":1.606,"h":1.645,"l":1.6,"n":229,"o":1.645,"t":"2026-10-28T15:00:00Z","v":49341,"vw":1.620864},{"c":1.615,"h":1.62,"l":1.6,"n":129,"o":1.606,"t":"2026-10-28T15:15:00Z","v":15630,"vw":1.605703},{"c":1.61,"h":1.615,"l":1.605,"n":169,"o":1.615,"t":"2026-10-28T15:30:00Z","v":13260,"vw":1.609243},{"c":1.58,"h":1.605,"l":1.58,"n":119,"o":1.605,"t":"2026-10-28T15:45:00Z","v":15337,"vw":1.59352},{"c":1.58,"h":1.585,"l":1.58,"n":73,"o":1.585,"t":"2026-10-28T16:00:00Z","v":5976,"vw":1.583241},{"c":1.57,"h":1.58,"l":1.565,"n":137,"o":1.58,"t":"2026-10-28T16:15:00Z","v":10891,"vw":1.572722},{"c":1.565,"h":1.575,"l":1.565,"n":118,"o":1.57,"t":"2026-10-28T16:30:00Z","v":8232,"vw":1.566535},{"c":1.57,"h":1.575,"l":1.56,"n":81,"o":1.565,"t":"2026-10-28T16:45:00Z","v":11539,"vw":1.563929},{"c":1.595,"h":1.6,"l":1.565,"n":92,"o":1.565,"t":"2026-10-28T17:00:00Z","v":14735,"vw":1.590941},{"c":1.5788,"h":1.5999,"l":1.575,"n":108,"o":1.595,"t":"2026-10-28T17:15:00Z","v":16923,"vw":1.588297},{"c":1.585,"h":1.585,"l":1.57,"n":82,"o":1.57,"t":"2026-10-28T17:30:00Z","v":7761,"vw":1.576187},{"c":1.575,"h":1.585,"l":1.56,"n":76,"o":1.585,"t":"2026-10-28T17:45:00Z","v":7228,"vw":1.575394},{"c":1.5687,"h":1.575,"l":1.56,"n":121,"o":1.575,"t":"2026-10-28T18:00:00Z","v":13585,"vw":1.563956},{"c":1.5587,"h":1.565,"l":1.55,"n":193,"o":1.565,"t":"2026-10-28T18:15:00Z","v":7111,"vw":1.558271},{"c":1.565,"h":1.575,"l":1.555,"n":265,"o":1.555,"t":"2026-10-28T18:30:00Z","v":29476,"vw":1.563821},{"c":1.555,"h":1.57,"l":1.55,"n":130,"o":1.565,"t":"2026-10-28T18:45:00Z","v":15632,"vw":1.559063},{"c":1.55,"h":1.58,"l":1.545,"n":260,"o":1.555,"t":"2026-10-28T19:00:00Z","v":55991,"vw":1.562813},{"c":1.545,"h":1.55,"l":1.54,"n":150,"o":1.55,"t":"2026-10-28T19:15:00Z","v":13909,"vw":1.545201},{"c":1.545,"h":1.545,"l":1.54,"n":114,"o":1.54,"t":"2026-10-28T19:30:00Z","v":8934,"vw":1.543247},{"c":1.56,"h":1.57,"l":1.545,"n":787,"o":1.545,"t":"2026-10-28T19:45:00Z","v":90953,"vw":1.558131},{"c":1.56,"h":1.56,"l":1.56,"n":5,"o":1.56,"t":"2026-10-28T20:00:00Z","v":80547,"vw":1.56},{"c":1.5707,"h":1.59,"l":1.5707,"n":4,"o":1.59,"t":"2026-10-28T20:15:00Z","v":3154,"vw":1.572364},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-28T23:15:00Z","v":100,"vw":1.59},{"c":1.5604,"h":1.5604,"l":1.5604,"n":1,"o":1.5604,"t":"2026-10-29T09:15:00Z","v":325,"vw":1.5604},{"c":1.64,"h":1.6494,"l":1.58,"n":121,"o":1.58,"t":"2026-10-29T13:30:00Z","v":26010,"vw":1.626236},{"c":1.63,"h":1.68,"l":1.6201,"n":157,"o":1.64,"t":"2026-10-29T13:45:00Z","v":36768,"vw":1.653119},{"c":1.64,"h":1.64,"l":1.625,"n":107,"o":1.635,"t":"2026-10-29T14:00:00Z","v":20099,"vw":1.629067},{"c":1.72,"h":1.72,"l":1.64,"n":191,"o":1.64,"t":"2026-10-29T14:15:00Z","v":31087,"vw":1.678438},{"c":1.7226,"h":1.74,"l":1.7199,"n":143,"o":1.72,"t":"2026-10-29T14:30:00Z","v":30300,"vw":1.726222},{"c":1.7484,"h":1.75,"l":1.7299,"n":221,"o":1.73,"t":"2026-10-29T14:45:00Z","v":33029,"vw":1.739154},{"c":1.78,"h":1.78,"l":1.7401,"n":101,"o":1.744,"t":"2026-10-29T15:00:00Z","v":15712,"vw":1.754454},{"c":1.82,"h":1.82,"l":1.78,"n":205,"o":1.78,"t":"2026-10-29T15:15:00Z","v":26132,"vw":1.800784},{"c":1.83,"h":1.84,"l":1.815,"n":170,"o":1.82,"t":"2026-10-29T15:30:00Z","v":17935,"vw":1.829614},{"c":1.825,"h":1.8293,"l":1.8207,"n":62,"o":1.825,"t":"2026-10-29T15:45:00Z","v":7360,"vw":1.825135},{"c":1.81,"h":1.83,"l":1.81,"n":102,"o":1.825,"t":"2026-10-29T16:00:00Z","v":15004,"vw":1.820156},{"c":1.76,"h":1.81,"l":1.76,"n":141,"o":1.81,"t":"2026-10-29T16:15:00Z","v":23992,"vw":1.793446},{"c":1.745,"h":1.765,"l":1.74,"n":63,"o":1.76,"t":"2026-10-29T16:30:00Z","v":11665,"vw":1.750986},{"c":1.745,"h":1.7476,"l":1.74,"n":29,"o":1.745,"t":"2026-10-29T16:45:00Z","v":6673,"vw":1.742813},{"c":1.745,"h":1.745,"l":1.74,"n":41,"o":1.745,"t":"2026-10-29T17:00:00Z","v":6710,"vw":1.743321},{"c":1.74,"h":1.745,"l":1.74,"n":34,"o":1.745,"t":"2026-10-29T17:15:00Z","v":4141,"vw":1.744135},{"c":1.745,"h":1.745,"l":1.74,"n":38,"o":1.745,"t":"2026-10-29T17:30:00Z","v":4915,"vw":1.744276},{"c":1.745,"h":1.7499,"l":1.74,"n":93,"o":1.745,"t":"2026-10-29T17:45:00Z","v":11021,"vw":1.744957},{"c":1.765,"h":1.765,"l":1.72,"n":278,"o":1.745,"t":"2026-10-29T18:00:00Z","v":55315,"vw":1.74587},{"c":1.75,"h":1.765,"l":1.75,"n":106,"o":1.765,"t":"2026-10-29T18:15:00Z","v":18041,"vw":1.758428},{"c":1.775,"h":1.775,"l":1.755,"n":117,"o":1.755,"t":"2026-10-29T18:30:00Z","v":15144,"vw":1.763166},{"c":1.775,"h":1.78,"l":1.765,"n":159,"o":1.78,"t":"2026-10-29T18:45:00Z","v":18720,"vw":1.772711},{"c":1.765,"h":1.775,"l":1.76,"n":105,"o":1.77,"t":"2026-10-29T19:00:00Z","v":12318,"vw":1.767687},{"c":1.765,"h":1.765,"l":1.76,"n":122,"o":1.76,"t":"2026-10-29T19:15:00Z","v":13512,"vw":1.761369},{"c":1.735,"h":1.765,"l":1.73,"n":199,"o":1.765,"t":"2026-10-29T19:30:00Z","v":18062,"vw":1.748052},{"c":1.765,"h":1.77,"l":1.71,"n":906,"o":1.73,"t":"2026-10-29T19:45:00Z","v":115069,"vw":1.742156},{"c":1.73,"h":1.76,"l":1.73,"n":13,"o":1.76,"t":"2026-10-29T20:00:00Z","v":93421,"vw":1.759921},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-29T23:30:00Z","v":300,"vw":1.73},{"c":1.73,"h":1.78,"l":1.705,"n":708,"o":1.78,"t":"2026-10-30T13:30:00Z","v":55266,"vw":1.737934},{"c":1.74,"h":1.74,"l":1.71,"n":217,"o":1.73,"t":"2026-10-30T13:45:00Z","v":15072,"vw":1.717125},{"c":1.725,"h":1.745,"l":1.72,"n":212,"o":1.745,"t":"2026-10-30T14:00:00Z","v":8135,"vw":1.738075},{"c":1.735,"h":1.735,"l":1.715,"n":278,"o":1.73,"t":"2026-10-30T14:15:00Z","v":21875,"vw":1.727785},{"c":1.765,"h":1.775,"l":1.735,"n":94,"o":1.735,"t":"2026-10-30T14:30:00Z","v":8173,"vw":1.76341},{"c":1.765,"h":1.775,"l":1.765,"n":104,"o":1.765,"t":"2026-10-30T14:45:00Z","v":7797,"vw":1.76775},{"c":1.775,"h":1.78,"l":1.765,"n":64,"o":1.765,"t":"2026-10-30T15:00:00Z","v":5655,"vw":1.772571},{"c":1.79,"h":1.79,"l":1.775,"n":26,"o":1.775,"t":"2026-10-30T15:15:00Z","v":1509,"vw":1.780319},{"c":1.785,"h":1.79,"l":1.77,"n":232,"o":1.785,"t":"2026-10-30T15:30:00Z","v":21509,"vw":1.779199},{"c":1.79,"h":1.79,"l":1.785,"n":28,"o":1.785,"t":"2026-10-30T15:45:00Z","v":1599,"vw":1.785356},{"c":1.785,"h":1.7887,"l":1.78,"n":18,"o":1.785,"t":"2026-10-30T16:00:00Z","v":1641,"vw":1.784077},{"c":1.815,"h":1.84,"l":1.79,"n":255,"o":1.79,"t":"2026-10-30T16:15:00Z","v":39535,"vw":1.822833},{"c":1.815,"h":1.82,"l":1.81,"n":45,"o":1.815,"t":"2026-10-30T16:30:00Z","v":10552,"vw":1.8121},{"c":1.76,"h":1.815,"l":1.755,"n":441,"o":1.815,"t":"2026-10-30T16:45:00Z","v":49530,"vw":1.788847},{"c":1.77,"h":1.77,"l":1.76,"n":84,"o":1.76,"t":"2026-10-30T17:00:00Z","v":3151,"vw":1.763339},{"c":1.76,"h":1.77,"l":1.76,"n":117,"o":1.77,"t":"2026-10-30T17:15:00Z","v":14834,"vw":1.764276},{"c":1.785,"h":1.8,"l":1.765,"n":238,"o":1.765,"t":"2026-10-30T17:30:00Z","v":28310,"vw":1.783862},{"c":1.785,"h":1.79,"l":1.775,"n":107,"o":1.785,"t":"2026-10-30T17:45:00Z","v":6778,"vw":1.78124},{"c":1.785,"h":1.785,"l":1.775,"n":65,"o":1.785,"t":"2026-10-30T18:00:00Z","v":6175,"vw":1.780815},{"c":1.8,"h":1.8,"l":1.78,"n":64,"o":1.785,"t":"2026-10-30T18:15:00Z","v":4293,"vw":1.789496},{"c":1.8,"h":1.8,"l":1.795,"n":120,"o":1.8,"t":"2026-10-30T18:30:00Z","v":9808,"vw":1.796135},{"c":1.8,"h":1.805,"l":1.795,"n":165,"o":1.8,"t":"2026-10-30T18:45:00Z","v":16863,"vw":1.801123},{"c":1.81,"h":1.81,"l":1.795,"n":86,"o":1.795,"t":"2026-10-30T19:00:00Z","v":16019,"vw":1.803754},{"c":1.84,"h":1.845,"l":1.7992,"n":213,"o":1.805,"t":"2026-10-30T19:15:00Z","v":23174,"vw":1.820208},{"c":1.82,"h":1.835,"l":1.81,"n":248,"o":1.835,"t":"2026-10-30T19:30:00Z","v":41979,"vw":1.820171},{"c":1.85,"h":1.85,"l":1.8109,"n":1095,"o":1.815,"t":"2026-10-30T19:45:00Z","v":89372,"vw":1.828995},{"c":1.87,"h":1.87,"l":1.84,"n":18,"o":1.84,"t":"2026-10-30T20:00:00Z","v":130380,"vw":1.840613},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-30T21:30:00Z","v":300,"vw":1.85},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-10-30T22:15:00Z","v":947,"vw":1.84},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-11-02T13:30:00Z","v":145,"vw":1.85},{"c":1.88,"h":1.89,"l":1.85,"n":80,"o":1.85,"t":"2026-11-02T14:30:00Z","v":8288,"vw":1.870158},{"c":1.89,"h":1.89,"l":1.87,"n":107,"o":1.885,"t":"2026-11-02T14:45:00Z","v":9832,"vw":1.873525},{"c":1.92,"h":1.94,"l":1.895,"n":147,"o":1.895,"t":"2026-11-02T15:00:00Z","v":19767,"vw":1.914381},{"c":1.905,"h":1.92,"l":1.9,"n":123,"o":1.9108,"t":"2026-11-02T15:15:00Z","v":8540,"vw":1.911292},{"c":1.885,"h":1.905,"l":1.875,"n":135,"o":1.9,"t":"2026-11-02T15:30:00Z","v":8842,"vw":1.888143},{"c":1.885,"h":1.895,"l":1.875,"n":149,"o":1.885,"t":"2026-11-02T15:45:00Z","v":11493,"vw":1.887522},{"c":1.875,"h":1.885,"l":1.875,"n":46,"o":1.88,"t":"2026-11-02T16:00:00Z","v":3193,"vw":1.876695},{"c":1.87,"h":1.88,"l":1.87,"n":116,"o":1.875,"t":"2026-11-02T16:15:00Z","v":8341,"vw":1.876859},{"c":1.87,"h":1.875,"l":1.87,"n":45,"o":1.875,"t":"2026-11-02T16:30:00Z","v":2929,"vw":1.873801},{"c":1.845,"h":1.875,"l":1.845,"n":109,"o":1.875,"t":"2026-11-02T16:45:00Z","v":7972,"vw":1.857693},{"c":1.845,"h":1.845,"l":1.84,"n":40,"o":1.845,"t":"2026-11-02T17:00:00Z","v":2618,"vw":1.844382},{"c":1.845,"h":1.85,"l":1.84,"n":153,"o":1.845,"t":"2026-11-02T17:15:00Z","v":7281,"vw":1.843936},{"c":1.845,"h":1.85,"l":1.84,"n":78,"o":1.85,"t":"2026-11-02T17:30:00Z","v":3778,"vw":1.844805},{"c":1.825,"h":1.84,"l":1.825,"n":89,"o":1.84,"t":"2026-11-02T17:45:00Z","v":6855,"vw":1.831741},{"c":1.815,"h":1.82,"l":1.815,"n":59,"o":1.82,"t":"2026-11-02T18:00:00Z","v":3665,"vw":1.817094},{"c":1.825,"h":1.825,"l":1.81,"n":155,"o":1.815,"t":"2026-11-02T18:15:00Z","v":14337,"vw":1.820796},{"c":1.835,"h":1.84,"l":1.82,"n":167,"o":1.82,"t":"2026-11-02T18:30:00Z","v":12911,"vw":1.827705},{"c":1.835,"h":1.84,"l":1.83,"n":97,"o":1.835,"t":"2026-11-02T18:45:00Z","v":6888,"vw":1.835355},{"c":1.825,"h":1.835,"l":1.8101,"n":188,"o":1.835,"t":"2026-11-02T19:00:00Z","v":18251,"vw":1.825163},{"c":1.83,"h":1.84,"l":1.825,"n":173,"o":1.83,"t":"2026-11-02T19:15:00Z","v":12932,"vw":1.83247},{"c":1.82,"h":1.835,"l":1.82,"n":132,"o":1.835,"t":"2026-11-02T19:30:00Z","v":6546,"vw":1.825213},{"c":1.835,"h":1.84,"l":1.815,"n":305,"o":1.825,"t":"2026-11-02T19:45:00Z","v":21818,"vw":1.826329},{"c":1.825,"h":1.835,"l":1.825,"n":167,"o":1.835,"t":"2026-11-02T20:00:00Z","v":9996,"vw":1.830351},{"c":1.82,"h":1.83,"l":1.815,"n":164,"o":1.825,"t":"2026-11-02T20:15:00Z","v":14015,"vw":1.821466},{"c":1.82,"h":1.83,"l":1.82,"n":331,"o":1.825,"t":"2026-11-02T20:30:00Z","v":35999,"vw":1.826405},{"c":1.81,"h":1.85,"l":1.8,"n":1111,"o":1.825,"t":"2026-11-02T20:45:00Z","v":148155,"vw":1.820301},{"c":1.85,"h":1.85,"l":1.81,"n":22,"o":1.81,"t":"2026-11-02T21:00:00Z","v":94639,"vw":1.810141},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-11-03T00:30:00Z","v":3530,"vw":1.81},{"c":1.79,"h":1.79,"l":1.79,"n":6,"o":1.79,"t":"2026-11-03T12:00:00Z","v":317,"vw":1.79},{"c":1.85,"h":1.85,"l":1.81,"n":60,"o":1.81,"t":"2026-11-03T14:30:00Z","v":11816,"vw":1.821744},{"c":1.87,"h":1.87,"l":1.845,"n":35,"o":1.85,"t":"2026-11-03T14:45:00Z","v":5150,"vw":1.848193},{"c":1.87,"h":1.88,"l":1.86,"n":65,"o":1.86,"t":"2026-11-03T15:00:00Z","v":4545,"vw":1.868772},{"c":1.855,"h":1.88,"l":1.855,"n":63,"o":1.87,"t":"2026-11-03T15:15:00Z","v":9150,"vw":1.863159},{"c":1.87,"h":1.87,"l":1.855,"n":35,"o":1.86,"t":"2026-11-03T15:30:00Z","v":2600,"vw":1.861772},{"c":1.88,"h":1.88,"l":1.855,"n":101,"o":1.86,"t":"2026-11-03T15:45:00Z","v":7627,"vw":1.864815},{"c":1.905,"h":1.905,"l":1.88,"n":52,"o":1.88,"t":"2026-11-03T16:00:00Z","v":4184,"vw":1.889021},{"c":1.9709,"h":2.01,"l":1.89,"n":454,"o":1.905,"t":"2026-11-03T16:15:00Z","v":68769,"vw":1.953538},{"c":1.965,"h":1.98,"l":1.96,"n":195,"o":1.975,"t":"2026-11-03T16:30:00Z","v":62327,"vw":1.977386},{"c":1.96,"h":1.97,"l":1.95,"n":71,"o":1.97,"t":"2026-11-03T16:45:00Z","v":8676,"vw":1.95863},{"c":2.005,"h":2.005,"l":1.96,"n":134,"o":1.96,"t":"2026-11-03T17:00:00Z","v":50836,"vw":1.976012},{"c":1.99,"h":2.01,"l":1.98,"n":172,"o":2,"t":"2026-11-03T17:15:00Z","v":45807,"vw":1.995611},{"c":2.04,"h":2.04,"l":1.965,"n":457,"o":1.995,"t":"2026-11-03T17:30:00Z","v":94585,"vw":2.005733},{"c":2.045,"h":2.06,"l":2.03,"n":195,"o":2.04,"t":"2026-11-03T17:45:00Z","v":31900,"vw":2.044879},{"c":2.12,"h":2.12,"l":2.035,"n":242,"o":2.045,"t":"2026-11-03T18:00:00Z","v":41344,"vw":2.074908},{"c":2.15,"h":2.17,"l":2.125,"n":370,"o":2.125,"t":"2026-11-03T18:15:00Z","v":72507,"vw":2.148005},{"c":2.145,"h":2.16,"l":2.13,"n":630,"o":2.15,"t":"2026-11-03T18:30:00Z","v":134762,"vw":2.146698},{"c":2.158,"h":2.158,"l":2.13,"n":152,"o":2.145,"t":"2026-11-03T18:45:00Z","v":27257,"vw":2.143894},{"c":2.115,"h":2.155,"l":2.095,"n":277,"o":2.155,"t":"2026-11-03T19:00:00Z","v":71528,"vw":2.127614},{"c":2.115,"h":2.125,"l":2.1,"n":226,"o":2.11,"t":"2026-11-03T19:15:00Z","v":24450,"vw":2.112835},{"c":2.125,"h":2.13,"l":2.095,"n":320,"o":2.115,"t":"2026-11-03T19:30:00Z","v":45004,"vw":2.10851},{"c":2.095,"h":2.116,"l":2.085,"n":206,"o":2.11,"t":"2026-11-03T19:45:00Z","v":19493,"vw":2.097818},{"c":2.085,"h":2.095,"l":2.075,"n":147,"o":2.09,"t":"2026-11-03T20:00:00Z","v":12880,"vw":2.082973},{"c":2.085,"h":2.095,"l":2.08,"n":178,"o":2.08,"t":"2026-11-03T20:15:00Z","v":20498,"vw":2.087931},{"c":2.1,"h":2.11,"l":2.08,"n":243,"o":2.08,"t":"2026-11-03T20:30:00Z","v":25890,"vw":2.094198},{"c":2.1,"h":2.125,"l":2.08,"n":1216,"o":2.105,"t":"2026-11-03T20:45:00Z","v":143978,"vw":2.097726},{"c":2.01,"h":2.09,"l":2.01,"n":7,"o":2.09,"t":"2026-11-03T21:00:00Z","v":124702,"vw":2.089844},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-11-04T12:30:00Z","v":100,"vw":2.04},{"c":2.28,"h":2.28,"l":2.14,"n":283,"o":2.14,"t":"2026-11-04T14:30:00Z","v":62736,"vw":2.237226},{"c":2.26,"h":2.34,"l":2.245,"n":360,"o":2.28,"t":"2026-11-04T14:45:00Z","v":79682,"vw":2.294618},{"c":2.255,"h":2.285,"l":2.255,"n":316,"o":2.27,"t":"2026-11-04T15:00:00Z","v":37154,"vw":2.271698},{"c":2.19,"h":2.2891,"l":2.18,"n":727,"o":2.255,"t":"2026-11-04T15:15:00Z","v":88944,"vw":2.234953},{"c":2.18,"h":2.19,"l":2.16,"n":498,"o":2.19,"t":"2026-11-04T15:30:00Z","v":28328,"vw":2.179596},{"c":2.215,"h":2.225,"l":2.175,"n":420,"o":2.175,"t":"2026-11-04T15:45:00Z","v":29281,"vw":2.203429},{"c":2.275,"h":2.275,"l":2.215,"n":400,"o":2.215,"t":"2026-11-04T16:00:00Z","v":34507,"vw":2.250673},{"c":2.265,"h":2.305,"l":2.26,"n":478,"o":2.28,"t":"2026-11-04T16:15:00Z","v":39372,"vw":2.284618},{"c":2.24,"h":2.265,"l":2.235,"n":588,"o":2.265,"t":"2026-11-04T16:30:00Z","v":72222,"vw":2.250576},{"c":2.255,"h":2.265,"l":2.245,"n":209,"o":2.25,"t":"2026-11-04T16:45:00Z","v":13332,"vw":2.257121},{"c":2.245,"h":2.26,"l":2.245,"n":195,"o":2.255,"t":"2026-11-04T17:00:00Z","v":15788,"vw":2.251348},{"c":2.26,"h":2.26,"l":2.235,"n":250,"o":2.245,"t":"2026-11-04T17:15:00Z","v":18927,"vw":2.246013},{"c":2.23,"h":2.26,"l":2.23,"n":152,"o":2.255,"t":"2026-11-04T17:30:00Z","v":12107,"vw":2.247507},{"c":2.25,"h":2.25,"l":2.23,"n":115,"o":2.235,"t":"2026-11-04T17:45:00Z","v":9415,"vw":2.238196},{"c":2.235,"h":2.245,"l":2.23,"n":88,"o":2.24,"t":"2026-11-04T18:00:00Z","v":7112,"vw":2.23739},{"c":2.205,"h":2.235,"l":2.2,"n":282,"o":2.235,"t":"2026-11-04T18:15:00Z","v":28415,"vw":2.222215},{"c":2.185,"h":2.2,"l":2.185,"n":246,"o":2.2,"t":"2026-11-04T18:30:00Z","v":14610,"vw":2.191719},{"c":2.185,"h":2.2,"l":2.18,"n":118,"o":2.185,"t":"2026-11-04T18:45:00Z","v":10856,"vw":2.189916},{"c":2.185,"h":2.195,"l":2.18,"n":248,"o":2.185,"t":"2026-11-04T19:00:00Z","v":23806,"vw":2.185099},{"c":2.175,"h":2.19,"l":2.175,"n":115,"o":2.185,"t":"2026-11-04T19:15:00Z","v":11535,"vw":2.180109},{"c":2.155,"h":2.185,"l":2.15,"n":182,"o":2.18,"t":"2026-11-04T19:30:00Z","v":19390,"vw":2.169116},{"c":2.135,"h":2.155,"l":2.135,"n":203,"o":2.15,"t":"2026-11-04T19:45:00Z","v":14524,"vw":2.145488},{"c":2.11,"h":2.135,"l":2.105,"n":310,"o":2.135,"t":"2026-11-04T20:00:00Z","v":30611,"vw":2.114192},{"c":2.105,"h":2.115,"l":2.105,"n":194,"o":2.11,"t":"2026-11-04T20:15:00Z","v":18476,"vw":2.109602},{"c":2.115,"h":2.12,"l":2.0975,"n":584,"o":2.1,"t":"2026-11-04T20:30:00Z","v":57133,"vw":2.108973},{"c":2.06,"h":2.125,"l":2.03,"n":1470,"o":2.12,"t":"2026-11-04T20:45:00Z","v":205550,"vw":2.067581},{"c":2.06,"h":2.06,"l":2.05,"n":12,"o":2.05,"t":"2026-11-04T21:00:00Z","v":100936,"vw":2.05006},{"c":2.08,"h":2.17,"l":2.08,"n":290,"o":2.09,"t":"2026-11-05T14:30:00Z","v":64847,"vw":2.135647},{"c":2.025,"h":2.07,"l":2,"n":241,"o":2.07,"t":"2026-11-05T14:45:00Z","v":29119,"vw":2.02781},{"c":2.015,"h":2.035,"l":2.005,"n":139,"o":2.03,"t":"2026-11-05T15:00:00Z","v":19433,"vw":2.016283},{"c":1.965,"h":2.015,"l":1.94,"n":458,"o":2.015,"t":"2026-11-05T15:15:00Z","v":112312,"vw":1.967924},{"c":1.995,"h":2.03,"l":1.96,"n":656,"o":1.965,"t":"2026-11-05T15:30:00Z","v":125549,"vw":1.999308},{"c":2.045,"h":2.05,"l":1.995,"n":240,"o":1.995,"t":"2026-11-05T15:45:00Z","v":43443,"vw":2.021772},{"c":2.055,"h":2.055,"l":2.03,"n":184,"o":2.04,"t":"2026-11-05T16:00:00Z","v":13873,"vw":2.041567},{"c":2.05,"h":2.055,"l":2.04,"n":147,"o":2.05,"t":"2026-11-05T16:15:00Z","v":10564,"vw":2.047284},{"c":2.06,"h":2.075,"l":2.055,"n":174,"o":2.06,"t":"2026-11-05T16:30:00Z","v":24414,"vw":2.067436},{"c":2.0408,"h":2.065,"l":2.0408,"n":114,"o":2.055,"t":"2026-11-05T16:45:00Z","v":14264,"vw":2.055947},{"c":2.05,"h":2.055,"l":2.0399,"n":178,"o":2.045,"t":"2026-11-05T17:00:00Z","v":16228,"vw":2.04514},{"c":2.055,"h":2.055,"l":2.03,"n":173,"o":2.045,"t":"2026-11-05T17:15:00Z","v":16702,"vw":2.042326},{"c":2.04,"h":2.055,"l":2.04,"n":80,"o":2.055,"t":"2026-11-05T17:30:00Z","v":5136,"vw":2.052699},{"c":2.04,"h":2.0487,"l":2.035,"n":82,"o":2.04,"t":"2026-11-05T17:45:00Z","v":6326,"vw":2.040873},{"c":1.99,"h":2.045,"l":1.99,"n":203,"o":2.03,"t":"2026-11-05T18:00:00Z","v":46839,"vw":2.020082},{"c":1.94,"h":1.98,"l":1.93,"n":105,"o":1.98,"t":"2026-11-05T18:15:00Z","v":11302,"vw":1.954197},{"c":1.93,"h":1.95,"l":1.93,"n":140,"o":1.945,"t":"2026-11-05T18:30:00Z","v":22532,"vw":1.945271},{"c":1.915,"h":1.925,"l":1.9,"n":119,"o":1.92,"t":"2026-11-05T18:45:00Z","v":9057,"vw":1.916353},{"c":1.915,"h":1.915,"l":1.9,"n":146,"o":1.915,"t":"2026-11-05T19:00:00Z","v":11699,"vw":1.905954},{"c":1.88,"h":1.915,"l":1.88,"n":109,"o":1.915,"t":"2026-11-05T19:15:00Z","v":6362,"vw":1.899472},{"c":1.885,"h":1.89,"l":1.87,"n":200,"o":1.88,"t":"2026-11-05T19:30:00Z","v":21113,"vw":1.881887},{"c":1.895,"h":1.895,"l":1.88,"n":190,"o":1.885,"t":"2026-11-05T19:45:00Z","v":28321,"vw":1.88793},{"c":1.87,"h":1.89,"l":1.865,"n":166,"o":1.89,"t":"2026-11-05T20:00:00Z","v":14002,"vw":1.872975},{"c":1.87,"h":1.88,"l":1.85,"n":209,"o":1.865,"t":"2026-11-05T20:15:00Z","v":16603,"vw":1.869717},{"c":1.855,"h":1.865,"l":1.85,"n":164,"o":1.86,"t":"2026-11-05T20:30:00Z","v":9204,"vw":1.859722},{"c":1.86,"h":1.87,"l":1.85,"n":802,"o":1.855,"t":"2026-11-05T20:45:00Z","v":65316,"vw":1.858112},{"c":1.87,"h":1.87,"l":1.87,"n":6,"o":1.87,"t":"2026-11-05T21:00:00Z","v":76744,"vw":1.87},{"c":1.89,"h":1.9,"l":1.89,"n":16,"o":1.9,"t":"2026-11-06T00:00:00Z","v":2366,"vw":1.891613},{"c":1.75,"h":1.87,"l":1.7305,"n":296,"o":1.85,"t":"2026-11-06T14:30:00Z","v":35069,"vw":1.767461},{"c":1.75,"h":1.7522,"l":1.72,"n":117,"o":1.745,"t":"2026-11-06T14:45:00Z","v":23393,"vw":1.737446},{"c":1.75,"h":1.755,"l":1.735,"n":136,"o":1.745,"t":"2026-11-06T15:00:00Z","v":10505,"vw":1.748255},{"c":1.735,"h":1.7594,"l":1.73,"n":203,"o":1.75,"t":"2026-11-06T15:15:00Z","v":25684,"vw":1.745011},{"c":1.725,"h":1.7489,"l":1.725,"n":161,"o":1.73,"t":"2026-11-06T15:30:00Z","v":20633,"vw":1.736802},{"c":1.745,"h":1.745,"l":1.725,"n":248,"o":1.725,"t":"2026-11-06T15:45:00Z","v":23495,"vw":1.738492},{"c":1.74,"h":1.75,"l":1.735,"n":172,"o":1.745,"t":"2026-11-06T16:00:00Z","v":15994,"vw":1.740037},{"c":1.735,"h":1.735,"l":1.73,"n":88,"o":1.73,"t":"2026-11-06T16:15:00Z","v":4122,"vw":1.731157},{"c":1.75,"h":1.755,"l":1.73,"n":187,"o":1.73,"t":"2026-11-06T16:30:00Z","v":14016,"vw":1.739459},{"c":1.755,"h":1.762,"l":1.75,"n":156,"o":1.755,"t":"2026-11-06T16:45:00Z","v":27340,"vw":1.754659},{"c":1.765,"h":1.765,"l":1.74,"n":226,"o":1.75,"t":"2026-11-06T17:00:00Z","v":28739,"vw":1.751037},{"c":1.765,"h":1.765,"l":1.75,"n":124,"o":1.76,"t":"2026-11-06T17:15:00Z","v":16365,"vw":1.75841},{"c":1.755,"h":1.765,"l":1.75,"n":144,"o":1.765,"t":"2026-11-06T17:30:00Z","v":17642,"vw":1.755281},{"c":1.795,"h":1.795,"l":1.75,"n":254,"o":1.755,"t":"2026-11-06T17:45:00Z","v":64571,"vw":1.763214},{"c":1.795,"h":1.8,"l":1.785,"n":124,"o":1.795,"t":"2026-11-06T18:00:00Z","v":20448,"vw":1.792274},{"c":1.795,"h":1.805,"l":1.79,"n":142,"o":1.795,"t":"2026-11-06T18:15:00Z","v":10954,"vw":1.797247},{"c":1.795,"h":1.805,"l":1.79,"n":181,"o":1.795,"t":"2026-11-06T18:30:00Z","v":14022,"vw":1.79663},{"c":1.785,"h":1.795,"l":1.78,"n":128,"o":1.795,"t":"2026-11-06T18:45:00Z","v":10972,"vw":1.787477},{"c":1.795,"h":1.795,"l":1.78,"n":105,"o":1.785,"t":"2026-11-06T19:00:00Z","v":8872,"vw":1.787475},{"c":1.805,"h":1.805,"l":1.795,"n":106,"o":1.795,"t":"2026-11-06T19:15:00Z","v":7070,"vw":1.800421},{"c":1.785,"h":1.805,"l":1.785,"n":374,"o":1.805,"t":"2026-11-06T19:30:00Z","v":39594,"vw":1.795458},{"c":1.78,"h":1.79,"l":1.78,"n":93,"o":1.785,"t":"2026-11-06T19:45:00Z","v":13289,"vw":1.784842},{"c":1.77,"h":1.785,"l":1.77,"n":202,"o":1.785,"t":"2026-11-06T20:00:00Z","v":23150,"vw":1.780086},{"c":1.78,"h":1.785,"l":1.77,"n":252,"o":1.77,"t":"2026-11-06T20:15:00Z","v":39318,"vw":1.781122},{"c":1.765,"h":1.785,"l":1.76,"n":401,"o":1.785,"t":"2026-11-06T20:30:00Z","v":36753,"vw":1.76753},{"c":1.76,"h":1.77,"l":1.74,"n":1075,"o":1.765,"t":"2026-11-06T20:45:00Z","v":117270,"vw":1.751196},{"c":1.75,"h":1.77,"l":1.75,"n":7,"o":1.77,"t":"2026-11-06T21:00:00Z","v":92017,"vw":1.76913}],"expiry":"2027-01-15","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.250148701291667,"strike":2.91418831180555,"iv":1.6395685779402618,"gamma":0.3038593556161139,"theta":-0.003409010508080399,"vega":0.0028855480175884736,"rho":0.0008533859987093109,"breakevenPct":80.81925789126953}],"put":[{"delta":0.85,"premium":1.5164450340089513,"strike":3.2489343777868194,"iv":0.949207287745064,"gamma":0.36922230667944966,"theta":-0.0008146808892866784,"vega":0.00173757697662969,"rho":-0.00581627078845863,"breakevenPct":1.0006089269789569}]},"raw":{"call":[{"delta":0.4,"premium":0.250148701291667,"strike":2.91418831180555,"iv":1.6395685779402618,"gamma":0.3038593556161139,"theta":-0.003409010508080399,"vega":0.0028855480175884736,"rho":0.0008533859987093109,"breakevenPct":80.81925789126953}],"put":[{"delta":0.85,"premium":1.5164450340089513,"strike":3.2489343777868194,"iv":0.949207287745064,"gamma":0.36922230667944966,"theta":-0.0008146808892866784,"vega":0.00173757697662969,"rho":-0.00581627078845863,"breakevenPct":1.0006089269789569}]}},"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"}}