{"symbol":"INDI","url":"https://intraalpha.com/companies/INDI","capturedAt":"2026-10-22T22:25:43.979Z","state":"ready","quote":{"symbol":"INDI","last_price":1.71,"prev_close":1.8,"regular_close":1.68,"change":-0.09,"change_pct":-5,"regular_change":-0.12,"regular_change_pct":-6.6667,"extended_change":0.03,"extended_change_pct":1.7857,"bid":1.68,"ask":1.71,"bid_size":100,"ask_size":200,"volume":4674816,"vwap":1.703858,"open":1.75,"high":1.7799,"low":1.66,"close":1.68,"trade_count":14815,"last_trade_at":"2026-10-22T22:24:33.594777798Z","last_quote_at":"2026-10-22T22:18:48.71504846Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:24:52.623443573-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"INDI","fetched_at":"2026-10-22T22:25:43.319728+00:00","name":"indie Semiconductor Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Indie Semiconductor, a factory-less semiconductor company, designs and manufactures custom mixed-signal microcontrollers for automotive, medical, industrial and consumer applications. The company is headquartered in Aliso Viejo, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":417256000,"ebitda":-101640000,"pe_ratio":null,"peg_ratio":null,"book_value":1.374,"dividend_per_share":null,"dividend_yield":null,"eps":-0.73,"revenue_ttm":231149000,"gross_profit_ttm":-62536000,"profit_margin":-0.648,"operating_margin_ttm":-0.548,"return_on_assets_ttm":-0.105,"return_on_equity_ttm":-0.429,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.24,"analyst_target_price":5.41,"analyst_number":1,"beta":2.983,"fifty_two_week_high":5.97,"fifty_two_week_low":1.77,"fifty_day_ma":3.204,"two_hundred_day_ma":3.634,"shares_outstanding":217929000,"forward_pe":128.21,"price_to_sales":1.805,"price_to_book":2.431,"ev_to_revenue":4.364,"ev_to_ebitda":-10.53},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:25:43.319728+00:00"},"optionObservedAt":"2026-10-22T19:50:03.229Z","bars":[{"c":2.01,"h":2.07,"l":2.01,"n":45,"o":2.01,"t":"2026-10-15T08:00:00Z","v":4039,"vw":2.024607},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-15T08:15:00Z","v":700,"vw":2},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-15T08:20:00Z","v":1700,"vw":1.95},{"c":1.95,"h":1.96,"l":1.95,"n":5,"o":1.96,"t":"2026-10-15T08:30:00Z","v":3636,"vw":1.950366},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-15T10:15:00Z","v":200,"vw":1.98},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-15T10:55:00Z","v":200,"vw":1.95},{"c":1.9697,"h":1.98,"l":1.965,"n":16,"o":1.9793,"t":"2026-10-15T11:00:00Z","v":5675,"vw":1.974183},{"c":1.97,"h":1.97,"l":1.97,"n":11,"o":1.97,"t":"2026-10-15T11:10:00Z","v":724,"vw":1.97},{"c":1.95,"h":1.95,"l":1.95,"n":10,"o":1.95,"t":"2026-10-15T11:15:00Z","v":1317,"vw":1.95},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-15T11:25:00Z","v":599,"vw":1.95},{"c":1.9704,"h":1.9704,"l":1.9704,"n":1,"o":1.9704,"t":"2026-10-15T11:55:00Z","v":500,"vw":1.9704},{"c":1.9976,"h":1.9976,"l":1.9746,"n":2,"o":1.9746,"t":"2026-10-15T12:05:00Z","v":550,"vw":1.982964},{"c":1.99,"h":1.99,"l":1.99,"n":2,"o":1.99,"t":"2026-10-15T12:10:00Z","v":502,"vw":1.99},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-15T12:15:00Z","v":100,"vw":1.99},{"c":1.9724,"h":1.9724,"l":1.97,"n":2,"o":1.97,"t":"2026-10-15T12:20:00Z","v":429,"vw":1.971281},{"c":1.985,"h":1.985,"l":1.98,"n":4,"o":1.985,"t":"2026-10-15T12:25:00Z","v":400,"vw":1.98375},{"c":1.99,"h":1.99,"l":1.99,"n":3,"o":1.99,"t":"2026-10-15T12:30:00Z","v":150,"vw":1.99},{"c":1.97,"h":1.97,"l":1.97,"n":2,"o":1.97,"t":"2026-10-15T12:35:00Z","v":13127,"vw":1.97},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-15T12:40:00Z","v":100,"vw":2},{"c":1.98,"h":1.99,"l":1.98,"n":4,"o":1.99,"t":"2026-10-15T12:45:00Z","v":792,"vw":1.98641},{"c":1.9798,"h":1.9798,"l":1.9798,"n":1,"o":1.9798,"t":"2026-10-15T13:00:00Z","v":100,"vw":1.9798},{"c":1.96,"h":1.97,"l":1.96,"n":16,"o":1.97,"t":"2026-10-15T13:05:00Z","v":1037,"vw":1.964711},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-15T13:10:00Z","v":1000,"vw":1.96},{"c":1.96,"h":1.96,"l":1.96,"n":7,"o":1.96,"t":"2026-10-15T13:15:00Z","v":323,"vw":1.96},{"c":1.9515,"h":1.96,"l":1.9515,"n":9,"o":1.955,"t":"2026-10-15T13:20:00Z","v":3460,"vw":1.954968},{"c":1.92,"h":1.96,"l":1.92,"n":636,"o":1.955,"t":"2026-10-15T13:30:00Z","v":217857,"vw":1.940283},{"c":1.93,"h":1.93,"l":1.89,"n":595,"o":1.9201,"t":"2026-10-15T13:35:00Z","v":245930,"vw":1.901879},{"c":1.924,"h":1.94,"l":1.92,"n":266,"o":1.935,"t":"2026-10-15T13:40:00Z","v":68867,"vw":1.92734},{"c":1.92,"h":1.93,"l":1.92,"n":138,"o":1.925,"t":"2026-10-15T13:45:00Z","v":37079,"vw":1.924021},{"c":1.91,"h":1.93,"l":1.91,"n":266,"o":1.924,"t":"2026-10-15T13:50:00Z","v":108842,"vw":1.918884},{"c":1.915,"h":1.92,"l":1.91,"n":222,"o":1.91,"t":"2026-10-15T13:55:00Z","v":102597,"vw":1.912861},{"c":1.925,"h":1.93,"l":1.91,"n":239,"o":1.915,"t":"2026-10-15T14:00:00Z","v":76424,"vw":1.920794},{"c":1.935,"h":1.935,"l":1.91,"n":354,"o":1.925,"t":"2026-10-15T14:05:00Z","v":124756,"vw":1.924996},{"c":1.95,"h":1.97,"l":1.935,"n":311,"o":1.935,"t":"2026-10-15T14:10:00Z","v":83937,"vw":1.952919},{"c":1.945,"h":1.9588,"l":1.9401,"n":193,"o":1.95,"t":"2026-10-15T14:15:00Z","v":72042,"vw":1.948102},{"c":1.945,"h":1.95,"l":1.94,"n":188,"o":1.9401,"t":"2026-10-15T14:20:00Z","v":49203,"vw":1.944307},{"c":1.94,"h":1.945,"l":1.93,"n":343,"o":1.94,"t":"2026-10-15T14:25:00Z","v":87252,"vw":1.938948},{"c":1.945,"h":1.95,"l":1.9323,"n":158,"o":1.935,"t":"2026-10-15T14:30:00Z","v":46271,"vw":1.939801},{"c":1.955,"h":1.9591,"l":1.9423,"n":232,"o":1.95,"t":"2026-10-15T14:35:00Z","v":53786,"vw":1.949887},{"c":1.97,"h":1.97,"l":1.9501,"n":180,"o":1.955,"t":"2026-10-15T14:40:00Z","v":39229,"vw":1.96117},{"c":1.96,"h":1.97,"l":1.96,"n":198,"o":1.965,"t":"2026-10-15T14:45:00Z","v":47701,"vw":1.968124},{"c":1.965,"h":1.97,"l":1.96,"n":148,"o":1.965,"t":"2026-10-15T14:50:00Z","v":23154,"vw":1.964023},{"c":1.975,"h":1.98,"l":1.96,"n":343,"o":1.965,"t":"2026-10-15T14:55:00Z","v":55923,"vw":1.971068},{"c":1.985,"h":1.99,"l":1.97,"n":239,"o":1.975,"t":"2026-10-15T15:00:00Z","v":45793,"vw":1.980751},{"c":1.985,"h":1.99,"l":1.98,"n":183,"o":1.985,"t":"2026-10-15T15:05:00Z","v":52318,"vw":1.985567},{"c":1.99,"h":2,"l":1.985,"n":225,"o":1.985,"t":"2026-10-15T15:10:00Z","v":87211,"vw":1.991718},{"c":1.985,"h":2,"l":1.98,"n":240,"o":1.995,"t":"2026-10-15T15:15:00Z","v":88641,"vw":1.990172},{"c":1.985,"h":1.99,"l":1.98,"n":178,"o":1.985,"t":"2026-10-15T15:20:00Z","v":46683,"vw":1.98469},{"c":1.98,"h":1.99,"l":1.98,"n":170,"o":1.99,"t":"2026-10-15T15:25:00Z","v":60116,"vw":1.983403},{"c":1.985,"h":1.99,"l":1.98,"n":119,"o":1.985,"t":"2026-10-15T15:30:00Z","v":29946,"vw":1.986078},{"c":1.985,"h":1.9899,"l":1.98,"n":139,"o":1.985,"t":"2026-10-15T15:35:00Z","v":16483,"vw":1.982768},{"c":1.98,"h":1.99,"l":1.98,"n":171,"o":1.985,"t":"2026-10-15T15:40:00Z","v":28575,"vw":1.983639},{"c":1.98,"h":1.99,"l":1.98,"n":120,"o":1.985,"t":"2026-10-15T15:45:00Z","v":17301,"vw":1.985965},{"c":1.985,"h":1.99,"l":1.98,"n":153,"o":1.98,"t":"2026-10-15T15:50:00Z","v":36408,"vw":1.984331},{"c":1.98,"h":1.99,"l":1.98,"n":169,"o":1.98,"t":"2026-10-15T15:55:00Z","v":12699,"vw":1.983837},{"c":1.985,"h":1.99,"l":1.98,"n":136,"o":1.99,"t":"2026-10-15T16:00:00Z","v":15738,"vw":1.984926},{"c":1.98,"h":1.99,"l":1.98,"n":134,"o":1.98,"t":"2026-10-15T16:05:00Z","v":54124,"vw":1.984357},{"c":1.98,"h":1.9882,"l":1.98,"n":108,"o":1.9808,"t":"2026-10-15T16:10:00Z","v":14711,"vw":1.983826},{"c":1.98,"h":1.99,"l":1.98,"n":120,"o":1.985,"t":"2026-10-15T16:15:00Z","v":20452,"vw":1.987156},{"c":1.98,"h":1.99,"l":1.98,"n":106,"o":1.985,"t":"2026-10-15T16:20:00Z","v":16020,"vw":1.983537},{"c":1.98,"h":1.9892,"l":1.98,"n":113,"o":1.98,"t":"2026-10-15T16:25:00Z","v":11957,"vw":1.981811},{"c":1.985,"h":1.9892,"l":1.98,"n":102,"o":1.98,"t":"2026-10-15T16:30:00Z","v":35386,"vw":1.981643},{"c":1.98,"h":1.99,"l":1.98,"n":114,"o":1.98,"t":"2026-10-15T16:35:00Z","v":24468,"vw":1.988208},{"c":1.985,"h":1.99,"l":1.98,"n":157,"o":1.98,"t":"2026-10-15T16:40:00Z","v":51753,"vw":1.98476},{"c":1.98,"h":1.99,"l":1.98,"n":128,"o":1.98,"t":"2026-10-15T16:45:00Z","v":19627,"vw":1.982533},{"c":1.98,"h":1.9899,"l":1.98,"n":135,"o":1.98,"t":"2026-10-15T16:50:00Z","v":52664,"vw":1.986335},{"c":1.98,"h":1.99,"l":1.98,"n":91,"o":1.985,"t":"2026-10-15T16:55:00Z","v":9784,"vw":1.982938},{"c":1.985,"h":1.9886,"l":1.98,"n":104,"o":1.98,"t":"2026-10-15T17:00:00Z","v":21840,"vw":1.983947},{"c":1.9801,"h":1.99,"l":1.98,"n":135,"o":1.98,"t":"2026-10-15T17:05:00Z","v":58774,"vw":1.982449},{"c":1.985,"h":1.9899,"l":1.98,"n":124,"o":1.98,"t":"2026-10-15T17:10:00Z","v":86201,"vw":1.981168},{"c":1.98,"h":1.99,"l":1.98,"n":179,"o":1.98,"t":"2026-10-15T17:15:00Z","v":48653,"vw":1.981947},{"c":1.985,"h":1.99,"l":1.98,"n":115,"o":1.98,"t":"2026-10-15T17:20:00Z","v":13909,"vw":1.982276},{"c":1.98,"h":1.9899,"l":1.98,"n":101,"o":1.985,"t":"2026-10-15T17:25:00Z","v":15292,"vw":1.985061},{"c":1.985,"h":1.99,"l":1.98,"n":120,"o":1.985,"t":"2026-10-15T17:30:00Z","v":23483,"vw":1.984576},{"c":1.98,"h":1.99,"l":1.98,"n":113,"o":1.98,"t":"2026-10-15T17:35:00Z","v":18851,"vw":1.9843},{"c":1.985,"h":1.99,"l":1.98,"n":175,"o":1.985,"t":"2026-10-15T17:40:00Z","v":75243,"vw":1.984828},{"c":1.985,"h":1.99,"l":1.98,"n":210,"o":1.98,"t":"2026-10-15T17:45:00Z","v":136059,"vw":1.98616},{"c":1.985,"h":1.99,"l":1.98,"n":182,"o":1.98,"t":"2026-10-15T17:50:00Z","v":31254,"vw":1.984805},{"c":1.98,"h":1.99,"l":1.98,"n":183,"o":1.98,"t":"2026-10-15T17:55:00Z","v":51810,"vw":1.98394},{"c":1.9839,"h":1.9899,"l":1.98,"n":126,"o":1.985,"t":"2026-10-15T18:00:00Z","v":37637,"vw":1.98355},{"c":1.98,"h":1.99,"l":1.98,"n":130,"o":1.9879,"t":"2026-10-15T18:05:00Z","v":17602,"vw":1.98543},{"c":1.985,"h":1.99,"l":1.98,"n":91,"o":1.9801,"t":"2026-10-15T18:10:00Z","v":19593,"vw":1.983549},{"c":1.985,"h":1.9899,"l":1.98,"n":102,"o":1.98,"t":"2026-10-15T18:15:00Z","v":19306,"vw":1.985918},{"c":1.98,"h":1.99,"l":1.98,"n":126,"o":1.98,"t":"2026-10-15T18:20:00Z","v":11611,"vw":1.983773},{"c":1.98,"h":1.985,"l":1.98,"n":102,"o":1.985,"t":"2026-10-15T18:25:00Z","v":9187,"vw":1.983402},{"c":1.985,"h":1.9885,"l":1.98,"n":121,"o":1.985,"t":"2026-10-15T18:30:00Z","v":18309,"vw":1.984431},{"c":1.9886,"h":1.99,"l":1.98,"n":125,"o":1.985,"t":"2026-10-15T18:35:00Z","v":7498,"vw":1.983595},{"c":1.98,"h":1.9899,"l":1.98,"n":108,"o":1.98,"t":"2026-10-15T18:40:00Z","v":24594,"vw":1.984534},{"c":1.985,"h":1.985,"l":1.98,"n":129,"o":1.98,"t":"2026-10-15T18:45:00Z","v":40271,"vw":1.982765},{"c":1.985,"h":1.99,"l":1.98,"n":172,"o":1.985,"t":"2026-10-15T18:50:00Z","v":52262,"vw":1.983939},{"c":1.98,"h":1.99,"l":1.98,"n":166,"o":1.985,"t":"2026-10-15T18:55:00Z","v":20589,"vw":1.983674},{"c":1.985,"h":1.99,"l":1.98,"n":144,"o":1.985,"t":"2026-10-15T19:00:00Z","v":71379,"vw":1.98667},{"c":1.98,"h":1.99,"l":1.98,"n":141,"o":1.98,"t":"2026-10-15T19:05:00Z","v":24553,"vw":1.982491},{"c":1.995,"h":2,"l":1.98,"n":648,"o":1.98,"t":"2026-10-15T19:10:00Z","v":527988,"vw":1.992311},{"c":1.995,"h":2,"l":1.9901,"n":151,"o":1.995,"t":"2026-10-15T19:15:00Z","v":36480,"vw":1.994813},{"c":1.995,"h":2,"l":1.99,"n":216,"o":1.995,"t":"2026-10-15T19:20:00Z","v":61940,"vw":1.996413},{"c":1.99,"h":2,"l":1.99,"n":162,"o":1.99,"t":"2026-10-15T19:25:00Z","v":29271,"vw":1.9941},{"c":2.015,"h":2.02,"l":1.99,"n":753,"o":1.995,"t":"2026-10-15T19:30:00Z","v":883535,"vw":2.002896},{"c":2.015,"h":2.02,"l":2.01,"n":345,"o":2.015,"t":"2026-10-15T19:35:00Z","v":356195,"vw":2.015286},{"c":2.01,"h":2.02,"l":2.01,"n":326,"o":2.015,"t":"2026-10-15T19:40:00Z","v":70888,"vw":2.01477},{"c":2.005,"h":2.015,"l":2,"n":411,"o":2.015,"t":"2026-10-15T19:45:00Z","v":253513,"vw":2.008318},{"c":2,"h":2.01,"l":2,"n":255,"o":2.005,"t":"2026-10-15T19:50:00Z","v":80790,"vw":2.005475},{"c":1.995,"h":2.008,"l":1.99,"n":860,"o":2.005,"t":"2026-10-15T19:55:00Z","v":404304,"vw":1.995714},{"c":2.01,"h":2.01,"l":1.995,"n":8,"o":1.995,"t":"2026-10-15T20:00:00Z","v":382801,"vw":1.995454},{"c":2.03,"h":2.0438,"l":2.03,"n":7,"o":2.0438,"t":"2026-10-15T20:05:00Z","v":2679,"vw":2.043158},{"c":2.01,"h":2.01,"l":2.01,"n":3,"o":2.01,"t":"2026-10-15T20:15:00Z","v":600,"vw":2.01},{"c":2.049,"h":2.049,"l":2.0101,"n":5,"o":2.0461,"t":"2026-10-15T20:25:00Z","v":12769,"vw":2.011033},{"c":2.0117,"h":2.0117,"l":2.0117,"n":2,"o":2.0117,"t":"2026-10-15T20:30:00Z","v":249,"vw":2.0117},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-15T20:45:00Z","v":100,"vw":2.03},{"c":2.0383,"h":2.0383,"l":2.03,"n":2,"o":2.03,"t":"2026-10-15T20:50:00Z","v":200,"vw":2.03415},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-15T21:00:00Z","v":100,"vw":2.04},{"c":2.036,"h":2.036,"l":2.036,"n":1,"o":2.036,"t":"2026-10-15T21:35:00Z","v":1000,"vw":2.036},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-15T21:40:00Z","v":1000,"vw":2.02},{"c":2.0208,"h":2.0208,"l":2.0208,"n":1,"o":2.0208,"t":"2026-10-15T22:15:00Z","v":100,"vw":2.0208},{"c":2.04,"h":2.04,"l":2.03,"n":9,"o":2.04,"t":"2026-10-15T22:20:00Z","v":689,"vw":2.033442},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-10-15T22:25:00Z","v":1190,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-15T22:35:00Z","v":100,"vw":2.04},{"c":2.02,"h":2.02,"l":2.02,"n":2,"o":2.02,"t":"2026-10-15T22:45:00Z","v":6600,"vw":2.02},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-15T22:50:00Z","v":100,"vw":2.04},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-15T22:55:00Z","v":1314,"vw":2.02},{"c":2.0231,"h":2.0231,"l":2.0231,"n":2,"o":2.0231,"t":"2026-10-15T23:10:00Z","v":1500,"vw":2.0231},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-15T23:25:00Z","v":626,"vw":2.02},{"c":2.0231,"h":2.0231,"l":2.0231,"n":1,"o":2.0231,"t":"2026-10-15T23:30:00Z","v":1500,"vw":2.0231},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-15T23:35:00Z","v":400,"vw":2.03},{"c":1.9836,"h":2.03,"l":1.98,"n":76,"o":2.03,"t":"2026-10-15T23:40:00Z","v":21426,"vw":2.005749},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-16T08:00:00Z","v":9098,"vw":2.01},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-16T08:45:00Z","v":2500,"vw":2},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-16T08:55:00Z","v":1000,"vw":2.01},{"c":2.04,"h":2.04,"l":2.04,"n":4,"o":2.04,"t":"2026-10-16T10:35:00Z","v":180,"vw":2.04},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-16T10:45:00Z","v":230,"vw":2.01},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-16T10:50:00Z","v":100,"vw":2.05},{"c":2.02,"h":2.05,"l":2.02,"n":24,"o":2.025,"t":"2026-10-16T11:00:00Z","v":13229,"vw":2.04228},{"c":2.02,"h":2.02,"l":2.02,"n":4,"o":2.02,"t":"2026-10-16T11:10:00Z","v":2004,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-16T11:15:00Z","v":1000,"vw":2.02},{"c":2.0194,"h":2.02,"l":2.0194,"n":6,"o":2.02,"t":"2026-10-16T11:45:00Z","v":1112,"vw":2.019936},{"c":2.01,"h":2.01,"l":2.01,"n":3,"o":2.01,"t":"2026-10-16T11:50:00Z","v":2000,"vw":2.01},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-16T11:55:00Z","v":250,"vw":2},{"c":2.05,"h":2.05,"l":2,"n":4,"o":2,"t":"2026-10-16T12:00:00Z","v":4800,"vw":2.003172},{"c":2.02,"h":2.02,"l":2.02,"n":3,"o":2.02,"t":"2026-10-16T12:10:00Z","v":1500,"vw":2.02},{"c":2.04,"h":2.04,"l":2,"n":20,"o":2.02,"t":"2026-10-16T12:15:00Z","v":6414,"vw":2.005939},{"c":1.9999,"h":2,"l":1.9999,"n":11,"o":2,"t":"2026-10-16T12:20:00Z","v":975,"vw":1.999913},{"c":1.9985,"h":1.9985,"l":1.9985,"n":2,"o":1.9985,"t":"2026-10-16T12:30:00Z","v":525,"vw":1.9985},{"c":2.0326,"h":2.0326,"l":1.995,"n":21,"o":1.995,"t":"2026-10-16T12:35:00Z","v":4239,"vw":2.0119},{"c":2,"h":2,"l":2,"n":4,"o":2,"t":"2026-10-16T13:00:00Z","v":2057,"vw":2},{"c":2.0026,"h":2.004,"l":1.99,"n":22,"o":2,"t":"2026-10-16T13:05:00Z","v":9503,"vw":1.992315},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-16T13:10:00Z","v":100,"vw":2.04},{"c":2.02,"h":2.02,"l":2.02,"n":2,"o":2.02,"t":"2026-10-16T13:15:00Z","v":600,"vw":2.02},{"c":1.9813,"h":1.9813,"l":1.9813,"n":1,"o":1.9813,"t":"2026-10-16T13:25:00Z","v":2000,"vw":1.9813},{"c":1.945,"h":2,"l":1.945,"n":635,"o":1.99,"t":"2026-10-16T13:30:00Z","v":311595,"vw":1.982569},{"c":1.975,"h":1.98,"l":1.945,"n":245,"o":1.945,"t":"2026-10-16T13:35:00Z","v":85390,"vw":1.963866},{"c":1.99,"h":1.99,"l":1.965,"n":142,"o":1.975,"t":"2026-10-16T13:40:00Z","v":20385,"vw":1.976524},{"c":1.975,"h":1.99,"l":1.965,"n":229,"o":1.99,"t":"2026-10-16T13:45:00Z","v":36672,"vw":1.975466},{"c":1.965,"h":1.975,"l":1.9538,"n":203,"o":1.9701,"t":"2026-10-16T13:50:00Z","v":45794,"vw":1.960584},{"c":1.965,"h":1.965,"l":1.9501,"n":141,"o":1.965,"t":"2026-10-16T13:55:00Z","v":28776,"vw":1.95865},{"c":1.965,"h":1.98,"l":1.96,"n":193,"o":1.965,"t":"2026-10-16T14:00:00Z","v":66120,"vw":1.966312},{"c":1.96,"h":1.97,"l":1.96,"n":153,"o":1.965,"t":"2026-10-16T14:05:00Z","v":17645,"vw":1.963761},{"c":1.965,"h":1.97,"l":1.95,"n":296,"o":1.965,"t":"2026-10-16T14:10:00Z","v":141297,"vw":1.956128},{"c":1.965,"h":1.97,"l":1.9601,"n":124,"o":1.965,"t":"2026-10-16T14:15:00Z","v":16091,"vw":1.966642},{"c":1.965,"h":1.97,"l":1.95,"n":296,"o":1.965,"t":"2026-10-16T14:20:00Z","v":40124,"vw":1.960421},{"c":1.96,"h":1.97,"l":1.96,"n":357,"o":1.965,"t":"2026-10-16T14:25:00Z","v":24652,"vw":1.964433},{"c":1.97,"h":1.975,"l":1.96,"n":318,"o":1.965,"t":"2026-10-16T14:30:00Z","v":42929,"vw":1.968938},{"c":1.975,"h":1.98,"l":1.965,"n":178,"o":1.965,"t":"2026-10-16T14:35:00Z","v":32288,"vw":1.974452},{"c":1.97,"h":1.98,"l":1.97,"n":173,"o":1.975,"t":"2026-10-16T14:40:00Z","v":22864,"vw":1.974208},{"c":1.97,"h":1.98,"l":1.97,"n":187,"o":1.975,"t":"2026-10-16T14:45:00Z","v":26285,"vw":1.976048},{"c":1.9466,"h":1.975,"l":1.94,"n":579,"o":1.97,"t":"2026-10-16T14:50:00Z","v":134512,"vw":1.954531},{"c":1.93,"h":1.945,"l":1.93,"n":303,"o":1.94,"t":"2026-10-16T14:55:00Z","v":84012,"vw":1.935615},{"c":1.92,"h":1.9303,"l":1.92,"n":165,"o":1.93,"t":"2026-10-16T15:00:00Z","v":19483,"vw":1.927041},{"c":1.91,"h":1.925,"l":1.91,"n":244,"o":1.9201,"t":"2026-10-16T15:05:00Z","v":62623,"vw":1.91827},{"c":1.925,"h":1.925,"l":1.91,"n":230,"o":1.9107,"t":"2026-10-16T15:10:00Z","v":81123,"vw":1.916803},{"c":1.925,"h":1.93,"l":1.925,"n":78,"o":1.925,"t":"2026-10-16T15:15:00Z","v":14197,"vw":1.925046},{"c":1.92,"h":1.93,"l":1.915,"n":161,"o":1.925,"t":"2026-10-16T15:20:00Z","v":45297,"vw":1.919897},{"c":1.925,"h":1.93,"l":1.915,"n":127,"o":1.92,"t":"2026-10-16T15:25:00Z","v":30912,"vw":1.923527},{"c":1.93,"h":1.93,"l":1.92,"n":112,"o":1.93,"t":"2026-10-16T15:30:00Z","v":11256,"vw":1.926512},{"c":1.92,"h":1.93,"l":1.92,"n":115,"o":1.925,"t":"2026-10-16T15:35:00Z","v":14483,"vw":1.923608},{"c":1.92,"h":1.9255,"l":1.92,"n":112,"o":1.92,"t":"2026-10-16T15:40:00Z","v":20847,"vw":1.92173},{"c":1.916,"h":1.93,"l":1.91,"n":234,"o":1.92,"t":"2026-10-16T15:45:00Z","v":59743,"vw":1.921751},{"c":1.905,"h":1.92,"l":1.9,"n":246,"o":1.915,"t":"2026-10-16T15:50:00Z","v":52787,"vw":1.909114},{"c":1.89,"h":1.9099,"l":1.89,"n":243,"o":1.9,"t":"2026-10-16T15:55:00Z","v":38840,"vw":1.898945},{"c":1.9099,"h":1.9099,"l":1.89,"n":271,"o":1.89,"t":"2026-10-16T16:00:00Z","v":69061,"vw":1.899589},{"c":1.8925,"h":1.9064,"l":1.8925,"n":161,"o":1.9,"t":"2026-10-16T16:05:00Z","v":33798,"vw":1.899884},{"c":1.905,"h":1.91,"l":1.89,"n":227,"o":1.895,"t":"2026-10-16T16:10:00Z","v":68119,"vw":1.900138},{"c":1.905,"h":1.91,"l":1.9,"n":162,"o":1.91,"t":"2026-10-16T16:15:00Z","v":34063,"vw":1.905111},{"c":1.915,"h":1.9164,"l":1.9,"n":183,"o":1.9,"t":"2026-10-16T16:20:00Z","v":80803,"vw":1.907004},{"c":1.915,"h":1.9199,"l":1.91,"n":118,"o":1.915,"t":"2026-10-16T16:25:00Z","v":7842,"vw":1.914457},{"c":1.9,"h":1.915,"l":1.9,"n":161,"o":1.91,"t":"2026-10-16T16:30:00Z","v":40265,"vw":1.906933},{"c":1.895,"h":1.905,"l":1.89,"n":231,"o":1.9,"t":"2026-10-16T16:35:00Z","v":70270,"vw":1.897466},{"c":1.8901,"h":1.9,"l":1.89,"n":110,"o":1.895,"t":"2026-10-16T16:40:00Z","v":73197,"vw":1.897314},{"c":1.89,"h":1.9,"l":1.89,"n":160,"o":1.895,"t":"2026-10-16T16:45:00Z","v":54886,"vw":1.897014},{"c":1.895,"h":1.899,"l":1.89,"n":124,"o":1.895,"t":"2026-10-16T16:50:00Z","v":14330,"vw":1.893838},{"c":1.89,"h":1.9,"l":1.88,"n":274,"o":1.89,"t":"2026-10-16T16:55:00Z","v":51683,"vw":1.890345},{"c":1.87,"h":1.89,"l":1.87,"n":234,"o":1.885,"t":"2026-10-16T17:00:00Z","v":43061,"vw":1.880155},{"c":1.865,"h":1.875,"l":1.86,"n":188,"o":1.87,"t":"2026-10-16T17:05:00Z","v":41265,"vw":1.86883},{"c":1.855,"h":1.875,"l":1.8524,"n":286,"o":1.87,"t":"2026-10-16T17:10:00Z","v":125630,"vw":1.863548},{"c":1.85,"h":1.86,"l":1.85,"n":247,"o":1.86,"t":"2026-10-16T17:15:00Z","v":45345,"vw":1.851517},{"c":1.855,"h":1.8599,"l":1.85,"n":132,"o":1.85,"t":"2026-10-16T17:20:00Z","v":20001,"vw":1.853662},{"c":1.85,"h":1.86,"l":1.85,"n":222,"o":1.855,"t":"2026-10-16T17:25:00Z","v":48818,"vw":1.856254},{"c":1.855,"h":1.86,"l":1.85,"n":274,"o":1.85,"t":"2026-10-16T17:30:00Z","v":48258,"vw":1.852128},{"c":1.85,"h":1.86,"l":1.85,"n":439,"o":1.855,"t":"2026-10-16T17:35:00Z","v":137277,"vw":1.850742},{"c":1.855,"h":1.86,"l":1.85,"n":272,"o":1.855,"t":"2026-10-16T17:40:00Z","v":78776,"vw":1.855403},{"c":1.84,"h":1.86,"l":1.84,"n":313,"o":1.86,"t":"2026-10-16T17:45:00Z","v":109562,"vw":1.848973},{"c":1.845,"h":1.8499,"l":1.84,"n":272,"o":1.84,"t":"2026-10-16T17:50:00Z","v":35328,"vw":1.84245},{"c":1.8399,"h":1.8499,"l":1.835,"n":379,"o":1.8465,"t":"2026-10-16T17:55:00Z","v":103659,"vw":1.840437},{"c":1.835,"h":1.84,"l":1.83,"n":241,"o":1.8301,"t":"2026-10-16T18:00:00Z","v":41590,"vw":1.831814},{"c":1.8393,"h":1.84,"l":1.825,"n":302,"o":1.83,"t":"2026-10-16T18:05:00Z","v":115250,"vw":1.831932},{"c":1.83,"h":1.8398,"l":1.83,"n":234,"o":1.835,"t":"2026-10-16T18:10:00Z","v":39048,"vw":1.832962},{"c":1.83,"h":1.838,"l":1.83,"n":348,"o":1.83,"t":"2026-10-16T18:15:00Z","v":71640,"vw":1.831004},{"c":1.825,"h":1.84,"l":1.82,"n":295,"o":1.83,"t":"2026-10-16T18:20:00Z","v":96789,"vw":1.831727},{"c":1.8301,"h":1.84,"l":1.8208,"n":233,"o":1.825,"t":"2026-10-16T18:25:00Z","v":84691,"vw":1.83294},{"c":1.835,"h":1.84,"l":1.83,"n":129,"o":1.83,"t":"2026-10-16T18:30:00Z","v":44178,"vw":1.834433},{"c":1.835,"h":1.84,"l":1.83,"n":197,"o":1.83,"t":"2026-10-16T18:35:00Z","v":44557,"vw":1.833549},{"c":1.835,"h":1.84,"l":1.83,"n":283,"o":1.84,"t":"2026-10-16T18:40:00Z","v":111370,"vw":1.833047},{"c":1.83,"h":1.84,"l":1.83,"n":175,"o":1.83,"t":"2026-10-16T18:45:00Z","v":36463,"vw":1.832389},{"c":1.825,"h":1.835,"l":1.82,"n":299,"o":1.83,"t":"2026-10-16T18:50:00Z","v":198497,"vw":1.829643},{"c":1.8201,"h":1.83,"l":1.82,"n":161,"o":1.82,"t":"2026-10-16T18:55:00Z","v":22217,"vw":1.821706},{"c":1.835,"h":1.84,"l":1.82,"n":223,"o":1.82,"t":"2026-10-16T19:00:00Z","v":98169,"vw":1.829809},{"c":1.83,"h":1.835,"l":1.825,"n":134,"o":1.83,"t":"2026-10-16T19:05:00Z","v":48562,"vw":1.829991},{"c":1.84,"h":1.8476,"l":1.83,"n":308,"o":1.83,"t":"2026-10-16T19:10:00Z","v":121026,"vw":1.83646},{"c":1.84,"h":1.8457,"l":1.825,"n":296,"o":1.84,"t":"2026-10-16T19:15:00Z","v":121555,"vw":1.832535},{"c":1.84,"h":1.84,"l":1.83,"n":213,"o":1.835,"t":"2026-10-16T19:20:00Z","v":109383,"vw":1.835072},{"c":1.84,"h":1.84,"l":1.83,"n":196,"o":1.835,"t":"2026-10-16T19:25:00Z","v":28390,"vw":1.835208},{"c":1.81,"h":1.84,"l":1.81,"n":471,"o":1.8315,"t":"2026-10-16T19:30:00Z","v":165354,"vw":1.825499},{"c":1.81,"h":1.82,"l":1.81,"n":278,"o":1.81,"t":"2026-10-16T19:35:00Z","v":82905,"vw":1.81525},{"c":1.8,"h":1.82,"l":1.8,"n":583,"o":1.81,"t":"2026-10-16T19:40:00Z","v":335593,"vw":1.810423},{"c":1.805,"h":1.81,"l":1.8,"n":354,"o":1.8,"t":"2026-10-16T19:45:00Z","v":192536,"vw":1.804863},{"c":1.815,"h":1.82,"l":1.8,"n":688,"o":1.81,"t":"2026-10-16T19:50:00Z","v":431014,"vw":1.810695},{"c":1.815,"h":1.82,"l":1.8,"n":2081,"o":1.815,"t":"2026-10-16T19:55:00Z","v":588967,"vw":1.811042},{"c":1.818,"h":1.85,"l":1.818,"n":26,"o":1.82,"t":"2026-10-16T20:00:00Z","v":1309403,"vw":1.820051},{"c":1.8763,"h":1.8763,"l":1.85,"n":6,"o":1.85,"t":"2026-10-16T20:05:00Z","v":716,"vw":1.859401},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-16T20:25:00Z","v":24888,"vw":1.82},{"c":1.86,"h":1.86,"l":1.85,"n":5,"o":1.85,"t":"2026-10-16T20:35:00Z","v":306,"vw":1.856139},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-16T20:45:00Z","v":200,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-16T20:50:00Z","v":250,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":3,"o":1.85,"t":"2026-10-16T21:05:00Z","v":974,"vw":1.85},{"c":1.86,"h":1.88,"l":1.855,"n":8,"o":1.88,"t":"2026-10-16T21:20:00Z","v":2313,"vw":1.874472},{"c":1.8698,"h":1.89,"l":1.8658,"n":8,"o":1.89,"t":"2026-10-16T21:25:00Z","v":1516,"vw":1.876264},{"c":1.8695,"h":1.8695,"l":1.8695,"n":1,"o":1.8695,"t":"2026-10-16T21:40:00Z","v":500,"vw":1.8695},{"c":1.83,"h":1.83,"l":1.83,"n":4,"o":1.83,"t":"2026-10-16T21:50:00Z","v":1000,"vw":1.83},{"c":1.86,"h":1.86,"l":1.86,"n":4,"o":1.86,"t":"2026-10-16T21:55:00Z","v":202,"vw":1.86},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-16T22:00:00Z","v":194,"vw":1.86},{"c":1.8303,"h":1.8303,"l":1.8303,"n":4,"o":1.8303,"t":"2026-10-16T22:50:00Z","v":1009,"vw":1.8303},{"c":1.83,"h":1.83,"l":1.83,"n":11,"o":1.83,"t":"2026-10-16T22:55:00Z","v":700,"vw":1.83},{"c":1.86,"h":1.86,"l":1.85,"n":3,"o":1.85,"t":"2026-10-16T23:00:00Z","v":801,"vw":1.85625},{"c":1.83,"h":1.84,"l":1.83,"n":4,"o":1.84,"t":"2026-10-16T23:10:00Z","v":203,"vw":1.835},{"c":1.85,"h":1.86,"l":1.85,"n":17,"o":1.86,"t":"2026-10-16T23:20:00Z","v":1537,"vw":1.858516},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-16T23:25:00Z","v":102,"vw":1.85},{"c":1.8648,"h":1.8648,"l":1.8648,"n":2,"o":1.8648,"t":"2026-10-16T23:30:00Z","v":1550,"vw":1.8648},{"c":1.8331,"h":1.85,"l":1.8331,"n":5,"o":1.85,"t":"2026-10-16T23:55:00Z","v":2220,"vw":1.844055},{"c":1.86,"h":1.86,"l":1.82,"n":47,"o":1.82,"t":"2026-10-19T08:00:00Z","v":9816,"vw":1.837835},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-19T09:10:00Z","v":100,"vw":1.93},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-19T09:35:00Z","v":100,"vw":1.87},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-19T09:55:00Z","v":100,"vw":1.87},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-19T11:00:00Z","v":349,"vw":1.86},{"c":1.8601,"h":1.8601,"l":1.8601,"n":1,"o":1.8601,"t":"2026-10-19T11:20:00Z","v":663,"vw":1.8601},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-19T11:25:00Z","v":100,"vw":1.86},{"c":1.85,"h":1.89,"l":1.85,"n":18,"o":1.87,"t":"2026-10-19T12:05:00Z","v":2149,"vw":1.884568},{"c":1.881,"h":1.881,"l":1.881,"n":1,"o":1.881,"t":"2026-10-19T12:15:00Z","v":500,"vw":1.881},{"c":1.88,"h":1.88,"l":1.88,"n":2,"o":1.88,"t":"2026-10-19T12:30:00Z","v":200,"vw":1.88},{"c":1.8611,"h":1.8611,"l":1.8611,"n":2,"o":1.8611,"t":"2026-10-19T12:35:00Z","v":115,"vw":1.8611},{"c":1.8901,"h":1.8901,"l":1.89,"n":7,"o":1.89,"t":"2026-10-19T13:05:00Z","v":818,"vw":1.890013},{"c":1.89,"h":1.89,"l":1.89,"n":4,"o":1.89,"t":"2026-10-19T13:10:00Z","v":696,"vw":1.89},{"c":1.9,"h":1.9,"l":1.9,"n":3,"o":1.9,"t":"2026-10-19T13:15:00Z","v":208,"vw":1.9},{"c":2.03,"h":2.03,"l":1.9,"n":22,"o":1.9,"t":"2026-10-19T13:20:00Z","v":1510,"vw":1.981965},{"c":1.88,"h":1.96,"l":1.88,"n":16,"o":1.96,"t":"2026-10-19T13:25:00Z","v":434,"vw":1.910189},{"c":1.845,"h":1.87,"l":1.84,"n":703,"o":1.87,"t":"2026-10-19T13:30:00Z","v":269545,"vw":1.855759},{"c":1.82,"h":1.845,"l":1.81,"n":373,"o":1.845,"t":"2026-10-19T13:35:00Z","v":261753,"vw":1.82587},{"c":1.83,"h":1.85,"l":1.81,"n":270,"o":1.81,"t":"2026-10-19T13:40:00Z","v":93789,"vw":1.836536},{"c":1.83,"h":1.84,"l":1.82,"n":232,"o":1.835,"t":"2026-10-19T13:45:00Z","v":189342,"vw":1.833367},{"c":1.825,"h":1.83,"l":1.82,"n":224,"o":1.825,"t":"2026-10-19T13:50:00Z","v":113259,"vw":1.82629},{"c":1.825,"h":1.83,"l":1.8201,"n":167,"o":1.825,"t":"2026-10-19T13:55:00Z","v":46335,"vw":1.82704},{"c":1.82,"h":1.84,"l":1.81,"n":254,"o":1.825,"t":"2026-10-19T14:00:00Z","v":98759,"vw":1.82401},{"c":1.81,"h":1.83,"l":1.81,"n":226,"o":1.825,"t":"2026-10-19T14:05:00Z","v":147213,"vw":1.822356},{"c":1.825,"h":1.83,"l":1.81,"n":149,"o":1.815,"t":"2026-10-19T14:10:00Z","v":39889,"vw":1.817957},{"c":1.83,"h":1.84,"l":1.82,"n":196,"o":1.83,"t":"2026-10-19T14:15:00Z","v":168071,"vw":1.826018},{"c":1.82,"h":1.83,"l":1.82,"n":84,"o":1.83,"t":"2026-10-19T14:20:00Z","v":16415,"vw":1.826201},{"c":1.8,"h":1.825,"l":1.8,"n":262,"o":1.82,"t":"2026-10-19T14:25:00Z","v":83583,"vw":1.811549},{"c":1.795,"h":1.81,"l":1.79,"n":202,"o":1.805,"t":"2026-10-19T14:30:00Z","v":295890,"vw":1.800205},{"c":1.8,"h":1.81,"l":1.795,"n":188,"o":1.795,"t":"2026-10-19T14:35:00Z","v":58744,"vw":1.799898},{"c":1.7999,"h":1.81,"l":1.795,"n":232,"o":1.7971,"t":"2026-10-19T14:40:00Z","v":132160,"vw":1.800917},{"c":1.795,"h":1.81,"l":1.795,"n":203,"o":1.795,"t":"2026-10-19T14:45:00Z","v":483409,"vw":1.800568},{"c":1.815,"h":1.82,"l":1.79,"n":284,"o":1.79,"t":"2026-10-19T14:50:00Z","v":228155,"vw":1.80456},{"c":1.815,"h":1.82,"l":1.815,"n":127,"o":1.815,"t":"2026-10-19T14:55:00Z","v":174168,"vw":1.816278},{"c":1.815,"h":1.82,"l":1.81,"n":93,"o":1.8169,"t":"2026-10-19T15:00:00Z","v":15856,"vw":1.815392},{"c":1.83,"h":1.83,"l":1.814,"n":133,"o":1.815,"t":"2026-10-19T15:05:00Z","v":29999,"vw":1.822263},{"c":1.8299,"h":1.83,"l":1.825,"n":103,"o":1.825,"t":"2026-10-19T15:10:00Z","v":13854,"vw":1.827332},{"c":1.83,"h":1.84,"l":1.825,"n":163,"o":1.83,"t":"2026-10-19T15:15:00Z","v":35340,"vw":1.830446},{"c":1.845,"h":1.845,"l":1.83,"n":133,"o":1.83,"t":"2026-10-19T15:20:00Z","v":24785,"vw":1.836795},{"c":1.845,"h":1.85,"l":1.835,"n":224,"o":1.845,"t":"2026-10-19T15:25:00Z","v":75469,"vw":1.841295},{"c":1.84,"h":1.845,"l":1.835,"n":93,"o":1.845,"t":"2026-10-19T15:30:00Z","v":14773,"vw":1.840263},{"c":1.85,"h":1.86,"l":1.84,"n":136,"o":1.84,"t":"2026-10-19T15:35:00Z","v":32831,"vw":1.850487},{"c":1.86,"h":1.86,"l":1.855,"n":50,"o":1.855,"t":"2026-10-19T15:40:00Z","v":36440,"vw":1.858933},{"c":1.855,"h":1.86,"l":1.85,"n":81,"o":1.85,"t":"2026-10-19T15:45:00Z","v":11432,"vw":1.856054},{"c":1.86,"h":1.86,"l":1.85,"n":70,"o":1.86,"t":"2026-10-19T15:50:00Z","v":9212,"vw":1.855964},{"c":1.86,"h":1.86,"l":1.85,"n":61,"o":1.86,"t":"2026-10-19T15:55:00Z","v":10911,"vw":1.85515},{"c":1.855,"h":1.86,"l":1.845,"n":219,"o":1.8599,"t":"2026-10-19T16:00:00Z","v":1051528,"vw":1.849952},{"c":1.852,"h":1.855,"l":1.852,"n":51,"o":1.855,"t":"2026-10-19T16:05:00Z","v":16295,"vw":1.852974},{"c":1.8501,"h":1.86,"l":1.85,"n":75,"o":1.85,"t":"2026-10-19T16:10:00Z","v":16112,"vw":1.850991},{"c":1.855,"h":1.86,"l":1.855,"n":72,"o":1.855,"t":"2026-10-19T16:15:00Z","v":15190,"vw":1.859483},{"c":1.85,"h":1.8551,"l":1.85,"n":44,"o":1.855,"t":"2026-10-19T16:20:00Z","v":9144,"vw":1.854639},{"c":1.86,"h":1.86,"l":1.855,"n":85,"o":1.855,"t":"2026-10-19T16:25:00Z","v":4878,"vw":1.855185},{"c":1.865,"h":1.87,"l":1.845,"n":319,"o":1.855,"t":"2026-10-19T16:30:00Z","v":111019,"vw":1.856097},{"c":1.865,"h":1.87,"l":1.8612,"n":37,"o":1.865,"t":"2026-10-19T16:35:00Z","v":10199,"vw":1.86399},{"c":1.8699,"h":1.87,"l":1.86,"n":176,"o":1.865,"t":"2026-10-19T16:40:00Z","v":70324,"vw":1.869602},{"c":1.865,"h":1.87,"l":1.8618,"n":78,"o":1.87,"t":"2026-10-19T16:45:00Z","v":15009,"vw":1.867165},{"c":1.865,"h":1.87,"l":1.8601,"n":89,"o":1.865,"t":"2026-10-19T16:50:00Z","v":37873,"vw":1.865532},{"c":1.865,"h":1.87,"l":1.865,"n":85,"o":1.87,"t":"2026-10-19T16:55:00Z","v":10483,"vw":1.866726},{"c":1.865,"h":1.87,"l":1.86,"n":60,"o":1.86,"t":"2026-10-19T17:00:00Z","v":14828,"vw":1.866385},{"c":1.855,"h":1.87,"l":1.855,"n":111,"o":1.865,"t":"2026-10-19T17:05:00Z","v":28045,"vw":1.86183},{"c":1.855,"h":1.855,"l":1.85,"n":59,"o":1.855,"t":"2026-10-19T17:10:00Z","v":13032,"vw":1.85262},{"c":1.8663,"h":1.87,"l":1.855,"n":104,"o":1.86,"t":"2026-10-19T17:15:00Z","v":41952,"vw":1.860034},{"c":1.87,"h":1.87,"l":1.86,"n":85,"o":1.86,"t":"2026-10-19T17:20:00Z","v":13614,"vw":1.86268},{"c":1.875,"h":1.875,"l":1.86,"n":217,"o":1.86,"t":"2026-10-19T17:25:00Z","v":84986,"vw":1.868862},{"c":1.87,"h":1.88,"l":1.87,"n":160,"o":1.87,"t":"2026-10-19T17:30:00Z","v":170199,"vw":1.870765},{"c":1.87,"h":1.875,"l":1.87,"n":189,"o":1.87,"t":"2026-10-19T17:35:00Z","v":218860,"vw":1.87013},{"c":1.875,"h":1.8799,"l":1.87,"n":63,"o":1.87,"t":"2026-10-19T17:40:00Z","v":15853,"vw":1.874523},{"c":1.88,"h":1.88,"l":1.865,"n":313,"o":1.87,"t":"2026-10-19T17:45:00Z","v":754764,"vw":1.86998},{"c":1.88,"h":1.88,"l":1.87,"n":92,"o":1.88,"t":"2026-10-19T17:50:00Z","v":35635,"vw":1.879302},{"c":1.885,"h":1.89,"l":1.87,"n":127,"o":1.88,"t":"2026-10-19T17:55:00Z","v":23760,"vw":1.880435},{"c":1.875,"h":1.89,"l":1.874,"n":185,"o":1.89,"t":"2026-10-19T18:00:00Z","v":64569,"vw":1.882173},{"c":1.87,"h":1.875,"l":1.86,"n":161,"o":1.875,"t":"2026-10-19T18:05:00Z","v":61461,"vw":1.869731},{"c":1.87,"h":1.87,"l":1.86,"n":80,"o":1.865,"t":"2026-10-19T18:10:00Z","v":22989,"vw":1.869633},{"c":1.875,"h":1.875,"l":1.865,"n":268,"o":1.87,"t":"2026-10-19T18:15:00Z","v":142529,"vw":1.869856},{"c":1.845,"h":1.88,"l":1.8401,"n":407,"o":1.875,"t":"2026-10-19T18:20:00Z","v":423774,"vw":1.867454},{"c":1.8301,"h":1.845,"l":1.83,"n":208,"o":1.845,"t":"2026-10-19T18:25:00Z","v":88784,"vw":1.835758},{"c":1.825,"h":1.835,"l":1.8206,"n":295,"o":1.83,"t":"2026-10-19T18:30:00Z","v":248860,"vw":1.826646},{"c":1.8265,"h":1.835,"l":1.825,"n":219,"o":1.828,"t":"2026-10-19T18:35:00Z","v":273358,"vw":1.828323},{"c":1.825,"h":1.83,"l":1.82,"n":82,"o":1.825,"t":"2026-10-19T18:40:00Z","v":124146,"vw":1.823053},{"c":1.835,"h":1.85,"l":1.825,"n":353,"o":1.825,"t":"2026-10-19T18:45:00Z","v":207604,"vw":1.83829},{"c":1.8404,"h":1.845,"l":1.83,"n":154,"o":1.83,"t":"2026-10-19T18:50:00Z","v":47370,"vw":1.838912},{"c":1.85,"h":1.85,"l":1.845,"n":129,"o":1.845,"t":"2026-10-19T18:55:00Z","v":28255,"vw":1.845413},{"c":1.8559,"h":1.86,"l":1.85,"n":159,"o":1.85,"t":"2026-10-19T19:00:00Z","v":68410,"vw":1.85304},{"c":1.855,"h":1.86,"l":1.85,"n":152,"o":1.855,"t":"2026-10-19T19:05:00Z","v":19339,"vw":1.853866},{"c":1.86,"h":1.86,"l":1.85,"n":133,"o":1.855,"t":"2026-10-19T19:10:00Z","v":20893,"vw":1.852519},{"c":1.865,"h":1.87,"l":1.8501,"n":229,"o":1.86,"t":"2026-10-19T19:15:00Z","v":56944,"vw":1.85889},{"c":1.875,"h":1.875,"l":1.86,"n":265,"o":1.865,"t":"2026-10-19T19:20:00Z","v":52898,"vw":1.867007},{"c":1.865,"h":1.88,"l":1.865,"n":207,"o":1.875,"t":"2026-10-19T19:25:00Z","v":49273,"vw":1.870097},{"c":1.855,"h":1.87,"l":1.855,"n":383,"o":1.86,"t":"2026-10-19T19:30:00Z","v":97672,"vw":1.861483},{"c":1.875,"h":1.88,"l":1.86,"n":204,"o":1.86,"t":"2026-10-19T19:35:00Z","v":58166,"vw":1.869113},{"c":1.875,"h":1.88,"l":1.8736,"n":220,"o":1.875,"t":"2026-10-19T19:40:00Z","v":33856,"vw":1.877091},{"c":1.875,"h":1.88,"l":1.87,"n":258,"o":1.875,"t":"2026-10-19T19:45:00Z","v":39941,"vw":1.874372},{"c":1.865,"h":1.88,"l":1.8602,"n":502,"o":1.875,"t":"2026-10-19T19:50:00Z","v":188045,"vw":1.870428},{"c":1.865,"h":1.87,"l":1.86,"n":1014,"o":1.86,"t":"2026-10-19T19:55:00Z","v":243659,"vw":1.868116},{"c":1.874,"h":1.874,"l":1.87,"n":15,"o":1.87,"t":"2026-10-19T20:00:00Z","v":538298,"vw":1.870001},{"c":1.85,"h":1.88,"l":1.85,"n":4,"o":1.87,"t":"2026-10-19T20:10:00Z","v":1138,"vw":1.864007},{"c":1.8793,"h":1.8793,"l":1.8793,"n":2,"o":1.8793,"t":"2026-10-19T20:15:00Z","v":101,"vw":1.8793},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-19T20:25:00Z","v":49776,"vw":1.87},{"c":1.8577,"h":1.8577,"l":1.8577,"n":1,"o":1.8577,"t":"2026-10-19T20:30:00Z","v":500,"vw":1.8577},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-19T20:40:00Z","v":120,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-19T20:45:00Z","v":113,"vw":1.85},{"c":1.88,"h":1.9,"l":1.85,"n":7,"o":1.88,"t":"2026-10-19T20:50:00Z","v":100250,"vw":1.853531},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-19T21:00:00Z","v":240,"vw":1.87},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-19T21:25:00Z","v":300,"vw":1.88},{"c":1.88,"h":1.88,"l":1.87,"n":2,"o":1.87,"t":"2026-10-19T21:30:00Z","v":5414,"vw":1.879235},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-19T21:55:00Z","v":100,"vw":1.88},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-19T23:00:00Z","v":150,"vw":1.87},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-19T23:40:00Z","v":150,"vw":1.87},{"c":1.8799,"h":1.8799,"l":1.8799,"n":1,"o":1.8799,"t":"2026-10-19T23:55:00Z","v":1000,"vw":1.8799},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-10-20T08:00:00Z","v":142,"vw":1.88},{"c":1.88,"h":1.88,"l":1.87,"n":4,"o":1.87,"t":"2026-10-20T08:15:00Z","v":601,"vw":1.871667},{"c":1.85,"h":1.87,"l":1.85,"n":7,"o":1.87,"t":"2026-10-20T09:05:00Z","v":1141,"vw":1.852222},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-20T09:35:00Z","v":581,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":6,"o":1.85,"t":"2026-10-20T11:00:00Z","v":484,"vw":1.85},{"c":1.8205,"h":1.8205,"l":1.8205,"n":2,"o":1.8205,"t":"2026-10-20T11:25:00Z","v":200,"vw":1.8205},{"c":1.835,"h":1.835,"l":1.835,"n":4,"o":1.835,"t":"2026-10-20T11:30:00Z","v":1000,"vw":1.835},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-20T11:35:00Z","v":101,"vw":1.83},{"c":1.821,"h":1.821,"l":1.821,"n":1,"o":1.821,"t":"2026-10-20T11:55:00Z","v":1000,"vw":1.821},{"c":1.82,"h":1.82,"l":1.82,"n":2,"o":1.82,"t":"2026-10-20T12:00:00Z","v":1000,"vw":1.82},{"c":1.85,"h":1.85,"l":1.84,"n":41,"o":1.84,"t":"2026-10-20T12:45:00Z","v":5875,"vw":1.840472},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-20T13:05:00Z","v":1000,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":4,"o":1.84,"t":"2026-10-20T13:10:00Z","v":495,"vw":1.84},{"c":1.81,"h":1.82,"l":1.8,"n":25,"o":1.8,"t":"2026-10-20T13:25:00Z","v":1762,"vw":1.813292},{"c":1.8,"h":1.84,"l":1.79,"n":383,"o":1.825,"t":"2026-10-20T13:30:00Z","v":309459,"vw":1.801836},{"c":1.82,"h":1.82,"l":1.8,"n":214,"o":1.804,"t":"2026-10-20T13:35:00Z","v":72898,"vw":1.813785},{"c":1.795,"h":1.82,"l":1.795,"n":196,"o":1.82,"t":"2026-10-20T13:40:00Z","v":64842,"vw":1.81033},{"c":1.825,"h":1.825,"l":1.79,"n":309,"o":1.79,"t":"2026-10-20T13:45:00Z","v":77402,"vw":1.81296},{"c":1.835,"h":1.84,"l":1.815,"n":170,"o":1.82,"t":"2026-10-20T13:50:00Z","v":32970,"vw":1.820471},{"c":1.855,"h":1.855,"l":1.8307,"n":169,"o":1.84,"t":"2026-10-20T13:55:00Z","v":54666,"vw":1.843155},{"c":1.855,"h":1.86,"l":1.85,"n":140,"o":1.855,"t":"2026-10-20T14:00:00Z","v":18974,"vw":1.852958},{"c":1.87,"h":1.88,"l":1.855,"n":273,"o":1.855,"t":"2026-10-20T14:05:00Z","v":51123,"vw":1.86705},{"c":1.875,"h":1.88,"l":1.865,"n":135,"o":1.87,"t":"2026-10-20T14:10:00Z","v":20282,"vw":1.870339},{"c":1.9,"h":1.9,"l":1.875,"n":158,"o":1.875,"t":"2026-10-20T14:15:00Z","v":31630,"vw":1.887793},{"c":1.915,"h":1.915,"l":1.89,"n":243,"o":1.9,"t":"2026-10-20T14:20:00Z","v":50115,"vw":1.90229},{"c":1.94,"h":1.94,"l":1.91,"n":194,"o":1.915,"t":"2026-10-20T14:25:00Z","v":39500,"vw":1.922137},{"c":1.925,"h":1.95,"l":1.925,"n":201,"o":1.9399,"t":"2026-10-20T14:30:00Z","v":36767,"vw":1.941231},{"c":1.935,"h":1.94,"l":1.925,"n":140,"o":1.925,"t":"2026-10-20T14:35:00Z","v":68946,"vw":1.932143},{"c":1.96,"h":1.96,"l":1.935,"n":148,"o":1.935,"t":"2026-10-20T14:40:00Z","v":36194,"vw":1.945405},{"c":1.945,"h":1.965,"l":1.94,"n":277,"o":1.96,"t":"2026-10-20T14:45:00Z","v":92049,"vw":1.955189},{"c":1.957,"h":1.96,"l":1.94,"n":121,"o":1.95,"t":"2026-10-20T14:50:00Z","v":38316,"vw":1.949914},{"c":1.96,"h":1.97,"l":1.954,"n":142,"o":1.9599,"t":"2026-10-20T14:55:00Z","v":21528,"vw":1.961407},{"c":1.95,"h":1.97,"l":1.95,"n":142,"o":1.965,"t":"2026-10-20T15:00:00Z","v":31943,"vw":1.95967},{"c":1.955,"h":1.96,"l":1.95,"n":184,"o":1.955,"t":"2026-10-20T15:05:00Z","v":14817,"vw":1.954061},{"c":1.925,"h":1.96,"l":1.925,"n":241,"o":1.96,"t":"2026-10-20T15:10:00Z","v":53888,"vw":1.937128},{"c":1.93,"h":1.9378,"l":1.925,"n":231,"o":1.925,"t":"2026-10-20T15:15:00Z","v":50588,"vw":1.929518},{"c":1.915,"h":1.94,"l":1.91,"n":225,"o":1.936,"t":"2026-10-20T15:20:00Z","v":47898,"vw":1.924012},{"c":1.915,"h":1.92,"l":1.915,"n":64,"o":1.915,"t":"2026-10-20T15:25:00Z","v":12092,"vw":1.91758},{"c":1.915,"h":1.915,"l":1.91,"n":131,"o":1.915,"t":"2026-10-20T15:30:00Z","v":34657,"vw":1.914984},{"c":1.915,"h":1.92,"l":1.915,"n":106,"o":1.915,"t":"2026-10-20T15:35:00Z","v":18084,"vw":1.915857},{"c":1.925,"h":1.925,"l":1.91,"n":255,"o":1.92,"t":"2026-10-20T15:40:00Z","v":100525,"vw":1.916715},{"c":1.925,"h":1.93,"l":1.92,"n":157,"o":1.925,"t":"2026-10-20T15:45:00Z","v":43201,"vw":1.920937},{"c":1.93,"h":1.93,"l":1.925,"n":181,"o":1.925,"t":"2026-10-20T15:50:00Z","v":37246,"vw":1.92877},{"c":1.93,"h":1.935,"l":1.93,"n":141,"o":1.93,"t":"2026-10-20T15:55:00Z","v":15079,"vw":1.932256},{"c":1.93,"h":1.935,"l":1.92,"n":226,"o":1.9301,"t":"2026-10-20T16:00:00Z","v":41435,"vw":1.929576},{"c":1.95,"h":1.955,"l":1.92,"n":314,"o":1.925,"t":"2026-10-20T16:05:00Z","v":129926,"vw":1.937626},{"c":1.93,"h":1.95,"l":1.93,"n":169,"o":1.945,"t":"2026-10-20T16:10:00Z","v":34301,"vw":1.938914},{"c":1.925,"h":1.94,"l":1.92,"n":233,"o":1.9399,"t":"2026-10-20T16:15:00Z","v":50260,"vw":1.929099},{"c":1.935,"h":1.94,"l":1.92,"n":234,"o":1.925,"t":"2026-10-20T16:20:00Z","v":45076,"vw":1.929738},{"c":1.93,"h":1.94,"l":1.93,"n":96,"o":1.935,"t":"2026-10-20T16:25:00Z","v":7600,"vw":1.936268},{"c":1.92,"h":1.94,"l":1.92,"n":207,"o":1.93,"t":"2026-10-20T16:30:00Z","v":50081,"vw":1.929356},{"c":1.93,"h":1.94,"l":1.92,"n":209,"o":1.93,"t":"2026-10-20T16:35:00Z","v":47419,"vw":1.929281},{"c":1.93,"h":1.94,"l":1.93,"n":415,"o":1.93,"t":"2026-10-20T16:40:00Z","v":109499,"vw":1.930896},{"c":1.9301,"h":1.94,"l":1.93,"n":285,"o":1.93,"t":"2026-10-20T16:45:00Z","v":75614,"vw":1.9312},{"c":1.92,"h":1.94,"l":1.92,"n":457,"o":1.93,"t":"2026-10-20T16:50:00Z","v":226074,"vw":1.928523},{"c":1.9,"h":1.93,"l":1.9,"n":351,"o":1.92,"t":"2026-10-20T16:55:00Z","v":125705,"vw":1.916971},{"c":1.9,"h":1.91,"l":1.9,"n":83,"o":1.905,"t":"2026-10-20T17:00:00Z","v":8619,"vw":1.904195},{"c":1.9,"h":1.9099,"l":1.9,"n":91,"o":1.905,"t":"2026-10-20T17:05:00Z","v":15914,"vw":1.90642},{"c":1.9,"h":1.91,"l":1.9,"n":120,"o":1.905,"t":"2026-10-20T17:10:00Z","v":22798,"vw":1.905882},{"c":1.91,"h":1.91,"l":1.9,"n":166,"o":1.9,"t":"2026-10-20T17:15:00Z","v":56543,"vw":1.909267},{"c":1.915,"h":1.915,"l":1.9022,"n":142,"o":1.91,"t":"2026-10-20T17:20:00Z","v":44551,"vw":1.909969},{"c":1.915,"h":1.9199,"l":1.91,"n":71,"o":1.915,"t":"2026-10-20T17:25:00Z","v":34270,"vw":1.915563},{"c":1.91,"h":1.915,"l":1.91,"n":117,"o":1.915,"t":"2026-10-20T17:30:00Z","v":14762,"vw":1.914587},{"c":1.91,"h":1.915,"l":1.91,"n":62,"o":1.91,"t":"2026-10-20T17:35:00Z","v":4848,"vw":1.913041},{"c":1.905,"h":1.915,"l":1.9,"n":154,"o":1.915,"t":"2026-10-20T17:40:00Z","v":44019,"vw":1.907152},{"c":1.905,"h":1.9099,"l":1.9,"n":105,"o":1.905,"t":"2026-10-20T17:45:00Z","v":18074,"vw":1.903656},{"c":1.905,"h":1.905,"l":1.9,"n":116,"o":1.905,"t":"2026-10-20T17:50:00Z","v":15458,"vw":1.904028},{"c":1.905,"h":1.905,"l":1.9,"n":110,"o":1.905,"t":"2026-10-20T17:55:00Z","v":13836,"vw":1.904752},{"c":1.905,"h":1.905,"l":1.9,"n":93,"o":1.905,"t":"2026-10-20T18:00:00Z","v":7265,"vw":1.904381},{"c":1.9,"h":1.91,"l":1.9,"n":147,"o":1.91,"t":"2026-10-20T18:05:00Z","v":14629,"vw":1.904837},{"c":1.905,"h":1.905,"l":1.9,"n":74,"o":1.905,"t":"2026-10-20T18:10:00Z","v":6895,"vw":1.902512},{"c":1.9,"h":1.91,"l":1.9,"n":197,"o":1.9,"t":"2026-10-20T18:15:00Z","v":60372,"vw":1.90041},{"c":1.895,"h":1.905,"l":1.8901,"n":120,"o":1.9,"t":"2026-10-20T18:20:00Z","v":60786,"vw":1.899759},{"c":1.895,"h":1.9,"l":1.89,"n":105,"o":1.9,"t":"2026-10-20T18:25:00Z","v":10095,"vw":1.895071},{"c":1.885,"h":1.895,"l":1.885,"n":191,"o":1.8901,"t":"2026-10-20T18:30:00Z","v":50417,"vw":1.890176},{"c":1.8801,"h":1.885,"l":1.88,"n":74,"o":1.88,"t":"2026-10-20T18:35:00Z","v":6192,"vw":1.884604},{"c":1.875,"h":1.885,"l":1.87,"n":212,"o":1.885,"t":"2026-10-20T18:40:00Z","v":110523,"vw":1.87912},{"c":1.89,"h":1.89,"l":1.875,"n":193,"o":1.88,"t":"2026-10-20T18:45:00Z","v":55216,"vw":1.880524},{"c":1.885,"h":1.89,"l":1.8801,"n":94,"o":1.89,"t":"2026-10-20T18:50:00Z","v":25021,"vw":1.885055},{"c":1.885,"h":1.89,"l":1.88,"n":134,"o":1.885,"t":"2026-10-20T18:55:00Z","v":33671,"vw":1.887574},{"c":1.885,"h":1.89,"l":1.88,"n":107,"o":1.89,"t":"2026-10-20T19:00:00Z","v":17853,"vw":1.887317},{"c":1.89,"h":1.89,"l":1.8801,"n":136,"o":1.885,"t":"2026-10-20T19:05:00Z","v":35434,"vw":1.88838},{"c":1.88,"h":1.89,"l":1.88,"n":142,"o":1.885,"t":"2026-10-20T19:10:00Z","v":19260,"vw":1.887377},{"c":1.88,"h":1.8899,"l":1.88,"n":126,"o":1.885,"t":"2026-10-20T19:15:00Z","v":23968,"vw":1.882999},{"c":1.875,"h":1.888,"l":1.87,"n":187,"o":1.888,"t":"2026-10-20T19:20:00Z","v":47928,"vw":1.878424},{"c":1.88,"h":1.88,"l":1.87,"n":115,"o":1.875,"t":"2026-10-20T19:25:00Z","v":35650,"vw":1.877258},{"c":1.88,"h":1.89,"l":1.875,"n":242,"o":1.88,"t":"2026-10-20T19:30:00Z","v":54979,"vw":1.881024},{"c":1.865,"h":1.88,"l":1.865,"n":257,"o":1.88,"t":"2026-10-20T19:35:00Z","v":88171,"vw":1.873456},{"c":1.875,"h":1.8799,"l":1.86,"n":193,"o":1.865,"t":"2026-10-20T19:40:00Z","v":58122,"vw":1.871252},{"c":1.845,"h":1.875,"l":1.84,"n":1327,"o":1.875,"t":"2026-10-20T19:45:00Z","v":1323464,"vw":1.849004},{"c":1.845,"h":1.85,"l":1.84,"n":593,"o":1.845,"t":"2026-10-20T19:50:00Z","v":109053,"vw":1.843084},{"c":1.825,"h":1.84,"l":1.815,"n":1346,"o":1.84,"t":"2026-10-20T19:55:00Z","v":556600,"vw":1.824426},{"c":1.86,"h":1.86,"l":1.83,"n":20,"o":1.83,"t":"2026-10-20T20:00:00Z","v":705368,"vw":1.830036},{"c":1.87,"h":1.87,"l":1.87,"n":9,"o":1.87,"t":"2026-10-20T20:05:00Z","v":2215,"vw":1.87},{"c":1.87,"h":1.9,"l":1.87,"n":6,"o":1.9,"t":"2026-10-20T20:10:00Z","v":768,"vw":1.874286},{"c":1.8883,"h":1.89,"l":1.87,"n":14,"o":1.87,"t":"2026-10-20T20:15:00Z","v":20726,"vw":1.870723},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-20T20:20:00Z","v":150,"vw":1.87},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-20T20:25:00Z","v":99552,"vw":1.83},{"c":1.8886,"h":1.8886,"l":1.8886,"n":1,"o":1.8886,"t":"2026-10-20T20:35:00Z","v":500,"vw":1.8886},{"c":1.87,"h":1.87,"l":1.87,"n":5,"o":1.87,"t":"2026-10-20T20:40:00Z","v":930,"vw":1.87},{"c":1.8852,"h":1.8852,"l":1.8852,"n":1,"o":1.8852,"t":"2026-10-20T20:50:00Z","v":300,"vw":1.8852},{"c":1.88,"h":1.88,"l":1.87,"n":3,"o":1.87,"t":"2026-10-20T20:55:00Z","v":700,"vw":1.878569},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-20T21:25:00Z","v":261,"vw":1.87},{"c":1.8873,"h":1.8873,"l":1.8873,"n":1,"o":1.8873,"t":"2026-10-20T21:50:00Z","v":1000,"vw":1.8873},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-20T22:05:00Z","v":100,"vw":1.88},{"c":1.85,"h":1.85,"l":1.84,"n":10,"o":1.84,"t":"2026-10-20T22:10:00Z","v":475,"vw":1.845301},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-20T22:25:00Z","v":1147,"vw":1.87},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-20T22:30:00Z","v":200,"vw":1.89},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-20T22:35:00Z","v":4000,"vw":1.89},{"c":1.89,"h":1.89,"l":1.8897,"n":2,"o":1.8897,"t":"2026-10-20T22:55:00Z","v":5200,"vw":1.889712},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-20T23:05:00Z","v":100,"vw":1.89},{"c":1.89,"h":1.89,"l":1.8887,"n":4,"o":1.8887,"t":"2026-10-20T23:20:00Z","v":5011,"vw":1.88974},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-20T23:25:00Z","v":5000,"vw":1.89},{"c":1.87,"h":1.89,"l":1.87,"n":2,"o":1.89,"t":"2026-10-20T23:30:00Z","v":225,"vw":1.878889},{"c":1.89,"h":1.89,"l":1.88,"n":7,"o":1.88,"t":"2026-10-20T23:45:00Z","v":1011,"vw":1.885},{"c":1.8857,"h":1.8857,"l":1.8857,"n":2,"o":1.8857,"t":"2026-10-20T23:55:00Z","v":1010,"vw":1.8857},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-21T08:45:00Z","v":100,"vw":1.86},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-10-21T10:15:00Z","v":284,"vw":1.88},{"c":1.88,"h":1.88,"l":1.88,"n":7,"o":1.88,"t":"2026-10-21T11:00:00Z","v":257,"vw":1.88},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-21T11:05:00Z","v":100,"vw":1.88},{"c":1.89,"h":1.89,"l":1.89,"n":7,"o":1.89,"t":"2026-10-21T11:10:00Z","v":211,"vw":1.89},{"c":1.88,"h":1.88,"l":1.88,"n":6,"o":1.88,"t":"2026-10-21T11:15:00Z","v":182,"vw":1.88},{"c":1.88,"h":1.88,"l":1.88,"n":6,"o":1.88,"t":"2026-10-21T11:40:00Z","v":468,"vw":1.88},{"c":1.88,"h":1.88,"l":1.88,"n":7,"o":1.88,"t":"2026-10-21T11:45:00Z","v":1131,"vw":1.88},{"c":1.9,"h":1.91,"l":1.89,"n":14,"o":1.89,"t":"2026-10-21T11:50:00Z","v":6478,"vw":1.900478},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-21T11:55:00Z","v":250,"vw":1.91},{"c":1.91,"h":1.93,"l":1.91,"n":7,"o":1.93,"t":"2026-10-21T12:15:00Z","v":539,"vw":1.921561},{"c":1.88,"h":1.88,"l":1.88,"n":16,"o":1.88,"t":"2026-10-21T12:30:00Z","v":640,"vw":1.88},{"c":1.91,"h":1.92,"l":1.88,"n":15,"o":1.88,"t":"2026-10-21T13:00:00Z","v":4542,"vw":1.895535},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-21T13:05:00Z","v":350,"vw":1.92},{"c":1.95,"h":1.95,"l":1.92,"n":2,"o":1.92,"t":"2026-10-21T13:20:00Z","v":18600,"vw":1.949839},{"c":1.89,"h":1.9,"l":1.88,"n":36,"o":1.9,"t":"2026-10-21T13:25:00Z","v":6588,"vw":1.890743},{"c":1.83,"h":1.89,"l":1.81,"n":579,"o":1.89,"t":"2026-10-21T13:30:00Z","v":315378,"vw":1.841512},{"c":1.845,"h":1.85,"l":1.815,"n":297,"o":1.825,"t":"2026-10-21T13:35:00Z","v":57000,"vw":1.831887},{"c":1.825,"h":1.85,"l":1.82,"n":290,"o":1.8499,"t":"2026-10-21T13:40:00Z","v":59663,"vw":1.833803},{"c":1.815,"h":1.825,"l":1.8001,"n":439,"o":1.825,"t":"2026-10-21T13:45:00Z","v":105135,"vw":1.812884},{"c":1.8,"h":1.82,"l":1.8,"n":273,"o":1.815,"t":"2026-10-21T13:50:00Z","v":79814,"vw":1.808584},{"c":1.815,"h":1.82,"l":1.8,"n":182,"o":1.8,"t":"2026-10-21T13:55:00Z","v":40471,"vw":1.809878},{"c":1.825,"h":1.83,"l":1.815,"n":317,"o":1.815,"t":"2026-10-21T14:00:00Z","v":200632,"vw":1.823688},{"c":1.805,"h":1.83,"l":1.805,"n":278,"o":1.825,"t":"2026-10-21T14:05:00Z","v":230247,"vw":1.818944},{"c":1.8,"h":1.81,"l":1.8,"n":157,"o":1.805,"t":"2026-10-21T14:10:00Z","v":53500,"vw":1.803363},{"c":1.785,"h":1.805,"l":1.78,"n":298,"o":1.8,"t":"2026-10-21T14:15:00Z","v":121863,"vw":1.794704},{"c":1.805,"h":1.81,"l":1.78,"n":205,"o":1.785,"t":"2026-10-21T14:20:00Z","v":47263,"vw":1.79099},{"c":1.78,"h":1.8099,"l":1.78,"n":209,"o":1.805,"t":"2026-10-21T14:25:00Z","v":55321,"vw":1.794389},{"c":1.795,"h":1.8,"l":1.78,"n":182,"o":1.78,"t":"2026-10-21T14:30:00Z","v":54421,"vw":1.789848},{"c":1.79,"h":1.81,"l":1.79,"n":151,"o":1.795,"t":"2026-10-21T14:35:00Z","v":52385,"vw":1.799907},{"c":1.78,"h":1.79,"l":1.78,"n":264,"o":1.79,"t":"2026-10-21T14:40:00Z","v":78052,"vw":1.785829},{"c":1.795,"h":1.8,"l":1.78,"n":196,"o":1.78,"t":"2026-10-21T14:45:00Z","v":59173,"vw":1.788745},{"c":1.795,"h":1.8,"l":1.79,"n":181,"o":1.795,"t":"2026-10-21T14:50:00Z","v":54778,"vw":1.794736},{"c":1.785,"h":1.8,"l":1.78,"n":238,"o":1.795,"t":"2026-10-21T14:55:00Z","v":75427,"vw":1.790345},{"c":1.78,"h":1.79,"l":1.78,"n":136,"o":1.785,"t":"2026-10-21T15:00:00Z","v":31582,"vw":1.786419},{"c":1.785,"h":1.79,"l":1.78,"n":233,"o":1.785,"t":"2026-10-21T15:05:00Z","v":73776,"vw":1.786806},{"c":1.785,"h":1.79,"l":1.78,"n":237,"o":1.785,"t":"2026-10-21T15:10:00Z","v":39257,"vw":1.78828},{"c":1.785,"h":1.79,"l":1.78,"n":186,"o":1.78,"t":"2026-10-21T15:15:00Z","v":29694,"vw":1.786041},{"c":1.785,"h":1.79,"l":1.78,"n":156,"o":1.785,"t":"2026-10-21T15:20:00Z","v":23012,"vw":1.781552},{"c":1.78,"h":1.79,"l":1.77,"n":369,"o":1.78,"t":"2026-10-21T15:25:00Z","v":103774,"vw":1.778965},{"c":1.775,"h":1.7887,"l":1.77,"n":221,"o":1.78,"t":"2026-10-21T15:30:00Z","v":44170,"vw":1.777451},{"c":1.78,"h":1.79,"l":1.77,"n":180,"o":1.775,"t":"2026-10-21T15:35:00Z","v":52023,"vw":1.782149},{"c":1.79,"h":1.79,"l":1.78,"n":214,"o":1.785,"t":"2026-10-21T15:40:00Z","v":31862,"vw":1.786081},{"c":1.785,"h":1.79,"l":1.78,"n":223,"o":1.785,"t":"2026-10-21T15:45:00Z","v":49415,"vw":1.787367},{"c":1.785,"h":1.79,"l":1.78,"n":204,"o":1.785,"t":"2026-10-21T15:50:00Z","v":39601,"vw":1.784049},{"c":1.805,"h":1.81,"l":1.78,"n":264,"o":1.79,"t":"2026-10-21T15:55:00Z","v":84943,"vw":1.796149},{"c":1.815,"h":1.82,"l":1.8,"n":183,"o":1.8,"t":"2026-10-21T16:00:00Z","v":199439,"vw":1.807879},{"c":1.81,"h":1.8199,"l":1.81,"n":101,"o":1.815,"t":"2026-10-21T16:05:00Z","v":38975,"vw":1.812541},{"c":1.815,"h":1.815,"l":1.81,"n":92,"o":1.81,"t":"2026-10-21T16:10:00Z","v":14575,"vw":1.810569},{"c":1.8,"h":1.815,"l":1.8,"n":249,"o":1.815,"t":"2026-10-21T16:15:00Z","v":572667,"vw":1.809444},{"c":1.805,"h":1.8064,"l":1.8,"n":99,"o":1.805,"t":"2026-10-21T16:20:00Z","v":44209,"vw":1.803003},{"c":1.8,"h":1.8086,"l":1.8,"n":156,"o":1.805,"t":"2026-10-21T16:25:00Z","v":108236,"vw":1.802529},{"c":1.805,"h":1.81,"l":1.795,"n":270,"o":1.805,"t":"2026-10-21T16:30:00Z","v":205956,"vw":1.800084},{"c":1.825,"h":1.825,"l":1.8,"n":244,"o":1.8,"t":"2026-10-21T16:35:00Z","v":218938,"vw":1.808229},{"c":1.805,"h":1.824,"l":1.805,"n":125,"o":1.824,"t":"2026-10-21T16:40:00Z","v":26195,"vw":1.814542},{"c":1.805,"h":1.81,"l":1.8001,"n":130,"o":1.81,"t":"2026-10-21T16:45:00Z","v":57856,"vw":1.809373},{"c":1.805,"h":1.81,"l":1.8,"n":147,"o":1.805,"t":"2026-10-21T16:50:00Z","v":47018,"vw":1.804706},{"c":1.805,"h":1.81,"l":1.8,"n":167,"o":1.805,"t":"2026-10-21T16:55:00Z","v":25398,"vw":1.804651},{"c":1.8,"h":1.805,"l":1.8,"n":162,"o":1.805,"t":"2026-10-21T17:00:00Z","v":23910,"vw":1.804525},{"c":1.805,"h":1.81,"l":1.8,"n":195,"o":1.805,"t":"2026-10-21T17:05:00Z","v":73675,"vw":1.803336},{"c":1.785,"h":1.8059,"l":1.78,"n":312,"o":1.8,"t":"2026-10-21T17:10:00Z","v":411284,"vw":1.798982},{"c":1.79,"h":1.79,"l":1.78,"n":227,"o":1.785,"t":"2026-10-21T17:15:00Z","v":98899,"vw":1.787187},{"c":1.79,"h":1.79,"l":1.78,"n":161,"o":1.785,"t":"2026-10-21T17:20:00Z","v":38941,"vw":1.78773},{"c":1.795,"h":1.7976,"l":1.78,"n":196,"o":1.79,"t":"2026-10-21T17:25:00Z","v":36772,"vw":1.791272},{"c":1.79,"h":1.7989,"l":1.78,"n":256,"o":1.795,"t":"2026-10-21T17:30:00Z","v":100624,"vw":1.7896},{"c":1.79,"h":1.7997,"l":1.79,"n":161,"o":1.795,"t":"2026-10-21T17:35:00Z","v":40742,"vw":1.792725},{"c":1.805,"h":1.805,"l":1.79,"n":376,"o":1.79,"t":"2026-10-21T17:40:00Z","v":312388,"vw":1.798704},{"c":1.795,"h":1.8068,"l":1.795,"n":416,"o":1.8,"t":"2026-10-21T17:45:00Z","v":52726,"vw":1.798257},{"c":1.795,"h":1.8,"l":1.795,"n":198,"o":1.8,"t":"2026-10-21T17:50:00Z","v":14012,"vw":1.796668},{"c":1.795,"h":1.8,"l":1.79,"n":192,"o":1.795,"t":"2026-10-21T17:55:00Z","v":17081,"vw":1.795375},{"c":1.805,"h":1.81,"l":1.795,"n":186,"o":1.795,"t":"2026-10-21T18:00:00Z","v":60051,"vw":1.804898},{"c":1.805,"h":1.81,"l":1.8,"n":166,"o":1.805,"t":"2026-10-21T18:05:00Z","v":29434,"vw":1.804799},{"c":1.805,"h":1.815,"l":1.8025,"n":213,"o":1.805,"t":"2026-10-21T18:10:00Z","v":70288,"vw":1.809511},{"c":1.805,"h":1.81,"l":1.805,"n":128,"o":1.805,"t":"2026-10-21T18:15:00Z","v":13621,"vw":1.807129},{"c":1.805,"h":1.81,"l":1.8015,"n":201,"o":1.805,"t":"2026-10-21T18:20:00Z","v":17975,"vw":1.806559},{"c":1.805,"h":1.805,"l":1.8,"n":177,"o":1.805,"t":"2026-10-21T18:25:00Z","v":13045,"vw":1.80418},{"c":1.8,"h":1.808,"l":1.8,"n":187,"o":1.8,"t":"2026-10-21T18:30:00Z","v":46060,"vw":1.80455},{"c":1.8064,"h":1.809,"l":1.8,"n":227,"o":1.8,"t":"2026-10-21T18:35:00Z","v":145272,"vw":1.807651},{"c":1.8,"h":1.8076,"l":1.8,"n":263,"o":1.805,"t":"2026-10-21T18:40:00Z","v":30936,"vw":1.803547},{"c":1.795,"h":1.805,"l":1.795,"n":319,"o":1.805,"t":"2026-10-21T18:45:00Z","v":92887,"vw":1.800095},{"c":1.7953,"h":1.8,"l":1.79,"n":86,"o":1.795,"t":"2026-10-21T18:50:00Z","v":14597,"vw":1.795654},{"c":1.785,"h":1.8,"l":1.785,"n":204,"o":1.795,"t":"2026-10-21T18:55:00Z","v":111777,"vw":1.79013},{"c":1.78,"h":1.79,"l":1.775,"n":218,"o":1.785,"t":"2026-10-21T19:00:00Z","v":72098,"vw":1.778751},{"c":1.78,"h":1.79,"l":1.78,"n":159,"o":1.78,"t":"2026-10-21T19:05:00Z","v":21366,"vw":1.78106},{"c":1.79,"h":1.79,"l":1.775,"n":244,"o":1.78,"t":"2026-10-21T19:10:00Z","v":63215,"vw":1.781164},{"c":1.79,"h":1.795,"l":1.7824,"n":200,"o":1.785,"t":"2026-10-21T19:15:00Z","v":60198,"vw":1.789022},{"c":1.785,"h":1.79,"l":1.785,"n":161,"o":1.79,"t":"2026-10-21T19:20:00Z","v":27238,"vw":1.787607},{"c":1.79,"h":1.79,"l":1.784,"n":179,"o":1.785,"t":"2026-10-21T19:25:00Z","v":13842,"vw":1.786653},{"c":1.8,"h":1.805,"l":1.785,"n":327,"o":1.785,"t":"2026-10-21T19:30:00Z","v":214480,"vw":1.795462},{"c":1.815,"h":1.82,"l":1.8,"n":391,"o":1.8,"t":"2026-10-21T19:35:00Z","v":246854,"vw":1.809467},{"c":1.81,"h":1.82,"l":1.805,"n":260,"o":1.815,"t":"2026-10-21T19:40:00Z","v":61673,"vw":1.809856},{"c":1.8,"h":1.81,"l":1.8,"n":282,"o":1.805,"t":"2026-10-21T19:45:00Z","v":90727,"vw":1.805318},{"c":1.805,"h":1.81,"l":1.8,"n":519,"o":1.8,"t":"2026-10-21T19:50:00Z","v":166438,"vw":1.804482},{"c":1.805,"h":1.81,"l":1.8,"n":693,"o":1.805,"t":"2026-10-21T19:55:00Z","v":248115,"vw":1.803243},{"c":1.8,"h":1.8,"l":1.8,"n":13,"o":1.8,"t":"2026-10-21T20:00:00Z","v":439571,"vw":1.8},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-21T20:25:00Z","v":199104,"vw":1.8},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-21T20:55:00Z","v":110,"vw":1.83},{"c":1.8198,"h":1.8198,"l":1.8198,"n":1,"o":1.8198,"t":"2026-10-21T21:00:00Z","v":100,"vw":1.8198},{"c":1.8169,"h":1.8169,"l":1.8169,"n":1,"o":1.8169,"t":"2026-10-21T21:05:00Z","v":200,"vw":1.8169},{"c":1.82,"h":1.82,"l":1.82,"n":3,"o":1.82,"t":"2026-10-21T21:40:00Z","v":120,"vw":1.82},{"c":1.8186,"h":1.82,"l":1.8186,"n":3,"o":1.82,"t":"2026-10-21T21:50:00Z","v":450,"vw":1.819111},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-21T22:50:00Z","v":100,"vw":1.8},{"c":1.79,"h":1.8,"l":1.79,"n":46,"o":1.8,"t":"2026-10-21T22:55:00Z","v":58821,"vw":1.793124},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-10-21T23:00:00Z","v":100,"vw":1.81},{"c":1.81,"h":1.81,"l":1.8099,"n":4,"o":1.8099,"t":"2026-10-21T23:15:00Z","v":2200,"vw":1.80995},{"c":1.8099,"h":1.8099,"l":1.8015,"n":2,"o":1.8015,"t":"2026-10-21T23:20:00Z","v":2000,"vw":1.8057},{"c":1.805,"h":1.805,"l":1.8025,"n":2,"o":1.8025,"t":"2026-10-21T23:35:00Z","v":1016,"vw":1.80373},{"c":1.7935,"h":1.7935,"l":1.7935,"n":1,"o":1.7935,"t":"2026-10-21T23:40:00Z","v":102,"vw":1.7935},{"c":1.78,"h":1.78,"l":1.78,"n":8,"o":1.78,"t":"2026-10-22T08:00:00Z","v":234,"vw":1.78},{"c":1.7703,"h":1.771,"l":1.77,"n":6,"o":1.771,"t":"2026-10-22T08:15:00Z","v":1606,"vw":1.770331},{"c":1.77,"h":1.77,"l":1.77,"n":3,"o":1.77,"t":"2026-10-22T08:20:00Z","v":634,"vw":1.77},{"c":1.76,"h":1.76,"l":1.76,"n":7,"o":1.76,"t":"2026-10-22T09:05:00Z","v":158,"vw":1.76},{"c":1.7507,"h":1.7507,"l":1.7507,"n":1,"o":1.7507,"t":"2026-10-22T09:25:00Z","v":634,"vw":1.7507},{"c":1.76,"h":1.76,"l":1.76,"n":3,"o":1.76,"t":"2026-10-22T10:45:00Z","v":1200,"vw":1.76},{"c":1.77,"h":1.77,"l":1.76,"n":14,"o":1.76,"t":"2026-10-22T11:00:00Z","v":1588,"vw":1.763333},{"c":1.7577,"h":1.7577,"l":1.7577,"n":1,"o":1.7577,"t":"2026-10-22T11:40:00Z","v":3000,"vw":1.7577},{"c":1.7553,"h":1.7553,"l":1.7553,"n":3,"o":1.7553,"t":"2026-10-22T11:50:00Z","v":1002,"vw":1.7553},{"c":1.77,"h":1.77,"l":1.77,"n":4,"o":1.77,"t":"2026-10-22T11:55:00Z","v":151,"vw":1.77},{"c":1.8,"h":1.8,"l":1.769,"n":20,"o":1.77,"t":"2026-10-22T12:10:00Z","v":6391,"vw":1.77082},{"c":1.76,"h":1.76,"l":1.76,"n":20,"o":1.76,"t":"2026-10-22T12:35:00Z","v":507,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":31,"o":1.76,"t":"2026-10-22T12:40:00Z","v":599,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":7,"o":1.76,"t":"2026-10-22T12:45:00Z","v":4720,"vw":1.76},{"c":1.7512,"h":1.7512,"l":1.75,"n":2,"o":1.75,"t":"2026-10-22T13:00:00Z","v":22281,"vw":1.750554},{"c":1.75,"h":1.76,"l":1.74,"n":58,"o":1.76,"t":"2026-10-22T13:15:00Z","v":14844,"vw":1.749233},{"c":1.77,"h":1.77,"l":1.745,"n":121,"o":1.75,"t":"2026-10-22T13:25:00Z","v":15944,"vw":1.755747},{"c":1.765,"h":1.765,"l":1.72,"n":447,"o":1.75,"t":"2026-10-22T13:30:00Z","v":422492,"vw":1.744341},{"c":1.74,"h":1.77,"l":1.74,"n":186,"o":1.77,"t":"2026-10-22T13:35:00Z","v":78519,"vw":1.754592},{"c":1.74,"h":1.75,"l":1.74,"n":161,"o":1.7413,"t":"2026-10-22T13:40:00Z","v":29780,"vw":1.744326},{"c":1.76,"h":1.76,"l":1.73,"n":257,"o":1.74,"t":"2026-10-22T13:45:00Z","v":88455,"vw":1.73915},{"c":1.755,"h":1.755,"l":1.73,"n":227,"o":1.75,"t":"2026-10-22T13:50:00Z","v":68023,"vw":1.742737},{"c":1.77,"h":1.77,"l":1.755,"n":151,"o":1.76,"t":"2026-10-22T13:55:00Z","v":28749,"vw":1.760283},{"c":1.775,"h":1.7799,"l":1.76,"n":179,"o":1.76,"t":"2026-10-22T14:00:00Z","v":60935,"vw":1.771971},{"c":1.75,"h":1.775,"l":1.75,"n":191,"o":1.775,"t":"2026-10-22T14:05:00Z","v":44008,"vw":1.760765},{"c":1.745,"h":1.76,"l":1.74,"n":190,"o":1.76,"t":"2026-10-22T14:10:00Z","v":45912,"vw":1.748869},{"c":1.745,"h":1.7501,"l":1.74,"n":151,"o":1.745,"t":"2026-10-22T14:15:00Z","v":30584,"vw":1.747543},{"c":1.745,"h":1.75,"l":1.74,"n":100,"o":1.75,"t":"2026-10-22T14:20:00Z","v":18098,"vw":1.74183},{"c":1.7401,"h":1.7462,"l":1.735,"n":140,"o":1.745,"t":"2026-10-22T14:25:00Z","v":28926,"vw":1.740709},{"c":1.72,"h":1.7477,"l":1.72,"n":189,"o":1.7477,"t":"2026-10-22T14:30:00Z","v":85205,"vw":1.729964},{"c":1.72,"h":1.7277,"l":1.72,"n":124,"o":1.725,"t":"2026-10-22T14:35:00Z","v":42856,"vw":1.721895},{"c":1.72,"h":1.73,"l":1.72,"n":115,"o":1.72,"t":"2026-10-22T14:40:00Z","v":12293,"vw":1.723784},{"c":1.725,"h":1.7293,"l":1.71,"n":195,"o":1.72,"t":"2026-10-22T14:45:00Z","v":39407,"vw":1.719533},{"c":1.72,"h":1.7299,"l":1.715,"n":164,"o":1.7299,"t":"2026-10-22T14:50:00Z","v":66523,"vw":1.720699},{"c":1.725,"h":1.73,"l":1.715,"n":169,"o":1.715,"t":"2026-10-22T14:55:00Z","v":36120,"vw":1.720033},{"c":1.715,"h":1.73,"l":1.71,"n":143,"o":1.725,"t":"2026-10-22T15:00:00Z","v":34919,"vw":1.723818},{"c":1.7,"h":1.72,"l":1.7,"n":177,"o":1.715,"t":"2026-10-22T15:05:00Z","v":29194,"vw":1.710389},{"c":1.7,"h":1.71,"l":1.69,"n":325,"o":1.705,"t":"2026-10-22T15:10:00Z","v":101115,"vw":1.699792},{"c":1.711,"h":1.715,"l":1.7,"n":194,"o":1.705,"t":"2026-10-22T15:15:00Z","v":70155,"vw":1.709136},{"c":1.73,"h":1.73,"l":1.715,"n":125,"o":1.715,"t":"2026-10-22T15:20:00Z","v":34985,"vw":1.719624},{"c":1.7201,"h":1.73,"l":1.72,"n":94,"o":1.7299,"t":"2026-10-22T15:25:00Z","v":10906,"vw":1.724279},{"c":1.725,"h":1.73,"l":1.72,"n":133,"o":1.72,"t":"2026-10-22T15:30:00Z","v":16243,"vw":1.723526},{"c":1.725,"h":1.73,"l":1.72,"n":131,"o":1.725,"t":"2026-10-22T15:35:00Z","v":12167,"vw":1.726786},{"c":1.72,"h":1.73,"l":1.72,"n":203,"o":1.72,"t":"2026-10-22T15:40:00Z","v":48408,"vw":1.725366},{"c":1.7211,"h":1.73,"l":1.715,"n":188,"o":1.72,"t":"2026-10-22T15:45:00Z","v":72414,"vw":1.721083},{"c":1.74,"h":1.74,"l":1.72,"n":113,"o":1.72,"t":"2026-10-22T15:50:00Z","v":25072,"vw":1.730485},{"c":1.735,"h":1.74,"l":1.73,"n":74,"o":1.735,"t":"2026-10-22T15:55:00Z","v":12665,"vw":1.73577},{"c":1.735,"h":1.74,"l":1.73,"n":119,"o":1.735,"t":"2026-10-22T16:00:00Z","v":20591,"vw":1.73416},{"c":1.73,"h":1.7399,"l":1.73,"n":69,"o":1.735,"t":"2026-10-22T16:05:00Z","v":4946,"vw":1.734758},{"c":1.7301,"h":1.74,"l":1.73,"n":120,"o":1.73,"t":"2026-10-22T16:10:00Z","v":15756,"vw":1.734405},{"c":1.73,"h":1.74,"l":1.73,"n":142,"o":1.73,"t":"2026-10-22T16:15:00Z","v":22848,"vw":1.735753},{"c":1.735,"h":1.74,"l":1.73,"n":134,"o":1.73,"t":"2026-10-22T16:20:00Z","v":11820,"vw":1.733376},{"c":1.725,"h":1.74,"l":1.725,"n":213,"o":1.73,"t":"2026-10-22T16:25:00Z","v":32376,"vw":1.73163},{"c":1.72,"h":1.725,"l":1.715,"n":159,"o":1.7201,"t":"2026-10-22T16:30:00Z","v":27958,"vw":1.720211},{"c":1.718,"h":1.72,"l":1.71,"n":97,"o":1.7107,"t":"2026-10-22T16:35:00Z","v":30814,"vw":1.718673},{"c":1.705,"h":1.72,"l":1.705,"n":167,"o":1.715,"t":"2026-10-22T16:40:00Z","v":40200,"vw":1.711661},{"c":1.7,"h":1.71,"l":1.7,"n":123,"o":1.71,"t":"2026-10-22T16:45:00Z","v":15584,"vw":1.704286},{"c":1.7,"h":1.705,"l":1.69,"n":175,"o":1.7,"t":"2026-10-22T16:50:00Z","v":52098,"vw":1.700318},{"c":1.705,"h":1.71,"l":1.7,"n":75,"o":1.705,"t":"2026-10-22T16:55:00Z","v":10455,"vw":1.7048},{"c":1.695,"h":1.705,"l":1.695,"n":190,"o":1.705,"t":"2026-10-22T17:00:00Z","v":32869,"vw":1.700567},{"c":1.7,"h":1.7,"l":1.695,"n":74,"o":1.6999,"t":"2026-10-22T17:05:00Z","v":9772,"vw":1.696765},{"c":1.705,"h":1.71,"l":1.698,"n":182,"o":1.699,"t":"2026-10-22T17:10:00Z","v":32127,"vw":1.701253},{"c":1.71,"h":1.71,"l":1.7,"n":125,"o":1.71,"t":"2026-10-22T17:15:00Z","v":24077,"vw":1.706689},{"c":1.705,"h":1.71,"l":1.7,"n":123,"o":1.705,"t":"2026-10-22T17:20:00Z","v":18287,"vw":1.705329},{"c":1.7,"h":1.71,"l":1.7,"n":103,"o":1.7,"t":"2026-10-22T17:25:00Z","v":17432,"vw":1.704013},{"c":1.705,"h":1.71,"l":1.7,"n":111,"o":1.705,"t":"2026-10-22T17:30:00Z","v":17609,"vw":1.704441},{"c":1.7,"h":1.7099,"l":1.7,"n":110,"o":1.7,"t":"2026-10-22T17:35:00Z","v":12963,"vw":1.705405},{"c":1.705,"h":1.705,"l":1.695,"n":186,"o":1.7,"t":"2026-10-22T17:40:00Z","v":143923,"vw":1.69905},{"c":1.69,"h":1.71,"l":1.69,"n":139,"o":1.7,"t":"2026-10-22T17:45:00Z","v":37517,"vw":1.700477},{"c":1.69,"h":1.7,"l":1.69,"n":95,"o":1.695,"t":"2026-10-22T17:50:00Z","v":9929,"vw":1.696407},{"c":1.69,"h":1.7,"l":1.69,"n":101,"o":1.695,"t":"2026-10-22T17:55:00Z","v":41905,"vw":1.696539},{"c":1.6971,"h":1.7,"l":1.69,"n":260,"o":1.69,"t":"2026-10-22T18:00:00Z","v":120894,"vw":1.69005},{"c":1.69,"h":1.7,"l":1.69,"n":120,"o":1.69,"t":"2026-10-22T18:05:00Z","v":15481,"vw":1.695339},{"c":1.69,"h":1.69,"l":1.68,"n":206,"o":1.69,"t":"2026-10-22T18:10:00Z","v":103360,"vw":1.685886},{"c":1.695,"h":1.695,"l":1.685,"n":111,"o":1.6881,"t":"2026-10-22T18:15:00Z","v":54895,"vw":1.689996},{"c":1.685,"h":1.7,"l":1.68,"n":156,"o":1.695,"t":"2026-10-22T18:20:00Z","v":29231,"vw":1.688455},{"c":1.6779,"h":1.68,"l":1.6706,"n":170,"o":1.68,"t":"2026-10-22T18:25:00Z","v":76221,"vw":1.676691},{"c":1.675,"h":1.6794,"l":1.67,"n":121,"o":1.67,"t":"2026-10-22T18:30:00Z","v":14949,"vw":1.673887},{"c":1.675,"h":1.6793,"l":1.67,"n":116,"o":1.6792,"t":"2026-10-22T18:35:00Z","v":20409,"vw":1.673569},{"c":1.67,"h":1.68,"l":1.66,"n":277,"o":1.67,"t":"2026-10-22T18:40:00Z","v":70029,"vw":1.668324},{"c":1.6745,"h":1.68,"l":1.665,"n":215,"o":1.67,"t":"2026-10-22T18:45:00Z","v":99248,"vw":1.673295},{"c":1.675,"h":1.68,"l":1.67,"n":108,"o":1.6729,"t":"2026-10-22T18:50:00Z","v":13048,"vw":1.675032},{"c":1.67,"h":1.68,"l":1.67,"n":166,"o":1.68,"t":"2026-10-22T18:55:00Z","v":22118,"vw":1.67528},{"c":1.67,"h":1.6799,"l":1.67,"n":164,"o":1.675,"t":"2026-10-22T19:00:00Z","v":23888,"vw":1.672393},{"c":1.67,"h":1.68,"l":1.67,"n":124,"o":1.67,"t":"2026-10-22T19:05:00Z","v":43611,"vw":1.67741},{"c":1.67,"h":1.68,"l":1.67,"n":216,"o":1.67,"t":"2026-10-22T19:10:00Z","v":55853,"vw":1.671532},{"c":1.6797,"h":1.68,"l":1.67,"n":197,"o":1.67,"t":"2026-10-22T19:15:00Z","v":60423,"vw":1.671535},{"c":1.675,"h":1.68,"l":1.67,"n":250,"o":1.675,"t":"2026-10-22T19:20:00Z","v":44184,"vw":1.675786},{"c":1.675,"h":1.68,"l":1.67,"n":194,"o":1.67,"t":"2026-10-22T19:25:00Z","v":35404,"vw":1.674705},{"c":1.67,"h":1.68,"l":1.67,"n":204,"o":1.675,"t":"2026-10-22T19:30:00Z","v":34058,"vw":1.674644},{"c":1.6699,"h":1.68,"l":1.66,"n":477,"o":1.67,"t":"2026-10-22T19:35:00Z","v":130603,"vw":1.669938},{"c":1.67,"h":1.67,"l":1.66,"n":225,"o":1.665,"t":"2026-10-22T19:40:00Z","v":76744,"vw":1.667631},{"c":1.67,"h":1.67,"l":1.66,"n":330,"o":1.6699,"t":"2026-10-22T19:45:00Z","v":155739,"vw":1.66726},{"c":1.68,"h":1.69,"l":1.665,"n":602,"o":1.6699,"t":"2026-10-22T19:50:00Z","v":278435,"vw":1.67878},{"c":1.69,"h":1.69,"l":1.68,"n":816,"o":1.685,"t":"2026-10-22T19:55:00Z","v":191859,"vw":1.685753},{"c":1.68,"h":1.68,"l":1.68,"n":22,"o":1.68,"t":"2026-10-22T20:00:00Z","v":433056,"vw":1.68},{"c":1.71,"h":1.71,"l":1.71,"n":3,"o":1.71,"t":"2026-10-22T20:05:00Z","v":202,"vw":1.71},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-22T20:10:00Z","v":100,"vw":1.71},{"c":1.71,"h":1.71,"l":1.71,"n":2,"o":1.71,"t":"2026-10-22T20:20:00Z","v":745,"vw":1.71},{"c":1.68,"h":1.68,"l":1.68,"n":5,"o":1.68,"t":"2026-10-22T20:50:00Z","v":1500,"vw":1.68},{"c":1.68,"h":1.68,"l":1.68,"n":6,"o":1.68,"t":"2026-10-22T21:10:00Z","v":1743,"vw":1.68},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-22T21:50:00Z","v":500,"vw":1.69},{"c":1.6846,"h":1.6846,"l":1.68,"n":2,"o":1.68,"t":"2026-10-22T22:00:00Z","v":292,"vw":1.681969},{"c":1.7,"h":1.71,"l":1.7,"n":23,"o":1.7065,"t":"2026-10-22T22:15:00Z","v":1674,"vw":1.701084},{"c":1.71,"h":1.71,"l":1.71,"n":2,"o":1.71,"t":"2026-10-22T22:20:00Z","v":380,"vw":1.71}],"history":[{"c":3.47,"h":3.65,"l":3.42,"n":12157,"o":3.65,"t":"2024-10-21T04:00:00Z","v":2370630,"vw":3.476086},{"c":3.54,"h":3.5775,"l":3.38,"n":10654,"o":3.44,"t":"2024-10-22T04:00:00Z","v":3367310,"vw":3.504803},{"c":3.44,"h":3.64,"l":3.38,"n":10757,"o":3.62,"t":"2024-10-23T04:00:00Z","v":2035473,"vw":3.480775},{"c":3.42,"h":3.48,"l":3.39,"n":8940,"o":3.44,"t":"2024-10-24T04:00:00Z","v":1323021,"vw":3.431881},{"c":3.48,"h":3.65,"l":3.43,"n":11423,"o":3.45,"t":"2024-10-25T04:00:00Z","v":2561827,"vw":3.548663},{"c":3.5,"h":3.6,"l":3.46,"n":12045,"o":3.56,"t":"2024-10-28T04:00:00Z","v":1686563,"vw":3.509678},{"c":3.71,"h":3.72,"l":3.485,"n":16190,"o":3.49,"t":"2024-10-29T04:00:00Z","v":2775036,"vw":3.57599},{"c":3.61,"h":3.785,"l":3.595,"n":11802,"o":3.72,"t":"2024-10-30T04:00:00Z","v":2031178,"vw":3.664326},{"c":3.31,"h":3.61,"l":3.29,"n":14451,"o":3.61,"t":"2024-10-31T04:00:00Z","v":2832070,"vw":3.352475},{"c":3.49,"h":3.49,"l":3.25,"n":13548,"o":3.31,"t":"2024-11-01T04:00:00Z","v":2577557,"vw":3.421215},{"c":3.37,"h":3.54,"l":3.36,"n":9442,"o":3.48,"t":"2024-11-04T05:00:00Z","v":1627564,"vw":3.411137},{"c":3.33,"h":3.36,"l":3.18,"n":15548,"o":3.34,"t":"2024-11-05T05:00:00Z","v":3432218,"vw":3.262904},{"c":3.49,"h":3.54,"l":3.36,"n":15585,"o":3.47,"t":"2024-11-06T05:00:00Z","v":2722404,"vw":3.477056},{"c":3.43,"h":3.56,"l":3.395,"n":13871,"o":3.5,"t":"2024-11-07T05:00:00Z","v":2922819,"vw":3.449116},{"c":5.48,"h":5.52,"l":4.6,"n":154512,"o":4.64,"t":"2024-11-08T05:00:00Z","v":36220561,"vw":5.061398},{"c":5.08,"h":5.57,"l":4.78,"n":50770,"o":5.57,"t":"2024-11-11T05:00:00Z","v":9748731,"vw":5.046201},{"c":4.75,"h":5.095,"l":4.66,"n":29509,"o":5.02,"t":"2024-11-12T05:00:00Z","v":4928817,"vw":4.780075},{"c":4.73,"h":4.865,"l":4.68,"n":25345,"o":4.78,"t":"2024-11-13T05:00:00Z","v":4791289,"vw":4.762091},{"c":4.46,"h":4.84,"l":4.23,"n":22363,"o":4.74,"t":"2024-11-14T05:00:00Z","v":4019490,"vw":4.428218},{"c":4.46,"h":4.7,"l":4.35,"n":13949,"o":4.44,"t":"2024-11-15T05:00:00Z","v":2792862,"vw":4.479222},{"c":4.09,"h":4.44,"l":4.01,"n":16245,"o":4.4,"t":"2024-11-18T05:00:00Z","v":2855794,"vw":4.154308},{"c":4.69,"h":4.7,"l":4.07,"n":17112,"o":4.12,"t":"2024-11-19T05:00:00Z","v":3645736,"vw":4.497024},{"c":4.55,"h":4.63,"l":4.475,"n":11467,"o":4.63,"t":"2024-11-20T05:00:00Z","v":1759619,"vw":4.534241},{"c":4.65,"h":4.73,"l":4.4,"n":15102,"o":4.585,"t":"2024-11-21T05:00:00Z","v":2170081,"vw":4.595359},{"c":4.98,"h":5.07,"l":4.6301,"n":16672,"o":4.67,"t":"2024-11-22T05:00:00Z","v":2568394,"vw":4.921409},{"c":5.4,"h":5.43,"l":5.05,"n":23143,"o":5.1,"t":"2024-11-25T05:00:00Z","v":4611017,"vw":5.345799},{"c":5,"h":5.53,"l":4.95,"n":16651,"o":5.48,"t":"2024-11-26T05:00:00Z","v":2728378,"vw":5.096263},{"c":5.03,"h":5.18,"l":4.89,"n":12877,"o":5.05,"t":"2024-11-27T05:00:00Z","v":1928698,"vw":4.988846},{"c":5.23,"h":5.37,"l":5.0625,"n":10635,"o":5.12,"t":"2024-11-29T05:00:00Z","v":1406027,"vw":5.258364},{"c":5.28,"h":5.395,"l":5.11,"n":16679,"o":5.25,"t":"2024-12-02T05:00:00Z","v":2607771,"vw":5.245116},{"c":4.03,"h":4.4999,"l":3.99,"n":77098,"o":4.112,"t":"2024-12-03T05:00:00Z","v":32022142,"vw":4.165391},{"c":3.825,"h":4.02,"l":3.67,"n":54291,"o":3.96,"t":"2024-12-04T05:00:00Z","v":36332918,"vw":3.803442},{"c":3.97,"h":4.12,"l":3.75,"n":47530,"o":3.85,"t":"2024-12-05T05:00:00Z","v":14503064,"vw":3.989398},{"c":4.29,"h":4.4,"l":4.01,"n":30654,"o":4.01,"t":"2024-12-06T05:00:00Z","v":8154134,"vw":4.237439},{"c":4.21,"h":4.47,"l":4.14,"n":20767,"o":4.32,"t":"2024-12-09T05:00:00Z","v":3577698,"vw":4.258579},{"c":4.33,"h":4.425,"l":3.98,"n":24272,"o":4.21,"t":"2024-12-10T05:00:00Z","v":5467867,"vw":4.235022},{"c":4.51,"h":4.525,"l":4.21,"n":21908,"o":4.44,"t":"2024-12-11T05:00:00Z","v":7013567,"vw":4.414372},{"c":4.45,"h":4.75,"l":4.35,"n":20180,"o":4.51,"t":"2024-12-12T05:00:00Z","v":3445331,"vw":4.495349},{"c":4.43,"h":4.56,"l":4.24,"n":15331,"o":4.45,"t":"2024-12-13T05:00:00Z","v":2652468,"vw":4.383668},{"c":4.36,"h":4.43,"l":4.21,"n":16707,"o":4.43,"t":"2024-12-16T05:00:00Z","v":2350748,"vw":4.319145},{"c":4.39,"h":4.4687,"l":4.22,"n":12265,"o":4.37,"t":"2024-12-17T05:00:00Z","v":2323086,"vw":4.359243},{"c":4.12,"h":4.64,"l":4.035,"n":21179,"o":4.42,"t":"2024-12-18T05:00:00Z","v":5592362,"vw":4.266579},{"c":4.14,"h":4.265,"l":4.0425,"n":16005,"o":4.18,"t":"2024-12-19T05:00:00Z","v":3281410,"vw":4.153252},{"c":4.1,"h":4.31,"l":4.05,"n":14867,"o":4.06,"t":"2024-12-20T05:00:00Z","v":4511225,"vw":4.16603},{"c":4.1,"h":4.36,"l":3.97,"n":22094,"o":4.2,"t":"2024-12-23T05:00:00Z","v":5530724,"vw":4.112943},{"c":4.24,"h":4.3298,"l":4.028,"n":9216,"o":4.14,"t":"2024-12-24T05:00:00Z","v":1861613,"vw":4.230918},{"c":4.42,"h":4.45,"l":4.21,"n":13383,"o":4.22,"t":"2024-12-26T05:00:00Z","v":2393120,"vw":4.363428},{"c":4.34,"h":4.57,"l":4.29,"n":17853,"o":4.49,"t":"2024-12-27T05:00:00Z","v":3457039,"vw":4.378055},{"c":4.1,"h":4.3,"l":4.09,"n":26389,"o":4.25,"t":"2024-12-30T05:00:00Z","v":3713299,"vw":4.154972},{"c":4.05,"h":4.24,"l":4.01,"n":24492,"o":4.11,"t":"2024-12-31T05:00:00Z","v":4279691,"vw":4.090317},{"c":4.21,"h":4.29,"l":4.05,"n":26143,"o":4.17,"t":"2025-01-02T05:00:00Z","v":4379135,"vw":4.172349},{"c":4.59,"h":4.62,"l":4.19,"n":27467,"o":4.24,"t":"2025-01-03T05:00:00Z","v":5272048,"vw":4.46679},{"c":4.66,"h":4.8199,"l":4.53,"n":30440,"o":4.73,"t":"2025-01-06T05:00:00Z","v":5035354,"vw":4.705016},{"c":4.55,"h":4.82,"l":4.51,"n":34922,"o":4.69,"t":"2025-01-07T05:00:00Z","v":5452912,"vw":4.653385},{"c":4.28,"h":4.525,"l":4.22,"n":27269,"o":4.49,"t":"2025-01-08T05:00:00Z","v":4156019,"vw":4.318937},{"c":4.16,"h":4.37,"l":4.15,"n":26688,"o":4.37,"t":"2025-01-10T05:00:00Z","v":5727940,"vw":4.227846},{"c":3.99,"h":4.15,"l":3.91,"n":27791,"o":4.1,"t":"2025-01-13T05:00:00Z","v":4870669,"vw":4.015155},{"c":3.9,"h":4.1,"l":3.835,"n":12303,"o":4.04,"t":"2025-01-14T05:00:00Z","v":2898160,"vw":3.928984},{"c":4.4,"h":4.58,"l":4.05,"n":24702,"o":4.05,"t":"2025-01-15T05:00:00Z","v":8130850,"vw":4.377235},{"c":4.31,"h":4.54,"l":4.31,"n":12552,"o":4.4,"t":"2025-01-16T05:00:00Z","v":1947459,"vw":4.427141},{"c":4.28,"h":4.545,"l":4.245,"n":13199,"o":4.44,"t":"2025-01-17T05:00:00Z","v":2502804,"vw":4.392103},{"c":4.37,"h":4.4988,"l":4.2,"n":13825,"o":4.37,"t":"2025-01-21T05:00:00Z","v":2722404,"vw":4.372967},{"c":4.26,"h":4.44,"l":4.25,"n":13182,"o":4.39,"t":"2025-01-22T05:00:00Z","v":1829197,"vw":4.307109},{"c":4.36,"h":4.37,"l":4.18,"n":15450,"o":4.2,"t":"2025-01-23T05:00:00Z","v":3059354,"vw":4.288539},{"c":4.27,"h":4.44,"l":4.195,"n":15374,"o":4.23,"t":"2025-01-24T05:00:00Z","v":3546125,"vw":4.302853},{"c":4.18,"h":4.35,"l":4.08,"n":16698,"o":4.18,"t":"2025-01-27T05:00:00Z","v":3409043,"vw":4.157994},{"c":4.19,"h":4.33,"l":4.0849,"n":12639,"o":4.2,"t":"2025-01-28T05:00:00Z","v":2296674,"vw":4.179936},{"c":4.15,"h":4.24,"l":4.09,"n":14792,"o":4.18,"t":"2025-01-29T05:00:00Z","v":3112012,"vw":4.15756},{"c":4.23,"h":4.2551,"l":4.09,"n":15826,"o":4.22,"t":"2025-01-30T05:00:00Z","v":2904601,"vw":4.158091},{"c":4.1,"h":4.38,"l":4.065,"n":26397,"o":4.23,"t":"2025-01-31T05:00:00Z","v":5752536,"vw":4.181061},{"c":4,"h":4.1,"l":3.88,"n":23039,"o":3.99,"t":"2025-02-03T05:00:00Z","v":3998010,"vw":3.995394},{"c":4.19,"h":4.22,"l":4.01,"n":11664,"o":4.02,"t":"2025-02-04T05:00:00Z","v":1713121,"vw":4.13391},{"c":4.32,"h":4.34,"l":4.175,"n":10978,"o":4.21,"t":"2025-02-05T05:00:00Z","v":1964943,"vw":4.277922},{"c":4.27,"h":4.4,"l":4.19,"n":15720,"o":4.29,"t":"2025-02-06T05:00:00Z","v":2848801,"vw":4.320442},{"c":4.28,"h":4.37,"l":4.185,"n":14755,"o":4.27,"t":"2025-02-07T05:00:00Z","v":2109301,"vw":4.251684},{"c":3.97,"h":4.39,"l":3.96,"n":16886,"o":4.34,"t":"2025-02-10T05:00:00Z","v":3287267,"vw":4.072037},{"c":3.78,"h":4.04,"l":3.76,"n":16856,"o":3.95,"t":"2025-02-11T05:00:00Z","v":3288044,"vw":3.924665},{"c":3.63,"h":3.82,"l":3.48,"n":28788,"o":3.75,"t":"2025-02-12T05:00:00Z","v":7999707,"vw":3.609146},{"c":3.89,"h":3.97,"l":3.675,"n":18871,"o":3.69,"t":"2025-02-13T05:00:00Z","v":2815722,"vw":3.857067},{"c":3.86,"h":3.945,"l":3.785,"n":11351,"o":3.93,"t":"2025-02-14T05:00:00Z","v":2155744,"vw":3.860092},{"c":4.03,"h":4.09,"l":3.855,"n":16127,"o":3.87,"t":"2025-02-18T05:00:00Z","v":2426955,"vw":3.999332},{"c":4.05,"h":4.11,"l":3.9431,"n":14493,"o":4,"t":"2025-02-19T05:00:00Z","v":2335417,"vw":4.044047},{"c":3.91,"h":4.1094,"l":3.875,"n":14826,"o":4.08,"t":"2025-02-20T05:00:00Z","v":3493866,"vw":3.938442},{"c":3.41,"h":3.805,"l":3.24,"n":39781,"o":3.79,"t":"2025-02-21T05:00:00Z","v":15895226,"vw":3.425789},{"c":3.505,"h":3.5751,"l":3.39,"n":20329,"o":3.46,"t":"2025-02-24T05:00:00Z","v":4019322,"vw":3.493447},{"c":3.29,"h":3.47,"l":3.2,"n":21012,"o":3.47,"t":"2025-02-25T05:00:00Z","v":4054628,"vw":3.298182},{"c":3.2,"h":3.4,"l":3.18,"n":12888,"o":3.33,"t":"2025-02-26T05:00:00Z","v":2128143,"vw":3.265648},{"c":3.02,"h":3.23,"l":3.02,"n":19399,"o":3.21,"t":"2025-02-27T05:00:00Z","v":3499904,"vw":3.104971},{"c":3.01,"h":3.135,"l":2.93,"n":18573,"o":3.04,"t":"2025-02-28T05:00:00Z","v":10148273,"vw":3.046719},{"c":2.77,"h":3.07,"l":2.66,"n":19763,"o":3.06,"t":"2025-03-03T05:00:00Z","v":5938720,"vw":2.817844},{"c":2.62,"h":2.705,"l":2.43,"n":29087,"o":2.66,"t":"2025-03-04T05:00:00Z","v":6767686,"vw":2.589195},{"c":3.07,"h":3.12,"l":2.7101,"n":19721,"o":2.79,"t":"2025-03-05T05:00:00Z","v":5491235,"vw":2.959758},{"c":2.94,"h":3.03,"l":2.87,"n":17242,"o":2.96,"t":"2025-03-06T05:00:00Z","v":3795486,"vw":2.959891},{"c":2.93,"h":2.98,"l":2.8,"n":16614,"o":2.92,"t":"2025-03-07T05:00:00Z","v":2582743,"vw":2.896136},{"c":2.74,"h":2.96,"l":2.68,"n":20647,"o":2.85,"t":"2025-03-10T04:00:00Z","v":3669335,"vw":2.79754},{"c":2.58,"h":2.79,"l":2.53,"n":16007,"o":2.74,"t":"2025-03-11T04:00:00Z","v":3695600,"vw":2.613057},{"c":2.57,"h":2.69,"l":2.53,"n":14681,"o":2.65,"t":"2025-03-12T04:00:00Z","v":4488334,"vw":2.603447},{"c":2.39,"h":2.62,"l":2.35,"n":12518,"o":2.55,"t":"2025-03-13T04:00:00Z","v":3478661,"vw":2.436067},{"c":2.34,"h":2.45,"l":2.29,"n":16458,"o":2.42,"t":"2025-03-14T04:00:00Z","v":8322339,"vw":2.340802},{"c":2.49,"h":2.53,"l":2.31,"n":14344,"o":2.35,"t":"2025-03-17T04:00:00Z","v":3807788,"vw":2.421615},{"c":2.27,"h":2.48,"l":2.27,"n":17108,"o":2.44,"t":"2025-03-18T04:00:00Z","v":4762059,"vw":2.302639},{"c":2.33,"h":2.38,"l":2.26,"n":11301,"o":2.27,"t":"2025-03-19T04:00:00Z","v":2937384,"vw":2.336022},{"c":2.22,"h":2.36,"l":2.17,"n":15966,"o":2.32,"t":"2025-03-20T04:00:00Z","v":3651445,"vw":2.234722},{"c":2.23,"h":2.27,"l":2.115,"n":16026,"o":2.19,"t":"2025-03-21T04:00:00Z","v":5876454,"vw":2.211365},{"c":2.35,"h":2.41,"l":2.22,"n":14997,"o":2.3,"t":"2025-03-24T04:00:00Z","v":5626240,"vw":2.343785},{"c":2.23,"h":2.43,"l":2.21,"n":11652,"o":2.34,"t":"2025-03-25T04:00:00Z","v":3337952,"vw":2.248559},{"c":2.16,"h":2.2592,"l":2.1326,"n":9316,"o":2.24,"t":"2025-03-26T04:00:00Z","v":2487997,"vw":2.183044},{"c":2.26,"h":2.27,"l":2.05,"n":15154,"o":2.16,"t":"2025-03-27T04:00:00Z","v":4654696,"vw":2.161382},{"c":2.11,"h":2.235,"l":2.03,"n":13711,"o":2.23,"t":"2025-03-28T04:00:00Z","v":5309181,"vw":2.075907},{"c":2.035,"h":2.07,"l":2.01,"n":8834,"o":2.02,"t":"2025-03-31T04:00:00Z","v":2151150,"vw":2.025858},{"c":1.98,"h":2.04,"l":1.9,"n":18053,"o":2.02,"t":"2025-04-01T04:00:00Z","v":4446441,"vw":1.966324},{"c":2.12,"h":2.13,"l":1.91,"n":16328,"o":1.92,"t":"2025-04-02T04:00:00Z","v":3284946,"vw":2.07417},{"c":1.915,"h":1.9998,"l":1.905,"n":10420,"o":1.95,"t":"2025-04-03T04:00:00Z","v":6853035,"vw":1.926469},{"c":1.6,"h":1.86,"l":1.5601,"n":19965,"o":1.86,"t":"2025-04-04T04:00:00Z","v":7409530,"vw":1.625747},{"c":1.79,"h":2.015,"l":1.53,"n":19849,"o":1.532,"t":"2025-04-07T04:00:00Z","v":5959540,"vw":1.772158},{"c":1.66,"h":1.95,"l":1.6,"n":20936,"o":1.93,"t":"2025-04-08T04:00:00Z","v":6093975,"vw":1.700654},{"c":1.995,"h":2.09,"l":1.615,"n":14499,"o":1.62,"t":"2025-04-09T04:00:00Z","v":3971716,"vw":1.854966},{"c":1.9,"h":1.95,"l":1.7401,"n":15142,"o":1.95,"t":"2025-04-10T04:00:00Z","v":3492585,"vw":1.855109},{"c":2.08,"h":2.09,"l":1.86,"n":11202,"o":1.93,"t":"2025-04-11T04:00:00Z","v":2560699,"vw":2.006257},{"c":2,"h":2.1569,"l":1.89,"n":15614,"o":2.14,"t":"2025-04-14T04:00:00Z","v":4282237,"vw":1.994368},{"c":1.91,"h":2.03,"l":1.87,"n":17080,"o":1.98,"t":"2025-04-15T04:00:00Z","v":3442866,"vw":1.939574},{"c":1.86,"h":1.92,"l":1.7825,"n":14605,"o":1.89,"t":"2025-04-16T04:00:00Z","v":2961037,"vw":1.850092},{"c":1.91,"h":1.93,"l":1.82,"n":11110,"o":1.87,"t":"2025-04-17T04:00:00Z","v":2381692,"vw":1.890454},{"c":1.83,"h":1.86,"l":1.76,"n":10174,"o":1.83,"t":"2025-04-21T04:00:00Z","v":2098746,"vw":1.81995},{"c":1.85,"h":1.88,"l":1.8129,"n":9083,"o":1.88,"t":"2025-04-22T04:00:00Z","v":1817232,"vw":1.847781},{"c":1.82,"h":2.03,"l":1.81,"n":11535,"o":1.95,"t":"2025-04-23T04:00:00Z","v":3305582,"vw":1.893239},{"c":2,"h":2.05,"l":1.905,"n":8488,"o":1.91,"t":"2025-04-24T04:00:00Z","v":2168991,"vw":1.974858},{"c":2,"h":2,"l":1.93,"n":11884,"o":1.94,"t":"2025-04-25T04:00:00Z","v":1352491,"vw":1.967489},{"c":2.01,"h":2.06,"l":1.92,"n":6902,"o":1.98,"t":"2025-04-28T04:00:00Z","v":1177250,"vw":1.995179},{"c":1.99,"h":2.03,"l":1.94,"n":6796,"o":1.98,"t":"2025-04-29T04:00:00Z","v":1416323,"vw":1.988652},{"c":1.99,"h":2.005,"l":1.9,"n":6809,"o":1.95,"t":"2025-04-30T04:00:00Z","v":1754380,"vw":1.971981},{"c":1.91,"h":2.02,"l":1.9,"n":8294,"o":2.01,"t":"2025-05-01T04:00:00Z","v":1733911,"vw":1.941732},{"c":2.02,"h":2.06,"l":1.94,"n":13192,"o":1.9599,"t":"2025-05-02T04:00:00Z","v":2465232,"vw":2.015606},{"c":2.01,"h":2.1,"l":2,"n":10541,"o":2.02,"t":"2025-05-05T04:00:00Z","v":1809131,"vw":2.042408},{"c":2.07,"h":2.08,"l":1.96,"n":9012,"o":1.96,"t":"2025-05-06T04:00:00Z","v":1817599,"vw":2.028701},{"c":2.14,"h":2.15,"l":2.03,"n":9980,"o":2.06,"t":"2025-05-07T04:00:00Z","v":2309792,"vw":2.103438},{"c":2.33,"h":2.35,"l":2.18,"n":12612,"o":2.2,"t":"2025-05-08T04:00:00Z","v":2854514,"vw":2.287528},{"c":2.33,"h":2.53,"l":2.31,"n":13894,"o":2.35,"t":"2025-05-09T04:00:00Z","v":3210990,"vw":2.379824},{"c":2.64,"h":2.71,"l":2.52,"n":26331,"o":2.52,"t":"2025-05-12T04:00:00Z","v":7156341,"vw":2.606182},{"c":2.68,"h":2.7,"l":2.3901,"n":28281,"o":2.44,"t":"2025-05-13T04:00:00Z","v":7750123,"vw":2.592442},{"c":2.74,"h":2.83,"l":2.63,"n":15220,"o":2.65,"t":"2025-05-14T04:00:00Z","v":3569743,"vw":2.715846},{"c":2.78,"h":2.805,"l":2.59,"n":18052,"o":2.75,"t":"2025-05-15T04:00:00Z","v":3513477,"vw":2.704826},{"c":2.7,"h":2.785,"l":2.65,"n":11561,"o":2.76,"t":"2025-05-16T04:00:00Z","v":2150736,"vw":2.700218},{"c":2.64,"h":2.6467,"l":2.55,"n":9449,"o":2.63,"t":"2025-05-19T04:00:00Z","v":1671603,"vw":2.5994},{"c":2.52,"h":2.65,"l":2.41,"n":11201,"o":2.64,"t":"2025-05-20T04:00:00Z","v":2933329,"vw":2.490871},{"c":2.32,"h":2.485,"l":2.3,"n":10902,"o":2.43,"t":"2025-05-21T04:00:00Z","v":2078708,"vw":2.384602},{"c":2.42,"h":2.45,"l":2.3,"n":10274,"o":2.32,"t":"2025-05-22T04:00:00Z","v":2062230,"vw":2.399266},{"c":2.42,"h":2.46,"l":2.2901,"n":8964,"o":2.34,"t":"2025-05-23T04:00:00Z","v":1489715,"vw":2.410702},{"c":2.6,"h":2.67,"l":2.47,"n":16109,"o":2.5,"t":"2025-05-27T04:00:00Z","v":3411000,"vw":2.57905},{"c":2.85,"h":2.875,"l":2.57,"n":17471,"o":2.6,"t":"2025-05-28T04:00:00Z","v":3584468,"vw":2.761055},{"c":2.84,"h":3,"l":2.83,"n":22491,"o":2.9,"t":"2025-05-29T04:00:00Z","v":5972903,"vw":2.880647},{"c":2.65,"h":2.8,"l":2.575,"n":15286,"o":2.8,"t":"2025-05-30T04:00:00Z","v":7279580,"vw":2.658231},{"c":2.61,"h":2.63,"l":2.505,"n":10592,"o":2.61,"t":"2025-06-02T04:00:00Z","v":2088355,"vw":2.591936},{"c":2.67,"h":2.72,"l":2.56,"n":11790,"o":2.61,"t":"2025-06-03T04:00:00Z","v":2363395,"vw":2.66965},{"c":2.92,"h":2.965,"l":2.6,"n":15772,"o":2.68,"t":"2025-06-04T04:00:00Z","v":4706011,"vw":2.842835},{"c":2.74,"h":2.93,"l":2.69,"n":12396,"o":2.93,"t":"2025-06-05T04:00:00Z","v":2263741,"vw":2.805236},{"c":2.87,"h":2.96,"l":2.79,"n":11303,"o":2.79,"t":"2025-06-06T04:00:00Z","v":2522956,"vw":2.893203},{"c":3.03,"h":3.05,"l":2.91,"n":12014,"o":2.95,"t":"2025-06-09T04:00:00Z","v":2816141,"vw":3.010182},{"c":3.25,"h":3.33,"l":2.97,"n":19115,"o":3.05,"t":"2025-06-10T04:00:00Z","v":4835708,"vw":3.229144},{"c":3.23,"h":3.385,"l":3.1612,"n":17567,"o":3.34,"t":"2025-06-11T04:00:00Z","v":4457003,"vw":3.268267},{"c":3.46,"h":3.68,"l":3.22,"n":27843,"o":3.23,"t":"2025-06-12T04:00:00Z","v":9923484,"vw":3.492104},{"c":3.19,"h":3.419,"l":3.175,"n":17216,"o":3.3,"t":"2025-06-13T04:00:00Z","v":4036183,"vw":3.266637},{"c":3.41,"h":3.5599,"l":3.245,"n":17219,"o":3.25,"t":"2025-06-16T04:00:00Z","v":3244463,"vw":3.436779},{"c":3.16,"h":3.39,"l":3.135,"n":15738,"o":3.34,"t":"2025-06-17T04:00:00Z","v":4067149,"vw":3.230796},{"c":3.21,"h":3.3288,"l":3.125,"n":10953,"o":3.16,"t":"2025-06-18T04:00:00Z","v":2890635,"vw":3.239583},{"c":3.17,"h":3.34,"l":3.16,"n":12601,"o":3.28,"t":"2025-06-20T04:00:00Z","v":6294598,"vw":3.216093},{"c":3.13,"h":3.15,"l":2.97,"n":15664,"o":3.13,"t":"2025-06-23T04:00:00Z","v":3453749,"vw":3.079448},{"c":3.29,"h":3.415,"l":3.1501,"n":12674,"o":3.21,"t":"2025-06-24T04:00:00Z","v":3145032,"vw":3.292611},{"c":3.83,"h":4.15,"l":3.58,"n":38493,"o":3.83,"t":"2025-06-25T04:00:00Z","v":12235902,"vw":3.838087},{"c":3.84,"h":3.93,"l":3.34,"n":23530,"o":3.87,"t":"2025-06-26T04:00:00Z","v":5061930,"vw":3.680352},{"c":3.64,"h":4,"l":3.56,"n":14424,"o":3.93,"t":"2025-06-27T04:00:00Z","v":6975018,"vw":3.68492},{"c":3.56,"h":3.71,"l":3.4409,"n":18653,"o":3.65,"t":"2025-06-30T04:00:00Z","v":4171912,"vw":3.555143},{"c":3.65,"h":3.78,"l":3.43,"n":15564,"o":3.52,"t":"2025-07-01T04:00:00Z","v":3773293,"vw":3.589072},{"c":3.7,"h":3.73,"l":3.49,"n":16762,"o":3.65,"t":"2025-07-02T04:00:00Z","v":4272546,"vw":3.652301},{"c":3.74,"h":3.875,"l":3.65,"n":9343,"o":3.71,"t":"2025-07-03T04:00:00Z","v":1851166,"vw":3.763158},{"c":3.54,"h":3.66,"l":3.5,"n":11985,"o":3.65,"t":"2025-07-07T04:00:00Z","v":2056838,"vw":3.553261},{"c":3.78,"h":3.93,"l":3.5702,"n":16191,"o":3.58,"t":"2025-07-08T04:00:00Z","v":3438436,"vw":3.808834},{"c":3.86,"h":4.08,"l":3.75,"n":15305,"o":3.83,"t":"2025-07-09T04:00:00Z","v":3395887,"vw":3.91209},{"c":3.86,"h":4.01,"l":3.8,"n":10673,"o":3.85,"t":"2025-07-10T04:00:00Z","v":2338411,"vw":3.914769},{"c":3.85,"h":3.95,"l":3.75,"n":13209,"o":3.85,"t":"2025-07-11T04:00:00Z","v":2462027,"vw":3.849451},{"c":3.84,"h":3.87,"l":3.67,"n":13074,"o":3.78,"t":"2025-07-14T04:00:00Z","v":2251711,"vw":3.791642},{"c":4,"h":4.225,"l":3.895,"n":20852,"o":3.9,"t":"2025-07-15T04:00:00Z","v":4566390,"vw":4.066392},{"c":4.47,"h":4.58,"l":3.92,"n":36628,"o":4.07,"t":"2025-07-16T04:00:00Z","v":9942726,"vw":4.321846},{"c":4.92,"h":5.035,"l":4.4,"n":44584,"o":4.47,"t":"2025-07-17T04:00:00Z","v":9895775,"vw":4.867904},{"c":4.68,"h":5.09,"l":4.655,"n":25305,"o":4.97,"t":"2025-07-18T04:00:00Z","v":5759100,"vw":4.764729},{"c":4.41,"h":4.795,"l":4.39,"n":25062,"o":4.72,"t":"2025-07-21T04:00:00Z","v":4719725,"vw":4.562361},{"c":4.3,"h":4.5,"l":4.1,"n":30855,"o":4.39,"t":"2025-07-22T04:00:00Z","v":6281451,"vw":4.222372},{"c":4.52,"h":4.64,"l":4.225,"n":25274,"o":4.32,"t":"2025-07-23T04:00:00Z","v":5243221,"vw":4.431968},{"c":4.27,"h":4.55,"l":4.18,"n":19432,"o":4.52,"t":"2025-07-24T04:00:00Z","v":4036782,"vw":4.333332},{"c":4.18,"h":4.2673,"l":4.13,"n":14103,"o":4.24,"t":"2025-07-25T04:00:00Z","v":2377701,"vw":4.189567},{"c":4.28,"h":4.31,"l":4.155,"n":13266,"o":4.25,"t":"2025-07-28T04:00:00Z","v":2195260,"vw":4.239888},{"c":4.09,"h":4.3892,"l":4.08,"n":16301,"o":4.29,"t":"2025-07-29T04:00:00Z","v":3519867,"vw":4.177393},{"c":3.88,"h":4.16,"l":3.83,"n":19214,"o":4.11,"t":"2025-07-30T04:00:00Z","v":4374119,"vw":3.975738},{"c":3.91,"h":4.005,"l":3.8324,"n":14616,"o":3.84,"t":"2025-07-31T04:00:00Z","v":3204670,"vw":3.906563},{"c":3.74,"h":3.815,"l":3.6,"n":21894,"o":3.75,"t":"2025-08-01T04:00:00Z","v":3385149,"vw":3.721881},{"c":3.81,"h":3.945,"l":3.75,"n":15119,"o":3.825,"t":"2025-08-04T04:00:00Z","v":2370869,"vw":3.846139},{"c":3.64,"h":3.89,"l":3.62,"n":17209,"o":3.82,"t":"2025-08-05T04:00:00Z","v":4516165,"vw":3.67643},{"c":3.63,"h":3.6637,"l":3.49,"n":19008,"o":3.59,"t":"2025-08-06T04:00:00Z","v":3525926,"vw":3.585702},{"c":3.82,"h":3.89,"l":3.74,"n":22873,"o":3.75,"t":"2025-08-07T04:00:00Z","v":6105015,"vw":3.816754},{"c":4.02,"h":4.15,"l":3.6547,"n":37496,"o":3.9,"t":"2025-08-08T04:00:00Z","v":8811341,"vw":3.926248},{"c":3.89,"h":4.06,"l":3.87,"n":18140,"o":4.03,"t":"2025-08-11T04:00:00Z","v":3234860,"vw":3.945619},{"c":4.42,"h":4.515,"l":3.875,"n":27982,"o":3.97,"t":"2025-08-12T04:00:00Z","v":5663417,"vw":4.361199},{"c":4.76,"h":4.785,"l":4.5,"n":30897,"o":4.52,"t":"2025-08-13T04:00:00Z","v":6600181,"vw":4.68926},{"c":4.69,"h":4.785,"l":4.53,"n":19019,"o":4.66,"t":"2025-08-14T04:00:00Z","v":3824150,"vw":4.639032},{"c":4.52,"h":4.75,"l":4.5,"n":16179,"o":4.74,"t":"2025-08-15T04:00:00Z","v":3237395,"vw":4.574899},{"c":4.38,"h":4.57,"l":4.36,"n":14395,"o":4.5,"t":"2025-08-18T04:00:00Z","v":2167113,"vw":4.449576},{"c":4.26,"h":4.42,"l":4.21,"n":14270,"o":4.42,"t":"2025-08-19T04:00:00Z","v":3330529,"vw":4.286507},{"c":4.32,"h":4.34,"l":4.04,"n":15089,"o":4.18,"t":"2025-08-20T04:00:00Z","v":2945842,"vw":4.210945},{"c":4.28,"h":4.39,"l":4.26,"n":10263,"o":4.29,"t":"2025-08-21T04:00:00Z","v":2893790,"vw":4.306421},{"c":4.62,"h":4.72,"l":4.34,"n":18683,"o":4.36,"t":"2025-08-22T04:00:00Z","v":3642486,"vw":4.628728},{"c":4.58,"h":4.69,"l":4.52,"n":11451,"o":4.58,"t":"2025-08-25T04:00:00Z","v":2193905,"vw":4.623008},{"c":4.64,"h":4.7899,"l":4.56,"n":15299,"o":4.58,"t":"2025-08-26T04:00:00Z","v":6614282,"vw":4.656029},{"c":4.64,"h":4.695,"l":4.53,"n":16805,"o":4.58,"t":"2025-08-27T04:00:00Z","v":2280512,"vw":4.626058},{"c":4.72,"h":4.82,"l":4.595,"n":15478,"o":4.64,"t":"2025-08-28T04:00:00Z","v":3224774,"vw":4.700645},{"c":4.525,"h":4.765,"l":4.49,"n":13741,"o":4.69,"t":"2025-08-29T04:00:00Z","v":2760265,"vw":4.557688},{"c":4.36,"h":4.4,"l":4.165,"n":18771,"o":4.365,"t":"2025-09-02T04:00:00Z","v":3520638,"vw":4.287866},{"c":4.31,"h":4.36,"l":4.24,"n":13415,"o":4.35,"t":"2025-09-03T04:00:00Z","v":2024382,"vw":4.294803},{"c":4.28,"h":4.315,"l":4.235,"n":9949,"o":4.31,"t":"2025-09-04T04:00:00Z","v":1726549,"vw":4.274266},{"c":4.29,"h":4.415,"l":4.24,"n":12581,"o":4.38,"t":"2025-09-05T04:00:00Z","v":2351105,"vw":4.32992},{"c":4.24,"h":4.325,"l":4.09,"n":16308,"o":4.3,"t":"2025-09-08T04:00:00Z","v":3066230,"vw":4.216467},{"c":4.05,"h":4.23,"l":4,"n":15284,"o":4.22,"t":"2025-09-09T04:00:00Z","v":3009536,"vw":4.075403},{"c":3.98,"h":4.125,"l":3.92,"n":14789,"o":4.1,"t":"2025-09-10T04:00:00Z","v":2915444,"vw":3.993582},{"c":3.9,"h":4.1,"l":3.89,"n":15056,"o":4,"t":"2025-09-11T04:00:00Z","v":2655815,"vw":3.964522},{"c":3.88,"h":3.95,"l":3.805,"n":16069,"o":3.915,"t":"2025-09-12T04:00:00Z","v":6439453,"vw":3.875489},{"c":3.87,"h":4.0155,"l":3.82,"n":13947,"o":3.935,"t":"2025-09-15T04:00:00Z","v":2823729,"vw":3.887587},{"c":3.8,"h":3.915,"l":3.75,"n":14798,"o":3.84,"t":"2025-09-16T04:00:00Z","v":3530807,"vw":3.815631},{"c":3.76,"h":3.9275,"l":3.68,"n":24490,"o":3.8,"t":"2025-09-17T04:00:00Z","v":6247559,"vw":3.79393},{"c":3.79,"h":3.9,"l":3.75,"n":19602,"o":3.84,"t":"2025-09-18T04:00:00Z","v":3901417,"vw":3.812697},{"c":3.63,"h":3.795,"l":3.61,"n":20957,"o":3.78,"t":"2025-09-19T04:00:00Z","v":8750147,"vw":3.668344},{"c":4.06,"h":4.0899,"l":3.6,"n":23491,"o":3.63,"t":"2025-09-22T04:00:00Z","v":5097365,"vw":3.960634},{"c":3.98,"h":4.15,"l":3.875,"n":16877,"o":4.13,"t":"2025-09-23T04:00:00Z","v":5158813,"vw":4.000641},{"c":3.96,"h":4.01,"l":3.9012,"n":12877,"o":3.99,"t":"2025-09-24T04:00:00Z","v":3151804,"vw":3.95349},{"c":3.93,"h":3.96,"l":3.78,"n":15886,"o":3.84,"t":"2025-09-25T04:00:00Z","v":5496415,"vw":3.894251},{"c":4.02,"h":4.07,"l":3.84,"n":15288,"o":3.9,"t":"2025-09-26T04:00:00Z","v":2680634,"vw":3.982221},{"c":3.94,"h":4.1685,"l":3.88,"n":24345,"o":4.06,"t":"2025-09-29T04:00:00Z","v":5311214,"vw":3.939161},{"c":4.07,"h":4.09,"l":3.925,"n":13034,"o":3.96,"t":"2025-09-30T04:00:00Z","v":2368076,"vw":4.006902},{"c":4.01,"h":4.07,"l":3.8801,"n":15065,"o":4,"t":"2025-10-01T04:00:00Z","v":3481283,"vw":3.974489},{"c":4.25,"h":4.35,"l":4.06,"n":19780,"o":4.08,"t":"2025-10-02T04:00:00Z","v":4410089,"vw":4.232169},{"c":4.28,"h":4.4,"l":4.23,"n":14272,"o":4.27,"t":"2025-10-03T04:00:00Z","v":3177498,"vw":4.310586},{"c":4.38,"h":4.52,"l":4.3,"n":17904,"o":4.4,"t":"2025-10-06T04:00:00Z","v":3446329,"vw":4.396282},{"c":4.42,"h":4.57,"l":4.3049,"n":14923,"o":4.41,"t":"2025-10-07T04:00:00Z","v":3054016,"vw":4.437237},{"c":4.54,"h":4.7,"l":4.4,"n":20448,"o":4.4,"t":"2025-10-08T04:00:00Z","v":4707185,"vw":4.577833},{"c":4.44,"h":4.71,"l":4.3737,"n":16149,"o":4.55,"t":"2025-10-09T04:00:00Z","v":2451139,"vw":4.47664},{"c":4.15,"h":4.4999,"l":4.1,"n":21305,"o":4.42,"t":"2025-10-10T04:00:00Z","v":4792592,"vw":4.212151},{"c":4.69,"h":4.72,"l":4.3774,"n":23992,"o":4.42,"t":"2025-10-13T04:00:00Z","v":4960363,"vw":4.620328},{"c":5.56,"h":5.76,"l":4.59,"n":56971,"o":4.635,"t":"2025-10-14T04:00:00Z","v":15305821,"vw":5.428665},{"c":5.89,"h":6.04,"l":5.595,"n":49301,"o":5.795,"t":"2025-10-15T04:00:00Z","v":13121524,"vw":5.891923},{"c":5.51,"h":6.05,"l":5.46,"n":39482,"o":6.005,"t":"2025-10-16T04:00:00Z","v":6988664,"vw":5.672265},{"c":5.32,"h":5.48,"l":5.24,"n":29672,"o":5.3,"t":"2025-10-17T04:00:00Z","v":4695374,"vw":5.32604},{"c":6,"h":6.02,"l":5.39,"n":38887,"o":5.465,"t":"2025-10-20T04:00:00Z","v":8903112,"vw":5.826889},{"c":5.63,"h":5.93,"l":5.61,"n":30815,"o":5.9,"t":"2025-10-21T04:00:00Z","v":9640943,"vw":5.731387},{"c":5.35,"h":5.53,"l":5.155,"n":26424,"o":5.47,"t":"2025-10-22T04:00:00Z","v":4489786,"vw":5.317643},{"c":5.5,"h":5.67,"l":5.28,"n":21072,"o":5.35,"t":"2025-10-23T04:00:00Z","v":3741347,"vw":5.494545},{"c":5.61,"h":5.71,"l":5.5,"n":16534,"o":5.68,"t":"2025-10-24T04:00:00Z","v":2677302,"vw":5.623481},{"c":5.57,"h":5.87,"l":5.555,"n":21552,"o":5.83,"t":"2025-10-27T04:00:00Z","v":3753122,"vw":5.644151},{"c":5.465,"h":5.66,"l":5.37,"n":18798,"o":5.55,"t":"2025-10-28T04:00:00Z","v":2926751,"vw":5.51536},{"c":5.76,"h":5.97,"l":5.47,"n":36401,"o":5.53,"t":"2025-10-29T04:00:00Z","v":7494795,"vw":5.783254},{"c":5.24,"h":5.61,"l":5.215,"n":21768,"o":5.56,"t":"2025-10-30T04:00:00Z","v":4098729,"vw":5.423047},{"c":5.38,"h":5.39,"l":5.215,"n":19041,"o":5.23,"t":"2025-10-31T04:00:00Z","v":3477850,"vw":5.31027},{"c":5.14,"h":5.3978,"l":5.055,"n":20688,"o":5.38,"t":"2025-11-03T05:00:00Z","v":3298925,"vw":5.187613},{"c":4.72,"h":5.015,"l":4.68,"n":29853,"o":4.9,"t":"2025-11-04T05:00:00Z","v":5013850,"vw":4.788406},{"c":4.8,"h":4.88,"l":4.58,"n":22669,"o":4.71,"t":"2025-11-05T05:00:00Z","v":3341674,"vw":4.78019},{"c":4.66,"h":4.95,"l":4.55,"n":34959,"o":4.86,"t":"2025-11-06T05:00:00Z","v":6810340,"vw":4.65366},{"c":4.68,"h":4.9,"l":4.22,"n":37070,"o":4.41,"t":"2025-11-07T05:00:00Z","v":6340918,"vw":4.549325},{"c":4.33,"h":4.87,"l":4.3,"n":29688,"o":4.75,"t":"2025-11-10T05:00:00Z","v":5766755,"vw":4.50939},{"c":4.15,"h":4.33,"l":4.045,"n":21674,"o":4.32,"t":"2025-11-11T05:00:00Z","v":3749181,"vw":4.135866},{"c":4.27,"h":4.385,"l":4.12,"n":24000,"o":4.22,"t":"2025-11-12T05:00:00Z","v":3491271,"vw":4.226394},{"c":3.94,"h":4.2,"l":3.78,"n":27599,"o":4.18,"t":"2025-11-13T05:00:00Z","v":5774045,"vw":3.923213},{"c":3.845,"h":3.99,"l":3.76,"n":19997,"o":3.76,"t":"2025-11-14T05:00:00Z","v":3023947,"vw":3.893482},{"c":3.62,"h":3.89,"l":3.57,"n":20307,"o":3.76,"t":"2025-11-17T05:00:00Z","v":4559680,"vw":3.687992},{"c":3.44,"h":3.62,"l":3.42,"n":22951,"o":3.53,"t":"2025-11-18T05:00:00Z","v":4173189,"vw":3.49864},{"c":3.43,"h":3.65,"l":3.405,"n":15918,"o":3.45,"t":"2025-11-19T05:00:00Z","v":2458828,"vw":3.480167},{"c":3.31,"h":3.68,"l":3.29,"n":23023,"o":3.6,"t":"2025-11-20T05:00:00Z","v":4293853,"vw":3.467838},{"c":3.29,"h":3.43,"l":3.15,"n":24440,"o":3.3,"t":"2025-11-21T05:00:00Z","v":5793794,"vw":3.312998},{"c":3.4,"h":3.44,"l":3.29,"n":14078,"o":3.3,"t":"2025-11-24T05:00:00Z","v":3083197,"vw":3.398684},{"c":3.47,"h":3.49,"l":3.3,"n":10761,"o":3.42,"t":"2025-11-25T05:00:00Z","v":1941212,"vw":3.419994},{"c":3.49,"h":3.59,"l":3.435,"n":11954,"o":3.47,"t":"2025-11-26T05:00:00Z","v":2370371,"vw":3.493389},{"c":3.56,"h":3.6,"l":3.48,"n":9736,"o":3.51,"t":"2025-11-28T05:00:00Z","v":1547290,"vw":3.558146},{"c":3.48,"h":3.61,"l":3.44,"n":12350,"o":3.51,"t":"2025-12-01T05:00:00Z","v":2260299,"vw":3.50327},{"c":3.83,"h":3.87,"l":3.5114,"n":18739,"o":3.54,"t":"2025-12-02T05:00:00Z","v":3564416,"vw":3.767075},{"c":4.35,"h":4.38,"l":3.85,"n":28812,"o":3.87,"t":"2025-12-03T05:00:00Z","v":6451450,"vw":4.185499},{"c":4.61,"h":4.63,"l":4.2717,"n":17036,"o":4.33,"t":"2025-12-04T05:00:00Z","v":3312297,"vw":4.514481},{"c":4.62,"h":4.76,"l":4.5,"n":20110,"o":4.64,"t":"2025-12-05T05:00:00Z","v":3670143,"vw":4.627479},{"c":4.48,"h":4.75,"l":4.3901,"n":16465,"o":4.75,"t":"2025-12-08T05:00:00Z","v":2581679,"vw":4.491654},{"c":4.4,"h":4.5999,"l":4.375,"n":16120,"o":4.47,"t":"2025-12-09T05:00:00Z","v":2660019,"vw":4.48446},{"c":4.41,"h":4.615,"l":4.36,"n":18484,"o":4.4,"t":"2025-12-10T05:00:00Z","v":2414792,"vw":4.467629},{"c":4.48,"h":4.525,"l":4.3,"n":17830,"o":4.39,"t":"2025-12-11T05:00:00Z","v":3333358,"vw":4.4327},{"c":4.29,"h":4.48,"l":4.24,"n":16001,"o":4.48,"t":"2025-12-12T05:00:00Z","v":2218026,"vw":4.326461},{"c":4.11,"h":4.348,"l":4.01,"n":17908,"o":4.32,"t":"2025-12-15T05:00:00Z","v":2795293,"vw":4.093667},{"c":3.98,"h":4.18,"l":3.88,"n":18884,"o":4.04,"t":"2025-12-16T05:00:00Z","v":2577569,"vw":3.990553},{"c":3.8,"h":4.055,"l":3.75,"n":21179,"o":3.985,"t":"2025-12-17T05:00:00Z","v":3433587,"vw":3.838581},{"c":3.68,"h":3.97,"l":3.6545,"n":17437,"o":3.91,"t":"2025-12-18T05:00:00Z","v":4435679,"vw":3.727379},{"c":3.79,"h":3.82,"l":3.68,"n":13896,"o":3.71,"t":"2025-12-19T05:00:00Z","v":4965612,"vw":3.769703},{"c":3.82,"h":3.95,"l":3.73,"n":11924,"o":3.79,"t":"2025-12-22T05:00:00Z","v":2200662,"vw":3.844464},{"c":3.7,"h":3.8085,"l":3.59,"n":10815,"o":3.76,"t":"2025-12-23T05:00:00Z","v":2009892,"vw":3.675578},{"c":3.76,"h":3.79,"l":3.675,"n":7135,"o":3.675,"t":"2025-12-24T05:00:00Z","v":1126351,"vw":3.736109},{"c":3.74,"h":3.76,"l":3.67,"n":8095,"o":3.76,"t":"2025-12-26T05:00:00Z","v":1407759,"vw":3.724163},{"c":3.63,"h":3.72,"l":3.56,"n":13530,"o":3.64,"t":"2025-12-29T05:00:00Z","v":2156697,"vw":3.633783},{"c":3.57,"h":3.66,"l":3.56,"n":7894,"o":3.66,"t":"2025-12-30T05:00:00Z","v":1444652,"vw":3.606662},{"c":3.53,"h":3.63,"l":3.52,"n":8545,"o":3.57,"t":"2025-12-31T05:00:00Z","v":1719371,"vw":3.558185},{"c":3.7,"h":3.74,"l":3.58,"n":11322,"o":3.64,"t":"2026-01-02T05:00:00Z","v":1710682,"vw":3.681937},{"c":3.66,"h":3.78,"l":3.605,"n":16328,"o":3.72,"t":"2026-01-05T05:00:00Z","v":3760938,"vw":3.669472},{"c":4,"h":4.04,"l":3.66,"n":15541,"o":3.7,"t":"2026-01-06T05:00:00Z","v":3642559,"vw":3.945229},{"c":4.05,"h":4.16,"l":3.9168,"n":17012,"o":3.94,"t":"2026-01-07T05:00:00Z","v":3115936,"vw":4.091916},{"c":3.88,"h":4.01,"l":3.85,"n":13881,"o":3.97,"t":"2026-01-08T05:00:00Z","v":2209636,"vw":3.914847},{"c":3.96,"h":3.99,"l":3.78,"n":12250,"o":3.94,"t":"2026-01-09T05:00:00Z","v":2237487,"vw":3.932791},{"c":3.9,"h":4.01,"l":3.82,"n":13444,"o":3.94,"t":"2026-01-12T05:00:00Z","v":3277901,"vw":3.930106},{"c":4.11,"h":4.13,"l":3.83,"n":13849,"o":3.97,"t":"2026-01-13T05:00:00Z","v":3077495,"vw":4.018692},{"c":4.25,"h":4.4,"l":4.07,"n":23249,"o":4.07,"t":"2026-01-14T05:00:00Z","v":4755770,"vw":4.299894},{"c":4.23,"h":4.4,"l":4.19,"n":12559,"o":4.36,"t":"2026-01-15T05:00:00Z","v":1782387,"vw":4.281194},{"c":4.28,"h":4.47,"l":4.2402,"n":14045,"o":4.3,"t":"2026-01-16T05:00:00Z","v":3148628,"vw":4.331993},{"c":4.18,"h":4.275,"l":4.01,"n":13687,"o":4.058,"t":"2026-01-20T05:00:00Z","v":2049829,"vw":4.17982},{"c":4.25,"h":4.31,"l":4.035,"n":15495,"o":4.205,"t":"2026-01-21T05:00:00Z","v":3160096,"vw":4.191298},{"c":4.58,"h":4.605,"l":4.28,"n":16848,"o":4.35,"t":"2026-01-22T05:00:00Z","v":4673827,"vw":4.534765},{"c":4.47,"h":4.685,"l":4.4,"n":17630,"o":4.58,"t":"2026-01-23T05:00:00Z","v":2991235,"vw":4.526423},{"c":4.48,"h":4.49,"l":4.3,"n":11847,"o":4.43,"t":"2026-01-26T05:00:00Z","v":1825699,"vw":4.411274},{"c":4.57,"h":4.605,"l":4.465,"n":11998,"o":4.52,"t":"2026-01-27T05:00:00Z","v":1833138,"vw":4.558677},{"c":4.32,"h":4.74,"l":4.3001,"n":14138,"o":4.7,"t":"2026-01-28T05:00:00Z","v":2444295,"vw":4.469854},{"c":4.29,"h":4.34,"l":4.08,"n":15755,"o":4.338,"t":"2026-01-29T05:00:00Z","v":2365731,"vw":4.228718},{"c":4.1,"h":4.24,"l":4.045,"n":16248,"o":4.16,"t":"2026-01-30T05:00:00Z","v":2936752,"vw":4.128117},{"c":3.96,"h":4.195,"l":3.915,"n":13392,"o":4.05,"t":"2026-02-02T05:00:00Z","v":1927719,"vw":4.038713},{"c":3.87,"h":4.01,"l":3.565,"n":20668,"o":3.96,"t":"2026-02-03T05:00:00Z","v":3401022,"vw":3.775631},{"c":3.86,"h":3.95,"l":3.64,"n":16840,"o":3.82,"t":"2026-02-04T05:00:00Z","v":3591728,"vw":3.809671},{"c":3.64,"h":3.86,"l":3.61,"n":15802,"o":3.77,"t":"2026-02-05T05:00:00Z","v":2759771,"vw":3.676071},{"c":3.95,"h":4.04,"l":3.775,"n":17260,"o":3.8,"t":"2026-02-06T05:00:00Z","v":3310682,"vw":3.927581},{"c":3.92,"h":4.015,"l":3.83,"n":12652,"o":3.95,"t":"2026-02-09T05:00:00Z","v":1954791,"vw":3.935605},{"c":3.82,"h":4.11,"l":3.81,"n":14110,"o":3.9,"t":"2026-02-10T05:00:00Z","v":2055675,"vw":3.941817},{"c":3.87,"h":3.93,"l":3.665,"n":19173,"o":3.89,"t":"2026-02-11T05:00:00Z","v":2815311,"vw":3.802144},{"c":3.7,"h":3.87,"l":3.51,"n":22040,"o":3.84,"t":"2026-02-12T05:00:00Z","v":3941869,"vw":3.620872},{"c":3.75,"h":3.91,"l":3.705,"n":16617,"o":3.77,"t":"2026-02-13T05:00:00Z","v":3103193,"vw":3.776769},{"c":3.8,"h":3.8586,"l":3.615,"n":19213,"o":3.68,"t":"2026-02-17T05:00:00Z","v":2887650,"vw":3.743832},{"c":3.7,"h":3.86,"l":3.675,"n":15830,"o":3.81,"t":"2026-02-18T05:00:00Z","v":4530545,"vw":3.741384},{"c":3.43,"h":3.65,"l":3.335,"n":30521,"o":3.65,"t":"2026-02-19T05:00:00Z","v":5780314,"vw":3.455191},{"c":3.63,"h":3.9,"l":3.41,"n":40642,"o":3.84,"t":"2026-02-20T05:00:00Z","v":9709871,"vw":3.67185},{"c":3.44,"h":3.54,"l":3.265,"n":29561,"o":3.535,"t":"2026-02-23T05:00:00Z","v":5676190,"vw":3.357616},{"c":3.53,"h":3.675,"l":3.43,"n":14864,"o":3.44,"t":"2026-02-24T05:00:00Z","v":2939436,"vw":3.563391},{"c":3.6,"h":3.67,"l":3.53,"n":13827,"o":3.6,"t":"2026-02-25T05:00:00Z","v":2091925,"vw":3.601305},{"c":3.69,"h":3.7,"l":3.5,"n":18199,"o":3.61,"t":"2026-02-26T05:00:00Z","v":2901781,"vw":3.596643},{"c":3.66,"h":3.7,"l":3.52,"n":16496,"o":3.61,"t":"2026-02-27T05:00:00Z","v":4105446,"vw":3.64787},{"c":3.4,"h":3.675,"l":3.37,"n":19017,"o":3.53,"t":"2026-03-02T05:00:00Z","v":2833371,"vw":3.508977},{"c":3.16,"h":3.35,"l":3.12,"n":18548,"o":3.29,"t":"2026-03-03T05:00:00Z","v":2797962,"vw":3.181554},{"c":2.58,"h":2.69,"l":2.32,"n":103472,"o":2.64,"t":"2026-03-04T05:00:00Z","v":46185016,"vw":2.534745},{"c":2.57,"h":2.72,"l":2.55,"n":30720,"o":2.6,"t":"2026-03-05T05:00:00Z","v":9877721,"vw":2.609941},{"c":2.59,"h":2.6199,"l":2.49,"n":25506,"o":2.51,"t":"2026-03-06T05:00:00Z","v":5974669,"vw":2.580145},{"c":2.59,"h":2.65,"l":2.415,"n":18798,"o":2.5,"t":"2026-03-09T04:00:00Z","v":3724029,"vw":2.553261},{"c":2.61,"h":2.63,"l":2.515,"n":16345,"o":2.58,"t":"2026-03-10T04:00:00Z","v":5042107,"vw":2.580838},{"c":2.59,"h":2.69,"l":2.53,"n":15787,"o":2.6,"t":"2026-03-11T04:00:00Z","v":3947394,"vw":2.596965},{"c":2.44,"h":2.57,"l":2.43,"n":20005,"o":2.51,"t":"2026-03-12T04:00:00Z","v":4174877,"vw":2.500423},{"c":2.48,"h":2.59,"l":2.46,"n":17192,"o":2.5,"t":"2026-03-13T04:00:00Z","v":14349206,"vw":2.511221},{"c":2.58,"h":2.6,"l":2.49,"n":15247,"o":2.56,"t":"2026-03-16T04:00:00Z","v":4287888,"vw":2.551171},{"c":2.62,"h":2.68,"l":2.53,"n":11869,"o":2.59,"t":"2026-03-17T04:00:00Z","v":3541332,"vw":2.602992},{"c":2.58,"h":2.635,"l":2.55,"n":9573,"o":2.61,"t":"2026-03-18T04:00:00Z","v":2398711,"vw":2.589958},{"c":2.61,"h":2.66,"l":2.49,"n":11625,"o":2.55,"t":"2026-03-19T04:00:00Z","v":2657137,"vw":2.591613},{"c":2.56,"h":2.69,"l":2.49,"n":10843,"o":2.595,"t":"2026-03-20T04:00:00Z","v":6315859,"vw":2.569285},{"c":2.6,"h":2.665,"l":2.52,"n":16209,"o":2.61,"t":"2026-03-23T04:00:00Z","v":3506519,"vw":2.600674},{"c":2.93,"h":2.95,"l":2.57,"n":23475,"o":2.57,"t":"2026-03-24T04:00:00Z","v":5498666,"vw":2.855704},{"c":3.16,"h":3.23,"l":3.01,"n":23251,"o":3.025,"t":"2026-03-25T04:00:00Z","v":5561732,"vw":3.151197},{"c":3.24,"h":3.37,"l":3.08,"n":22451,"o":3.08,"t":"2026-03-26T04:00:00Z","v":5447352,"vw":3.282215},{"c":3.19,"h":3.24,"l":3.115,"n":19118,"o":3.17,"t":"2026-03-27T04:00:00Z","v":4005591,"vw":3.16905},{"c":3.05,"h":3.26,"l":2.97,"n":17336,"o":3.2,"t":"2026-03-30T04:00:00Z","v":3758690,"vw":3.064599},{"c":3.22,"h":3.25,"l":3.05,"n":11888,"o":3.11,"t":"2026-03-31T04:00:00Z","v":2317747,"vw":3.183991},{"c":3.08,"h":3.39,"l":3.03,"n":15585,"o":3.31,"t":"2026-04-01T04:00:00Z","v":2934960,"vw":3.150959},{"c":3.13,"h":3.15,"l":2.91,"n":11601,"o":2.95,"t":"2026-04-02T04:00:00Z","v":1556168,"vw":3.076592},{"c":2.94,"h":3.14,"l":2.89,"n":16390,"o":3.11,"t":"2026-04-06T04:00:00Z","v":2997602,"vw":2.965378},{"c":2.89,"h":2.925,"l":2.77,"n":15251,"o":2.88,"t":"2026-04-07T04:00:00Z","v":2601941,"vw":2.848107},{"c":2.81,"h":3.2,"l":2.8,"n":14969,"o":3.17,"t":"2026-04-08T04:00:00Z","v":3452365,"vw":2.890503},{"c":2.83,"h":2.86,"l":2.72,"n":10438,"o":2.81,"t":"2026-04-09T04:00:00Z","v":2473955,"vw":2.793899},{"c":2.91,"h":2.94,"l":2.82,"n":11857,"o":2.88,"t":"2026-04-10T04:00:00Z","v":2229746,"vw":2.887242},{"c":2.96,"h":2.97,"l":2.85,"n":11219,"o":2.89,"t":"2026-04-13T04:00:00Z","v":2529377,"vw":2.912542},{"c":2.95,"h":3.11,"l":2.89,"n":12620,"o":3.04,"t":"2026-04-14T04:00:00Z","v":3162096,"vw":2.945107},{"c":2.97,"h":3.12,"l":2.9,"n":16461,"o":2.94,"t":"2026-04-15T04:00:00Z","v":3194652,"vw":2.989904},{"c":3.29,"h":3.3,"l":2.98,"n":16993,"o":3.02,"t":"2026-04-16T04:00:00Z","v":4279289,"vw":3.194542},{"c":3.38,"h":3.435,"l":3.305,"n":17632,"o":3.39,"t":"2026-04-17T04:00:00Z","v":3681222,"vw":3.369509},{"c":3.39,"h":3.47,"l":3.33,"n":11214,"o":3.33,"t":"2026-04-20T04:00:00Z","v":2203763,"vw":3.397954},{"c":3.38,"h":3.515,"l":3.35,"n":15732,"o":3.43,"t":"2026-04-21T04:00:00Z","v":2961311,"vw":3.418084},{"c":3.4,"h":3.48,"l":3.31,"n":12572,"o":3.43,"t":"2026-04-22T04:00:00Z","v":2764808,"vw":3.383014},{"c":3.43,"h":3.7198,"l":3.4,"n":20126,"o":3.455,"t":"2026-04-23T04:00:00Z","v":7574012,"vw":3.530345},{"c":3.66,"h":3.975,"l":3.61,"n":36268,"o":3.7,"t":"2026-04-24T04:00:00Z","v":11442783,"vw":3.799228},{"c":3.96,"h":4.22,"l":3.75,"n":46615,"o":3.82,"t":"2026-04-27T04:00:00Z","v":16939326,"vw":3.96667},{"c":3.84,"h":3.93,"l":3.56,"n":17614,"o":3.72,"t":"2026-04-28T04:00:00Z","v":3916747,"vw":3.813771},{"c":4.09,"h":4.18,"l":3.925,"n":24392,"o":4.035,"t":"2026-04-29T04:00:00Z","v":6551887,"vw":4.07187},{"c":4.51,"h":4.62,"l":4.04,"n":31494,"o":4.1,"t":"2026-04-30T04:00:00Z","v":9258526,"vw":4.398081},{"c":4.39,"h":4.56,"l":4.355,"n":21152,"o":4.48,"t":"2026-05-01T04:00:00Z","v":4158507,"vw":4.430441},{"c":4.36,"h":4.46,"l":4.2201,"n":20068,"o":4.32,"t":"2026-05-04T04:00:00Z","v":4829597,"vw":4.342033},{"c":4.61,"h":4.695,"l":4.45,"n":21428,"o":4.45,"t":"2026-05-05T04:00:00Z","v":5299089,"vw":4.598123},{"c":4.59,"h":4.63,"l":4.2601,"n":23026,"o":4.61,"t":"2026-05-06T04:00:00Z","v":4629426,"vw":4.45697},{"c":4.49,"h":4.69,"l":4.35,"n":29105,"o":4.61,"t":"2026-05-07T04:00:00Z","v":4997626,"vw":4.516113},{"c":4.3,"h":4.36,"l":3.95,"n":27735,"o":4.305,"t":"2026-05-08T04:00:00Z","v":5828990,"vw":4.219314},{"c":4.74,"h":4.82,"l":4.27,"n":33068,"o":4.27,"t":"2026-05-11T04:00:00Z","v":7174695,"vw":4.66631},{"c":4.61,"h":4.74,"l":4.3,"n":35043,"o":4.66,"t":"2026-05-12T04:00:00Z","v":7349404,"vw":4.549631},{"c":4.51,"h":4.735,"l":4.48,"n":29548,"o":4.62,"t":"2026-05-13T04:00:00Z","v":6283328,"vw":4.580923},{"c":4.32,"h":4.54,"l":4.31,"n":26365,"o":4.51,"t":"2026-05-14T04:00:00Z","v":4582058,"vw":4.409982},{"c":4.19,"h":4.3,"l":4.075,"n":19752,"o":4.19,"t":"2026-05-15T04:00:00Z","v":3919642,"vw":4.187551},{"c":3.91,"h":4.205,"l":3.85,"n":22217,"o":4.175,"t":"2026-05-18T04:00:00Z","v":4549744,"vw":3.947381},{"c":3.78,"h":3.87,"l":3.72,"n":18000,"o":3.8,"t":"2026-05-19T04:00:00Z","v":2855096,"vw":3.785459},{"c":3.92,"h":4.005,"l":3.8,"n":17635,"o":3.85,"t":"2026-05-20T04:00:00Z","v":4409893,"vw":3.936036},{"c":4.18,"h":4.235,"l":3.86,"n":20694,"o":3.93,"t":"2026-05-21T04:00:00Z","v":5087943,"vw":4.084311},{"c":4.81,"h":5.14,"l":4.2,"n":51706,"o":4.2,"t":"2026-05-22T04:00:00Z","v":14025680,"vw":4.795137},{"c":5.07,"h":5.27,"l":4.7,"n":50574,"o":4.8489,"t":"2026-05-26T04:00:00Z","v":10462690,"vw":5.066849},{"c":5.16,"h":5.1762,"l":4.83,"n":32792,"o":5.06,"t":"2026-05-27T04:00:00Z","v":6883359,"vw":5.07992},{"c":5.34,"h":5.485,"l":5.0745,"n":35915,"o":5.18,"t":"2026-05-28T04:00:00Z","v":9024422,"vw":5.305412},{"c":4.99,"h":5.4297,"l":4.885,"n":22148,"o":5.3989,"t":"2026-05-29T04:00:00Z","v":4926238,"vw":5.061296},{"c":4.87,"h":5.145,"l":4.82,"n":25770,"o":4.9,"t":"2026-06-01T04:00:00Z","v":4464030,"vw":4.937215},{"c":5.1,"h":5.3,"l":4.92,"n":27489,"o":4.95,"t":"2026-06-02T04:00:00Z","v":5573578,"vw":5.143297},{"c":4.88,"h":5.14,"l":4.845,"n":27211,"o":5.09,"t":"2026-06-03T04:00:00Z","v":4641624,"vw":4.958058},{"c":4.8,"h":4.9,"l":4.63,"n":22394,"o":4.71,"t":"2026-06-04T04:00:00Z","v":4212014,"vw":4.801017},{"c":4.05,"h":4.67,"l":4,"n":28020,"o":4.665,"t":"2026-06-05T04:00:00Z","v":5358282,"vw":4.206678},{"c":4.47,"h":4.52,"l":4.13,"n":25098,"o":4.22,"t":"2026-06-08T04:00:00Z","v":10506407,"vw":4.394642},{"c":4.02,"h":4.6199,"l":3.78,"n":30051,"o":4.56,"t":"2026-06-09T04:00:00Z","v":5980104,"vw":4.062641},{"c":3.94,"h":4.32,"l":3.881,"n":23050,"o":4.02,"t":"2026-06-10T04:00:00Z","v":7272294,"vw":4.04347},{"c":3.99,"h":4.11,"l":3.83,"n":25440,"o":4.015,"t":"2026-06-11T04:00:00Z","v":3970789,"vw":3.951028},{"c":4.1,"h":4.11,"l":3.92,"n":19064,"o":3.98,"t":"2026-06-12T04:00:00Z","v":2857417,"vw":4.019225},{"c":4.13,"h":4.39,"l":4.08,"n":23016,"o":4.31,"t":"2026-06-15T04:00:00Z","v":3847460,"vw":4.192275},{"c":3.93,"h":4.2898,"l":3.91,"n":21406,"o":4.11,"t":"2026-06-16T04:00:00Z","v":3814005,"vw":4.011693},{"c":3.93,"h":4.13,"l":3.875,"n":22441,"o":4,"t":"2026-06-17T04:00:00Z","v":3997413,"vw":4.002461},{"c":4.25,"h":4.29,"l":3.96,"n":22885,"o":4.05,"t":"2026-06-18T04:00:00Z","v":14485626,"vw":4.220052},{"c":4.05,"h":4.22,"l":4.025,"n":19355,"o":4.18,"t":"2026-06-22T04:00:00Z","v":3795477,"vw":4.083184},{"c":3.71,"h":4,"l":3.7,"n":25250,"o":3.82,"t":"2026-06-23T04:00:00Z","v":4383888,"vw":3.793312},{"c":3.57,"h":3.77,"l":3.5,"n":22141,"o":3.73,"t":"2026-06-24T04:00:00Z","v":5035338,"vw":3.594764},{"c":3.69,"h":3.73,"l":3.4301,"n":24606,"o":3.66,"t":"2026-06-25T04:00:00Z","v":5523398,"vw":3.634761},{"c":3.55,"h":3.74,"l":3.48,"n":18490,"o":3.55,"t":"2026-06-26T04:00:00Z","v":10167911,"vw":3.556753},{"c":3.76,"h":3.777978,"l":3.38,"n":21574,"o":3.55,"t":"2026-06-29T04:00:00Z","v":4239087,"vw":3.639448},{"c":4.49,"h":4.535,"l":3.7015,"n":46827,"o":3.75,"t":"2026-06-30T04:00:00Z","v":13626394,"vw":4.296013},{"c":4.54,"h":4.79,"l":4.28,"n":36760,"o":4.33,"t":"2026-07-01T04:00:00Z","v":7638249,"vw":4.568659},{"c":4.33,"h":4.685,"l":4.185,"n":40395,"o":4.6,"t":"2026-07-02T04:00:00Z","v":8460107,"vw":4.399665},{"c":4.63,"h":4.85,"l":4.35,"n":28932,"o":4.41,"t":"2026-07-06T04:00:00Z","v":6360477,"vw":4.683305},{"c":4.12,"h":4.59,"l":3.995,"n":33248,"o":4.4,"t":"2026-07-07T04:00:00Z","v":8221575,"vw":4.149196},{"c":4.37,"h":4.38,"l":4.005,"n":22897,"o":4.07,"t":"2026-07-08T04:00:00Z","v":5435599,"vw":4.250325},{"c":4.71,"h":4.73,"l":4.415,"n":26167,"o":4.52,"t":"2026-07-09T04:00:00Z","v":5705911,"vw":4.619737},{"c":4.44,"h":4.7109,"l":4.385,"n":17003,"o":4.664,"t":"2026-07-10T04:00:00Z","v":3391855,"vw":4.495481},{"c":4.12,"h":4.44,"l":4.09,"n":19966,"o":4.33,"t":"2026-07-13T04:00:00Z","v":4393730,"vw":4.216608},{"c":4.17,"h":4.35,"l":4.11,"n":19420,"o":4.31,"t":"2026-07-14T04:00:00Z","v":5645981,"vw":4.205367},{"c":4.02,"h":4.2494,"l":3.88,"n":20568,"o":4.17,"t":"2026-07-15T04:00:00Z","v":4706684,"vw":4.018838},{"c":3.81,"h":4,"l":3.74,"n":19285,"o":4,"t":"2026-07-16T04:00:00Z","v":4643983,"vw":3.830598},{"c":3.83,"h":3.96,"l":3.62,"n":20211,"o":3.65,"t":"2026-07-17T04:00:00Z","v":4255721,"vw":3.786312},{"c":3.77,"h":3.9099,"l":3.735,"n":12717,"o":3.9,"t":"2026-07-20T04:00:00Z","v":1849169,"vw":3.800195},{"c":3.86,"h":3.95,"l":3.785,"n":16104,"o":3.85,"t":"2026-07-21T04:00:00Z","v":3226575,"vw":3.860868},{"c":3.79,"h":3.875,"l":3.74,"n":13692,"o":3.74,"t":"2026-07-22T04:00:00Z","v":2691898,"vw":3.797885},{"c":3.64,"h":3.785,"l":3.58,"n":16710,"o":3.72,"t":"2026-07-23T04:00:00Z","v":2948726,"vw":3.66159},{"c":3.47,"h":3.65,"l":3.465,"n":18775,"o":3.64,"t":"2026-07-24T04:00:00Z","v":3493160,"vw":3.5334},{"c":3.44,"h":3.57,"l":3.25,"n":21305,"o":3.51,"t":"2026-07-27T04:00:00Z","v":4699551,"vw":3.363553},{"c":3.21,"h":3.32,"l":3.06,"n":22417,"o":3.29,"t":"2026-07-28T04:00:00Z","v":5578200,"vw":3.186813},{"c":3.01,"h":3.22,"l":2.98,"n":19688,"o":3.2127,"t":"2026-07-29T04:00:00Z","v":4234013,"vw":3.070563},{"c":3.16,"h":3.245,"l":3.015,"n":23952,"o":3.15,"t":"2026-07-30T04:00:00Z","v":5879351,"vw":3.175093},{"c":3.23,"h":3.3,"l":3,"n":30116,"o":3.27,"t":"2026-07-31T04:00:00Z","v":7409472,"vw":3.200637},{"c":3.39,"h":3.465,"l":3.15,"n":23428,"o":3.23,"t":"2026-08-03T04:00:00Z","v":11953776,"vw":3.379726},{"c":3.64,"h":3.7,"l":3.525,"n":26455,"o":3.62,"t":"2026-08-04T04:00:00Z","v":5257782,"vw":3.633883},{"c":3.39,"h":3.56,"l":3.3703,"n":25331,"o":3.52,"t":"2026-08-05T04:00:00Z","v":4758836,"vw":3.422212},{"c":3.43,"h":3.555,"l":3.29,"n":33664,"o":3.35,"t":"2026-08-06T04:00:00Z","v":7443643,"vw":3.452068},{"c":4.04,"h":4.12,"l":3.76,"n":51625,"o":4.1,"t":"2026-08-07T04:00:00Z","v":9431934,"vw":3.952633},{"c":3.72,"h":4,"l":3.57,"n":37909,"o":3.9,"t":"2026-08-10T04:00:00Z","v":8231341,"vw":3.712786},{"c":3.81,"h":3.935,"l":3.715,"n":22206,"o":3.78,"t":"2026-08-11T04:00:00Z","v":4027767,"vw":3.837843},{"c":4.01,"h":4.19,"l":3.78,"n":32785,"o":3.94,"t":"2026-08-12T04:00:00Z","v":9571371,"vw":4.001522},{"c":4.14,"h":4.36,"l":3.92,"n":42388,"o":3.96,"t":"2026-08-13T04:00:00Z","v":12242012,"vw":4.132008},{"c":4.71,"h":4.74,"l":4.01,"n":54935,"o":4.1,"t":"2026-08-14T04:00:00Z","v":12464679,"vw":4.39921},{"c":4.71,"h":5.1383,"l":4.62,"n":62083,"o":4.65,"t":"2026-08-17T04:00:00Z","v":15844835,"vw":4.881079},{"c":4.34,"h":4.5,"l":4.12,"n":41343,"o":4.48,"t":"2026-08-18T04:00:00Z","v":11696055,"vw":4.309001},{"c":4.005,"h":4.415,"l":3.91,"n":35222,"o":4.37,"t":"2026-08-19T04:00:00Z","v":10904208,"vw":4.062484},{"c":4,"h":4.03,"l":3.73,"n":23463,"o":3.9,"t":"2026-08-20T04:00:00Z","v":7134579,"vw":3.874111},{"c":4.15,"h":4.28,"l":3.96,"n":24342,"o":4.1,"t":"2026-08-21T04:00:00Z","v":8399355,"vw":4.146562},{"c":3.92,"h":4.18,"l":3.895,"n":23210,"o":4.055,"t":"2026-08-24T04:00:00Z","v":4975784,"vw":3.995528},{"c":3.96,"h":4.05,"l":3.92,"n":15908,"o":4.04,"t":"2026-08-25T04:00:00Z","v":3358956,"vw":3.967369},{"c":3.9,"h":4.03,"l":3.855,"n":14312,"o":4,"t":"2026-08-26T04:00:00Z","v":2936557,"vw":3.917032},{"c":4.04,"h":4.065,"l":3.85,"n":20489,"o":3.99,"t":"2026-08-27T04:00:00Z","v":3954456,"vw":3.970339},{"c":3.78,"h":4.1,"l":3.77,"n":23720,"o":4.02,"t":"2026-08-28T04:00:00Z","v":4963253,"vw":3.866948},{"c":3.715,"h":3.81,"l":3.68,"n":23863,"o":3.78,"t":"2026-08-31T04:00:00Z","v":5511987,"vw":3.72474},{"c":3.55,"h":3.65,"l":3.5,"n":18929,"o":3.59,"t":"2026-09-01T04:00:00Z","v":4214848,"vw":3.555514},{"c":3.57,"h":3.665,"l":3.48,"n":19512,"o":3.55,"t":"2026-09-02T04:00:00Z","v":3420056,"vw":3.578331},{"c":3.47,"h":3.63,"l":3.45,"n":21009,"o":3.625,"t":"2026-09-03T04:00:00Z","v":3279390,"vw":3.499014},{"c":3.6,"h":3.615,"l":3.46,"n":17856,"o":3.47,"t":"2026-09-04T04:00:00Z","v":2988302,"vw":3.583424},{"c":3.5,"h":3.78,"l":3.475,"n":28866,"o":3.64,"t":"2026-09-08T04:00:00Z","v":7508061,"vw":3.592847},{"c":3.28,"h":3.495,"l":3.25,"n":24761,"o":3.475,"t":"2026-09-09T04:00:00Z","v":7718255,"vw":3.326889},{"c":3.31,"h":3.36,"l":3.19,"n":20553,"o":3.2,"t":"2026-09-10T04:00:00Z","v":3850159,"vw":3.308447},{"c":3.35,"h":3.45,"l":3.31,"n":16899,"o":3.39,"t":"2026-09-11T04:00:00Z","v":3699105,"vw":3.374293},{"c":3.13,"h":3.24,"l":3.11,"n":24998,"o":3.24,"t":"2026-09-14T04:00:00Z","v":5039805,"vw":3.155082},{"c":3.08,"h":3.18,"l":3,"n":22029,"o":3.15,"t":"2026-09-15T04:00:00Z","v":5108404,"vw":3.060539},{"c":3.02,"h":3.15,"l":2.94,"n":25457,"o":3.15,"t":"2026-09-16T04:00:00Z","v":5149371,"vw":3.021693},{"c":3.13,"h":3.23,"l":3.095,"n":19244,"o":3.16,"t":"2026-09-17T04:00:00Z","v":4314375,"vw":3.157891},{"c":3.07,"h":3.17,"l":3.05,"n":14034,"o":3.15,"t":"2026-09-18T04:00:00Z","v":11494917,"vw":3.073963},{"c":3.21,"h":3.24,"l":3.09,"n":19119,"o":3.13,"t":"2026-09-21T04:00:00Z","v":5214395,"vw":3.18694},{"c":3.2,"h":3.255,"l":3.17,"n":16777,"o":3.21,"t":"2026-09-22T04:00:00Z","v":4557412,"vw":3.205514},{"c":3.07,"h":3.19,"l":3.0202,"n":17634,"o":3.19,"t":"2026-09-23T04:00:00Z","v":4361761,"vw":3.082945},{"c":3.05,"h":3.05,"l":2.91,"n":14349,"o":3.045,"t":"2026-09-24T04:00:00Z","v":4448406,"vw":3.015737},{"c":3.02,"h":3.09,"l":2.99,"n":14281,"o":3.08,"t":"2026-09-25T04:00:00Z","v":3409956,"vw":3.027383},{"c":2.9,"h":2.985,"l":2.88,"n":15010,"o":2.985,"t":"2026-09-28T04:00:00Z","v":3705716,"vw":2.911005},{"c":2.96,"h":3.02,"l":2.88,"n":15198,"o":2.97,"t":"2026-09-29T04:00:00Z","v":8384176,"vw":2.972511},{"c":2.925,"h":3.03,"l":2.92,"n":13424,"o":2.99,"t":"2026-09-30T04:00:00Z","v":3891329,"vw":2.964844},{"c":2.88,"h":2.945,"l":2.83,"n":15488,"o":2.92,"t":"2026-10-01T04:00:00Z","v":3970861,"vw":2.879103},{"c":2.97,"h":3.08,"l":2.93,"n":19069,"o":2.96,"t":"2026-10-02T04:00:00Z","v":5488726,"vw":3.007317},{"c":2.91,"h":2.98,"l":2.87,"n":11537,"o":2.975,"t":"2026-10-05T04:00:00Z","v":3008637,"vw":2.902437},{"c":2.85,"h":2.97,"l":2.84,"n":13939,"o":2.96,"t":"2026-10-06T04:00:00Z","v":4114476,"vw":2.891818},{"c":2.74,"h":2.82,"l":2.71,"n":17392,"o":2.82,"t":"2026-10-07T04:00:00Z","v":4886178,"vw":2.748128},{"c":2.605,"h":2.68,"l":2.51,"n":20540,"o":2.66,"t":"2026-10-08T04:00:00Z","v":7903381,"vw":2.58401},{"c":2.6,"h":2.64,"l":2.5,"n":13725,"o":2.61,"t":"2026-10-09T04:00:00Z","v":3287976,"vw":2.563494},{"c":2.325,"h":2.56,"l":2.32,"n":15231,"o":2.55,"t":"2026-10-12T04:00:00Z","v":4188546,"vw":2.417986},{"c":2.215,"h":2.32,"l":2.19,"n":13224,"o":2.29,"t":"2026-10-13T04:00:00Z","v":3497005,"vw":2.236996},{"c":2.005,"h":2.13,"l":1.93,"n":21480,"o":2.12,"t":"2026-10-14T04:00:00Z","v":13561369,"vw":2.010602},{"c":1.995,"h":2.02,"l":1.89,"n":16624,"o":1.955,"t":"2026-10-15T04:00:00Z","v":6725781,"vw":1.979987},{"c":1.82,"h":2,"l":1.8,"n":21451,"o":1.99,"t":"2026-10-16T04:00:00Z","v":7719496,"vw":1.858437},{"c":1.87,"h":1.89,"l":1.79,"n":15368,"o":1.87,"t":"2026-10-19T04:00:00Z","v":9384889,"vw":1.845173},{"c":1.83,"h":1.97,"l":1.79,"n":16979,"o":1.825,"t":"2026-10-20T04:00:00Z","v":6504868,"vw":1.871622},{"c":1.8,"h":1.89,"l":1.77,"n":18709,"o":1.89,"t":"2026-10-21T04:00:00Z","v":7815629,"vw":1.803368},{"c":1.68,"h":1.7799,"l":1.66,"n":14815,"o":1.75,"t":"2026-10-22T04:00:00Z","v":4674816,"vw":1.703858}],"volatilityBars":[{"c":3.15,"h":3.15,"l":3.09,"n":47,"o":3.15,"t":"2026-09-21T08:00:00Z","v":10231,"vw":3.144588},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-09-21T08:15:00Z","v":1900,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-09-21T08:45:00Z","v":282,"vw":3.15},{"c":3.14,"h":3.14,"l":3.14,"n":5,"o":3.14,"t":"2026-09-21T09:00:00Z","v":1604,"vw":3.14},{"c":3.15,"h":3.18,"l":3.14,"n":7,"o":3.15,"t":"2026-09-21T09:30:00Z","v":4949,"vw":3.146968},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-09-21T10:30:00Z","v":329,"vw":3.17},{"c":3.15,"h":3.16,"l":3.12,"n":84,"o":3.16,"t":"2026-09-21T11:00:00Z","v":12962,"vw":3.145539},{"c":3.1,"h":3.14,"l":3.1,"n":3,"o":3.14,"t":"2026-09-21T11:15:00Z","v":503,"vw":3.123607},{"c":3.1331,"h":3.1331,"l":3.1331,"n":1,"o":3.1331,"t":"2026-09-21T11:30:00Z","v":5000,"vw":3.1331},{"c":3.15,"h":3.15,"l":3.15,"n":14,"o":3.15,"t":"2026-09-21T11:45:00Z","v":10270,"vw":3.15},{"c":3.17,"h":3.17,"l":3.15,"n":7,"o":3.1531,"t":"2026-09-21T12:00:00Z","v":6130,"vw":3.151479},{"c":3.1669,"h":3.168,"l":3.16,"n":9,"o":3.16,"t":"2026-09-21T12:15:00Z","v":1969,"vw":3.162047},{"c":3.15,"h":3.16,"l":3.15,"n":12,"o":3.15,"t":"2026-09-21T12:30:00Z","v":7473,"vw":3.154865},{"c":3.13,"h":3.15,"l":3.13,"n":3,"o":3.15,"t":"2026-09-21T12:45:00Z","v":825,"vw":3.142136},{"c":3.1798,"h":3.18,"l":3.15,"n":24,"o":3.16,"t":"2026-09-21T13:00:00Z","v":13787,"vw":3.158587},{"c":3.1,"h":3.18,"l":3.1,"n":98,"o":3.18,"t":"2026-09-21T13:15:00Z","v":23593,"vw":3.147265},{"c":3.09,"h":3.15,"l":3.09,"n":796,"o":3.13,"t":"2026-09-21T13:30:00Z","v":315169,"vw":3.118089},{"c":3.125,"h":3.14,"l":3.095,"n":792,"o":3.095,"t":"2026-09-21T13:45:00Z","v":201069,"vw":3.125822},{"c":3.135,"h":3.15,"l":3.1203,"n":830,"o":3.125,"t":"2026-09-21T14:00:00Z","v":173672,"vw":3.138355},{"c":3.145,"h":3.15,"l":3.13,"n":684,"o":3.135,"t":"2026-09-21T14:15:00Z","v":147264,"vw":3.137647},{"c":3.135,"h":3.15,"l":3.13,"n":639,"o":3.14,"t":"2026-09-21T14:30:00Z","v":101983,"vw":3.139375},{"c":3.1509,"h":3.1699,"l":3.135,"n":841,"o":3.135,"t":"2026-09-21T14:45:00Z","v":248907,"vw":3.152027},{"c":3.175,"h":3.175,"l":3.15,"n":825,"o":3.1534,"t":"2026-09-21T15:00:00Z","v":187234,"vw":3.165678},{"c":3.17,"h":3.18,"l":3.16,"n":541,"o":3.175,"t":"2026-09-21T15:15:00Z","v":103554,"vw":3.170628},{"c":3.185,"h":3.19,"l":3.16,"n":649,"o":3.165,"t":"2026-09-21T15:30:00Z","v":206831,"vw":3.175208},{"c":3.195,"h":3.2,"l":3.18,"n":558,"o":3.1801,"t":"2026-09-21T15:45:00Z","v":180983,"vw":3.188512},{"c":3.205,"h":3.21,"l":3.19,"n":568,"o":3.195,"t":"2026-09-21T16:00:00Z","v":131203,"vw":3.200106},{"c":3.23,"h":3.23,"l":3.2,"n":675,"o":3.205,"t":"2026-09-21T16:15:00Z","v":206187,"vw":3.217037},{"c":3.215,"h":3.23,"l":3.21,"n":546,"o":3.23,"t":"2026-09-21T16:30:00Z","v":120990,"vw":3.225261},{"c":3.225,"h":3.24,"l":3.21,"n":412,"o":3.2168,"t":"2026-09-21T16:45:00Z","v":104742,"vw":3.225083},{"c":3.21,"h":3.23,"l":3.2,"n":564,"o":3.2255,"t":"2026-09-21T17:00:00Z","v":99803,"vw":3.214858},{"c":3.195,"h":3.21,"l":3.1805,"n":691,"o":3.205,"t":"2026-09-21T17:15:00Z","v":162534,"vw":3.197493},{"c":3.195,"h":3.2,"l":3.19,"n":320,"o":3.195,"t":"2026-09-21T17:30:00Z","v":51857,"vw":3.194179},{"c":3.195,"h":3.2,"l":3.19,"n":476,"o":3.195,"t":"2026-09-21T17:45:00Z","v":57297,"vw":3.194465},{"c":3.215,"h":3.2193,"l":3.19,"n":751,"o":3.195,"t":"2026-09-21T18:00:00Z","v":126538,"vw":3.203004},{"c":3.215,"h":3.22,"l":3.2027,"n":421,"o":3.21,"t":"2026-09-21T18:15:00Z","v":86778,"vw":3.211542},{"c":3.21,"h":3.22,"l":3.21,"n":415,"o":3.215,"t":"2026-09-21T18:30:00Z","v":50516,"vw":3.217165},{"c":3.205,"h":3.225,"l":3.195,"n":803,"o":3.22,"t":"2026-09-21T18:45:00Z","v":207737,"vw":3.210944},{"c":3.21,"h":3.22,"l":3.205,"n":367,"o":3.21,"t":"2026-09-21T19:00:00Z","v":36515,"vw":3.213589},{"c":3.215,"h":3.23,"l":3.2,"n":1007,"o":3.215,"t":"2026-09-21T19:15:00Z","v":248247,"vw":3.215867},{"c":3.22,"h":3.229,"l":3.21,"n":848,"o":3.21,"t":"2026-09-21T19:30:00Z","v":191513,"vw":3.219658},{"c":3.195,"h":3.23,"l":3.19,"n":2530,"o":3.215,"t":"2026-09-21T19:45:00Z","v":612390,"vw":3.205258},{"c":3.2,"h":3.23,"l":3.2,"n":33,"o":3.21,"t":"2026-09-21T20:00:00Z","v":695299,"vw":3.210115},{"c":3.2389,"h":3.2389,"l":3.2389,"n":1,"o":3.2389,"t":"2026-09-21T20:15:00Z","v":300,"vw":3.2389},{"c":3.2,"h":3.2015,"l":3.2,"n":3,"o":3.2015,"t":"2026-09-21T20:45:00Z","v":300,"vw":3.2005},{"c":3.21,"h":3.21,"l":3.2,"n":4,"o":3.2,"t":"2026-09-21T21:00:00Z","v":3807,"vw":3.20788},{"c":3.22,"h":3.22,"l":3.21,"n":5,"o":3.21,"t":"2026-09-21T21:15:00Z","v":1536,"vw":3.216667},{"c":3.22,"h":3.23,"l":3.21,"n":7,"o":3.21,"t":"2026-09-21T21:30:00Z","v":1026,"vw":3.215913},{"c":3.22,"h":3.24,"l":3.21,"n":3,"o":3.24,"t":"2026-09-21T22:00:00Z","v":6248,"vw":3.239046},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-09-21T22:15:00Z","v":160,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-09-21T22:30:00Z","v":100,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-09-21T22:45:00Z","v":100,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":16,"o":3.24,"t":"2026-09-21T23:00:00Z","v":15618,"vw":3.24},{"c":3.2423,"h":3.2423,"l":3.24,"n":11,"o":3.24,"t":"2026-09-21T23:15:00Z","v":2391,"vw":3.240941},{"c":3.2454,"h":3.25,"l":3.22,"n":8,"o":3.25,"t":"2026-09-21T23:30:00Z","v":9720,"vw":3.248128},{"c":3.18,"h":3.24,"l":3.18,"n":20,"o":3.24,"t":"2026-09-22T08:00:00Z","v":2716,"vw":3.219279},{"c":3.19,"h":3.19,"l":3.19,"n":5,"o":3.19,"t":"2026-09-22T09:00:00Z","v":316,"vw":3.19},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-09-22T09:45:00Z","v":13155,"vw":3.2},{"c":3.23,"h":3.23,"l":3.23,"n":3,"o":3.23,"t":"2026-09-22T10:45:00Z","v":1505,"vw":3.23},{"c":3.23,"h":3.23,"l":3.23,"n":2,"o":3.23,"t":"2026-09-22T11:00:00Z","v":8350,"vw":3.23},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-09-22T11:15:00Z","v":400,"vw":3.23},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-09-22T11:45:00Z","v":258,"vw":3.23},{"c":3.22,"h":3.2294,"l":3.22,"n":7,"o":3.228,"t":"2026-09-22T12:00:00Z","v":6813,"vw":3.227679},{"c":3.22,"h":3.22,"l":3.22,"n":2,"o":3.22,"t":"2026-09-22T12:15:00Z","v":688,"vw":3.22},{"c":3.2001,"h":3.22,"l":3.2001,"n":6,"o":3.22,"t":"2026-09-22T12:30:00Z","v":402,"vw":3.213716},{"c":3.21,"h":3.21,"l":3.2,"n":10,"o":3.2,"t":"2026-09-22T12:45:00Z","v":3427,"vw":3.205},{"c":3.2097,"h":3.21,"l":3.2,"n":8,"o":3.21,"t":"2026-09-22T13:00:00Z","v":2322,"vw":3.207569},{"c":3.21,"h":3.21,"l":3.2099,"n":22,"o":3.2099,"t":"2026-09-22T13:15:00Z","v":5198,"vw":3.209979},{"c":3.2301,"h":3.255,"l":3.17,"n":830,"o":3.21,"t":"2026-09-22T13:30:00Z","v":261127,"vw":3.214621},{"c":3.235,"h":3.24,"l":3.22,"n":642,"o":3.235,"t":"2026-09-22T13:45:00Z","v":102205,"vw":3.23056},{"c":3.225,"h":3.235,"l":3.19,"n":712,"o":3.235,"t":"2026-09-22T14:00:00Z","v":150422,"vw":3.210193},{"c":3.225,"h":3.23,"l":3.21,"n":518,"o":3.225,"t":"2026-09-22T14:15:00Z","v":101555,"vw":3.220723},{"c":3.19,"h":3.25,"l":3.185,"n":824,"o":3.225,"t":"2026-09-22T14:30:00Z","v":182174,"vw":3.218613},{"c":3.195,"h":3.2,"l":3.17,"n":613,"o":3.185,"t":"2026-09-22T14:45:00Z","v":142762,"vw":3.188667},{"c":3.21,"h":3.21,"l":3.1901,"n":531,"o":3.195,"t":"2026-09-22T15:00:00Z","v":51925,"vw":3.204764},{"c":3.215,"h":3.22,"l":3.2,"n":812,"o":3.21,"t":"2026-09-22T15:15:00Z","v":121606,"vw":3.209714},{"c":3.175,"h":3.22,"l":3.17,"n":579,"o":3.215,"t":"2026-09-22T15:30:00Z","v":90433,"vw":3.190674},{"c":3.2,"h":3.2,"l":3.17,"n":356,"o":3.17,"t":"2026-09-22T15:45:00Z","v":55178,"vw":3.188201},{"c":3.195,"h":3.2,"l":3.19,"n":337,"o":3.2,"t":"2026-09-22T16:00:00Z","v":76136,"vw":3.195675},{"c":3.195,"h":3.2,"l":3.19,"n":333,"o":3.195,"t":"2026-09-22T16:15:00Z","v":47252,"vw":3.195173},{"c":3.2,"h":3.21,"l":3.19,"n":539,"o":3.19,"t":"2026-09-22T16:30:00Z","v":194220,"vw":3.20158},{"c":3.21,"h":3.22,"l":3.19,"n":496,"o":3.2,"t":"2026-09-22T16:45:00Z","v":187719,"vw":3.20494},{"c":3.215,"h":3.22,"l":3.21,"n":383,"o":3.21,"t":"2026-09-22T17:00:00Z","v":31215,"vw":3.212334},{"c":3.21,"h":3.2199,"l":3.21,"n":506,"o":3.215,"t":"2026-09-22T17:15:00Z","v":58300,"vw":3.212676},{"c":3.2113,"h":3.22,"l":3.21,"n":490,"o":3.21,"t":"2026-09-22T17:30:00Z","v":39278,"vw":3.211695},{"c":3.22,"h":3.22,"l":3.2,"n":573,"o":3.2144,"t":"2026-09-22T17:45:00Z","v":94512,"vw":3.207819},{"c":3.215,"h":3.22,"l":3.21,"n":325,"o":3.22,"t":"2026-09-22T18:00:00Z","v":42613,"vw":3.213247},{"c":3.205,"h":3.22,"l":3.2,"n":621,"o":3.215,"t":"2026-09-22T18:15:00Z","v":136784,"vw":3.208542},{"c":3.205,"h":3.205,"l":3.19,"n":518,"o":3.2,"t":"2026-09-22T18:30:00Z","v":168086,"vw":3.199308},{"c":3.205,"h":3.21,"l":3.2,"n":360,"o":3.205,"t":"2026-09-22T18:45:00Z","v":53964,"vw":3.205445},{"c":3.215,"h":3.23,"l":3.2,"n":931,"o":3.205,"t":"2026-09-22T19:00:00Z","v":194514,"vw":3.214386},{"c":3.215,"h":3.22,"l":3.21,"n":580,"o":3.22,"t":"2026-09-22T19:15:00Z","v":119433,"vw":3.215983},{"c":3.205,"h":3.22,"l":3.2,"n":802,"o":3.21,"t":"2026-09-22T19:30:00Z","v":149916,"vw":3.210603},{"c":3.205,"h":3.21,"l":3.19,"n":2009,"o":3.2,"t":"2026-09-22T19:45:00Z","v":519081,"vw":3.20284},{"c":3.18,"h":3.2,"l":3.18,"n":26,"o":3.2,"t":"2026-09-22T20:00:00Z","v":1077703,"vw":3.199915},{"c":3.1999,"h":3.21,"l":3.1999,"n":24,"o":3.21,"t":"2026-09-22T20:15:00Z","v":1283,"vw":3.202076},{"c":3.2,"h":3.2,"l":3.19,"n":11,"o":3.2,"t":"2026-09-22T20:45:00Z","v":816,"vw":3.195997},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-09-22T21:00:00Z","v":389,"vw":3.19},{"c":3.1969,"h":3.1969,"l":3.1969,"n":1,"o":3.1969,"t":"2026-09-22T21:30:00Z","v":1000,"vw":3.1969},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-09-22T22:00:00Z","v":10300,"vw":3.19},{"c":3.1999,"h":3.2,"l":3.19,"n":41,"o":3.19,"t":"2026-09-22T22:15:00Z","v":3830,"vw":3.198747},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-09-22T22:45:00Z","v":1500,"vw":3.2},{"c":3.23,"h":3.25,"l":3.21,"n":26,"o":3.23,"t":"2026-09-22T23:15:00Z","v":15454,"vw":3.228049},{"c":3.21,"h":3.2393,"l":3.21,"n":3,"o":3.2393,"t":"2026-09-22T23:30:00Z","v":299,"vw":3.219932},{"c":3.23,"h":3.25,"l":3.23,"n":49,"o":3.24,"t":"2026-09-22T23:45:00Z","v":20677,"vw":3.243313},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-09-23T08:00:00Z","v":306,"vw":3.2},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-09-23T08:15:00Z","v":500,"vw":3.22},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-09-23T08:30:00Z","v":900,"vw":3.22},{"c":3.22,"h":3.22,"l":3.22,"n":2,"o":3.22,"t":"2026-09-23T09:00:00Z","v":119,"vw":3.22},{"c":3.22,"h":3.22,"l":3.22,"n":2,"o":3.22,"t":"2026-09-23T10:00:00Z","v":101,"vw":3.22},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-09-23T10:15:00Z","v":140,"vw":3.25},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-09-23T10:30:00Z","v":250,"vw":3.26},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-09-23T10:45:00Z","v":1000,"vw":3.23},{"c":3.23,"h":3.23,"l":3.23,"n":2,"o":3.23,"t":"2026-09-23T11:00:00Z","v":108,"vw":3.23},{"c":3.2,"h":3.23,"l":3.2,"n":11,"o":3.23,"t":"2026-09-23T11:15:00Z","v":2066,"vw":3.204502},{"c":3.18,"h":3.18,"l":3.18,"n":10,"o":3.18,"t":"2026-09-23T12:00:00Z","v":11278,"vw":3.18},{"c":3.19,"h":3.19,"l":3.17,"n":24,"o":3.1731,"t":"2026-09-23T13:15:00Z","v":3320,"vw":3.174081},{"c":3.12,"h":3.19,"l":3.12,"n":684,"o":3.19,"t":"2026-09-23T13:30:00Z","v":307906,"vw":3.14926},{"c":3.085,"h":3.13,"l":3.075,"n":742,"o":3.12,"t":"2026-09-23T13:45:00Z","v":314525,"vw":3.100981},{"c":3.04,"h":3.09,"l":3.0202,"n":753,"o":3.08,"t":"2026-09-23T14:00:00Z","v":202188,"vw":3.048146},{"c":3.045,"h":3.055,"l":3.03,"n":693,"o":3.0394,"t":"2026-09-23T14:15:00Z","v":198144,"vw":3.043083},{"c":3.06,"h":3.07,"l":3.039,"n":547,"o":3.04,"t":"2026-09-23T14:30:00Z","v":83679,"vw":3.054184},{"c":3.0799,"h":3.08,"l":3.05,"n":627,"o":3.06,"t":"2026-09-23T14:45:00Z","v":101054,"vw":3.069872},{"c":3.085,"h":3.0899,"l":3.07,"n":442,"o":3.08,"t":"2026-09-23T15:00:00Z","v":50900,"vw":3.077657},{"c":3.1,"h":3.1099,"l":3.0816,"n":729,"o":3.085,"t":"2026-09-23T15:15:00Z","v":159720,"vw":3.094995},{"c":3.1,"h":3.1,"l":3.085,"n":409,"o":3.0951,"t":"2026-09-23T15:30:00Z","v":63738,"vw":3.091838},{"c":3.085,"h":3.1,"l":3.07,"n":533,"o":3.1,"t":"2026-09-23T15:45:00Z","v":118644,"vw":3.082085},{"c":3.08,"h":3.09,"l":3.07,"n":458,"o":3.08,"t":"2026-09-23T16:00:00Z","v":76969,"vw":3.079683},{"c":3.075,"h":3.08,"l":3.06,"n":409,"o":3.075,"t":"2026-09-23T16:15:00Z","v":63611,"vw":3.07221},{"c":3.085,"h":3.1,"l":3.07,"n":638,"o":3.075,"t":"2026-09-23T16:30:00Z","v":115893,"vw":3.083188},{"c":3.065,"h":3.09,"l":3.06,"n":475,"o":3.09,"t":"2026-09-23T16:45:00Z","v":55346,"vw":3.076853},{"c":3.06,"h":3.07,"l":3.05,"n":450,"o":3.07,"t":"2026-09-23T17:00:00Z","v":53780,"vw":3.059495},{"c":3.075,"h":3.08,"l":3.06,"n":344,"o":3.06,"t":"2026-09-23T17:15:00Z","v":112910,"vw":3.062817},{"c":3.075,"h":3.08,"l":3.06,"n":603,"o":3.07,"t":"2026-09-23T17:30:00Z","v":132007,"vw":3.071546},{"c":3.085,"h":3.09,"l":3.07,"n":574,"o":3.08,"t":"2026-09-23T17:45:00Z","v":60550,"vw":3.0806},{"c":3.074,"h":3.09,"l":3.07,"n":442,"o":3.085,"t":"2026-09-23T18:00:00Z","v":74931,"vw":3.080286},{"c":3.085,"h":3.09,"l":3.0799,"n":514,"o":3.08,"t":"2026-09-23T18:15:00Z","v":60519,"vw":3.083338},{"c":3.09,"h":3.105,"l":3.08,"n":948,"o":3.08,"t":"2026-09-23T18:30:00Z","v":232944,"vw":3.09664},{"c":3.105,"h":3.105,"l":3.09,"n":673,"o":3.095,"t":"2026-09-23T18:45:00Z","v":134844,"vw":3.094949},{"c":3.09,"h":3.1,"l":3.08,"n":539,"o":3.1,"t":"2026-09-23T19:00:00Z","v":66277,"vw":3.090585},{"c":3.085,"h":3.09,"l":3.08,"n":950,"o":3.085,"t":"2026-09-23T19:15:00Z","v":179197,"vw":3.084891},{"c":3.075,"h":3.09,"l":3.07,"n":777,"o":3.085,"t":"2026-09-23T19:30:00Z","v":114473,"vw":3.084117},{"c":3.08,"h":3.09,"l":3.06,"n":2308,"o":3.075,"t":"2026-09-23T19:45:00Z","v":637152,"vw":3.078807},{"c":3.09,"h":3.09,"l":3.07,"n":35,"o":3.07,"t":"2026-09-23T20:00:00Z","v":530786,"vw":3.070122},{"c":3.08,"h":3.09,"l":3.08,"n":10,"o":3.08,"t":"2026-09-23T20:15:00Z","v":6503,"vw":3.083931},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-09-23T20:30:00Z","v":100,"vw":3.11},{"c":3.0846,"h":3.1,"l":3.0846,"n":4,"o":3.1,"t":"2026-09-23T20:45:00Z","v":2014,"vw":3.092296},{"c":3.1054,"h":3.1054,"l":3.1054,"n":1,"o":3.1054,"t":"2026-09-23T21:00:00Z","v":162,"vw":3.1054},{"c":3.08,"h":3.1,"l":3.08,"n":3,"o":3.095,"t":"2026-09-23T21:30:00Z","v":2450,"vw":3.09551},{"c":3.0997,"h":3.0998,"l":3.0997,"n":2,"o":3.0998,"t":"2026-09-23T22:00:00Z","v":300,"vw":3.099733},{"c":3.0998,"h":3.1,"l":3.095,"n":5,"o":3.095,"t":"2026-09-23T22:15:00Z","v":1206,"vw":3.099097},{"c":3.1,"h":3.1,"l":3.0902,"n":3,"o":3.1,"t":"2026-09-23T22:30:00Z","v":2064,"vw":3.097626},{"c":3.1,"h":3.1,"l":3.09,"n":8,"o":3.095,"t":"2026-09-23T22:45:00Z","v":5700,"vw":3.097599},{"c":3.09,"h":3.0998,"l":3.09,"n":4,"o":3.0998,"t":"2026-09-23T23:15:00Z","v":1208,"vw":3.094136},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-09-23T23:30:00Z","v":5000,"vw":3.09},{"c":3.09,"h":3.095,"l":3.0702,"n":12,"o":3.08,"t":"2026-09-23T23:45:00Z","v":3155,"vw":3.080804},{"c":3.06,"h":3.08,"l":3.06,"n":22,"o":3.08,"t":"2026-09-24T08:00:00Z","v":11996,"vw":3.071543},{"c":3.06,"h":3.06,"l":3.05,"n":8,"o":3.06,"t":"2026-09-24T08:15:00Z","v":8813,"vw":3.056828},{"c":3.03,"h":3.06,"l":3.03,"n":10,"o":3.06,"t":"2026-09-24T08:45:00Z","v":8292,"vw":3.042204},{"c":3.03,"h":3.03,"l":3.01,"n":5,"o":3.03,"t":"2026-09-24T09:00:00Z","v":5368,"vw":3.01128},{"c":3.04,"h":3.04,"l":3.01,"n":5,"o":3.01,"t":"2026-09-24T09:15:00Z","v":4394,"vw":3.029293},{"c":3.04,"h":3.04,"l":3.035,"n":15,"o":3.04,"t":"2026-09-24T09:30:00Z","v":4538,"vw":3.036895},{"c":3.03,"h":3.03,"l":3.02,"n":8,"o":3.03,"t":"2026-09-24T10:30:00Z","v":5205,"vw":3.029305},{"c":3.04,"h":3.05,"l":3.04,"n":12,"o":3.04,"t":"2026-09-24T11:00:00Z","v":1401,"vw":3.043144},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-09-24T11:15:00Z","v":100,"vw":3.05},{"c":3.0415,"h":3.0415,"l":3.0415,"n":1,"o":3.0415,"t":"2026-09-24T11:30:00Z","v":400,"vw":3.0415},{"c":3.045,"h":3.045,"l":3.04,"n":15,"o":3.04,"t":"2026-09-24T11:45:00Z","v":2866,"vw":3.04133},{"c":3.0321,"h":3.0321,"l":3.0321,"n":1,"o":3.0321,"t":"2026-09-24T12:00:00Z","v":810,"vw":3.0321},{"c":3.0383,"h":3.0383,"l":3.0383,"n":1,"o":3.0383,"t":"2026-09-24T12:15:00Z","v":117,"vw":3.0383},{"c":3.03,"h":3.04,"l":3.03,"n":10,"o":3.034,"t":"2026-09-24T12:30:00Z","v":5969,"vw":3.031242},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-09-24T12:45:00Z","v":250,"vw":3.03},{"c":3.04,"h":3.04,"l":3.03,"n":7,"o":3.03,"t":"2026-09-24T13:00:00Z","v":3501,"vw":3.035714},{"c":3.04,"h":3.04,"l":3.02,"n":18,"o":3.03,"t":"2026-09-24T13:15:00Z","v":5777,"vw":3.034805},{"c":3.025,"h":3.05,"l":2.99,"n":769,"o":3.045,"t":"2026-09-24T13:30:00Z","v":267898,"vw":3.021651},{"c":3.015,"h":3.04,"l":3.01,"n":419,"o":3.021,"t":"2026-09-24T13:45:00Z","v":53697,"vw":3.024687},{"c":3.005,"h":3.03,"l":2.995,"n":636,"o":3.015,"t":"2026-09-24T14:00:00Z","v":134234,"vw":3.01458},{"c":3.01,"h":3.01,"l":2.99,"n":529,"o":3.005,"t":"2026-09-24T14:15:00Z","v":101850,"vw":2.996897},{"c":2.985,"h":3.01,"l":2.98,"n":562,"o":3.005,"t":"2026-09-24T14:30:00Z","v":184555,"vw":2.998842},{"c":2.9586,"h":2.98,"l":2.95,"n":527,"o":2.98,"t":"2026-09-24T14:45:00Z","v":142753,"vw":2.963407},{"c":2.9499,"h":2.96,"l":2.94,"n":427,"o":2.9576,"t":"2026-09-24T15:00:00Z","v":92917,"vw":2.9501},{"c":2.9536,"h":2.96,"l":2.91,"n":877,"o":2.945,"t":"2026-09-24T15:15:00Z","v":218481,"vw":2.930825},{"c":2.97,"h":2.97,"l":2.945,"n":399,"o":2.95,"t":"2026-09-24T15:30:00Z","v":71034,"vw":2.959848},{"c":2.965,"h":2.98,"l":2.9636,"n":372,"o":2.97,"t":"2026-09-24T15:45:00Z","v":114056,"vw":2.970932},{"c":2.99,"h":2.99,"l":2.9536,"n":449,"o":2.9626,"t":"2026-09-24T16:00:00Z","v":90361,"vw":2.965597},{"c":3.015,"h":3.025,"l":2.98,"n":955,"o":2.99,"t":"2026-09-24T16:15:00Z","v":327937,"vw":3.007484},{"c":3.025,"h":3.03,"l":3,"n":518,"o":3.01,"t":"2026-09-24T16:30:00Z","v":146501,"vw":3.00683},{"c":3.025,"h":3.03,"l":3.015,"n":466,"o":3.02,"t":"2026-09-24T16:45:00Z","v":140001,"vw":3.023611},{"c":3.025,"h":3.0399,"l":3.02,"n":341,"o":3.025,"t":"2026-09-24T17:00:00Z","v":80467,"vw":3.029061},{"c":3.033,"h":3.0399,"l":3.02,"n":316,"o":3.025,"t":"2026-09-24T17:15:00Z","v":63132,"vw":3.030278},{"c":3.025,"h":3.04,"l":3.02,"n":239,"o":3.03,"t":"2026-09-24T17:30:00Z","v":37395,"vw":3.027076},{"c":3.0468,"h":3.05,"l":3.02,"n":426,"o":3.025,"t":"2026-09-24T17:45:00Z","v":66211,"vw":3.036093},{"c":3.04,"h":3.045,"l":3.02,"n":246,"o":3.045,"t":"2026-09-24T18:00:00Z","v":41829,"vw":3.028611},{"c":3.035,"h":3.05,"l":3.03,"n":788,"o":3.035,"t":"2026-09-24T18:15:00Z","v":344137,"vw":3.046352},{"c":3.0301,"h":3.05,"l":3.025,"n":270,"o":3.04,"t":"2026-09-24T18:30:00Z","v":53778,"vw":3.034701},{"c":3.04,"h":3.04,"l":3.03,"n":184,"o":3.035,"t":"2026-09-24T18:45:00Z","v":39854,"vw":3.035348},{"c":3.015,"h":3.035,"l":3.0101,"n":262,"o":3.035,"t":"2026-09-24T19:00:00Z","v":44401,"vw":3.022876},{"c":3.02,"h":3.025,"l":3,"n":602,"o":3.015,"t":"2026-09-24T19:15:00Z","v":232588,"vw":3.010106},{"c":3.035,"h":3.035,"l":3.0101,"n":405,"o":3.0101,"t":"2026-09-24T19:30:00Z","v":76832,"vw":3.02384},{"c":3.035,"h":3.05,"l":3.03,"n":1864,"o":3.0355,"t":"2026-09-24T19:45:00Z","v":488841,"vw":3.039962},{"c":3.09,"h":3.09,"l":3.05,"n":25,"o":3.05,"t":"2026-09-24T20:00:00Z","v":667089,"vw":3.050006},{"c":3.07,"h":3.09,"l":3.05,"n":9,"o":3.09,"t":"2026-09-24T20:15:00Z","v":634,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-09-24T20:30:00Z","v":100,"vw":3.07},{"c":3.07,"h":3.07,"l":3.06,"n":5,"o":3.06,"t":"2026-09-24T20:45:00Z","v":1061,"vw":3.061091},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-09-24T21:00:00Z","v":100,"vw":3.07},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-09-24T21:15:00Z","v":800,"vw":3.05},{"c":3.07,"h":3.07,"l":3.06,"n":6,"o":3.07,"t":"2026-09-24T21:45:00Z","v":2320,"vw":3.06117},{"c":3.06,"h":3.0692,"l":3.06,"n":3,"o":3.0692,"t":"2026-09-24T22:00:00Z","v":950,"vw":3.064358},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-09-24T22:15:00Z","v":500,"vw":3.07},{"c":3.05,"h":3.0503,"l":3.05,"n":2,"o":3.0503,"t":"2026-09-24T22:30:00Z","v":725,"vw":3.050093},{"c":3.05,"h":3.054,"l":3.05,"n":2,"o":3.054,"t":"2026-09-24T23:00:00Z","v":800,"vw":3.052},{"c":3.05,"h":3.0501,"l":3.05,"n":14,"o":3.0501,"t":"2026-09-24T23:15:00Z","v":17885,"vw":3.05005},{"c":3.04,"h":3.05,"l":3.04,"n":2,"o":3.05,"t":"2026-09-24T23:30:00Z","v":920,"vw":3.041087},{"c":3.1,"h":3.11,"l":3.05,"n":35,"o":3.05,"t":"2026-09-25T08:00:00Z","v":2332,"vw":3.099936},{"c":3.12,"h":3.12,"l":3.11,"n":18,"o":3.12,"t":"2026-09-25T09:15:00Z","v":11601,"vw":3.117819},{"c":3.1075,"h":3.1075,"l":3.0602,"n":13,"o":3.0602,"t":"2026-09-25T11:00:00Z","v":1689,"vw":3.078329},{"c":3.0846,"h":3.11,"l":3.08,"n":9,"o":3.11,"t":"2026-09-25T11:30:00Z","v":3312,"vw":3.085085},{"c":3.0804,"h":3.0804,"l":3.0804,"n":2,"o":3.0804,"t":"2026-09-25T12:00:00Z","v":149,"vw":3.0804},{"c":3.0807,"h":3.0807,"l":3.0807,"n":1,"o":3.0807,"t":"2026-09-25T12:15:00Z","v":300,"vw":3.0807},{"c":3.09,"h":3.11,"l":3.09,"n":6,"o":3.11,"t":"2026-09-25T12:30:00Z","v":581,"vw":3.098949},{"c":3.11,"h":3.11,"l":3.08,"n":6,"o":3.11,"t":"2026-09-25T12:45:00Z","v":5818,"vw":3.086863},{"c":3.07,"h":3.0815,"l":3.07,"n":21,"o":3.08,"t":"2026-09-25T13:00:00Z","v":4029,"vw":3.074},{"c":3.09,"h":3.1022,"l":3.09,"n":3,"o":3.1022,"t":"2026-09-25T13:15:00Z","v":1513,"vw":3.094045},{"c":3.0499,"h":3.09,"l":3.04,"n":451,"o":3.08,"t":"2026-09-25T13:30:00Z","v":106478,"vw":3.055718},{"c":3.05,"h":3.06,"l":3.03,"n":557,"o":3.045,"t":"2026-09-25T13:45:00Z","v":106014,"vw":3.050396},{"c":3.025,"h":3.0497,"l":3.01,"n":664,"o":3.0497,"t":"2026-09-25T14:00:00Z","v":133488,"vw":3.019053},{"c":3.025,"h":3.035,"l":3.0101,"n":366,"o":3.025,"t":"2026-09-25T14:15:00Z","v":56371,"vw":3.02612},{"c":3.025,"h":3.04,"l":3.02,"n":333,"o":3.025,"t":"2026-09-25T14:30:00Z","v":47568,"vw":3.025606},{"c":3.025,"h":3.04,"l":3.0101,"n":422,"o":3.025,"t":"2026-09-25T14:45:00Z","v":76601,"vw":3.023736},{"c":3.045,"h":3.05,"l":3.025,"n":239,"o":3.025,"t":"2026-09-25T15:00:00Z","v":22657,"vw":3.038751},{"c":3.045,"h":3.06,"l":3.04,"n":525,"o":3.045,"t":"2026-09-25T15:15:00Z","v":84084,"vw":3.049811},{"c":3.02,"h":3.05,"l":3.02,"n":464,"o":3.045,"t":"2026-09-25T15:30:00Z","v":84540,"vw":3.043468},{"c":3.045,"h":3.045,"l":3.015,"n":562,"o":3.02,"t":"2026-09-25T15:45:00Z","v":102235,"vw":3.0256},{"c":3.055,"h":3.07,"l":3.045,"n":1038,"o":3.045,"t":"2026-09-25T16:00:00Z","v":228802,"vw":3.05737},{"c":3.0446,"h":3.06,"l":3.03,"n":489,"o":3.055,"t":"2026-09-25T16:15:00Z","v":82815,"vw":3.046395},{"c":3.04,"h":3.045,"l":3.03,"n":490,"o":3.045,"t":"2026-09-25T16:30:00Z","v":95689,"vw":3.037641},{"c":3.035,"h":3.04,"l":3.03,"n":470,"o":3.035,"t":"2026-09-25T16:45:00Z","v":73106,"vw":3.037361},{"c":3.0402,"h":3.045,"l":3.03,"n":585,"o":3.035,"t":"2026-09-25T17:00:00Z","v":104561,"vw":3.038231},{"c":3.035,"h":3.05,"l":3.03,"n":514,"o":3.0499,"t":"2026-09-25T17:15:00Z","v":61451,"vw":3.043164},{"c":3.035,"h":3.04,"l":3.03,"n":340,"o":3.035,"t":"2026-09-25T17:30:00Z","v":52299,"vw":3.034131},{"c":3.03,"h":3.04,"l":3.01,"n":684,"o":3.035,"t":"2026-09-25T17:45:00Z","v":209689,"vw":3.023657},{"c":3.015,"h":3.0299,"l":3.01,"n":361,"o":3.0299,"t":"2026-09-25T18:00:00Z","v":84093,"vw":3.014342},{"c":3.02,"h":3.02,"l":3.01,"n":385,"o":3.015,"t":"2026-09-25T18:15:00Z","v":37790,"vw":3.014252},{"c":3.015,"h":3.02,"l":3,"n":532,"o":3.01,"t":"2026-09-25T18:30:00Z","v":122555,"vw":3.009368},{"c":3.015,"h":3.03,"l":3.01,"n":534,"o":3.016,"t":"2026-09-25T18:45:00Z","v":302440,"vw":3.018187},{"c":3.015,"h":3.02,"l":3.01,"n":341,"o":3.015,"t":"2026-09-25T19:00:00Z","v":37490,"vw":3.015006},{"c":3.01,"h":3.02,"l":3,"n":403,"o":3.01,"t":"2026-09-25T19:15:00Z","v":88942,"vw":3.009446},{"c":3.005,"h":3.01,"l":2.99,"n":611,"o":3.005,"t":"2026-09-25T19:30:00Z","v":142346,"vw":3.001226},{"c":3.02,"h":3.03,"l":3.005,"n":1497,"o":3.005,"t":"2026-09-25T19:45:00Z","v":496549,"vw":3.017312},{"c":3.0626,"h":3.07,"l":3.02,"n":15,"o":3.02,"t":"2026-09-25T20:00:00Z","v":260435,"vw":3.020121},{"c":3.03,"h":3.04,"l":3.03,"n":7,"o":3.03,"t":"2026-09-25T20:15:00Z","v":1304,"vw":3.030769},{"c":3.05,"h":3.07,"l":3.05,"n":40,"o":3.05,"t":"2026-09-25T20:30:00Z","v":3816,"vw":3.051363},{"c":3.06,"h":3.07,"l":3.05,"n":30,"o":3.05,"t":"2026-09-25T20:45:00Z","v":28192,"vw":3.056073},{"c":3.06,"h":3.0798,"l":3.06,"n":2,"o":3.0798,"t":"2026-09-25T21:00:00Z","v":200,"vw":3.0699},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-09-25T21:15:00Z","v":1000,"vw":3.06},{"c":3.05,"h":3.07,"l":3.0446,"n":3,"o":3.07,"t":"2026-09-25T21:30:00Z","v":9410,"vw":3.066769},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-09-25T22:00:00Z","v":1000,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-09-25T22:15:00Z","v":500,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-09-25T22:30:00Z","v":1500,"vw":3.07},{"c":3.04,"h":3.04,"l":3.04,"n":5,"o":3.04,"t":"2026-09-25T23:00:00Z","v":1003,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-09-25T23:45:00Z","v":989,"vw":3.04},{"c":2.96,"h":2.99,"l":2.96,"n":67,"o":2.99,"t":"2026-09-28T08:00:00Z","v":3333,"vw":2.97503},{"c":2.955,"h":2.955,"l":2.955,"n":1,"o":2.955,"t":"2026-09-28T08:45:00Z","v":131,"vw":2.955},{"c":2.94,"h":2.98,"l":2.93,"n":14,"o":2.98,"t":"2026-09-28T09:00:00Z","v":14503,"vw":2.941727},{"c":2.94,"h":2.94,"l":2.94,"n":7,"o":2.94,"t":"2026-09-28T09:15:00Z","v":410,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-28T09:30:00Z","v":300,"vw":2.94},{"c":2.97,"h":2.97,"l":2.97,"n":6,"o":2.97,"t":"2026-09-28T09:45:00Z","v":725,"vw":2.97},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-09-28T10:00:00Z","v":215,"vw":2.97},{"c":3.01,"h":3.01,"l":2.97,"n":17,"o":2.97,"t":"2026-09-28T10:30:00Z","v":1047,"vw":2.976883},{"c":3.01,"h":3.01,"l":3.01,"n":5,"o":3.01,"t":"2026-09-28T10:45:00Z","v":301,"vw":3.01},{"c":2.99,"h":3.02,"l":2.98,"n":20,"o":2.99,"t":"2026-09-28T11:00:00Z","v":13490,"vw":3.003777},{"c":2.98,"h":2.99,"l":2.98,"n":4,"o":2.99,"t":"2026-09-28T11:15:00Z","v":352,"vw":2.985714},{"c":2.97,"h":3.02,"l":2.97,"n":12,"o":2.995,"t":"2026-09-28T11:30:00Z","v":5100,"vw":2.985884},{"c":2.986,"h":3.02,"l":2.986,"n":5,"o":3.02,"t":"2026-09-28T11:45:00Z","v":3005,"vw":2.999559},{"c":3.02,"h":3.02,"l":3,"n":10,"o":3,"t":"2026-09-28T12:00:00Z","v":10602,"vw":3.000572},{"c":3,"h":3,"l":2.98,"n":10,"o":2.99,"t":"2026-09-28T12:15:00Z","v":2690,"vw":2.993378},{"c":3,"h":3,"l":2.98,"n":25,"o":2.98,"t":"2026-09-28T12:30:00Z","v":13835,"vw":2.987056},{"c":2.99,"h":2.99,"l":2.99,"n":6,"o":2.99,"t":"2026-09-28T12:45:00Z","v":1162,"vw":2.99},{"c":2.98,"h":2.99,"l":2.98,"n":15,"o":2.99,"t":"2026-09-28T13:15:00Z","v":403,"vw":2.982857},{"c":2.935,"h":2.985,"l":2.93,"n":1089,"o":2.985,"t":"2026-09-28T13:30:00Z","v":349772,"vw":2.967897},{"c":2.925,"h":2.9499,"l":2.92,"n":653,"o":2.94,"t":"2026-09-28T13:45:00Z","v":133911,"vw":2.933014},{"c":2.905,"h":2.93,"l":2.9,"n":614,"o":2.925,"t":"2026-09-28T14:00:00Z","v":202739,"vw":2.914417},{"c":2.925,"h":2.94,"l":2.905,"n":620,"o":2.9099,"t":"2026-09-28T14:15:00Z","v":189213,"vw":2.922783},{"c":2.905,"h":2.93,"l":2.9,"n":459,"o":2.925,"t":"2026-09-28T14:30:00Z","v":134068,"vw":2.910924},{"c":2.905,"h":2.91,"l":2.88,"n":629,"o":2.905,"t":"2026-09-28T14:45:00Z","v":190737,"vw":2.897448},{"c":2.9,"h":2.91,"l":2.9,"n":306,"o":2.905,"t":"2026-09-28T15:00:00Z","v":40083,"vw":2.904923},{"c":2.8999,"h":2.9,"l":2.89,"n":332,"o":2.9,"t":"2026-09-28T15:15:00Z","v":62713,"vw":2.896852},{"c":2.895,"h":2.9,"l":2.89,"n":383,"o":2.9,"t":"2026-09-28T15:30:00Z","v":44212,"vw":2.895412},{"c":2.895,"h":2.9,"l":2.88,"n":493,"o":2.89,"t":"2026-09-28T15:45:00Z","v":64550,"vw":2.889803},{"c":2.9,"h":2.9,"l":2.89,"n":275,"o":2.895,"t":"2026-09-28T16:00:00Z","v":25982,"vw":2.895938},{"c":2.93,"h":2.94,"l":2.88,"n":598,"o":2.895,"t":"2026-09-28T16:15:00Z","v":138097,"vw":2.909881},{"c":2.9,"h":2.925,"l":2.9,"n":394,"o":2.925,"t":"2026-09-28T16:30:00Z","v":71932,"vw":2.913611},{"c":2.895,"h":2.9099,"l":2.89,"n":376,"o":2.9001,"t":"2026-09-28T16:45:00Z","v":43673,"vw":2.898295},{"c":2.905,"h":2.91,"l":2.88,"n":598,"o":2.895,"t":"2026-09-28T17:00:00Z","v":99737,"vw":2.895219},{"c":2.895,"h":2.9099,"l":2.89,"n":473,"o":2.9099,"t":"2026-09-28T17:15:00Z","v":81113,"vw":2.896131},{"c":2.9,"h":2.91,"l":2.89,"n":543,"o":2.895,"t":"2026-09-28T17:30:00Z","v":66775,"vw":2.895787},{"c":2.905,"h":2.91,"l":2.89,"n":399,"o":2.905,"t":"2026-09-28T17:45:00Z","v":70023,"vw":2.904284},{"c":2.905,"h":2.91,"l":2.89,"n":359,"o":2.905,"t":"2026-09-28T18:00:00Z","v":57103,"vw":2.903881},{"c":2.905,"h":2.91,"l":2.9,"n":337,"o":2.9001,"t":"2026-09-28T18:15:00Z","v":218254,"vw":2.902592},{"c":2.9,"h":2.91,"l":2.895,"n":522,"o":2.91,"t":"2026-09-28T18:30:00Z","v":83955,"vw":2.902652},{"c":2.905,"h":2.91,"l":2.9,"n":343,"o":2.905,"t":"2026-09-28T18:45:00Z","v":35187,"vw":2.908119},{"c":2.895,"h":2.9097,"l":2.89,"n":590,"o":2.9097,"t":"2026-09-28T19:00:00Z","v":46751,"vw":2.898386},{"c":2.895,"h":2.9,"l":2.89,"n":453,"o":2.89,"t":"2026-09-28T19:15:00Z","v":30543,"vw":2.895507},{"c":2.895,"h":2.9,"l":2.88,"n":1027,"o":2.895,"t":"2026-09-28T19:30:00Z","v":231520,"vw":2.89182},{"c":2.91,"h":2.91,"l":2.89,"n":1511,"o":2.895,"t":"2026-09-28T19:45:00Z","v":429592,"vw":2.902393},{"c":2.9287,"h":2.9287,"l":2.9,"n":27,"o":2.9,"t":"2026-09-28T20:00:00Z","v":438864,"vw":2.900708},{"c":2.91,"h":2.93,"l":2.91,"n":4,"o":2.93,"t":"2026-09-28T20:15:00Z","v":2758,"vw":2.915409},{"c":2.9292,"h":2.9299,"l":2.9292,"n":3,"o":2.9299,"t":"2026-09-28T20:30:00Z","v":3775,"vw":2.929778},{"c":2.93,"h":2.93,"l":2.92,"n":19,"o":2.93,"t":"2026-09-28T21:00:00Z","v":5140,"vw":2.929682},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-09-28T21:15:00Z","v":2182,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":4,"o":2.93,"t":"2026-09-28T21:30:00Z","v":140,"vw":2.93},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-09-28T21:45:00Z","v":200,"vw":2.92},{"c":2.93,"h":2.94,"l":2.93,"n":2,"o":2.94,"t":"2026-09-28T22:00:00Z","v":1200,"vw":2.938333},{"c":2.93,"h":2.93,"l":2.93,"n":7,"o":2.93,"t":"2026-09-28T22:30:00Z","v":5870,"vw":2.93},{"c":2.92,"h":2.93,"l":2.92,"n":5,"o":2.93,"t":"2026-09-28T22:45:00Z","v":675,"vw":2.924355},{"c":2.92,"h":2.9215,"l":2.92,"n":10,"o":2.9215,"t":"2026-09-28T23:00:00Z","v":3199,"vw":2.920242},{"c":2.929,"h":2.93,"l":2.929,"n":14,"o":2.93,"t":"2026-09-28T23:15:00Z","v":1976,"vw":2.9295},{"c":2.93,"h":2.9399,"l":2.93,"n":4,"o":2.9399,"t":"2026-09-28T23:30:00Z","v":3139,"vw":2.939506},{"c":2.92,"h":2.92,"l":2.92,"n":4,"o":2.92,"t":"2026-09-28T23:45:00Z","v":925,"vw":2.92},{"c":2.92,"h":2.92,"l":2.9,"n":17,"o":2.9,"t":"2026-09-29T08:00:00Z","v":1280,"vw":2.91718},{"c":2.9,"h":2.9,"l":2.9,"n":5,"o":2.9,"t":"2026-09-29T09:00:00Z","v":628,"vw":2.9},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-09-29T09:30:00Z","v":350,"vw":2.92},{"c":2.93,"h":2.93,"l":2.91,"n":9,"o":2.91,"t":"2026-09-29T11:00:00Z","v":2091,"vw":2.913506},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-29T11:15:00Z","v":2000,"vw":2.94},{"c":2.9101,"h":2.94,"l":2.9101,"n":10,"o":2.94,"t":"2026-09-29T11:30:00Z","v":1326,"vw":2.923508},{"c":2.92,"h":2.92,"l":2.9,"n":8,"o":2.91,"t":"2026-09-29T11:45:00Z","v":1700,"vw":2.908466},{"c":2.9007,"h":2.92,"l":2.9007,"n":10,"o":2.92,"t":"2026-09-29T12:00:00Z","v":3081,"vw":2.912628},{"c":2.9,"h":2.9366,"l":2.9,"n":17,"o":2.92,"t":"2026-09-29T12:15:00Z","v":18986,"vw":2.920606},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-09-29T12:30:00Z","v":1216,"vw":2.92},{"c":2.92,"h":2.9369,"l":2.92,"n":2,"o":2.9369,"t":"2026-09-29T12:45:00Z","v":2000,"vw":2.93521},{"c":2.9462,"h":2.9462,"l":2.9462,"n":1,"o":2.9462,"t":"2026-09-29T13:00:00Z","v":500,"vw":2.9462},{"c":2.985,"h":2.985,"l":2.9,"n":85,"o":2.93,"t":"2026-09-29T13:15:00Z","v":9517,"vw":2.935977},{"c":2.905,"h":2.98,"l":2.88,"n":619,"o":2.97,"t":"2026-09-29T13:30:00Z","v":169018,"vw":2.921067},{"c":2.94,"h":2.955,"l":2.895,"n":489,"o":2.9001,"t":"2026-09-29T13:45:00Z","v":146427,"vw":2.910902},{"c":2.945,"h":2.95,"l":2.92,"n":451,"o":2.94,"t":"2026-09-29T14:00:00Z","v":90290,"vw":2.936626},{"c":2.97,"h":2.97,"l":2.93,"n":550,"o":2.95,"t":"2026-09-29T14:15:00Z","v":277150,"vw":2.948899},{"c":2.997,"h":3,"l":2.96,"n":501,"o":2.965,"t":"2026-09-29T14:30:00Z","v":151640,"vw":2.982245},{"c":2.995,"h":3.02,"l":2.985,"n":1167,"o":3,"t":"2026-09-29T14:45:00Z","v":382860,"vw":3.004017},{"c":2.98,"h":3,"l":2.97,"n":545,"o":2.9901,"t":"2026-09-29T15:00:00Z","v":210460,"vw":2.99091},{"c":2.98,"h":2.99,"l":2.97,"n":285,"o":2.985,"t":"2026-09-29T15:15:00Z","v":41337,"vw":2.977219},{"c":2.985,"h":2.99,"l":2.96,"n":409,"o":2.97,"t":"2026-09-29T15:30:00Z","v":64319,"vw":2.975473},{"c":2.99,"h":3,"l":2.98,"n":560,"o":2.985,"t":"2026-09-29T15:45:00Z","v":147443,"vw":2.991602},{"c":2.985,"h":3.005,"l":2.985,"n":495,"o":2.995,"t":"2026-09-29T16:00:00Z","v":149668,"vw":2.993779},{"c":2.995,"h":3,"l":2.98,"n":361,"o":2.985,"t":"2026-09-29T16:15:00Z","v":49067,"vw":2.987418},{"c":2.98,"h":3,"l":2.98,"n":371,"o":2.995,"t":"2026-09-29T16:30:00Z","v":60388,"vw":2.986454},{"c":2.995,"h":2.995,"l":2.97,"n":469,"o":2.975,"t":"2026-09-29T16:45:00Z","v":110342,"vw":2.986902},{"c":2.97,"h":2.995,"l":2.97,"n":353,"o":2.995,"t":"2026-09-29T17:00:00Z","v":48623,"vw":2.98139},{"c":2.975,"h":2.98,"l":2.95,"n":623,"o":2.9701,"t":"2026-09-29T17:15:00Z","v":125948,"vw":2.961739},{"c":2.975,"h":2.98,"l":2.97,"n":388,"o":2.975,"t":"2026-09-29T17:30:00Z","v":1526367,"vw":2.972347},{"c":2.96,"h":2.9799,"l":2.96,"n":368,"o":2.975,"t":"2026-09-29T17:45:00Z","v":1529501,"vw":2.970726},{"c":2.98,"h":2.99,"l":2.965,"n":450,"o":2.97,"t":"2026-09-29T18:00:00Z","v":90046,"vw":2.97893},{"c":2.985,"h":2.99,"l":2.97,"n":427,"o":2.985,"t":"2026-09-29T18:15:00Z","v":206171,"vw":2.981006},{"c":2.98,"h":2.99,"l":2.97,"n":405,"o":2.98,"t":"2026-09-29T18:30:00Z","v":99958,"vw":2.979679},{"c":2.985,"h":2.99,"l":2.975,"n":537,"o":2.985,"t":"2026-09-29T18:45:00Z","v":65438,"vw":2.98509},{"c":2.985,"h":2.99,"l":2.98,"n":569,"o":2.985,"t":"2026-09-29T19:00:00Z","v":46909,"vw":2.985398},{"c":2.985,"h":2.99,"l":2.98,"n":494,"o":2.985,"t":"2026-09-29T19:15:00Z","v":34302,"vw":2.988453},{"c":2.99,"h":2.99,"l":2.98,"n":601,"o":2.985,"t":"2026-09-29T19:30:00Z","v":47393,"vw":2.987258},{"c":2.965,"h":3,"l":2.96,"n":2267,"o":2.985,"t":"2026-09-29T19:45:00Z","v":1255258,"vw":2.979227},{"c":2.99,"h":2.99,"l":2.96,"n":21,"o":2.96,"t":"2026-09-29T20:00:00Z","v":528537,"vw":2.960076},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-29T20:30:00Z","v":387,"vw":2.99},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-09-29T20:45:00Z","v":1530,"vw":2.97},{"c":2.96,"h":3,"l":2.96,"n":5,"o":2.9996,"t":"2026-09-29T21:15:00Z","v":1800,"vw":2.997467},{"c":2.9609,"h":2.9609,"l":2.9609,"n":1,"o":2.9609,"t":"2026-09-29T21:30:00Z","v":500,"vw":2.9609},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-29T23:45:00Z","v":100,"vw":3},{"c":3,"h":3,"l":2.98,"n":6,"o":2.98,"t":"2026-09-30T08:00:00Z","v":504,"vw":2.990074},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-30T08:30:00Z","v":1147,"vw":3},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-09-30T10:45:00Z","v":487,"vw":2.96},{"c":2.9002,"h":2.9002,"l":2.9002,"n":9,"o":2.9002,"t":"2026-09-30T11:00:00Z","v":973,"vw":2.9002},{"c":2.94,"h":2.95,"l":2.94,"n":30,"o":2.95,"t":"2026-09-30T11:45:00Z","v":1091,"vw":2.943333},{"c":2.94,"h":2.94,"l":2.94,"n":4,"o":2.94,"t":"2026-09-30T12:15:00Z","v":751,"vw":2.94},{"c":2.99,"h":2.99,"l":2.95,"n":13,"o":2.97,"t":"2026-09-30T12:45:00Z","v":4283,"vw":2.97257},{"c":2.9963,"h":3,"l":2.98,"n":15,"o":2.99,"t":"2026-09-30T13:00:00Z","v":7527,"vw":2.987187},{"c":3.01,"h":3.01,"l":3,"n":13,"o":3,"t":"2026-09-30T13:15:00Z","v":2309,"vw":3.009302},{"c":2.952,"h":3,"l":2.94,"n":481,"o":2.99,"t":"2026-09-30T13:30:00Z","v":118922,"vw":2.969639},{"c":2.985,"h":2.99,"l":2.955,"n":544,"o":2.955,"t":"2026-09-30T13:45:00Z","v":94945,"vw":2.973822},{"c":3.0021,"h":3.01,"l":2.972,"n":602,"o":2.985,"t":"2026-09-30T14:00:00Z","v":184360,"vw":2.993885},{"c":2.975,"h":3.01,"l":2.975,"n":742,"o":3.005,"t":"2026-09-30T14:15:00Z","v":328686,"vw":2.999257},{"c":2.975,"h":2.985,"l":2.9649,"n":376,"o":2.97,"t":"2026-09-30T14:30:00Z","v":57446,"vw":2.973256},{"c":3.005,"h":3.01,"l":2.97,"n":516,"o":2.975,"t":"2026-09-30T14:45:00Z","v":122799,"vw":2.990073},{"c":3.015,"h":3.02,"l":2.9801,"n":527,"o":3.0038,"t":"2026-09-30T15:00:00Z","v":152747,"vw":3.004635},{"c":2.995,"h":3.03,"l":2.99,"n":567,"o":3.01,"t":"2026-09-30T15:15:00Z","v":189631,"vw":3.012641},{"c":2.995,"h":3.01,"l":2.99,"n":641,"o":2.995,"t":"2026-09-30T15:30:00Z","v":191559,"vw":3.002481},{"c":2.995,"h":3.01,"l":2.9901,"n":283,"o":2.995,"t":"2026-09-30T15:45:00Z","v":39746,"vw":2.998882},{"c":2.995,"h":3,"l":2.99,"n":177,"o":2.995,"t":"2026-09-30T16:00:00Z","v":24435,"vw":2.996633},{"c":3,"h":3,"l":2.99,"n":283,"o":2.995,"t":"2026-09-30T16:15:00Z","v":50557,"vw":2.995154},{"c":2.9999,"h":3,"l":2.98,"n":458,"o":2.995,"t":"2026-09-30T16:30:00Z","v":78761,"vw":2.992309},{"c":2.98,"h":3,"l":2.98,"n":513,"o":2.995,"t":"2026-09-30T16:45:00Z","v":174230,"vw":2.989821},{"c":2.96,"h":2.985,"l":2.96,"n":450,"o":2.985,"t":"2026-09-30T17:00:00Z","v":102287,"vw":2.974975},{"c":2.945,"h":2.965,"l":2.9327,"n":472,"o":2.9601,"t":"2026-09-30T17:15:00Z","v":156834,"vw":2.944284},{"c":2.95,"h":2.96,"l":2.94,"n":333,"o":2.945,"t":"2026-09-30T17:30:00Z","v":83215,"vw":2.951572},{"c":2.96,"h":2.9601,"l":2.95,"n":333,"o":2.9527,"t":"2026-09-30T17:45:00Z","v":97760,"vw":2.955546},{"c":2.935,"h":2.96,"l":2.9327,"n":407,"o":2.96,"t":"2026-09-30T18:00:00Z","v":91691,"vw":2.946228},{"c":2.94,"h":2.94,"l":2.93,"n":219,"o":2.935,"t":"2026-09-30T18:15:00Z","v":20372,"vw":2.934787},{"c":2.935,"h":2.945,"l":2.925,"n":515,"o":2.94,"t":"2026-09-30T18:30:00Z","v":129684,"vw":2.933101},{"c":2.935,"h":2.94,"l":2.92,"n":413,"o":2.935,"t":"2026-09-30T18:45:00Z","v":72104,"vw":2.930484},{"c":2.94,"h":2.94,"l":2.93,"n":201,"o":2.94,"t":"2026-09-30T19:00:00Z","v":26936,"vw":2.936657},{"c":2.925,"h":2.94,"l":2.92,"n":315,"o":2.935,"t":"2026-09-30T19:15:00Z","v":72666,"vw":2.929645},{"c":2.9401,"h":2.955,"l":2.925,"n":881,"o":2.925,"t":"2026-09-30T19:30:00Z","v":253493,"vw":2.942115},{"c":2.92,"h":2.945,"l":2.92,"n":1662,"o":2.94,"t":"2026-09-30T19:45:00Z","v":378505,"vw":2.927137},{"c":2.91,"h":2.93,"l":2.91,"n":20,"o":2.925,"t":"2026-09-30T20:00:00Z","v":484144,"vw":2.925002},{"c":2.92,"h":2.92,"l":2.92,"n":6,"o":2.92,"t":"2026-09-30T20:30:00Z","v":216,"vw":2.92},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-30T20:45:00Z","v":200,"vw":2.95},{"c":2.96,"h":2.99,"l":2.96,"n":3,"o":2.99,"t":"2026-09-30T21:45:00Z","v":250,"vw":2.972048},{"c":2.9495,"h":2.9495,"l":2.9495,"n":1,"o":2.9495,"t":"2026-09-30T22:30:00Z","v":500,"vw":2.9495},{"c":2.9301,"h":2.9301,"l":2.93,"n":11,"o":2.93,"t":"2026-09-30T22:45:00Z","v":3433,"vw":2.93005},{"c":2.92,"h":2.92,"l":2.92,"n":4,"o":2.92,"t":"2026-09-30T23:00:00Z","v":600,"vw":2.92},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-30T23:15:00Z","v":3856,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-30T23:45:00Z","v":103,"vw":2.93},{"c":3.01,"h":3.01,"l":2.9506,"n":25,"o":2.97,"t":"2026-10-01T08:00:00Z","v":4224,"vw":3.002202},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-01T08:30:00Z","v":1528,"vw":2.95},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-01T08:45:00Z","v":184,"vw":2.94},{"c":2.94,"h":2.95,"l":2.94,"n":7,"o":2.94,"t":"2026-10-01T09:00:00Z","v":3651,"vw":2.945607},{"c":2.9512,"h":2.9512,"l":2.95,"n":2,"o":2.95,"t":"2026-10-01T09:15:00Z","v":3000,"vw":2.95116},{"c":2.94,"h":2.94,"l":2.93,"n":3,"o":2.94,"t":"2026-10-01T09:45:00Z","v":1912,"vw":2.937385},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-01T10:00:00Z","v":2665,"vw":2.94},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-01T11:30:00Z","v":100,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-01T12:00:00Z","v":5006,"vw":3},{"c":2.98,"h":3,"l":2.95,"n":13,"o":2.965,"t":"2026-10-01T12:15:00Z","v":15316,"vw":2.973276},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-01T13:00:00Z","v":180,"vw":3},{"c":2.91,"h":2.9396,"l":2.88,"n":65,"o":2.9396,"t":"2026-10-01T13:15:00Z","v":18287,"vw":2.89441},{"c":2.875,"h":2.945,"l":2.875,"n":1034,"o":2.92,"t":"2026-10-01T13:30:00Z","v":354052,"vw":2.901149},{"c":2.885,"h":2.89,"l":2.85,"n":718,"o":2.88,"t":"2026-10-01T13:45:00Z","v":234756,"vw":2.866407},{"c":2.865,"h":2.89,"l":2.84,"n":1055,"o":2.89,"t":"2026-10-01T14:00:00Z","v":235458,"vw":2.858495},{"c":2.865,"h":2.87,"l":2.84,"n":498,"o":2.87,"t":"2026-10-01T14:15:00Z","v":66879,"vw":2.855546},{"c":2.895,"h":2.9,"l":2.86,"n":442,"o":2.86,"t":"2026-10-01T14:30:00Z","v":78197,"vw":2.877595},{"c":2.86,"h":2.905,"l":2.86,"n":448,"o":2.895,"t":"2026-10-01T14:45:00Z","v":109418,"vw":2.879998},{"c":2.855,"h":2.865,"l":2.85,"n":469,"o":2.865,"t":"2026-10-01T15:00:00Z","v":67961,"vw":2.856101},{"c":2.86,"h":2.87,"l":2.8501,"n":446,"o":2.8599,"t":"2026-10-01T15:15:00Z","v":111690,"vw":2.863761},{"c":2.835,"h":2.865,"l":2.83,"n":481,"o":2.8603,"t":"2026-10-01T15:30:00Z","v":124511,"vw":2.846223},{"c":2.865,"h":2.87,"l":2.83,"n":604,"o":2.835,"t":"2026-10-01T15:45:00Z","v":132110,"vw":2.847008},{"c":2.855,"h":2.875,"l":2.85,"n":462,"o":2.87,"t":"2026-10-01T16:00:00Z","v":90329,"vw":2.860865},{"c":2.862,"h":2.8798,"l":2.8501,"n":431,"o":2.855,"t":"2026-10-01T16:15:00Z","v":91583,"vw":2.86786},{"c":2.875,"h":2.88,"l":2.86,"n":338,"o":2.86,"t":"2026-10-01T16:30:00Z","v":77519,"vw":2.871425},{"c":2.87,"h":2.88,"l":2.86,"n":532,"o":2.8702,"t":"2026-10-01T16:45:00Z","v":141905,"vw":2.870995},{"c":2.875,"h":2.885,"l":2.87,"n":392,"o":2.87,"t":"2026-10-01T17:00:00Z","v":86486,"vw":2.87654},{"c":2.925,"h":2.925,"l":2.87,"n":546,"o":2.87,"t":"2026-10-01T17:15:00Z","v":145638,"vw":2.892258},{"c":2.915,"h":2.94,"l":2.91,"n":610,"o":2.93,"t":"2026-10-01T17:30:00Z","v":141355,"vw":2.925268},{"c":2.9001,"h":2.93,"l":2.9,"n":555,"o":2.915,"t":"2026-10-01T17:45:00Z","v":100523,"vw":2.913511},{"c":2.895,"h":2.91,"l":2.87,"n":694,"o":2.905,"t":"2026-10-01T18:00:00Z","v":184163,"vw":2.886042},{"c":2.89,"h":2.905,"l":2.89,"n":376,"o":2.89,"t":"2026-10-01T18:15:00Z","v":109277,"vw":2.897088},{"c":2.88,"h":2.9,"l":2.88,"n":388,"o":2.8827,"t":"2026-10-01T18:30:00Z","v":88945,"vw":2.886166},{"c":2.89,"h":2.8999,"l":2.88,"n":382,"o":2.88,"t":"2026-10-01T18:45:00Z","v":54522,"vw":2.889043},{"c":2.885,"h":2.89,"l":2.88,"n":360,"o":2.885,"t":"2026-10-01T19:00:00Z","v":52592,"vw":2.883003},{"c":2.885,"h":2.89,"l":2.88,"n":550,"o":2.882,"t":"2026-10-01T19:15:00Z","v":129520,"vw":2.881192},{"c":2.88,"h":2.895,"l":2.875,"n":704,"o":2.885,"t":"2026-10-01T19:30:00Z","v":156405,"vw":2.884931},{"c":2.87,"h":2.89,"l":2.87,"n":1454,"o":2.885,"t":"2026-10-01T19:45:00Z","v":341564,"vw":2.878461},{"c":2.87,"h":2.88,"l":2.87,"n":16,"o":2.88,"t":"2026-10-01T20:00:00Z","v":374916,"vw":2.879958},{"c":2.8731,"h":2.8731,"l":2.8731,"n":1,"o":2.8731,"t":"2026-10-01T20:15:00Z","v":398,"vw":2.8731},{"c":2.87,"h":2.88,"l":2.87,"n":5,"o":2.88,"t":"2026-10-01T20:30:00Z","v":2268,"vw":2.871438},{"c":2.88,"h":2.88,"l":2.87,"n":2,"o":2.87,"t":"2026-10-01T20:45:00Z","v":4183,"vw":2.872391},{"c":2.89,"h":2.89,"l":2.8869,"n":5,"o":2.8869,"t":"2026-10-01T21:00:00Z","v":725,"vw":2.887417},{"c":2.88,"h":2.88,"l":2.87,"n":2,"o":2.87,"t":"2026-10-01T22:00:00Z","v":502,"vw":2.875976},{"c":2.88,"h":2.88,"l":2.8798,"n":2,"o":2.8798,"t":"2026-10-01T22:15:00Z","v":350,"vw":2.879914},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-10-01T22:45:00Z","v":575,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-01T23:00:00Z","v":120,"vw":2.88},{"c":2.84,"h":2.8701,"l":2.84,"n":9,"o":2.8701,"t":"2026-10-01T23:30:00Z","v":658,"vw":2.85202},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-10-01T23:45:00Z","v":335,"vw":2.88},{"c":2.89,"h":2.91,"l":2.88,"n":101,"o":2.91,"t":"2026-10-02T08:00:00Z","v":2852,"vw":2.888999},{"c":2.98,"h":2.98,"l":2.92,"n":4,"o":2.92,"t":"2026-10-02T08:45:00Z","v":1152,"vw":2.927826},{"c":2.95,"h":2.95,"l":2.95,"n":18,"o":2.95,"t":"2026-10-02T09:15:00Z","v":1001,"vw":2.95},{"c":2.93,"h":2.93,"l":2.91,"n":2,"o":2.91,"t":"2026-10-02T11:00:00Z","v":475,"vw":2.923684},{"c":2.93,"h":2.95,"l":2.93,"n":9,"o":2.94,"t":"2026-10-02T11:15:00Z","v":1789,"vw":2.945294},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-10-02T11:30:00Z","v":230,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":10,"o":2.9,"t":"2026-10-02T11:45:00Z","v":1101,"vw":2.9},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-02T12:00:00Z","v":500,"vw":2.96},{"c":2.9393,"h":2.99,"l":2.9393,"n":10,"o":2.97,"t":"2026-10-02T12:30:00Z","v":6040,"vw":2.970132},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-02T12:45:00Z","v":10000,"vw":2.99},{"c":2.97,"h":2.99,"l":2.93,"n":7,"o":2.9562,"t":"2026-10-02T13:00:00Z","v":1400,"vw":2.967577},{"c":2.94,"h":2.98,"l":2.93,"n":23,"o":2.98,"t":"2026-10-02T13:15:00Z","v":7157,"vw":2.951259},{"c":2.955,"h":2.98,"l":2.93,"n":693,"o":2.96,"t":"2026-10-02T13:30:00Z","v":229322,"vw":2.9617},{"c":2.985,"h":2.99,"l":2.96,"n":453,"o":2.96,"t":"2026-10-02T13:45:00Z","v":132790,"vw":2.979229},{"c":3.0112,"h":3.02,"l":2.9701,"n":694,"o":2.98,"t":"2026-10-02T14:00:00Z","v":268972,"vw":2.996467},{"c":3.05,"h":3.06,"l":2.99,"n":789,"o":3.015,"t":"2026-10-02T14:15:00Z","v":274439,"vw":3.022795},{"c":3.065,"h":3.08,"l":3.03,"n":973,"o":3.045,"t":"2026-10-02T14:30:00Z","v":421745,"vw":3.054971},{"c":3.055,"h":3.07,"l":3.03,"n":996,"o":3.065,"t":"2026-10-02T14:45:00Z","v":349630,"vw":3.051945},{"c":3.005,"h":3.06,"l":2.99,"n":1103,"o":3.0501,"t":"2026-10-02T15:00:00Z","v":300312,"vw":3.020323},{"c":2.99,"h":3.02,"l":2.97,"n":621,"o":3.005,"t":"2026-10-02T15:15:00Z","v":107498,"vw":2.988816},{"c":3,"h":3.02,"l":2.9801,"n":645,"o":2.99,"t":"2026-10-02T15:30:00Z","v":163926,"vw":3.003687},{"c":3.005,"h":3.02,"l":3,"n":477,"o":3,"t":"2026-10-02T15:45:00Z","v":127189,"vw":3.00834},{"c":3.015,"h":3.03,"l":2.99,"n":757,"o":3.005,"t":"2026-10-02T16:00:00Z","v":193258,"vw":3.010477},{"c":3.01,"h":3.025,"l":3.01,"n":509,"o":3.015,"t":"2026-10-02T16:15:00Z","v":81087,"vw":3.016575},{"c":2.99,"h":3.015,"l":2.99,"n":619,"o":3.0123,"t":"2026-10-02T16:30:00Z","v":98997,"vw":3.005864},{"c":3.0001,"h":3.02,"l":2.995,"n":445,"o":3,"t":"2026-10-02T16:45:00Z","v":98450,"vw":3.007081},{"c":2.995,"h":3.01,"l":2.99,"n":519,"o":3.0057,"t":"2026-10-02T17:00:00Z","v":68179,"vw":3.000484},{"c":2.995,"h":3,"l":2.99,"n":688,"o":2.99,"t":"2026-10-02T17:15:00Z","v":104025,"vw":2.991084},{"c":2.98,"h":3,"l":2.98,"n":422,"o":2.995,"t":"2026-10-02T17:30:00Z","v":62476,"vw":2.986796},{"c":2.995,"h":3.01,"l":2.98,"n":518,"o":2.98,"t":"2026-10-02T17:45:00Z","v":138295,"vw":2.998062},{"c":2.99,"h":3,"l":2.98,"n":525,"o":2.995,"t":"2026-10-02T18:00:00Z","v":93280,"vw":2.990734},{"c":2.995,"h":3,"l":2.99,"n":521,"o":2.9931,"t":"2026-10-02T18:15:00Z","v":104801,"vw":2.99402},{"c":3.025,"h":3.03,"l":2.99,"n":830,"o":2.995,"t":"2026-10-02T18:30:00Z","v":181453,"vw":3.008715},{"c":3.015,"h":3.04,"l":3.01,"n":614,"o":3.03,"t":"2026-10-02T18:45:00Z","v":124369,"vw":3.027985},{"c":3.015,"h":3.03,"l":3.01,"n":599,"o":3.01,"t":"2026-10-02T19:00:00Z","v":126698,"vw":3.021369},{"c":3.0105,"h":3.02,"l":3.01,"n":647,"o":3.01,"t":"2026-10-02T19:15:00Z","v":60728,"vw":3.012777},{"c":3.04,"h":3.04,"l":3.01,"n":933,"o":3.015,"t":"2026-10-02T19:30:00Z","v":165594,"vw":3.024406},{"c":2.98,"h":3.035,"l":2.98,"n":1929,"o":3.035,"t":"2026-10-02T19:45:00Z","v":670969,"vw":3.006451},{"c":3.02,"h":3.02,"l":2.97,"n":27,"o":2.98,"t":"2026-10-02T20:00:00Z","v":679106,"vw":2.970139},{"c":2.9703,"h":3.0286,"l":2.9703,"n":7,"o":3.0286,"t":"2026-10-02T20:15:00Z","v":1317,"vw":3.005966},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-02T21:00:00Z","v":350,"vw":2.99},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-02T21:15:00Z","v":5000,"vw":3.03},{"c":3.0223,"h":3.0223,"l":2.9885,"n":6,"o":2.9885,"t":"2026-10-02T21:30:00Z","v":2904,"vw":3.010645},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-02T21:45:00Z","v":500,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-02T22:30:00Z","v":500,"vw":3},{"c":2.99,"h":2.99,"l":2.99,"n":3,"o":2.99,"t":"2026-10-02T23:00:00Z","v":128,"vw":2.99},{"c":2.97,"h":2.9802,"l":2.97,"n":26,"o":2.9802,"t":"2026-10-02T23:15:00Z","v":2394,"vw":2.971389},{"c":2.96,"h":2.96,"l":2.96,"n":7,"o":2.96,"t":"2026-10-02T23:30:00Z","v":1606,"vw":2.96},{"c":2.95,"h":2.95,"l":2.95,"n":5,"o":2.95,"t":"2026-10-02T23:45:00Z","v":540,"vw":2.95},{"c":2.99,"h":3,"l":2.99,"n":24,"o":3,"t":"2026-10-05T08:00:00Z","v":2187,"vw":2.992626},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-05T08:15:00Z","v":191,"vw":3},{"c":2.98,"h":2.98,"l":2.98,"n":7,"o":2.98,"t":"2026-10-05T08:30:00Z","v":922,"vw":2.98},{"c":2.9938,"h":2.9938,"l":2.9938,"n":5,"o":2.9938,"t":"2026-10-05T10:45:00Z","v":118,"vw":2.9938},{"c":3,"h":3,"l":2.98,"n":20,"o":2.98,"t":"2026-10-05T11:00:00Z","v":4408,"vw":2.996838},{"c":2.9701,"h":2.9701,"l":2.97,"n":2,"o":2.97,"t":"2026-10-05T11:15:00Z","v":270,"vw":2.97005},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-05T11:30:00Z","v":150,"vw":3},{"c":2.9981,"h":2.9981,"l":2.98,"n":2,"o":2.98,"t":"2026-10-05T11:45:00Z","v":1153,"vw":2.987849},{"c":2.97,"h":2.97,"l":2.97,"n":2,"o":2.97,"t":"2026-10-05T12:00:00Z","v":600,"vw":2.97},{"c":2.9701,"h":2.98,"l":2.9701,"n":4,"o":2.98,"t":"2026-10-05T12:30:00Z","v":11100,"vw":2.971046},{"c":2.98,"h":2.99,"l":2.98,"n":3,"o":2.99,"t":"2026-10-05T13:00:00Z","v":291,"vw":2.985572},{"c":2.98,"h":2.9977,"l":2.98,"n":11,"o":2.9977,"t":"2026-10-05T13:15:00Z","v":774,"vw":2.991203},{"c":2.915,"h":2.98,"l":2.9,"n":885,"o":2.975,"t":"2026-10-05T13:30:00Z","v":235086,"vw":2.933831},{"c":2.8888,"h":2.915,"l":2.87,"n":494,"o":2.91,"t":"2026-10-05T13:45:00Z","v":132345,"vw":2.892183},{"c":2.91,"h":2.91,"l":2.875,"n":548,"o":2.88,"t":"2026-10-05T14:00:00Z","v":96221,"vw":2.895895},{"c":2.905,"h":2.92,"l":2.895,"n":444,"o":2.91,"t":"2026-10-05T14:15:00Z","v":85125,"vw":2.906293},{"c":2.895,"h":2.905,"l":2.89,"n":276,"o":2.905,"t":"2026-10-05T14:30:00Z","v":61568,"vw":2.895722},{"c":2.89,"h":2.9,"l":2.885,"n":323,"o":2.8912,"t":"2026-10-05T14:45:00Z","v":52011,"vw":2.891014},{"c":2.875,"h":2.9,"l":2.87,"n":391,"o":2.9,"t":"2026-10-05T15:00:00Z","v":53222,"vw":2.885569},{"c":2.88,"h":2.88,"l":2.87,"n":304,"o":2.875,"t":"2026-10-05T15:15:00Z","v":30169,"vw":2.874395},{"c":2.895,"h":2.9,"l":2.87,"n":412,"o":2.88,"t":"2026-10-05T15:30:00Z","v":84678,"vw":2.884919},{"c":2.905,"h":2.92,"l":2.88,"n":383,"o":2.895,"t":"2026-10-05T15:45:00Z","v":92152,"vw":2.898932},{"c":2.9,"h":2.91,"l":2.89,"n":323,"o":2.9,"t":"2026-10-05T16:00:00Z","v":30472,"vw":2.901547},{"c":2.8999,"h":2.9,"l":2.89,"n":266,"o":2.895,"t":"2026-10-05T16:15:00Z","v":23739,"vw":2.895176},{"c":2.895,"h":2.9,"l":2.89,"n":263,"o":2.895,"t":"2026-10-05T16:30:00Z","v":24134,"vw":2.896414},{"c":2.89,"h":2.9,"l":2.89,"n":264,"o":2.9,"t":"2026-10-05T16:45:00Z","v":35388,"vw":2.897227},{"c":2.895,"h":2.9,"l":2.88,"n":358,"o":2.895,"t":"2026-10-05T17:00:00Z","v":60378,"vw":2.892117},{"c":2.895,"h":2.91,"l":2.89,"n":414,"o":2.895,"t":"2026-10-05T17:15:00Z","v":64913,"vw":2.898639},{"c":2.8902,"h":2.9,"l":2.89,"n":237,"o":2.89,"t":"2026-10-05T17:30:00Z","v":33279,"vw":2.895165},{"c":2.9,"h":2.9,"l":2.89,"n":248,"o":2.9,"t":"2026-10-05T17:45:00Z","v":23002,"vw":2.895981},{"c":2.895,"h":2.91,"l":2.89,"n":359,"o":2.9,"t":"2026-10-05T18:00:00Z","v":70711,"vw":2.899364},{"c":2.885,"h":2.9,"l":2.88,"n":342,"o":2.89,"t":"2026-10-05T18:15:00Z","v":58795,"vw":2.89032},{"c":2.885,"h":2.89,"l":2.88,"n":300,"o":2.885,"t":"2026-10-05T18:30:00Z","v":29855,"vw":2.884413},{"c":2.885,"h":2.896,"l":2.88,"n":518,"o":2.885,"t":"2026-10-05T18:45:00Z","v":119721,"vw":2.887816},{"c":2.895,"h":2.9,"l":2.88,"n":456,"o":2.89,"t":"2026-10-05T19:00:00Z","v":104896,"vw":2.893202},{"c":2.895,"h":2.9,"l":2.89,"n":386,"o":2.895,"t":"2026-10-05T19:15:00Z","v":59811,"vw":2.892706},{"c":2.89,"h":2.89,"l":2.875,"n":662,"o":2.89,"t":"2026-10-05T19:30:00Z","v":202194,"vw":2.884312},{"c":2.93,"h":2.93,"l":2.88,"n":1250,"o":2.888,"t":"2026-10-05T19:45:00Z","v":456572,"vw":2.91069},{"c":2.93,"h":2.93,"l":2.91,"n":20,"o":2.91,"t":"2026-10-05T20:00:00Z","v":639034,"vw":2.910045},{"c":2.92,"h":2.97,"l":2.92,"n":10,"o":2.95,"t":"2026-10-05T20:30:00Z","v":1504,"vw":2.947759},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-10-05T20:45:00Z","v":153,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-10-05T21:00:00Z","v":3589,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":9,"o":2.92,"t":"2026-10-05T21:15:00Z","v":404,"vw":2.92},{"c":2.96,"h":2.96,"l":2.958,"n":2,"o":2.958,"t":"2026-10-05T21:45:00Z","v":1100,"vw":2.958182},{"c":2.96,"h":2.96,"l":2.9104,"n":11,"o":2.9104,"t":"2026-10-05T23:00:00Z","v":7963,"vw":2.94187},{"c":2.93,"h":2.95,"l":2.93,"n":6,"o":2.95,"t":"2026-10-05T23:45:00Z","v":301,"vw":2.937547},{"c":3,"h":3,"l":2.94,"n":8,"o":2.95,"t":"2026-10-06T08:00:00Z","v":6780,"vw":2.962027},{"c":2.94,"h":2.99,"l":2.94,"n":14,"o":2.99,"t":"2026-10-06T08:15:00Z","v":949,"vw":2.958374},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-06T08:45:00Z","v":450,"vw":2.95},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-10-06T10:00:00Z","v":261,"vw":2.94},{"c":2.9368,"h":2.9368,"l":2.9368,"n":1,"o":2.9368,"t":"2026-10-06T10:15:00Z","v":111,"vw":2.9368},{"c":2.93,"h":2.93,"l":2.9289,"n":5,"o":2.9289,"t":"2026-10-06T11:00:00Z","v":1500,"vw":2.929241},{"c":2.95,"h":2.95,"l":2.93,"n":17,"o":2.93,"t":"2026-10-06T11:15:00Z","v":3122,"vw":2.944302},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-10-06T11:30:00Z","v":633,"vw":2.95},{"c":2.95,"h":2.95,"l":2.945,"n":4,"o":2.945,"t":"2026-10-06T11:45:00Z","v":900,"vw":2.947222},{"c":2.97,"h":2.97,"l":2.95,"n":28,"o":2.95,"t":"2026-10-06T12:00:00Z","v":1419,"vw":2.956364},{"c":2.9785,"h":2.99,"l":2.97,"n":12,"o":2.99,"t":"2026-10-06T12:15:00Z","v":12624,"vw":2.987164},{"c":2.97,"h":2.97,"l":2.97,"n":4,"o":2.97,"t":"2026-10-06T12:30:00Z","v":2650,"vw":2.97},{"c":2.91,"h":2.98,"l":2.91,"n":2,"o":2.98,"t":"2026-10-06T12:45:00Z","v":24200,"vw":2.910289},{"c":2.97,"h":2.97,"l":2.9605,"n":3,"o":2.9605,"t":"2026-10-06T13:00:00Z","v":704,"vw":2.961849},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-10-06T13:15:00Z","v":514,"vw":2.96},{"c":2.93,"h":2.97,"l":2.92,"n":416,"o":2.96,"t":"2026-10-06T13:30:00Z","v":106391,"vw":2.945682},{"c":2.9397,"h":2.9499,"l":2.93,"n":333,"o":2.9399,"t":"2026-10-06T13:45:00Z","v":88965,"vw":2.936582},{"c":2.9299,"h":2.95,"l":2.915,"n":439,"o":2.935,"t":"2026-10-06T14:00:00Z","v":172952,"vw":2.93244},{"c":2.9,"h":2.93,"l":2.9,"n":358,"o":2.92,"t":"2026-10-06T14:15:00Z","v":36766,"vw":2.913489},{"c":2.895,"h":2.91,"l":2.89,"n":390,"o":2.905,"t":"2026-10-06T14:30:00Z","v":85592,"vw":2.9006},{"c":2.89,"h":2.91,"l":2.89,"n":411,"o":2.8976,"t":"2026-10-06T14:45:00Z","v":95271,"vw":2.900693},{"c":2.895,"h":2.91,"l":2.89,"n":421,"o":2.8901,"t":"2026-10-06T15:00:00Z","v":106546,"vw":2.898646},{"c":2.8999,"h":2.9,"l":2.89,"n":315,"o":2.8901,"t":"2026-10-06T15:15:00Z","v":17644,"vw":2.89558},{"c":2.8873,"h":2.895,"l":2.88,"n":384,"o":2.895,"t":"2026-10-06T15:30:00Z","v":84758,"vw":2.887367},{"c":2.89,"h":2.9,"l":2.88,"n":443,"o":2.885,"t":"2026-10-06T15:45:00Z","v":97533,"vw":2.889528},{"c":2.9099,"h":2.91,"l":2.89,"n":400,"o":2.895,"t":"2026-10-06T16:00:00Z","v":147688,"vw":2.902478},{"c":2.905,"h":2.91,"l":2.9,"n":275,"o":2.905,"t":"2026-10-06T16:15:00Z","v":60262,"vw":2.90523},{"c":2.92,"h":2.92,"l":2.905,"n":423,"o":2.91,"t":"2026-10-06T16:30:00Z","v":193766,"vw":2.916167},{"c":2.92,"h":2.92,"l":2.91,"n":704,"o":2.915,"t":"2026-10-06T16:45:00Z","v":82997,"vw":2.912664},{"c":2.921,"h":2.925,"l":2.9013,"n":963,"o":2.915,"t":"2026-10-06T17:00:00Z","v":182894,"vw":2.913023},{"c":2.92,"h":2.925,"l":2.9109,"n":392,"o":2.92,"t":"2026-10-06T17:15:00Z","v":116335,"vw":2.917039},{"c":2.915,"h":2.92,"l":2.91,"n":577,"o":2.915,"t":"2026-10-06T17:30:00Z","v":61668,"vw":2.914809},{"c":2.91,"h":2.92,"l":2.9,"n":702,"o":2.915,"t":"2026-10-06T17:45:00Z","v":70895,"vw":2.91074},{"c":2.9,"h":2.905,"l":2.9,"n":406,"o":2.9001,"t":"2026-10-06T18:00:00Z","v":44337,"vw":2.903277},{"c":2.895,"h":2.91,"l":2.89,"n":416,"o":2.905,"t":"2026-10-06T18:15:00Z","v":74492,"vw":2.896752},{"c":2.895,"h":2.9,"l":2.89,"n":278,"o":2.895,"t":"2026-10-06T18:30:00Z","v":641979,"vw":2.891574},{"c":2.895,"h":2.9,"l":2.89,"n":380,"o":2.89,"t":"2026-10-06T18:45:00Z","v":185117,"vw":2.894179},{"c":2.8879,"h":2.9,"l":2.88,"n":575,"o":2.9,"t":"2026-10-06T19:00:00Z","v":102742,"vw":2.889332},{"c":2.875,"h":2.89,"l":2.87,"n":606,"o":2.8877,"t":"2026-10-06T19:15:00Z","v":115580,"vw":2.879147},{"c":2.865,"h":2.88,"l":2.86,"n":796,"o":2.875,"t":"2026-10-06T19:30:00Z","v":156151,"vw":2.870479},{"c":2.85,"h":2.87,"l":2.84,"n":1622,"o":2.865,"t":"2026-10-06T19:45:00Z","v":365411,"vw":2.856384},{"c":2.85,"h":2.8981,"l":2.845,"n":44,"o":2.845,"t":"2026-10-06T20:00:00Z","v":491942,"vw":2.850049},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-06T20:30:00Z","v":100,"vw":2.88},{"c":2.85,"h":2.95,"l":2.85,"n":30,"o":2.87,"t":"2026-10-06T20:45:00Z","v":22544,"vw":2.897013},{"c":2.85,"h":2.9,"l":2.85,"n":8,"o":2.9,"t":"2026-10-06T21:00:00Z","v":9450,"vw":2.855385},{"c":2.85,"h":2.9,"l":2.85,"n":14,"o":2.9,"t":"2026-10-06T21:15:00Z","v":12102,"vw":2.891518},{"c":2.89,"h":2.89,"l":2.89,"n":7,"o":2.89,"t":"2026-10-06T21:45:00Z","v":909,"vw":2.89},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-06T22:00:00Z","v":200,"vw":2.87},{"c":2.8714,"h":2.92,"l":2.8714,"n":3,"o":2.92,"t":"2026-10-06T22:15:00Z","v":700,"vw":2.895805},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-06T23:00:00Z","v":100,"vw":2.87},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-06T23:15:00Z","v":500,"vw":2.88},{"c":2.88,"h":2.88,"l":2.87,"n":6,"o":2.88,"t":"2026-10-06T23:30:00Z","v":3266,"vw":2.879689},{"c":2.93,"h":2.93,"l":2.88,"n":18,"o":2.89,"t":"2026-10-06T23:45:00Z","v":6404,"vw":2.926266},{"c":2.87,"h":2.87,"l":2.86,"n":6,"o":2.86,"t":"2026-10-07T08:00:00Z","v":1504,"vw":2.863333},{"c":2.87,"h":2.87,"l":2.87,"n":4,"o":2.87,"t":"2026-10-07T08:30:00Z","v":477,"vw":2.87},{"c":2.85,"h":2.85,"l":2.85,"n":11,"o":2.85,"t":"2026-10-07T09:00:00Z","v":608,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-07T09:30:00Z","v":150,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-10-07T10:15:00Z","v":202,"vw":2.85},{"c":2.85,"h":2.87,"l":2.84,"n":18,"o":2.87,"t":"2026-10-07T11:00:00Z","v":18827,"vw":2.852776},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-07T11:15:00Z","v":110,"vw":2.84},{"c":2.82,"h":2.8493,"l":2.82,"n":13,"o":2.8493,"t":"2026-10-07T11:30:00Z","v":1668,"vw":2.839483},{"c":2.83,"h":2.83,"l":2.8206,"n":2,"o":2.8206,"t":"2026-10-07T11:45:00Z","v":715,"vw":2.824583},{"c":2.83,"h":2.87,"l":2.82,"n":16,"o":2.87,"t":"2026-10-07T12:15:00Z","v":2992,"vw":2.82947},{"c":2.84,"h":2.84,"l":2.81,"n":9,"o":2.82,"t":"2026-10-07T12:30:00Z","v":7721,"vw":2.819487},{"c":2.83,"h":2.83,"l":2.83,"n":6,"o":2.83,"t":"2026-10-07T12:45:00Z","v":401,"vw":2.83},{"c":2.8861,"h":2.8861,"l":2.8229,"n":2,"o":2.8229,"t":"2026-10-07T13:00:00Z","v":1500,"vw":2.865033},{"c":2.82,"h":2.9,"l":2.82,"n":17,"o":2.9,"t":"2026-10-07T13:15:00Z","v":3752,"vw":2.840061},{"c":2.805,"h":2.82,"l":2.75,"n":1556,"o":2.82,"t":"2026-10-07T13:30:00Z","v":533392,"vw":2.782338},{"c":2.765,"h":2.815,"l":2.75,"n":745,"o":2.805,"t":"2026-10-07T13:45:00Z","v":213077,"vw":2.774164},{"c":2.77,"h":2.79,"l":2.76,"n":839,"o":2.7601,"t":"2026-10-07T14:00:00Z","v":187492,"vw":2.777715},{"c":2.775,"h":2.7799,"l":2.76,"n":514,"o":2.775,"t":"2026-10-07T14:15:00Z","v":125060,"vw":2.767952},{"c":2.77,"h":2.79,"l":2.77,"n":405,"o":2.77,"t":"2026-10-07T14:30:00Z","v":135968,"vw":2.777533},{"c":2.765,"h":2.78,"l":2.76,"n":539,"o":2.77,"t":"2026-10-07T14:45:00Z","v":121131,"vw":2.7687},{"c":2.755,"h":2.7699,"l":2.75,"n":450,"o":2.765,"t":"2026-10-07T15:00:00Z","v":113911,"vw":2.759077},{"c":2.76,"h":2.76,"l":2.74,"n":663,"o":2.7581,"t":"2026-10-07T15:15:00Z","v":188053,"vw":2.750311},{"c":2.74,"h":2.76,"l":2.74,"n":550,"o":2.75,"t":"2026-10-07T15:30:00Z","v":118331,"vw":2.753992},{"c":2.71,"h":2.745,"l":2.71,"n":825,"o":2.7423,"t":"2026-10-07T15:45:00Z","v":280380,"vw":2.722912},{"c":2.7199,"h":2.72,"l":2.71,"n":479,"o":2.7151,"t":"2026-10-07T16:00:00Z","v":78832,"vw":2.715712},{"c":2.73,"h":2.73,"l":2.7101,"n":488,"o":2.718,"t":"2026-10-07T16:15:00Z","v":89978,"vw":2.720786},{"c":2.725,"h":2.735,"l":2.72,"n":594,"o":2.725,"t":"2026-10-07T16:30:00Z","v":125243,"vw":2.729039},{"c":2.72,"h":2.73,"l":2.71,"n":560,"o":2.725,"t":"2026-10-07T16:45:00Z","v":111477,"vw":2.72033},{"c":2.735,"h":2.74,"l":2.71,"n":618,"o":2.71,"t":"2026-10-07T17:00:00Z","v":247248,"vw":2.731966},{"c":2.74,"h":2.75,"l":2.72,"n":745,"o":2.73,"t":"2026-10-07T17:15:00Z","v":177566,"vw":2.733063},{"c":2.74,"h":2.75,"l":2.735,"n":530,"o":2.74,"t":"2026-10-07T17:30:00Z","v":134611,"vw":2.743433},{"c":2.745,"h":2.75,"l":2.74,"n":602,"o":2.74,"t":"2026-10-07T17:45:00Z","v":46764,"vw":2.742174},{"c":2.74,"h":2.75,"l":2.74,"n":488,"o":2.74,"t":"2026-10-07T18:00:00Z","v":83979,"vw":2.743036},{"c":2.72,"h":2.745,"l":2.72,"n":526,"o":2.74,"t":"2026-10-07T18:15:00Z","v":356856,"vw":2.737213},{"c":2.745,"h":2.75,"l":2.72,"n":523,"o":2.72,"t":"2026-10-07T18:30:00Z","v":274171,"vw":2.73863},{"c":2.745,"h":2.75,"l":2.74,"n":423,"o":2.745,"t":"2026-10-07T18:45:00Z","v":61638,"vw":2.745105},{"c":2.7499,"h":2.75,"l":2.73,"n":634,"o":2.74,"t":"2026-10-07T19:00:00Z","v":103219,"vw":2.740541},{"c":2.745,"h":2.75,"l":2.74,"n":554,"o":2.745,"t":"2026-10-07T19:15:00Z","v":92151,"vw":2.743731},{"c":2.735,"h":2.75,"l":2.73,"n":851,"o":2.74,"t":"2026-10-07T19:30:00Z","v":262064,"vw":2.7429},{"c":2.74,"h":2.74,"l":2.73,"n":1338,"o":2.74,"t":"2026-10-07T19:45:00Z","v":300636,"vw":2.734622},{"c":2.74,"h":2.74,"l":2.74,"n":21,"o":2.74,"t":"2026-10-07T20:00:00Z","v":257211,"vw":2.74},{"c":2.74,"h":2.7478,"l":2.74,"n":3,"o":2.74,"t":"2026-10-07T20:15:00Z","v":300,"vw":2.7426},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-07T20:30:00Z","v":550,"vw":2.74},{"c":2.73,"h":2.74,"l":2.73,"n":7,"o":2.74,"t":"2026-10-07T21:00:00Z","v":1131,"vw":2.737735},{"c":2.73,"h":2.73,"l":2.73,"n":5,"o":2.73,"t":"2026-10-07T21:15:00Z","v":365,"vw":2.73},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-07T21:30:00Z","v":300,"vw":2.73},{"c":2.7396,"h":2.7396,"l":2.7395,"n":2,"o":2.7395,"t":"2026-10-07T21:45:00Z","v":1500,"vw":2.739567},{"c":2.73,"h":2.74,"l":2.73,"n":3,"o":2.74,"t":"2026-10-07T22:00:00Z","v":1700,"vw":2.731176},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-07T22:30:00Z","v":183,"vw":2.74},{"c":2.74,"h":2.74,"l":2.735,"n":5,"o":2.74,"t":"2026-10-07T22:45:00Z","v":1030,"vw":2.738786},{"c":2.7498,"h":2.7498,"l":2.7498,"n":1,"o":2.7498,"t":"2026-10-07T23:15:00Z","v":200,"vw":2.7498},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-07T23:30:00Z","v":120,"vw":2.74},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-07T23:45:00Z","v":100,"vw":2.75},{"c":2.74,"h":2.74,"l":2.74,"n":12,"o":2.74,"t":"2026-10-08T08:00:00Z","v":309,"vw":2.74},{"c":2.73,"h":2.73,"l":2.72,"n":3,"o":2.72,"t":"2026-10-08T08:30:00Z","v":2050,"vw":2.7275},{"c":2.73,"h":2.73,"l":2.73,"n":15,"o":2.73,"t":"2026-10-08T08:45:00Z","v":330,"vw":2.73},{"c":2.71,"h":2.71,"l":2.71,"n":7,"o":2.71,"t":"2026-10-08T09:45:00Z","v":254,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-08T10:15:00Z","v":101,"vw":2.71},{"c":2.7,"h":2.7,"l":2.7,"n":9,"o":2.7,"t":"2026-10-08T10:30:00Z","v":6034,"vw":2.7},{"c":2.68,"h":2.69,"l":2.68,"n":9,"o":2.68,"t":"2026-10-08T10:45:00Z","v":9101,"vw":2.680561},{"c":2.6805,"h":2.6998,"l":2.6805,"n":22,"o":2.6998,"t":"2026-10-08T11:00:00Z","v":1234,"vw":2.689711},{"c":2.67,"h":2.7,"l":2.67,"n":14,"o":2.7,"t":"2026-10-08T11:30:00Z","v":7001,"vw":2.680474},{"c":2.6616,"h":2.67,"l":2.6616,"n":13,"o":2.67,"t":"2026-10-08T11:45:00Z","v":2500,"vw":2.664899},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-08T12:15:00Z","v":200,"vw":2.7},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-08T12:45:00Z","v":150,"vw":2.68},{"c":2.69,"h":2.7,"l":2.68,"n":4,"o":2.7,"t":"2026-10-08T13:00:00Z","v":700,"vw":2.687143},{"c":2.67,"h":2.7,"l":2.66,"n":44,"o":2.6995,"t":"2026-10-08T13:15:00Z","v":5091,"vw":2.694573},{"c":2.615,"h":2.68,"l":2.61,"n":1072,"o":2.66,"t":"2026-10-08T13:30:00Z","v":301703,"vw":2.635326},{"c":2.595,"h":2.62,"l":2.575,"n":1087,"o":2.612,"t":"2026-10-08T13:45:00Z","v":276318,"vw":2.599155},{"c":2.595,"h":2.605,"l":2.59,"n":761,"o":2.5951,"t":"2026-10-08T14:00:00Z","v":219807,"vw":2.595375},{"c":2.6201,"h":2.63,"l":2.59,"n":807,"o":2.595,"t":"2026-10-08T14:15:00Z","v":166791,"vw":2.610834},{"c":2.6,"h":2.63,"l":2.6,"n":791,"o":2.62,"t":"2026-10-08T14:30:00Z","v":230768,"vw":2.618499},{"c":2.585,"h":2.6,"l":2.5801,"n":461,"o":2.6,"t":"2026-10-08T14:45:00Z","v":104174,"vw":2.591188},{"c":2.57,"h":2.59,"l":2.565,"n":550,"o":2.5865,"t":"2026-10-08T15:00:00Z","v":119407,"vw":2.573693},{"c":2.575,"h":2.59,"l":2.57,"n":506,"o":2.575,"t":"2026-10-08T15:15:00Z","v":212460,"vw":2.578054},{"c":2.575,"h":2.58,"l":2.56,"n":404,"o":2.575,"t":"2026-10-08T15:30:00Z","v":120194,"vw":2.574189},{"c":2.56,"h":2.58,"l":2.56,"n":738,"o":2.5788,"t":"2026-10-08T15:45:00Z","v":118226,"vw":2.570719},{"c":2.57,"h":2.58,"l":2.565,"n":319,"o":2.57,"t":"2026-10-08T16:00:00Z","v":61927,"vw":2.572664},{"c":2.58,"h":2.61,"l":2.57,"n":797,"o":2.57,"t":"2026-10-08T16:15:00Z","v":143396,"vw":2.587107},{"c":2.575,"h":2.59,"l":2.57,"n":576,"o":2.59,"t":"2026-10-08T16:30:00Z","v":156444,"vw":2.580889},{"c":2.55,"h":2.575,"l":2.54,"n":802,"o":2.575,"t":"2026-10-08T16:45:00Z","v":254022,"vw":2.55718},{"c":2.535,"h":2.545,"l":2.51,"n":762,"o":2.545,"t":"2026-10-08T17:00:00Z","v":271588,"vw":2.524575},{"c":2.525,"h":2.54,"l":2.51,"n":701,"o":2.54,"t":"2026-10-08T17:15:00Z","v":192416,"vw":2.527496},{"c":2.54,"h":2.54,"l":2.52,"n":540,"o":2.525,"t":"2026-10-08T17:30:00Z","v":138486,"vw":2.529923},{"c":2.565,"h":2.565,"l":2.52,"n":684,"o":2.535,"t":"2026-10-08T17:45:00Z","v":220947,"vw":2.535101},{"c":2.565,"h":2.58,"l":2.56,"n":476,"o":2.565,"t":"2026-10-08T18:00:00Z","v":145416,"vw":2.567717},{"c":2.565,"h":2.575,"l":2.56,"n":512,"o":2.56,"t":"2026-10-08T18:15:00Z","v":137978,"vw":2.56704},{"c":2.5531,"h":2.57,"l":2.55,"n":771,"o":2.565,"t":"2026-10-08T18:30:00Z","v":207263,"vw":2.561395},{"c":2.585,"h":2.59,"l":2.55,"n":981,"o":2.555,"t":"2026-10-08T18:45:00Z","v":802480,"vw":2.561851},{"c":2.575,"h":2.59,"l":2.57,"n":739,"o":2.58,"t":"2026-10-08T19:00:00Z","v":123697,"vw":2.580415},{"c":2.585,"h":2.59,"l":2.57,"n":908,"o":2.57,"t":"2026-10-08T19:15:00Z","v":332239,"vw":2.58342},{"c":2.585,"h":2.59,"l":2.57,"n":784,"o":2.585,"t":"2026-10-08T19:30:00Z","v":158822,"vw":2.582209},{"c":2.605,"h":2.62,"l":2.58,"n":2643,"o":2.585,"t":"2026-10-08T19:45:00Z","v":788239,"vw":2.598923},{"c":2.6193,"h":2.62,"l":2.6,"n":21,"o":2.605,"t":"2026-10-08T20:00:00Z","v":1849108,"vw":2.605015},{"c":2.6182,"h":2.62,"l":2.6,"n":5,"o":2.62,"t":"2026-10-08T20:15:00Z","v":1025,"vw":2.61092},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-08T21:00:00Z","v":1150,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":5,"o":2.6,"t":"2026-10-08T21:15:00Z","v":1217,"vw":2.6},{"c":2.6358,"h":2.6358,"l":2.63,"n":30,"o":2.63,"t":"2026-10-08T21:30:00Z","v":858,"vw":2.631598},{"c":2.6405,"h":2.6405,"l":2.6405,"n":1,"o":2.6405,"t":"2026-10-08T21:45:00Z","v":180,"vw":2.6405},{"c":2.61,"h":2.61,"l":2.61,"n":2,"o":2.61,"t":"2026-10-08T22:15:00Z","v":460,"vw":2.61},{"c":2.61,"h":2.65,"l":2.61,"n":3,"o":2.65,"t":"2026-10-08T22:30:00Z","v":290,"vw":2.636159},{"c":2.63,"h":2.63,"l":2.63,"n":4,"o":2.63,"t":"2026-10-08T23:15:00Z","v":1400,"vw":2.63},{"c":2.6205,"h":2.6299,"l":2.6205,"n":4,"o":2.6299,"t":"2026-10-08T23:45:00Z","v":3406,"vw":2.628519},{"c":2.67,"h":2.67,"l":2.61,"n":24,"o":2.61,"t":"2026-10-09T08:00:00Z","v":3121,"vw":2.649595},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-09T08:15:00Z","v":522,"vw":2.64},{"c":2.7045,"h":2.7045,"l":2.67,"n":3,"o":2.67,"t":"2026-10-09T09:30:00Z","v":444,"vw":2.685576},{"c":2.67,"h":2.67,"l":2.6004,"n":3,"o":2.6004,"t":"2026-10-09T09:45:00Z","v":2385,"vw":2.605398},{"c":2.7,"h":2.7,"l":2.7,"n":19,"o":2.7,"t":"2026-10-09T10:00:00Z","v":500,"vw":2.7},{"c":2.6777,"h":2.6777,"l":2.6777,"n":2,"o":2.6777,"t":"2026-10-09T11:00:00Z","v":1030,"vw":2.6777},{"c":2.6559,"h":2.6559,"l":2.6559,"n":1,"o":2.6559,"t":"2026-10-09T11:15:00Z","v":100,"vw":2.6559},{"c":2.644,"h":2.644,"l":2.62,"n":16,"o":2.63,"t":"2026-10-09T11:30:00Z","v":1804,"vw":2.634004},{"c":2.66,"h":2.66,"l":2.66,"n":4,"o":2.66,"t":"2026-10-09T11:45:00Z","v":351,"vw":2.66},{"c":2.6595,"h":2.6595,"l":2.6595,"n":4,"o":2.6595,"t":"2026-10-09T12:00:00Z","v":190,"vw":2.6595},{"c":2.66,"h":2.66,"l":2.66,"n":16,"o":2.66,"t":"2026-10-09T12:15:00Z","v":1191,"vw":2.66},{"c":2.6608,"h":2.68,"l":2.6608,"n":4,"o":2.68,"t":"2026-10-09T12:30:00Z","v":818,"vw":2.676101},{"c":2.64,"h":2.65,"l":2.64,"n":6,"o":2.65,"t":"2026-10-09T12:45:00Z","v":3899,"vw":2.645177},{"c":2.63,"h":2.65,"l":2.63,"n":7,"o":2.65,"t":"2026-10-09T13:00:00Z","v":800,"vw":2.632608},{"c":2.61,"h":2.6486,"l":2.61,"n":9,"o":2.6486,"t":"2026-10-09T13:15:00Z","v":1731,"vw":2.63294},{"c":2.55,"h":2.64,"l":2.55,"n":979,"o":2.61,"t":"2026-10-09T13:30:00Z","v":233821,"vw":2.596765},{"c":2.52,"h":2.555,"l":2.5,"n":959,"o":2.555,"t":"2026-10-09T13:45:00Z","v":216096,"vw":2.521636},{"c":2.525,"h":2.54,"l":2.51,"n":763,"o":2.52,"t":"2026-10-09T14:00:00Z","v":182492,"vw":2.521477},{"c":2.53,"h":2.535,"l":2.51,"n":431,"o":2.525,"t":"2026-10-09T14:15:00Z","v":82746,"vw":2.523823},{"c":2.54,"h":2.54,"l":2.525,"n":315,"o":2.535,"t":"2026-10-09T14:30:00Z","v":55762,"vw":2.532723},{"c":2.545,"h":2.555,"l":2.52,"n":450,"o":2.535,"t":"2026-10-09T14:45:00Z","v":121441,"vw":2.536703},{"c":2.54,"h":2.55,"l":2.525,"n":279,"o":2.5499,"t":"2026-10-09T15:00:00Z","v":51277,"vw":2.535594},{"c":2.52,"h":2.54,"l":2.52,"n":303,"o":2.535,"t":"2026-10-09T15:15:00Z","v":54751,"vw":2.530752},{"c":2.53,"h":2.54,"l":2.52,"n":341,"o":2.52,"t":"2026-10-09T15:30:00Z","v":63356,"vw":2.530061},{"c":2.53,"h":2.54,"l":2.525,"n":353,"o":2.53,"t":"2026-10-09T15:45:00Z","v":71690,"vw":2.530654},{"c":2.51,"h":2.53,"l":2.51,"n":599,"o":2.53,"t":"2026-10-09T16:00:00Z","v":112752,"vw":2.522938},{"c":2.52,"h":2.5399,"l":2.51,"n":383,"o":2.52,"t":"2026-10-09T16:15:00Z","v":73378,"vw":2.523279},{"c":2.525,"h":2.53,"l":2.52,"n":351,"o":2.52,"t":"2026-10-09T16:30:00Z","v":44907,"vw":2.526424},{"c":2.52,"h":2.53,"l":2.52,"n":411,"o":2.525,"t":"2026-10-09T16:45:00Z","v":45566,"vw":2.524923},{"c":2.52,"h":2.53,"l":2.52,"n":367,"o":2.525,"t":"2026-10-09T17:00:00Z","v":42312,"vw":2.526246},{"c":2.535,"h":2.54,"l":2.52,"n":408,"o":2.52,"t":"2026-10-09T17:15:00Z","v":76311,"vw":2.531488},{"c":2.54,"h":2.5499,"l":2.53,"n":375,"o":2.54,"t":"2026-10-09T17:30:00Z","v":70453,"vw":2.539722},{"c":2.565,"h":2.57,"l":2.545,"n":395,"o":2.545,"t":"2026-10-09T17:45:00Z","v":71016,"vw":2.55339},{"c":2.56,"h":2.57,"l":2.56,"n":404,"o":2.565,"t":"2026-10-09T18:00:00Z","v":51460,"vw":2.566565},{"c":2.555,"h":2.57,"l":2.55,"n":420,"o":2.57,"t":"2026-10-09T18:15:00Z","v":111549,"vw":2.560362},{"c":2.55,"h":2.56,"l":2.55,"n":378,"o":2.555,"t":"2026-10-09T18:30:00Z","v":45752,"vw":2.554726},{"c":2.57,"h":2.59,"l":2.55,"n":484,"o":2.55,"t":"2026-10-09T18:45:00Z","v":107785,"vw":2.570768},{"c":2.575,"h":2.58,"l":2.57,"n":384,"o":2.575,"t":"2026-10-09T19:00:00Z","v":49077,"vw":2.574556},{"c":2.585,"h":2.595,"l":2.57,"n":514,"o":2.57,"t":"2026-10-09T19:15:00Z","v":120993,"vw":2.58577},{"c":2.595,"h":2.5989,"l":2.575,"n":635,"o":2.585,"t":"2026-10-09T19:30:00Z","v":196965,"vw":2.583256},{"c":2.61,"h":2.61,"l":2.5843,"n":1595,"o":2.591,"t":"2026-10-09T19:45:00Z","v":524067,"vw":2.597128},{"c":2.64,"h":2.64,"l":2.5823,"n":22,"o":2.6,"t":"2026-10-09T20:00:00Z","v":372822,"vw":2.59996},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-09T20:15:00Z","v":3186,"vw":2.6},{"c":2.63,"h":2.63,"l":2.62,"n":5,"o":2.62,"t":"2026-10-09T20:30:00Z","v":3006,"vw":2.624649},{"c":2.6036,"h":2.6389,"l":2.6036,"n":6,"o":2.6384,"t":"2026-10-09T22:30:00Z","v":1075,"vw":2.63519},{"c":2.6377,"h":2.6377,"l":2.6377,"n":1,"o":2.6377,"t":"2026-10-09T23:00:00Z","v":390,"vw":2.6377},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-10-09T23:30:00Z","v":104,"vw":2.64},{"c":2.64,"h":2.65,"l":2.62,"n":31,"o":2.62,"t":"2026-10-12T08:00:00Z","v":3199,"vw":2.640158},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-12T09:00:00Z","v":518,"vw":2.6},{"c":2.6001,"h":2.6001,"l":2.6,"n":9,"o":2.6,"t":"2026-10-12T09:15:00Z","v":5610,"vw":2.600093},{"c":2.6,"h":2.6,"l":2.6,"n":5,"o":2.6,"t":"2026-10-12T09:45:00Z","v":825,"vw":2.6},{"c":2.6,"h":2.61,"l":2.6,"n":8,"o":2.61,"t":"2026-10-12T10:45:00Z","v":702,"vw":2.601429},{"c":2.5995,"h":2.6,"l":2.59,"n":37,"o":2.6,"t":"2026-10-12T11:00:00Z","v":1538,"vw":2.598238},{"c":2.5705,"h":2.59,"l":2.5705,"n":14,"o":2.59,"t":"2026-10-12T11:15:00Z","v":8208,"vw":2.571021},{"c":2.5705,"h":2.5705,"l":2.5705,"n":1,"o":2.5705,"t":"2026-10-12T11:30:00Z","v":200,"vw":2.5705},{"c":2.5896,"h":2.5896,"l":2.5896,"n":1,"o":2.5896,"t":"2026-10-12T11:45:00Z","v":100,"vw":2.5896},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-12T12:00:00Z","v":100,"vw":2.57},{"c":2.5716,"h":2.5716,"l":2.5716,"n":2,"o":2.5716,"t":"2026-10-12T12:30:00Z","v":910,"vw":2.5716},{"c":2.585,"h":2.585,"l":2.58,"n":4,"o":2.581,"t":"2026-10-12T13:00:00Z","v":600,"vw":2.582667},{"c":2.57,"h":2.59,"l":2.57,"n":37,"o":2.585,"t":"2026-10-12T13:15:00Z","v":5238,"vw":2.583157},{"c":2.52,"h":2.56,"l":2.51,"n":1045,"o":2.55,"t":"2026-10-12T13:30:00Z","v":490388,"vw":2.526752},{"c":2.51,"h":2.53,"l":2.5,"n":371,"o":2.52,"t":"2026-10-12T13:45:00Z","v":103603,"vw":2.508951},{"c":2.4899,"h":2.51,"l":2.47,"n":756,"o":2.5098,"t":"2026-10-12T14:00:00Z","v":260584,"vw":2.493162},{"c":2.475,"h":2.49,"l":2.4601,"n":796,"o":2.485,"t":"2026-10-12T14:15:00Z","v":107314,"vw":2.477505},{"c":2.495,"h":2.5,"l":2.46,"n":590,"o":2.475,"t":"2026-10-12T14:30:00Z","v":155782,"vw":2.478384},{"c":2.47,"h":2.49,"l":2.47,"n":535,"o":2.49,"t":"2026-10-12T14:45:00Z","v":112184,"vw":2.480039},{"c":2.47,"h":2.48,"l":2.465,"n":465,"o":2.47,"t":"2026-10-12T15:00:00Z","v":84652,"vw":2.470923},{"c":2.45,"h":2.48,"l":2.45,"n":410,"o":2.475,"t":"2026-10-12T15:15:00Z","v":108440,"vw":2.46432},{"c":2.458,"h":2.47,"l":2.45,"n":439,"o":2.45,"t":"2026-10-12T15:30:00Z","v":80020,"vw":2.457881},{"c":2.455,"h":2.46,"l":2.45,"n":277,"o":2.458,"t":"2026-10-12T15:45:00Z","v":42871,"vw":2.455191},{"c":2.445,"h":2.46,"l":2.4401,"n":595,"o":2.45,"t":"2026-10-12T16:00:00Z","v":119826,"vw":2.450189},{"c":2.4403,"h":2.45,"l":2.44,"n":388,"o":2.45,"t":"2026-10-12T16:15:00Z","v":55105,"vw":2.444859},{"c":2.435,"h":2.45,"l":2.435,"n":532,"o":2.4477,"t":"2026-10-12T16:30:00Z","v":114037,"vw":2.439943},{"c":2.43,"h":2.44,"l":2.43,"n":564,"o":2.44,"t":"2026-10-12T16:45:00Z","v":139589,"vw":2.43179},{"c":2.425,"h":2.44,"l":2.425,"n":450,"o":2.43,"t":"2026-10-12T17:00:00Z","v":54038,"vw":2.432641},{"c":2.425,"h":2.43,"l":2.42,"n":324,"o":2.425,"t":"2026-10-12T17:15:00Z","v":45901,"vw":2.422354},{"c":2.395,"h":2.43,"l":2.39,"n":1064,"o":2.425,"t":"2026-10-12T17:30:00Z","v":249815,"vw":2.403791},{"c":2.381,"h":2.395,"l":2.38,"n":460,"o":2.395,"t":"2026-10-12T17:45:00Z","v":86268,"vw":2.385437},{"c":2.36,"h":2.39,"l":2.36,"n":588,"o":2.38,"t":"2026-10-12T18:00:00Z","v":127725,"vw":2.377368},{"c":2.355,"h":2.365,"l":2.35,"n":653,"o":2.36,"t":"2026-10-12T18:15:00Z","v":243799,"vw":2.355969},{"c":2.355,"h":2.36,"l":2.35,"n":323,"o":2.355,"t":"2026-10-12T18:30:00Z","v":48030,"vw":2.355288},{"c":2.35,"h":2.3695,"l":2.34,"n":471,"o":2.35,"t":"2026-10-12T18:45:00Z","v":117611,"vw":2.351982},{"c":2.345,"h":2.36,"l":2.34,"n":474,"o":2.35,"t":"2026-10-12T19:00:00Z","v":146669,"vw":2.349586},{"c":2.355,"h":2.36,"l":2.34,"n":464,"o":2.35,"t":"2026-10-12T19:15:00Z","v":85936,"vw":2.34966},{"c":2.335,"h":2.3575,"l":2.33,"n":768,"o":2.355,"t":"2026-10-12T19:30:00Z","v":294504,"vw":2.344682},{"c":2.325,"h":2.34,"l":2.32,"n":964,"o":2.335,"t":"2026-10-12T19:45:00Z","v":264904,"vw":2.327747},{"c":2.37,"h":2.3894,"l":2.325,"n":29,"o":2.325,"t":"2026-10-12T20:00:00Z","v":363518,"vw":2.326846},{"c":2.39,"h":2.39,"l":2.3477,"n":12,"o":2.35,"t":"2026-10-12T20:15:00Z","v":2855,"vw":2.359586},{"c":2.36,"h":2.3822,"l":2.36,"n":7,"o":2.3605,"t":"2026-10-12T20:30:00Z","v":7848,"vw":2.368058},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-12T21:00:00Z","v":350,"vw":2.36},{"c":2.36,"h":2.37,"l":2.36,"n":5,"o":2.37,"t":"2026-10-12T21:15:00Z","v":414,"vw":2.3625},{"c":2.38,"h":2.38,"l":2.3769,"n":8,"o":2.38,"t":"2026-10-12T21:30:00Z","v":2055,"vw":2.379374},{"c":2.37,"h":2.37,"l":2.37,"n":3,"o":2.37,"t":"2026-10-12T21:45:00Z","v":250,"vw":2.37},{"c":2.35,"h":2.36,"l":2.345,"n":29,"o":2.36,"t":"2026-10-12T22:00:00Z","v":21123,"vw":2.356827},{"c":2.35,"h":2.35,"l":2.3485,"n":6,"o":2.3485,"t":"2026-10-12T22:15:00Z","v":3980,"vw":2.349232},{"c":2.3797,"h":2.38,"l":2.3781,"n":4,"o":2.3781,"t":"2026-10-12T22:30:00Z","v":1675,"vw":2.3793},{"c":2.3788,"h":2.3788,"l":2.37,"n":8,"o":2.37,"t":"2026-10-12T22:45:00Z","v":862,"vw":2.377085},{"c":2.34,"h":2.34,"l":2.34,"n":5,"o":2.34,"t":"2026-10-12T23:00:00Z","v":3319,"vw":2.34},{"c":2.3499,"h":2.35,"l":2.3485,"n":4,"o":2.35,"t":"2026-10-12T23:15:00Z","v":5780,"vw":2.349905},{"c":2.3495,"h":2.3495,"l":2.3495,"n":1,"o":2.3495,"t":"2026-10-12T23:30:00Z","v":500,"vw":2.3495},{"c":2.34,"h":2.3498,"l":2.34,"n":3,"o":2.3498,"t":"2026-10-12T23:45:00Z","v":1500,"vw":2.345367},{"c":2.33,"h":2.33,"l":2.32,"n":36,"o":2.33,"t":"2026-10-13T08:00:00Z","v":12725,"vw":2.325194},{"c":2.34,"h":2.34,"l":2.34,"n":14,"o":2.34,"t":"2026-10-13T08:30:00Z","v":187,"vw":2.34},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-13T09:00:00Z","v":570,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-13T09:15:00Z","v":150,"vw":2.35},{"c":2.3497,"h":2.3497,"l":2.3497,"n":1,"o":2.3497,"t":"2026-10-13T10:15:00Z","v":572,"vw":2.3497},{"c":2.345,"h":2.345,"l":2.345,"n":2,"o":2.345,"t":"2026-10-13T10:30:00Z","v":102,"vw":2.345},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-13T11:00:00Z","v":100,"vw":2.35},{"c":2.35,"h":2.35,"l":2.34,"n":3,"o":2.34,"t":"2026-10-13T11:15:00Z","v":2685,"vw":2.34149},{"c":2.34,"h":2.34,"l":2.34,"n":18,"o":2.34,"t":"2026-10-13T11:30:00Z","v":927,"vw":2.34},{"c":2.3315,"h":2.3315,"l":2.3315,"n":1,"o":2.3315,"t":"2026-10-13T11:45:00Z","v":5000,"vw":2.3315},{"c":2.315,"h":2.33,"l":2.315,"n":26,"o":2.33,"t":"2026-10-13T12:00:00Z","v":10955,"vw":2.320946},{"c":2.3292,"h":2.3292,"l":2.31,"n":3,"o":2.32,"t":"2026-10-13T12:15:00Z","v":1798,"vw":2.31376},{"c":2.3198,"h":2.33,"l":2.315,"n":10,"o":2.33,"t":"2026-10-13T12:30:00Z","v":2056,"vw":2.318968},{"c":2.31,"h":2.31,"l":2.3,"n":25,"o":2.31,"t":"2026-10-13T12:45:00Z","v":3957,"vw":2.305939},{"c":2.305,"h":2.31,"l":2.305,"n":9,"o":2.3095,"t":"2026-10-13T13:00:00Z","v":999,"vw":2.309113},{"c":2.3,"h":2.31,"l":2.28,"n":40,"o":2.31,"t":"2026-10-13T13:15:00Z","v":7578,"vw":2.286238},{"c":2.315,"h":2.3199,"l":2.2401,"n":1169,"o":2.29,"t":"2026-10-13T13:30:00Z","v":380417,"vw":2.274712},{"c":2.2901,"h":2.32,"l":2.29,"n":621,"o":2.315,"t":"2026-10-13T13:45:00Z","v":140190,"vw":2.301123},{"c":2.3,"h":2.305,"l":2.285,"n":537,"o":2.295,"t":"2026-10-13T14:00:00Z","v":139155,"vw":2.296824},{"c":2.2699,"h":2.295,"l":2.265,"n":476,"o":2.295,"t":"2026-10-13T14:15:00Z","v":101073,"vw":2.281658},{"c":2.265,"h":2.27,"l":2.26,"n":276,"o":2.265,"t":"2026-10-13T14:30:00Z","v":31340,"vw":2.265889},{"c":2.241,"h":2.2699,"l":2.24,"n":547,"o":2.265,"t":"2026-10-13T14:45:00Z","v":224895,"vw":2.251591},{"c":2.245,"h":2.25,"l":2.24,"n":240,"o":2.245,"t":"2026-10-13T15:00:00Z","v":64590,"vw":2.243363},{"c":2.22,"h":2.245,"l":2.22,"n":566,"o":2.245,"t":"2026-10-13T15:15:00Z","v":217701,"vw":2.233131},{"c":2.22,"h":2.2299,"l":2.21,"n":480,"o":2.225,"t":"2026-10-13T15:30:00Z","v":150155,"vw":2.219483},{"c":2.225,"h":2.23,"l":2.2101,"n":470,"o":2.22,"t":"2026-10-13T15:45:00Z","v":92889,"vw":2.217705},{"c":2.235,"h":2.24,"l":2.225,"n":366,"o":2.225,"t":"2026-10-13T16:00:00Z","v":74919,"vw":2.231441},{"c":2.231,"h":2.24,"l":2.23,"n":267,"o":2.235,"t":"2026-10-13T16:15:00Z","v":47685,"vw":2.234482},{"c":2.235,"h":2.24,"l":2.23,"n":465,"o":2.235,"t":"2026-10-13T16:30:00Z","v":123886,"vw":2.23768},{"c":2.23,"h":2.24,"l":2.225,"n":314,"o":2.235,"t":"2026-10-13T16:45:00Z","v":66585,"vw":2.233607},{"c":2.215,"h":2.2201,"l":2.21,"n":232,"o":2.2201,"t":"2026-10-13T17:00:00Z","v":45482,"vw":2.216241},{"c":2.215,"h":2.22,"l":2.21,"n":189,"o":2.22,"t":"2026-10-13T17:15:00Z","v":45624,"vw":2.217577},{"c":2.205,"h":2.22,"l":2.2,"n":468,"o":2.2161,"t":"2026-10-13T17:30:00Z","v":84868,"vw":2.206162},{"c":2.195,"h":2.2099,"l":2.19,"n":429,"o":2.205,"t":"2026-10-13T17:45:00Z","v":97724,"vw":2.198382},{"c":2.22,"h":2.22,"l":2.19,"n":553,"o":2.195,"t":"2026-10-13T18:00:00Z","v":155597,"vw":2.20226},{"c":2.215,"h":2.22,"l":2.21,"n":288,"o":2.215,"t":"2026-10-13T18:15:00Z","v":40946,"vw":2.214323},{"c":2.215,"h":2.22,"l":2.21,"n":344,"o":2.21,"t":"2026-10-13T18:30:00Z","v":24981,"vw":2.215797},{"c":2.21,"h":2.22,"l":2.21,"n":421,"o":2.215,"t":"2026-10-13T18:45:00Z","v":87573,"vw":2.211794},{"c":2.21,"h":2.22,"l":2.21,"n":291,"o":2.215,"t":"2026-10-13T19:00:00Z","v":52450,"vw":2.214612},{"c":2.215,"h":2.22,"l":2.21,"n":292,"o":2.215,"t":"2026-10-13T19:15:00Z","v":37313,"vw":2.216252},{"c":2.21,"h":2.22,"l":2.21,"n":521,"o":2.215,"t":"2026-10-13T19:30:00Z","v":57864,"vw":2.214546},{"c":2.215,"h":2.22,"l":2.21,"n":1901,"o":2.215,"t":"2026-10-13T19:45:00Z","v":264433,"vw":2.213069},{"c":2.235,"h":2.27,"l":2.21,"n":42,"o":2.215,"t":"2026-10-13T20:00:00Z","v":398409,"vw":2.21533},{"c":2.27,"h":2.27,"l":2.22,"n":3,"o":2.22,"t":"2026-10-13T20:15:00Z","v":650,"vw":2.228333},{"c":2.2201,"h":2.2201,"l":2.2201,"n":1,"o":2.2201,"t":"2026-10-13T20:30:00Z","v":170322,"vw":2.2201},{"c":2.2593,"h":2.2593,"l":2.24,"n":11,"o":2.2588,"t":"2026-10-13T20:45:00Z","v":6678,"vw":2.25897},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-10-13T21:00:00Z","v":500,"vw":2.24},{"c":2.22,"h":2.24,"l":2.22,"n":8,"o":2.2387,"t":"2026-10-13T21:15:00Z","v":2725,"vw":2.233689},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-13T21:30:00Z","v":200,"vw":2.24},{"c":2.221,"h":2.221,"l":2.221,"n":2,"o":2.221,"t":"2026-10-13T21:45:00Z","v":5000,"vw":2.221},{"c":2.2394,"h":2.24,"l":2.2394,"n":4,"o":2.24,"t":"2026-10-13T22:00:00Z","v":325,"vw":2.2398},{"c":2.22,"h":2.2472,"l":2.22,"n":5,"o":2.2472,"t":"2026-10-13T23:00:00Z","v":522,"vw":2.231079},{"c":2.25,"h":2.25,"l":2.22,"n":5,"o":2.23,"t":"2026-10-13T23:15:00Z","v":7066,"vw":2.220567},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-10-13T23:30:00Z","v":450,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-10-14T08:00:00Z","v":603,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-10-14T08:15:00Z","v":130,"vw":2.24},{"c":2.243,"h":2.243,"l":2.24,"n":4,"o":2.24,"t":"2026-10-14T08:30:00Z","v":6005,"vw":2.2415},{"c":2.22,"h":2.22,"l":2.22,"n":5,"o":2.22,"t":"2026-10-14T08:45:00Z","v":230,"vw":2.22},{"c":2.23,"h":2.24,"l":2.22,"n":10,"o":2.24,"t":"2026-10-14T09:30:00Z","v":2435,"vw":2.231622},{"c":2.2,"h":2.2,"l":2.2,"n":3,"o":2.2,"t":"2026-10-14T10:45:00Z","v":130,"vw":2.2},{"c":2.2001,"h":2.23,"l":2.2,"n":10,"o":2.22,"t":"2026-10-14T11:00:00Z","v":4001,"vw":2.208671},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-10-14T11:15:00Z","v":505,"vw":2.24},{"c":2.1901,"h":2.2038,"l":2.1901,"n":20,"o":2.2,"t":"2026-10-14T11:30:00Z","v":12248,"vw":2.199496},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-10-14T11:45:00Z","v":500,"vw":2.2},{"c":2.18,"h":2.19,"l":2.18,"n":41,"o":2.19,"t":"2026-10-14T12:30:00Z","v":1495,"vw":2.188403},{"c":2.1615,"h":2.17,"l":2.1615,"n":21,"o":2.17,"t":"2026-10-14T12:45:00Z","v":8384,"vw":2.168199},{"c":2.16,"h":2.17,"l":2.15,"n":34,"o":2.165,"t":"2026-10-14T13:00:00Z","v":8096,"vw":2.157014},{"c":2.12,"h":2.16,"l":2.12,"n":118,"o":2.155,"t":"2026-10-14T13:15:00Z","v":22619,"vw":2.146417},{"c":2.08,"h":2.13,"l":2.06,"n":1294,"o":2.12,"t":"2026-10-14T13:30:00Z","v":472560,"vw":2.084637},{"c":2.06,"h":2.1,"l":2.06,"n":857,"o":2.085,"t":"2026-10-14T13:45:00Z","v":202056,"vw":2.080242},{"c":2.045,"h":2.07,"l":2.04,"n":1130,"o":2.065,"t":"2026-10-14T14:00:00Z","v":346548,"vw":2.056557},{"c":2.045,"h":2.06,"l":2.04,"n":755,"o":2.045,"t":"2026-10-14T14:15:00Z","v":174799,"vw":2.047615},{"c":2.07,"h":2.07,"l":2.04,"n":700,"o":2.04,"t":"2026-10-14T14:30:00Z","v":129336,"vw":2.05326},{"c":2.055,"h":2.07,"l":2.05,"n":410,"o":2.07,"t":"2026-10-14T14:45:00Z","v":99660,"vw":2.059822},{"c":2.03,"h":2.0564,"l":2.03,"n":922,"o":2.05,"t":"2026-10-14T15:00:00Z","v":352520,"vw":2.040826},{"c":2.025,"h":2.035,"l":2.02,"n":615,"o":2.03,"t":"2026-10-14T15:15:00Z","v":113804,"vw":2.026956},{"c":2.015,"h":2.035,"l":2.01,"n":557,"o":2.025,"t":"2026-10-14T15:30:00Z","v":164685,"vw":2.02439},{"c":2.025,"h":2.03,"l":2,"n":779,"o":2.02,"t":"2026-10-14T15:45:00Z","v":311283,"vw":2.018574},{"c":2.005,"h":2.03,"l":1.991,"n":840,"o":2.025,"t":"2026-10-14T16:00:00Z","v":523281,"vw":2.006553},{"c":2,"h":2.01,"l":2,"n":488,"o":2.005,"t":"2026-10-14T16:15:00Z","v":101539,"vw":2.005678},{"c":1.995,"h":2.01,"l":1.99,"n":613,"o":2.01,"t":"2026-10-14T16:30:00Z","v":175719,"vw":1.993696},{"c":1.98,"h":2,"l":1.98,"n":660,"o":1.99,"t":"2026-10-14T16:45:00Z","v":237806,"vw":1.99347},{"c":1.98,"h":1.99,"l":1.98,"n":533,"o":1.985,"t":"2026-10-14T17:00:00Z","v":73767,"vw":1.983955},{"c":1.96,"h":1.99,"l":1.96,"n":537,"o":1.98,"t":"2026-10-14T17:15:00Z","v":144600,"vw":1.97763},{"c":1.97,"h":1.97,"l":1.93,"n":1544,"o":1.965,"t":"2026-10-14T17:30:00Z","v":1340220,"vw":1.94678},{"c":1.965,"h":1.97,"l":1.96,"n":509,"o":1.9698,"t":"2026-10-14T17:45:00Z","v":111572,"vw":1.964751},{"c":1.9881,"h":1.995,"l":1.95,"n":774,"o":1.96,"t":"2026-10-14T18:00:00Z","v":327879,"vw":1.974662},{"c":2.005,"h":2.01,"l":1.98,"n":971,"o":1.985,"t":"2026-10-14T18:15:00Z","v":426720,"vw":1.994417},{"c":2.01,"h":2.02,"l":1.99,"n":927,"o":2.0089,"t":"2026-10-14T18:30:00Z","v":1473775,"vw":2.005044},{"c":2.01,"h":2.02,"l":2.01,"n":505,"o":2.01,"t":"2026-10-14T18:45:00Z","v":358444,"vw":2.015468},{"c":2.005,"h":2.02,"l":2,"n":691,"o":2.015,"t":"2026-10-14T19:00:00Z","v":1358229,"vw":2.018638},{"c":2.045,"h":2.08,"l":2,"n":1070,"o":2.005,"t":"2026-10-14T19:15:00Z","v":1714712,"vw":2.023244},{"c":2.01,"h":2.05,"l":2.01,"n":764,"o":2.04,"t":"2026-10-14T19:30:00Z","v":667880,"vw":2.018077},{"c":2.005,"h":2.02,"l":2.005,"n":1470,"o":2.015,"t":"2026-10-14T19:45:00Z","v":1385906,"vw":2.011284},{"c":2.06,"h":2.128,"l":2.005,"n":16,"o":2.005,"t":"2026-10-14T20:00:00Z","v":481741,"vw":2.00661},{"c":2.005,"h":2.05,"l":2.005,"n":20,"o":2.0157,"t":"2026-10-14T20:15:00Z","v":167163,"vw":2.010104},{"c":2.07,"h":2.07,"l":2.03,"n":7,"o":2.03,"t":"2026-10-14T20:45:00Z","v":1597,"vw":2.052911},{"c":2.05,"h":2.09,"l":2.05,"n":5,"o":2.05,"t":"2026-10-14T21:00:00Z","v":5467,"vw":2.053841},{"c":2.1092,"h":2.1092,"l":2.1092,"n":2,"o":2.1092,"t":"2026-10-14T21:15:00Z","v":106,"vw":2.1092},{"c":2.06,"h":2.0699,"l":2.0531,"n":11,"o":2.0699,"t":"2026-10-14T21:30:00Z","v":9236,"vw":2.05951},{"c":2.07,"h":2.07,"l":2.06,"n":11,"o":2.06,"t":"2026-10-14T21:45:00Z","v":22500,"vw":2.068149},{"c":2.07,"h":2.07,"l":2.06,"n":5,"o":2.06,"t":"2026-10-14T22:00:00Z","v":550,"vw":2.06597},{"c":2.05,"h":2.05,"l":2.05,"n":4,"o":2.05,"t":"2026-10-14T22:15:00Z","v":1813,"vw":2.05},{"c":2.0531,"h":2.07,"l":2.05,"n":8,"o":2.06,"t":"2026-10-14T22:30:00Z","v":2410,"vw":2.057435},{"c":2.05,"h":2.05,"l":2.05,"n":4,"o":2.05,"t":"2026-10-14T22:45:00Z","v":2502,"vw":2.05},{"c":2.06,"h":2.06,"l":2.05,"n":3,"o":2.055,"t":"2026-10-14T23:00:00Z","v":950,"vw":2.053684},{"c":2.06,"h":2.06,"l":2.06,"n":5,"o":2.06,"t":"2026-10-14T23:15:00Z","v":1100,"vw":2.06},{"c":2.06,"h":2.12,"l":2.06,"n":20,"o":2.12,"t":"2026-10-14T23:45:00Z","v":4710,"vw":2.097845},{"c":2.01,"h":2.07,"l":2.01,"n":45,"o":2.01,"t":"2026-10-15T08:00:00Z","v":4039,"vw":2.024607},{"c":1.95,"h":2,"l":1.95,"n":2,"o":2,"t":"2026-10-15T08:15:00Z","v":2400,"vw":1.964583},{"c":1.95,"h":1.96,"l":1.95,"n":5,"o":1.96,"t":"2026-10-15T08:30:00Z","v":3636,"vw":1.950366},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-15T10:15:00Z","v":200,"vw":1.98},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-15T10:45:00Z","v":200,"vw":1.95},{"c":1.97,"h":1.98,"l":1.965,"n":27,"o":1.9793,"t":"2026-10-15T11:00:00Z","v":6399,"vw":1.973812},{"c":1.95,"h":1.95,"l":1.95,"n":11,"o":1.95,"t":"2026-10-15T11:15:00Z","v":1916,"vw":1.95},{"c":1.9704,"h":1.9704,"l":1.9704,"n":1,"o":1.9704,"t":"2026-10-15T11:45:00Z","v":500,"vw":1.9704},{"c":1.99,"h":1.9976,"l":1.9746,"n":4,"o":1.9746,"t":"2026-10-15T12:00:00Z","v":1052,"vw":1.986314},{"c":1.985,"h":1.99,"l":1.97,"n":7,"o":1.99,"t":"2026-10-15T12:15:00Z","v":929,"vw":1.978665},{"c":2,"h":2,"l":1.97,"n":6,"o":1.99,"t":"2026-10-15T12:30:00Z","v":13377,"vw":1.970375},{"c":1.98,"h":1.99,"l":1.98,"n":4,"o":1.99,"t":"2026-10-15T12:45:00Z","v":792,"vw":1.98641},{"c":1.96,"h":1.9798,"l":1.96,"n":18,"o":1.9798,"t":"2026-10-15T13:00:00Z","v":2137,"vw":1.963068},{"c":1.9515,"h":1.96,"l":1.9515,"n":16,"o":1.96,"t":"2026-10-15T13:15:00Z","v":3783,"vw":1.955307},{"c":1.924,"h":1.96,"l":1.89,"n":1497,"o":1.955,"t":"2026-10-15T13:30:00Z","v":532654,"vw":1.920886},{"c":1.915,"h":1.93,"l":1.91,"n":626,"o":1.925,"t":"2026-10-15T13:45:00Z","v":248518,"vw":1.917167},{"c":1.95,"h":1.97,"l":1.91,"n":904,"o":1.915,"t":"2026-10-15T14:00:00Z","v":285117,"vw":1.931905},{"c":1.94,"h":1.9588,"l":1.93,"n":724,"o":1.95,"t":"2026-10-15T14:15:00Z","v":208497,"vw":1.943379},{"c":1.97,"h":1.97,"l":1.9323,"n":570,"o":1.935,"t":"2026-10-15T14:30:00Z","v":139286,"vw":1.949634},{"c":1.975,"h":1.98,"l":1.96,"n":689,"o":1.965,"t":"2026-10-15T14:45:00Z","v":126778,"vw":1.968688},{"c":1.99,"h":2,"l":1.97,"n":647,"o":1.975,"t":"2026-10-15T15:00:00Z","v":185322,"vw":1.987312},{"c":1.98,"h":2,"l":1.98,"n":588,"o":1.995,"t":"2026-10-15T15:15:00Z","v":195440,"vw":1.986797},{"c":1.98,"h":1.99,"l":1.98,"n":429,"o":1.985,"t":"2026-10-15T15:30:00Z","v":75004,"vw":1.984439},{"c":1.98,"h":1.99,"l":1.98,"n":442,"o":1.985,"t":"2026-10-15T15:45:00Z","v":66408,"vw":1.984664},{"c":1.98,"h":1.99,"l":1.98,"n":378,"o":1.99,"t":"2026-10-15T16:00:00Z","v":84573,"vw":1.984374},{"c":1.98,"h":1.99,"l":1.98,"n":339,"o":1.985,"t":"2026-10-15T16:15:00Z","v":48429,"vw":1.984662},{"c":1.985,"h":1.99,"l":1.98,"n":373,"o":1.98,"t":"2026-10-15T16:30:00Z","v":111607,"vw":1.98447},{"c":1.98,"h":1.99,"l":1.98,"n":354,"o":1.98,"t":"2026-10-15T16:45:00Z","v":82075,"vw":1.985155},{"c":1.985,"h":1.99,"l":1.98,"n":363,"o":1.98,"t":"2026-10-15T17:00:00Z","v":166815,"vw":1.981965},{"c":1.98,"h":1.99,"l":1.98,"n":395,"o":1.98,"t":"2026-10-15T17:15:00Z","v":77854,"vw":1.982588},{"c":1.985,"h":1.99,"l":1.98,"n":408,"o":1.985,"t":"2026-10-15T17:30:00Z","v":117577,"vw":1.984697},{"c":1.98,"h":1.99,"l":1.98,"n":575,"o":1.98,"t":"2026-10-15T17:45:00Z","v":219123,"vw":1.985456},{"c":1.985,"h":1.99,"l":1.98,"n":347,"o":1.985,"t":"2026-10-15T18:00:00Z","v":74832,"vw":1.983966},{"c":1.98,"h":1.99,"l":1.98,"n":330,"o":1.98,"t":"2026-10-15T18:15:00Z","v":40104,"vw":1.984766},{"c":1.98,"h":1.99,"l":1.98,"n":354,"o":1.985,"t":"2026-10-15T18:30:00Z","v":50401,"vw":1.984384},{"c":1.98,"h":1.99,"l":1.98,"n":467,"o":1.98,"t":"2026-10-15T18:45:00Z","v":113122,"vw":1.983464},{"c":1.995,"h":2,"l":1.98,"n":933,"o":1.985,"t":"2026-10-15T19:00:00Z","v":623920,"vw":1.991333},{"c":1.99,"h":2,"l":1.99,"n":529,"o":1.995,"t":"2026-10-15T19:15:00Z","v":127691,"vw":1.995438},{"c":2.01,"h":2.02,"l":1.99,"n":1424,"o":1.995,"t":"2026-10-15T19:30:00Z","v":1310618,"vw":2.006855},{"c":1.995,"h":2.015,"l":1.99,"n":1526,"o":2.015,"t":"2026-10-15T19:45:00Z","v":738607,"vw":2.001101},{"c":2.03,"h":2.0438,"l":1.995,"n":15,"o":1.995,"t":"2026-10-15T20:00:00Z","v":385480,"vw":1.995779},{"c":2.049,"h":2.049,"l":2.01,"n":8,"o":2.01,"t":"2026-10-15T20:15:00Z","v":13369,"vw":2.010987},{"c":2.0117,"h":2.0117,"l":2.0117,"n":2,"o":2.0117,"t":"2026-10-15T20:30:00Z","v":249,"vw":2.0117},{"c":2.0383,"h":2.0383,"l":2.03,"n":3,"o":2.03,"t":"2026-10-15T20:45:00Z","v":300,"vw":2.032767},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-15T21:00:00Z","v":100,"vw":2.04},{"c":2.02,"h":2.036,"l":2.02,"n":2,"o":2.036,"t":"2026-10-15T21:30:00Z","v":2000,"vw":2.028},{"c":2.04,"h":2.04,"l":2.0208,"n":12,"o":2.0208,"t":"2026-10-15T22:15:00Z","v":1979,"vw":2.036937},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-15T22:30:00Z","v":100,"vw":2.04},{"c":2.02,"h":2.04,"l":2.02,"n":4,"o":2.02,"t":"2026-10-15T22:45:00Z","v":8014,"vw":2.02025},{"c":2.0231,"h":2.0231,"l":2.0231,"n":2,"o":2.0231,"t":"2026-10-15T23:00:00Z","v":1500,"vw":2.0231},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-15T23:15:00Z","v":626,"vw":2.02},{"c":1.9836,"h":2.03,"l":1.98,"n":78,"o":2.0231,"t":"2026-10-15T23:30:00Z","v":23326,"vw":2.007351},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-16T08:00:00Z","v":9098,"vw":2.01},{"c":2.01,"h":2.01,"l":2,"n":2,"o":2,"t":"2026-10-16T08:45:00Z","v":3500,"vw":2.002857},{"c":2.04,"h":2.04,"l":2.04,"n":4,"o":2.04,"t":"2026-10-16T10:30:00Z","v":180,"vw":2.04},{"c":2.05,"h":2.05,"l":2.01,"n":2,"o":2.01,"t":"2026-10-16T10:45:00Z","v":330,"vw":2.022121},{"c":2.02,"h":2.05,"l":2.02,"n":28,"o":2.025,"t":"2026-10-16T11:00:00Z","v":15233,"vw":2.039347},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-16T11:15:00Z","v":1000,"vw":2.02},{"c":2,"h":2.02,"l":2,"n":10,"o":2.02,"t":"2026-10-16T11:45:00Z","v":3362,"vw":2.012516},{"c":2.02,"h":2.05,"l":2,"n":7,"o":2,"t":"2026-10-16T12:00:00Z","v":6300,"vw":2.007142},{"c":1.9999,"h":2.04,"l":1.9999,"n":31,"o":2.02,"t":"2026-10-16T12:15:00Z","v":7389,"vw":2.005186},{"c":2.0326,"h":2.0326,"l":1.995,"n":23,"o":1.9985,"t":"2026-10-16T12:30:00Z","v":4764,"vw":2.010411},{"c":2.04,"h":2.04,"l":1.99,"n":27,"o":2,"t":"2026-10-16T13:00:00Z","v":11660,"vw":1.994066},{"c":1.9813,"h":2.02,"l":1.9813,"n":3,"o":2.02,"t":"2026-10-16T13:15:00Z","v":2600,"vw":1.990231},{"c":1.99,"h":2,"l":1.945,"n":1022,"o":1.99,"t":"2026-10-16T13:30:00Z","v":417370,"vw":1.978475},{"c":1.965,"h":1.99,"l":1.9501,"n":573,"o":1.99,"t":"2026-10-16T13:45:00Z","v":111242,"vw":1.964919},{"c":1.965,"h":1.98,"l":1.95,"n":642,"o":1.965,"t":"2026-10-16T14:00:00Z","v":225062,"vw":1.959708},{"c":1.96,"h":1.97,"l":1.95,"n":777,"o":1.965,"t":"2026-10-16T14:15:00Z","v":80867,"vw":1.962843},{"c":1.97,"h":1.98,"l":1.96,"n":669,"o":1.965,"t":"2026-10-16T14:30:00Z","v":98081,"vw":1.972114},{"c":1.93,"h":1.98,"l":1.93,"n":1069,"o":1.975,"t":"2026-10-16T14:45:00Z","v":244809,"vw":1.950172},{"c":1.925,"h":1.9303,"l":1.91,"n":639,"o":1.93,"t":"2026-10-16T15:00:00Z","v":163229,"vw":1.918537},{"c":1.925,"h":1.93,"l":1.915,"n":366,"o":1.925,"t":"2026-10-16T15:15:00Z","v":90406,"vw":1.921929},{"c":1.92,"h":1.93,"l":1.92,"n":339,"o":1.93,"t":"2026-10-16T15:30:00Z","v":46586,"vw":1.923344},{"c":1.89,"h":1.93,"l":1.89,"n":723,"o":1.92,"t":"2026-10-16T15:45:00Z","v":151370,"vw":1.9116},{"c":1.905,"h":1.91,"l":1.89,"n":659,"o":1.89,"t":"2026-10-16T16:00:00Z","v":170978,"vw":1.899864},{"c":1.915,"h":1.9199,"l":1.9,"n":463,"o":1.91,"t":"2026-10-16T16:15:00Z","v":122708,"vw":1.906795},{"c":1.8901,"h":1.915,"l":1.89,"n":502,"o":1.91,"t":"2026-10-16T16:30:00Z","v":183732,"vw":1.89946},{"c":1.89,"h":1.9,"l":1.88,"n":558,"o":1.895,"t":"2026-10-16T16:45:00Z","v":120899,"vw":1.893813},{"c":1.855,"h":1.89,"l":1.8524,"n":708,"o":1.885,"t":"2026-10-16T17:00:00Z","v":209956,"vw":1.867923},{"c":1.85,"h":1.86,"l":1.85,"n":601,"o":1.86,"t":"2026-10-16T17:15:00Z","v":114164,"vw":1.853941},{"c":1.855,"h":1.86,"l":1.85,"n":985,"o":1.85,"t":"2026-10-16T17:30:00Z","v":264311,"vw":1.852382},{"c":1.8399,"h":1.86,"l":1.835,"n":964,"o":1.86,"t":"2026-10-16T17:45:00Z","v":248549,"vw":1.844502},{"c":1.83,"h":1.84,"l":1.825,"n":777,"o":1.8301,"t":"2026-10-16T18:00:00Z","v":195888,"vw":1.832103},{"c":1.8301,"h":1.84,"l":1.82,"n":876,"o":1.83,"t":"2026-10-16T18:15:00Z","v":253120,"vw":1.831927},{"c":1.835,"h":1.84,"l":1.83,"n":609,"o":1.83,"t":"2026-10-16T18:30:00Z","v":200105,"vw":1.833454},{"c":1.8201,"h":1.84,"l":1.82,"n":635,"o":1.83,"t":"2026-10-16T18:45:00Z","v":257177,"vw":1.829438},{"c":1.84,"h":1.8476,"l":1.82,"n":665,"o":1.82,"t":"2026-10-16T19:00:00Z","v":267757,"vw":1.832877},{"c":1.84,"h":1.8457,"l":1.825,"n":705,"o":1.84,"t":"2026-10-16T19:15:00Z","v":259328,"vw":1.833881},{"c":1.8,"h":1.84,"l":1.8,"n":1332,"o":1.8315,"t":"2026-10-16T19:30:00Z","v":583852,"vw":1.815284},{"c":1.815,"h":1.82,"l":1.8,"n":3123,"o":1.8,"t":"2026-10-16T19:45:00Z","v":1212517,"vw":1.80993},{"c":1.8763,"h":1.8763,"l":1.818,"n":32,"o":1.82,"t":"2026-10-16T20:00:00Z","v":1310119,"vw":1.820072},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-16T20:15:00Z","v":24888,"vw":1.82},{"c":1.86,"h":1.86,"l":1.85,"n":5,"o":1.85,"t":"2026-10-16T20:30:00Z","v":306,"vw":1.856139},{"c":1.85,"h":1.85,"l":1.85,"n":3,"o":1.85,"t":"2026-10-16T20:45:00Z","v":450,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":3,"o":1.85,"t":"2026-10-16T21:00:00Z","v":974,"vw":1.85},{"c":1.8698,"h":1.89,"l":1.855,"n":16,"o":1.88,"t":"2026-10-16T21:15:00Z","v":3829,"vw":1.87516},{"c":1.8695,"h":1.8695,"l":1.8695,"n":1,"o":1.8695,"t":"2026-10-16T21:30:00Z","v":500,"vw":1.8695},{"c":1.86,"h":1.86,"l":1.83,"n":8,"o":1.83,"t":"2026-10-16T21:45:00Z","v":1202,"vw":1.835277},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-16T22:00:00Z","v":194,"vw":1.86},{"c":1.83,"h":1.8303,"l":1.83,"n":15,"o":1.8303,"t":"2026-10-16T22:45:00Z","v":1709,"vw":1.830203},{"c":1.83,"h":1.86,"l":1.83,"n":7,"o":1.85,"t":"2026-10-16T23:00:00Z","v":1004,"vw":1.852},{"c":1.85,"h":1.86,"l":1.85,"n":19,"o":1.86,"t":"2026-10-16T23:15:00Z","v":1639,"vw":1.857857},{"c":1.8648,"h":1.8648,"l":1.8648,"n":2,"o":1.8648,"t":"2026-10-16T23:30:00Z","v":1550,"vw":1.8648},{"c":1.8331,"h":1.85,"l":1.8331,"n":5,"o":1.85,"t":"2026-10-16T23:45:00Z","v":2220,"vw":1.844055},{"c":1.86,"h":1.86,"l":1.82,"n":47,"o":1.82,"t":"2026-10-19T08:00:00Z","v":9816,"vw":1.837835},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-19T09:00:00Z","v":100,"vw":1.93},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-19T09:30:00Z","v":100,"vw":1.87},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-19T09:45:00Z","v":100,"vw":1.87},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-19T11:00:00Z","v":349,"vw":1.86},{"c":1.86,"h":1.8601,"l":1.86,"n":2,"o":1.8601,"t":"2026-10-19T11:15:00Z","v":763,"vw":1.860087},{"c":1.85,"h":1.89,"l":1.85,"n":18,"o":1.87,"t":"2026-10-19T12:00:00Z","v":2149,"vw":1.884568},{"c":1.881,"h":1.881,"l":1.881,"n":1,"o":1.881,"t":"2026-10-19T12:15:00Z","v":500,"vw":1.881},{"c":1.8611,"h":1.88,"l":1.8611,"n":4,"o":1.88,"t":"2026-10-19T12:30:00Z","v":315,"vw":1.873138},{"c":1.89,"h":1.8901,"l":1.89,"n":11,"o":1.89,"t":"2026-10-19T13:00:00Z","v":1514,"vw":1.890007},{"c":1.88,"h":2.03,"l":1.88,"n":41,"o":1.9,"t":"2026-10-19T13:15:00Z","v":2152,"vw":1.962603},{"c":1.83,"h":1.87,"l":1.81,"n":1346,"o":1.87,"t":"2026-10-19T13:30:00Z","v":625087,"vw":1.840189},{"c":1.825,"h":1.84,"l":1.82,"n":623,"o":1.835,"t":"2026-10-19T13:45:00Z","v":348936,"vw":1.830314},{"c":1.825,"h":1.84,"l":1.81,"n":629,"o":1.825,"t":"2026-10-19T14:00:00Z","v":285861,"vw":1.822371},{"c":1.8,"h":1.84,"l":1.8,"n":542,"o":1.83,"t":"2026-10-19T14:15:00Z","v":268069,"vw":1.821538},{"c":1.7999,"h":1.81,"l":1.79,"n":622,"o":1.805,"t":"2026-10-19T14:30:00Z","v":486794,"vw":1.800362},{"c":1.815,"h":1.82,"l":1.79,"n":614,"o":1.795,"t":"2026-10-19T14:45:00Z","v":885732,"vw":1.804604},{"c":1.8299,"h":1.83,"l":1.81,"n":329,"o":1.8169,"t":"2026-10-19T15:00:00Z","v":59709,"vw":1.82176},{"c":1.845,"h":1.85,"l":1.825,"n":520,"o":1.83,"t":"2026-10-19T15:15:00Z","v":135594,"vw":1.837863},{"c":1.86,"h":1.86,"l":1.835,"n":279,"o":1.845,"t":"2026-10-19T15:30:00Z","v":84044,"vw":1.852826},{"c":1.86,"h":1.86,"l":1.85,"n":212,"o":1.85,"t":"2026-10-19T15:45:00Z","v":31555,"vw":1.85572},{"c":1.8501,"h":1.86,"l":1.845,"n":345,"o":1.8599,"t":"2026-10-19T16:00:00Z","v":1083935,"vw":1.850006},{"c":1.86,"h":1.86,"l":1.85,"n":201,"o":1.855,"t":"2026-10-19T16:15:00Z","v":29212,"vw":1.857682},{"c":1.8699,"h":1.87,"l":1.845,"n":532,"o":1.855,"t":"2026-10-19T16:30:00Z","v":191542,"vw":1.861536},{"c":1.865,"h":1.87,"l":1.8601,"n":252,"o":1.87,"t":"2026-10-19T16:45:00Z","v":63365,"vw":1.86601},{"c":1.855,"h":1.87,"l":1.85,"n":230,"o":1.86,"t":"2026-10-19T17:00:00Z","v":55905,"vw":1.86103},{"c":1.875,"h":1.875,"l":1.855,"n":406,"o":1.86,"t":"2026-10-19T17:15:00Z","v":140552,"vw":1.865658},{"c":1.875,"h":1.88,"l":1.87,"n":412,"o":1.87,"t":"2026-10-19T17:30:00Z","v":404912,"vw":1.870523},{"c":1.885,"h":1.89,"l":1.865,"n":532,"o":1.87,"t":"2026-10-19T17:45:00Z","v":814159,"vw":1.870561},{"c":1.87,"h":1.89,"l":1.86,"n":426,"o":1.89,"t":"2026-10-19T18:00:00Z","v":149019,"vw":1.875421},{"c":1.8301,"h":1.88,"l":1.83,"n":883,"o":1.87,"t":"2026-10-19T18:15:00Z","v":655087,"vw":1.863957},{"c":1.825,"h":1.835,"l":1.82,"n":596,"o":1.83,"t":"2026-10-19T18:30:00Z","v":646364,"vw":1.826665},{"c":1.85,"h":1.85,"l":1.825,"n":636,"o":1.825,"t":"2026-10-19T18:45:00Z","v":283229,"vw":1.838969},{"c":1.86,"h":1.86,"l":1.85,"n":444,"o":1.85,"t":"2026-10-19T19:00:00Z","v":108642,"vw":1.853104},{"c":1.865,"h":1.88,"l":1.8501,"n":701,"o":1.86,"t":"2026-10-19T19:15:00Z","v":159115,"vw":1.865046},{"c":1.875,"h":1.88,"l":1.855,"n":807,"o":1.86,"t":"2026-10-19T19:30:00Z","v":189694,"vw":1.866521},{"c":1.865,"h":1.88,"l":1.86,"n":1774,"o":1.875,"t":"2026-10-19T19:45:00Z","v":471645,"vw":1.869498},{"c":1.85,"h":1.88,"l":1.85,"n":19,"o":1.87,"t":"2026-10-19T20:00:00Z","v":539436,"vw":1.869988},{"c":1.87,"h":1.8793,"l":1.87,"n":3,"o":1.8793,"t":"2026-10-19T20:15:00Z","v":49877,"vw":1.870019},{"c":1.85,"h":1.8577,"l":1.85,"n":2,"o":1.8577,"t":"2026-10-19T20:30:00Z","v":620,"vw":1.85621},{"c":1.88,"h":1.9,"l":1.85,"n":9,"o":1.85,"t":"2026-10-19T20:45:00Z","v":100363,"vw":1.853527},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-19T21:00:00Z","v":240,"vw":1.87},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-19T21:15:00Z","v":300,"vw":1.88},{"c":1.88,"h":1.88,"l":1.87,"n":2,"o":1.87,"t":"2026-10-19T21:30:00Z","v":5414,"vw":1.879235},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-19T21:45:00Z","v":100,"vw":1.88},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-19T23:00:00Z","v":150,"vw":1.87},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-19T23:30:00Z","v":150,"vw":1.87},{"c":1.8799,"h":1.8799,"l":1.8799,"n":1,"o":1.8799,"t":"2026-10-19T23:45:00Z","v":1000,"vw":1.8799},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-10-20T08:00:00Z","v":142,"vw":1.88},{"c":1.88,"h":1.88,"l":1.87,"n":4,"o":1.87,"t":"2026-10-20T08:15:00Z","v":601,"vw":1.871667},{"c":1.85,"h":1.87,"l":1.85,"n":7,"o":1.87,"t":"2026-10-20T09:00:00Z","v":1141,"vw":1.852222},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-20T09:30:00Z","v":581,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":6,"o":1.85,"t":"2026-10-20T11:00:00Z","v":484,"vw":1.85},{"c":1.8205,"h":1.8205,"l":1.8205,"n":2,"o":1.8205,"t":"2026-10-20T11:15:00Z","v":200,"vw":1.8205},{"c":1.83,"h":1.835,"l":1.83,"n":6,"o":1.835,"t":"2026-10-20T11:30:00Z","v":1101,"vw":1.834545},{"c":1.821,"h":1.821,"l":1.821,"n":1,"o":1.821,"t":"2026-10-20T11:45:00Z","v":1000,"vw":1.821},{"c":1.82,"h":1.82,"l":1.82,"n":2,"o":1.82,"t":"2026-10-20T12:00:00Z","v":1000,"vw":1.82},{"c":1.85,"h":1.85,"l":1.84,"n":41,"o":1.84,"t":"2026-10-20T12:45:00Z","v":5875,"vw":1.840472},{"c":1.84,"h":1.84,"l":1.84,"n":5,"o":1.84,"t":"2026-10-20T13:00:00Z","v":1495,"vw":1.84},{"c":1.81,"h":1.82,"l":1.8,"n":25,"o":1.8,"t":"2026-10-20T13:15:00Z","v":1762,"vw":1.813292},{"c":1.795,"h":1.84,"l":1.79,"n":793,"o":1.825,"t":"2026-10-20T13:30:00Z","v":447199,"vw":1.805001},{"c":1.855,"h":1.855,"l":1.79,"n":648,"o":1.79,"t":"2026-10-20T13:45:00Z","v":165038,"vw":1.824513},{"c":1.875,"h":1.88,"l":1.85,"n":548,"o":1.855,"t":"2026-10-20T14:00:00Z","v":90379,"vw":1.865088},{"c":1.94,"h":1.94,"l":1.875,"n":595,"o":1.875,"t":"2026-10-20T14:15:00Z","v":121245,"vw":1.905062},{"c":1.96,"h":1.96,"l":1.925,"n":489,"o":1.9399,"t":"2026-10-20T14:30:00Z","v":141907,"vw":1.937714},{"c":1.96,"h":1.97,"l":1.94,"n":540,"o":1.96,"t":"2026-10-20T14:45:00Z","v":151893,"vw":1.95464},{"c":1.925,"h":1.97,"l":1.925,"n":567,"o":1.965,"t":"2026-10-20T15:00:00Z","v":100648,"vw":1.94685},{"c":1.915,"h":1.94,"l":1.91,"n":520,"o":1.925,"t":"2026-10-20T15:15:00Z","v":110578,"vw":1.925928},{"c":1.925,"h":1.925,"l":1.91,"n":492,"o":1.915,"t":"2026-10-20T15:30:00Z","v":153266,"vw":1.916241},{"c":1.93,"h":1.935,"l":1.92,"n":479,"o":1.925,"t":"2026-10-20T15:45:00Z","v":95526,"vw":1.925705},{"c":1.93,"h":1.955,"l":1.92,"n":709,"o":1.9301,"t":"2026-10-20T16:00:00Z","v":205662,"vw":1.936212},{"c":1.93,"h":1.94,"l":1.92,"n":563,"o":1.9399,"t":"2026-10-20T16:15:00Z","v":102936,"vw":1.92983},{"c":1.93,"h":1.94,"l":1.92,"n":831,"o":1.93,"t":"2026-10-20T16:30:00Z","v":206999,"vw":1.930164},{"c":1.9,"h":1.94,"l":1.9,"n":1093,"o":1.93,"t":"2026-10-20T16:45:00Z","v":427393,"vw":1.925622},{"c":1.9,"h":1.91,"l":1.9,"n":294,"o":1.905,"t":"2026-10-20T17:00:00Z","v":47331,"vw":1.905795},{"c":1.915,"h":1.9199,"l":1.9,"n":379,"o":1.9,"t":"2026-10-20T17:15:00Z","v":135364,"vw":1.911092},{"c":1.905,"h":1.915,"l":1.9,"n":333,"o":1.915,"t":"2026-10-20T17:30:00Z","v":63629,"vw":1.909151},{"c":1.905,"h":1.9099,"l":1.9,"n":331,"o":1.905,"t":"2026-10-20T17:45:00Z","v":47368,"vw":1.904084},{"c":1.905,"h":1.91,"l":1.9,"n":314,"o":1.905,"t":"2026-10-20T18:00:00Z","v":28789,"vw":1.904178},{"c":1.895,"h":1.91,"l":1.89,"n":422,"o":1.9,"t":"2026-10-20T18:15:00Z","v":131253,"vw":1.89977},{"c":1.875,"h":1.895,"l":1.87,"n":477,"o":1.8901,"t":"2026-10-20T18:30:00Z","v":167132,"vw":1.882535},{"c":1.885,"h":1.89,"l":1.875,"n":421,"o":1.88,"t":"2026-10-20T18:45:00Z","v":113908,"vw":1.883526},{"c":1.88,"h":1.89,"l":1.88,"n":385,"o":1.89,"t":"2026-10-20T19:00:00Z","v":72547,"vw":1.887879},{"c":1.88,"h":1.8899,"l":1.87,"n":428,"o":1.885,"t":"2026-10-20T19:15:00Z","v":107546,"vw":1.879006},{"c":1.875,"h":1.89,"l":1.86,"n":692,"o":1.88,"t":"2026-10-20T19:30:00Z","v":201272,"vw":1.874802},{"c":1.825,"h":1.875,"l":1.815,"n":3266,"o":1.875,"t":"2026-10-20T19:45:00Z","v":1989117,"vw":1.841895},{"c":1.87,"h":1.9,"l":1.83,"n":35,"o":1.83,"t":"2026-10-20T20:00:00Z","v":708351,"vw":1.8302},{"c":1.83,"h":1.89,"l":1.83,"n":16,"o":1.87,"t":"2026-10-20T20:15:00Z","v":120428,"vw":1.837055},{"c":1.87,"h":1.8886,"l":1.87,"n":6,"o":1.8886,"t":"2026-10-20T20:30:00Z","v":1430,"vw":1.876695},{"c":1.88,"h":1.8852,"l":1.87,"n":4,"o":1.8852,"t":"2026-10-20T20:45:00Z","v":1000,"vw":1.88056},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-20T21:15:00Z","v":261,"vw":1.87},{"c":1.8873,"h":1.8873,"l":1.8873,"n":1,"o":1.8873,"t":"2026-10-20T21:45:00Z","v":1000,"vw":1.8873},{"c":1.85,"h":1.88,"l":1.84,"n":11,"o":1.88,"t":"2026-10-20T22:00:00Z","v":575,"vw":1.851823},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-20T22:15:00Z","v":1147,"vw":1.87},{"c":1.89,"h":1.89,"l":1.89,"n":2,"o":1.89,"t":"2026-10-20T22:30:00Z","v":4200,"vw":1.89},{"c":1.89,"h":1.89,"l":1.8897,"n":2,"o":1.8897,"t":"2026-10-20T22:45:00Z","v":5200,"vw":1.889712},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-20T23:00:00Z","v":100,"vw":1.89},{"c":1.89,"h":1.89,"l":1.8887,"n":5,"o":1.8887,"t":"2026-10-20T23:15:00Z","v":10011,"vw":1.88987},{"c":1.87,"h":1.89,"l":1.87,"n":2,"o":1.89,"t":"2026-10-20T23:30:00Z","v":225,"vw":1.878889},{"c":1.8857,"h":1.89,"l":1.88,"n":9,"o":1.88,"t":"2026-10-20T23:45:00Z","v":2021,"vw":1.88535},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-21T08:45:00Z","v":100,"vw":1.86},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-10-21T10:15:00Z","v":284,"vw":1.88},{"c":1.89,"h":1.89,"l":1.88,"n":15,"o":1.88,"t":"2026-10-21T11:00:00Z","v":568,"vw":1.883955},{"c":1.88,"h":1.88,"l":1.88,"n":6,"o":1.88,"t":"2026-10-21T11:15:00Z","v":182,"vw":1.88},{"c":1.88,"h":1.88,"l":1.88,"n":6,"o":1.88,"t":"2026-10-21T11:30:00Z","v":468,"vw":1.88},{"c":1.91,"h":1.91,"l":1.88,"n":22,"o":1.88,"t":"2026-10-21T11:45:00Z","v":7859,"vw":1.898101},{"c":1.91,"h":1.93,"l":1.91,"n":7,"o":1.93,"t":"2026-10-21T12:15:00Z","v":539,"vw":1.921561},{"c":1.88,"h":1.88,"l":1.88,"n":16,"o":1.88,"t":"2026-10-21T12:30:00Z","v":640,"vw":1.88},{"c":1.92,"h":1.92,"l":1.88,"n":16,"o":1.88,"t":"2026-10-21T13:00:00Z","v":4892,"vw":1.897362},{"c":1.89,"h":1.95,"l":1.88,"n":38,"o":1.92,"t":"2026-10-21T13:15:00Z","v":25188,"vw":1.934816},{"c":1.825,"h":1.89,"l":1.81,"n":1166,"o":1.89,"t":"2026-10-21T13:30:00Z","v":432041,"vw":1.839214},{"c":1.815,"h":1.825,"l":1.8,"n":894,"o":1.825,"t":"2026-10-21T13:45:00Z","v":225420,"vw":1.810841},{"c":1.8,"h":1.83,"l":1.8,"n":752,"o":1.815,"t":"2026-10-21T14:00:00Z","v":484379,"vw":1.819271},{"c":1.78,"h":1.81,"l":1.78,"n":712,"o":1.8,"t":"2026-10-21T14:15:00Z","v":224447,"vw":1.793857},{"c":1.78,"h":1.81,"l":1.78,"n":597,"o":1.78,"t":"2026-10-21T14:30:00Z","v":184858,"vw":1.791333},{"c":1.785,"h":1.8,"l":1.78,"n":615,"o":1.78,"t":"2026-10-21T14:45:00Z","v":189378,"vw":1.79112},{"c":1.785,"h":1.79,"l":1.78,"n":606,"o":1.785,"t":"2026-10-21T15:00:00Z","v":144615,"vw":1.787112},{"c":1.78,"h":1.79,"l":1.77,"n":711,"o":1.78,"t":"2026-10-21T15:15:00Z","v":156480,"vw":1.780585},{"c":1.79,"h":1.79,"l":1.77,"n":615,"o":1.78,"t":"2026-10-21T15:30:00Z","v":128055,"vw":1.781486},{"c":1.805,"h":1.81,"l":1.78,"n":691,"o":1.785,"t":"2026-10-21T15:45:00Z","v":173959,"vw":1.791022},{"c":1.815,"h":1.82,"l":1.8,"n":376,"o":1.8,"t":"2026-10-21T16:00:00Z","v":252989,"vw":1.808701},{"c":1.8,"h":1.815,"l":1.8,"n":504,"o":1.815,"t":"2026-10-21T16:15:00Z","v":725112,"vw":1.808066},{"c":1.805,"h":1.825,"l":1.795,"n":639,"o":1.805,"t":"2026-10-21T16:30:00Z","v":451089,"vw":1.8048},{"c":1.805,"h":1.81,"l":1.8,"n":444,"o":1.81,"t":"2026-10-21T16:45:00Z","v":130272,"vw":1.80684},{"c":1.785,"h":1.81,"l":1.78,"n":669,"o":1.805,"t":"2026-10-21T17:00:00Z","v":508869,"vw":1.799821},{"c":1.795,"h":1.7976,"l":1.78,"n":584,"o":1.785,"t":"2026-10-21T17:15:00Z","v":174612,"vw":1.788147},{"c":1.805,"h":1.805,"l":1.78,"n":793,"o":1.795,"t":"2026-10-21T17:30:00Z","v":453754,"vw":1.796157},{"c":1.795,"h":1.8068,"l":1.79,"n":806,"o":1.8,"t":"2026-10-21T17:45:00Z","v":83819,"vw":1.797439},{"c":1.805,"h":1.815,"l":1.795,"n":565,"o":1.795,"t":"2026-10-21T18:00:00Z","v":159773,"vw":1.806919},{"c":1.805,"h":1.81,"l":1.8,"n":506,"o":1.805,"t":"2026-10-21T18:15:00Z","v":44641,"vw":1.806094},{"c":1.8,"h":1.809,"l":1.8,"n":677,"o":1.8,"t":"2026-10-21T18:30:00Z","v":222268,"vw":1.806507},{"c":1.785,"h":1.805,"l":1.785,"n":609,"o":1.805,"t":"2026-10-21T18:45:00Z","v":219261,"vw":1.794654},{"c":1.79,"h":1.79,"l":1.775,"n":621,"o":1.785,"t":"2026-10-21T19:00:00Z","v":156679,"vw":1.780009},{"c":1.79,"h":1.795,"l":1.7824,"n":540,"o":1.785,"t":"2026-10-21T19:15:00Z","v":101278,"vw":1.788429},{"c":1.81,"h":1.82,"l":1.785,"n":978,"o":1.785,"t":"2026-10-21T19:30:00Z","v":523007,"vw":1.803732},{"c":1.805,"h":1.81,"l":1.8,"n":1494,"o":1.805,"t":"2026-10-21T19:45:00Z","v":505280,"vw":1.804017},{"c":1.8,"h":1.8,"l":1.8,"n":13,"o":1.8,"t":"2026-10-21T20:00:00Z","v":439571,"vw":1.8},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-21T20:15:00Z","v":199104,"vw":1.8},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-21T20:45:00Z","v":110,"vw":1.83},{"c":1.8169,"h":1.8198,"l":1.8169,"n":2,"o":1.8198,"t":"2026-10-21T21:00:00Z","v":300,"vw":1.817867},{"c":1.82,"h":1.82,"l":1.82,"n":3,"o":1.82,"t":"2026-10-21T21:30:00Z","v":120,"vw":1.82},{"c":1.8186,"h":1.82,"l":1.8186,"n":3,"o":1.82,"t":"2026-10-21T21:45:00Z","v":450,"vw":1.819111},{"c":1.79,"h":1.8,"l":1.79,"n":47,"o":1.8,"t":"2026-10-21T22:45:00Z","v":58921,"vw":1.793136},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-10-21T23:00:00Z","v":100,"vw":1.81},{"c":1.8099,"h":1.81,"l":1.8015,"n":6,"o":1.8099,"t":"2026-10-21T23:15:00Z","v":4200,"vw":1.807926},{"c":1.7935,"h":1.805,"l":1.7935,"n":3,"o":1.8025,"t":"2026-10-21T23:30:00Z","v":1118,"vw":1.802797},{"c":1.78,"h":1.78,"l":1.78,"n":8,"o":1.78,"t":"2026-10-22T08:00:00Z","v":234,"vw":1.78},{"c":1.77,"h":1.771,"l":1.77,"n":9,"o":1.771,"t":"2026-10-22T08:15:00Z","v":2240,"vw":1.770236},{"c":1.76,"h":1.76,"l":1.76,"n":7,"o":1.76,"t":"2026-10-22T09:00:00Z","v":158,"vw":1.76},{"c":1.7507,"h":1.7507,"l":1.7507,"n":1,"o":1.7507,"t":"2026-10-22T09:15:00Z","v":634,"vw":1.7507},{"c":1.76,"h":1.76,"l":1.76,"n":3,"o":1.76,"t":"2026-10-22T10:45:00Z","v":1200,"vw":1.76},{"c":1.77,"h":1.77,"l":1.76,"n":14,"o":1.76,"t":"2026-10-22T11:00:00Z","v":1588,"vw":1.763333},{"c":1.7577,"h":1.7577,"l":1.7577,"n":1,"o":1.7577,"t":"2026-10-22T11:30:00Z","v":3000,"vw":1.7577},{"c":1.77,"h":1.77,"l":1.7553,"n":7,"o":1.7553,"t":"2026-10-22T11:45:00Z","v":1153,"vw":1.75698},{"c":1.8,"h":1.8,"l":1.769,"n":20,"o":1.77,"t":"2026-10-22T12:00:00Z","v":6391,"vw":1.77082},{"c":1.76,"h":1.76,"l":1.76,"n":51,"o":1.76,"t":"2026-10-22T12:30:00Z","v":1106,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":7,"o":1.76,"t":"2026-10-22T12:45:00Z","v":4720,"vw":1.76},{"c":1.7512,"h":1.7512,"l":1.75,"n":2,"o":1.75,"t":"2026-10-22T13:00:00Z","v":22281,"vw":1.750554},{"c":1.77,"h":1.77,"l":1.74,"n":179,"o":1.76,"t":"2026-10-22T13:15:00Z","v":30788,"vw":1.752453},{"c":1.74,"h":1.77,"l":1.72,"n":794,"o":1.75,"t":"2026-10-22T13:30:00Z","v":530791,"vw":1.745835},{"c":1.77,"h":1.77,"l":1.73,"n":635,"o":1.74,"t":"2026-10-22T13:45:00Z","v":185227,"vw":1.74363},{"c":1.745,"h":1.7799,"l":1.74,"n":560,"o":1.76,"t":"2026-10-22T14:00:00Z","v":150855,"vw":1.761798},{"c":1.7401,"h":1.7501,"l":1.735,"n":391,"o":1.745,"t":"2026-10-22T14:15:00Z","v":77608,"vw":1.743657},{"c":1.72,"h":1.7477,"l":1.72,"n":428,"o":1.7477,"t":"2026-10-22T14:30:00Z","v":140354,"vw":1.726978},{"c":1.725,"h":1.73,"l":1.71,"n":528,"o":1.72,"t":"2026-10-22T14:45:00Z","v":142050,"vw":1.720211},{"c":1.7,"h":1.73,"l":1.69,"n":645,"o":1.725,"t":"2026-10-22T15:00:00Z","v":165228,"vw":1.706675},{"c":1.7201,"h":1.73,"l":1.7,"n":413,"o":1.705,"t":"2026-10-22T15:15:00Z","v":116046,"vw":1.713398},{"c":1.72,"h":1.73,"l":1.72,"n":467,"o":1.72,"t":"2026-10-22T15:30:00Z","v":76818,"vw":1.72521},{"c":1.735,"h":1.74,"l":1.715,"n":375,"o":1.72,"t":"2026-10-22T15:45:00Z","v":110151,"vw":1.724753},{"c":1.7301,"h":1.74,"l":1.73,"n":308,"o":1.735,"t":"2026-10-22T16:00:00Z","v":41293,"vw":1.73431},{"c":1.725,"h":1.74,"l":1.725,"n":489,"o":1.73,"t":"2026-10-22T16:15:00Z","v":67044,"vw":1.733332},{"c":1.705,"h":1.725,"l":1.705,"n":423,"o":1.7201,"t":"2026-10-22T16:30:00Z","v":98972,"vw":1.716172},{"c":1.705,"h":1.71,"l":1.69,"n":373,"o":1.71,"t":"2026-10-22T16:45:00Z","v":78137,"vw":1.701567},{"c":1.705,"h":1.71,"l":1.695,"n":446,"o":1.705,"t":"2026-10-22T17:00:00Z","v":74768,"vw":1.70038},{"c":1.7,"h":1.71,"l":1.7,"n":351,"o":1.71,"t":"2026-10-22T17:15:00Z","v":59796,"vw":1.705482},{"c":1.705,"h":1.71,"l":1.695,"n":407,"o":1.705,"t":"2026-10-22T17:30:00Z","v":174495,"vw":1.699985},{"c":1.69,"h":1.71,"l":1.69,"n":335,"o":1.7,"t":"2026-10-22T17:45:00Z","v":89351,"vw":1.698208},{"c":1.69,"h":1.7,"l":1.68,"n":586,"o":1.69,"t":"2026-10-22T18:00:00Z","v":239735,"vw":1.688516},{"c":1.6779,"h":1.7,"l":1.6706,"n":437,"o":1.6881,"t":"2026-10-22T18:15:00Z","v":160347,"vw":1.683343},{"c":1.67,"h":1.68,"l":1.66,"n":514,"o":1.67,"t":"2026-10-22T18:30:00Z","v":105387,"vw":1.670091},{"c":1.67,"h":1.68,"l":1.665,"n":489,"o":1.67,"t":"2026-10-22T18:45:00Z","v":134414,"vw":1.67369},{"c":1.67,"h":1.68,"l":1.67,"n":504,"o":1.675,"t":"2026-10-22T19:00:00Z","v":123352,"vw":1.673843},{"c":1.675,"h":1.68,"l":1.67,"n":641,"o":1.67,"t":"2026-10-22T19:15:00Z","v":140011,"vw":1.673657},{"c":1.67,"h":1.68,"l":1.66,"n":906,"o":1.675,"t":"2026-10-22T19:30:00Z","v":241405,"vw":1.669837},{"c":1.69,"h":1.69,"l":1.66,"n":1748,"o":1.6699,"t":"2026-10-22T19:45:00Z","v":626033,"vw":1.677941},{"c":1.71,"h":1.71,"l":1.68,"n":26,"o":1.68,"t":"2026-10-22T20:00:00Z","v":433358,"vw":1.680022},{"c":1.71,"h":1.71,"l":1.71,"n":2,"o":1.71,"t":"2026-10-22T20:15:00Z","v":745,"vw":1.71},{"c":1.68,"h":1.68,"l":1.68,"n":5,"o":1.68,"t":"2026-10-22T20:45:00Z","v":1500,"vw":1.68},{"c":1.68,"h":1.68,"l":1.68,"n":6,"o":1.68,"t":"2026-10-22T21:00:00Z","v":1743,"vw":1.68},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-22T21:45:00Z","v":500,"vw":1.69},{"c":1.6846,"h":1.6846,"l":1.68,"n":2,"o":1.68,"t":"2026-10-22T22:00:00Z","v":292,"vw":1.681969},{"c":1.71,"h":1.71,"l":1.7,"n":25,"o":1.7065,"t":"2026-10-22T22:15:00Z","v":2054,"vw":1.702551}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.037882455578656105,"strike":4.242350888426878,"iv":2.0316662116309496,"gamma":0.1764117827829134,"theta":-0.002964175453489215,"vega":0.0008350509434251426,"rho":0.00010430054215118552,"breakevenPct":150.30604350909556},{"delta":0.15,"premium":0.05,"strike":3.1891173682071363,"iv":1.665115360639453,"gamma":0.3059373637008871,"theta":-0.003192426135665192,"vega":0.0011183555381744504,"rho":0.00016157681038550265,"breakevenPct":89.42206831620679},{"delta":0.2,"premium":0.0572135581646439,"strike":2.451909612235707,"iv":1.2242696956870986,"gamma":0.4666304623193273,"theta":-0.0028196039884697327,"vega":0.0013182270600827608,"rho":0.0002225441556781532,"breakevenPct":46.73234914621936},{"delta":0.25,"premium":0.07599096587526885,"strike":2.3267268941648744,"iv":1.2074359849704508,"gamma":0.525513990762727,"theta":-0.003063480999973962,"vega":0.0014516821680930763,"rho":0.0002752146406242414,"breakevenPct":40.509816376616556},{"delta":0.3,"premium":0.09476837358589381,"strike":2.2015441760940413,"iv":1.190602274253803,"gamma":0.5843975192061266,"theta":-0.003307358011478191,"vega":0.0015851372761033918,"rho":0.0003278851255703296,"breakevenPct":34.28728360701375},{"delta":0.35,"premium":0.11354578129651877,"strike":2.076361458023208,"iv":1.173768563537155,"gamma":0.6432810476495262,"theta":-0.00355123502298242,"vega":0.0017185923841137073,"rho":0.00038055561051641783,"breakevenPct":28.064750837410937},{"delta":0.4,"premium":0.13267918088737202,"strike":1.9744027303754266,"iv":1.1446194539249146,"gamma":0.6858399317406144,"theta":-0.00362320819112628,"vega":0.0017846416382252559,"rho":0.0004330677317436098,"breakevenPct":23.221164401333255},{"delta":0.45,"premium":0.15236938829089,"strike":1.9087687056970333,"iv":1.0962077973221318,"gamma":0.7028653977421896,"theta":-0.0034263061170911003,"vega":0.00174526122341822,"rho":0.00048533215587201527,"breakevenPct":20.534391461282066},{"delta":0.5,"premium":0.17205959569440799,"strike":1.84313468101864,"iv":1.0477961407193488,"gamma":0.7198908637437648,"theta":-0.0032294040430559203,"vega":0.001705880808611184,"rho":0.0005375965800004206,"breakevenPct":17.847618521230878},{"delta":0.55,"premium":0.191749803097926,"strike":1.7775006563402467,"iv":0.999384484116566,"gamma":0.73691632974534,"theta":-0.0030325019690207403,"vega":0.001666500393804148,"rho":0.0005898610041288261,"breakevenPct":15.16084558117969},{"delta":0.6,"premium":0.21144001050144395,"strike":1.7118666316618536,"iv":0.9509728275137831,"gamma":0.7539417957469152,"theta":-0.0028355998949855608,"vega":0.0016271199789971121,"rho":0.0006421254282572316,"breakevenPct":12.474072641128505},{"delta":0.65,"premium":0.23113021790496197,"strike":1.6462326069834603,"iv":0.9025611709110002,"gamma":0.7709672617484904,"theta":-0.0026386978209503808,"vega":0.001587739564190076,"rho":0.000694389852385637,"breakevenPct":9.787299701077316},{"delta":0.7,"premium":0.2508204253084799,"strike":1.580598582305067,"iv":0.8541495143082174,"gamma":0.7879927277500656,"theta":-0.0024417957469152008,"vega":0.0015483591493830402,"rho":0.0007466542765140424,"breakevenPct":7.100526761026131},{"delta":0.75,"premium":0.27051063271199793,"strike":1.5149645576266737,"iv":0.8057378577054344,"gamma":0.8050181937516407,"theta":-0.002244893672880021,"vega":0.0015089787345760042,"rho":0.0007989187006424477,"breakevenPct":4.413753820974943},{"delta":0.8,"premium":0.39206084811254877,"strike":1.3767780546183697,"iv":1.0066991057825008,"gamma":0.6563821944764388,"theta":-0.0021964927083794063,"vega":0.0013100207029606353,"rho":0.0007713057239180803,"breakevenPct":3.4408715047320735},{"delta":0.85,"premium":0.5436940710562642,"strike":1.2171641357302483,"iv":1.2813093464334078,"gamma":0.4588202702231217,"theta":-0.0021919495845185333,"vega":0.001063933530629853,"rho":0.0007201020122268321,"breakevenPct":2.974164139562129},{"delta":0.9,"premium":0.69532729399998,"strike":1.0575502168421265,"iv":1.5559195870843154,"gamma":0.26125834596980424,"theta":-0.0021874064606576603,"vega":0.00081784635829907,"rho":0.0006688983005355836,"breakevenPct":2.5074567743921836}],"put":[{"delta":0.15,"premium":0.08061285170897563,"strike":1.1122570341795124,"iv":1.8755049697906645,"gamma":0.29483496733750775,"theta":-0.003236941777925145,"vega":0.0010802243962824225,"rho":-0.00027015411088286587,"breakevenPct":39.669930849676206},{"delta":0.2,"premium":0.0884428792901648,"strike":1.2688575858032958,"iv":1.5419003777912037,"gamma":0.4415898270558003,"theta":-0.0030604709467760556,"vega":0.0012901499228242551,"rho":-0.0003452240163174633,"breakevenPct":30.969900203910463},{"delta":0.25,"premium":0.09627290687135397,"strike":1.4254581374270792,"iv":1.2082957857917433,"gamma":0.5883446867740928,"theta":-0.0028840001156269666,"vega":0.0015000754493660878,"rho":-0.0004202939217520606,"breakevenPct":22.269869558144727},{"delta":0.3,"premium":0.1220848552964316,"strike":1.5368080921607192,"iv":1.054358668165215,"gamma":0.6614538353470076,"theta":-0.0028368080921607193,"vega":0.0016147232368642877,"rho":-0.0005092587135871614,"breakevenPct":17.267646967000722},{"delta":0.35,"premium":0.16423152570946895,"strike":1.607052542849115,"iv":1.0636309356560831,"gamma":0.6676634447878618,"theta":-0.002907052542849115,"vega":0.001642821017139646,"rho":-0.0006108455778013454,"breakevenPct":15.624501921658133},{"delta":0.4,"premium":0.20637819612250635,"strike":1.6772969935375106,"iv":1.0729032031469514,"gamma":0.6738730542287159,"theta":-0.0029772969935375104,"vega":0.0016709187974150042,"rho":-0.0007124324420155295,"breakevenPct":13.981356876315543},{"delta":0.45,"premium":0.24852486653554373,"strike":1.747541444225906,"iv":1.0821754706378197,"gamma":0.6800826636695702,"theta":-0.003047541444225906,"vega":0.0016990165776903624,"rho":-0.0008140193062297135,"breakevenPct":12.338211830972954},{"delta":0.5,"premium":0.29067153694858106,"strike":1.8177858949143018,"iv":1.0914477381286878,"gamma":0.6862922731104243,"theta":-0.0031177858949143016,"vega":0.0017271143579657207,"rho":-0.0009156061704438975,"breakevenPct":10.695066785630365},{"delta":0.55,"premium":0.3328182073616185,"strike":1.8880303456026974,"iv":1.100720005619556,"gamma":0.6925018825512784,"theta":-0.003188030345602697,"vega":0.0017552121382410789,"rho":-0.0010171930346580815,"breakevenPct":9.051921740287776},{"delta":0.6,"premium":0.3749648777746558,"strike":1.958274796291093,"iv":1.1099922731104241,"gamma":0.6987114919921327,"theta":-0.0032582747962910928,"vega":0.0017833099185164372,"rho":-0.0011187798988722655,"breakevenPct":7.408776694945189},{"delta":0.65,"premium":0.482728404964872,"strike":2.0894361134755375,"iv":1.153991659044802,"gamma":0.6667515961638759,"theta":-0.003234195419286982,"vega":0.0017364006842401163,"rho":-0.0012723167882467737,"breakevenPct":6.0404848824172275},{"delta":0.7,"premium":0.6864929492133252,"strike":2.309722107257649,"iv":1.248798701027073,"gamma":0.5789476458285949,"theta":-0.0030721151712253605,"vega":0.0015797521232551813,"rho":-0.00150185937945683,"breakevenPct":5.074318243022002},{"delta":0.75,"premium":0.8902574934617786,"strike":2.5300081010397606,"iv":1.3436057430093442,"gamma":0.4911436954933138,"theta":-0.002910034923163739,"vega":0.0014231035622702458,"rho":-0.0017314019706668867,"breakevenPct":4.108151603626775},{"delta":0.8,"premium":1.094022037710232,"strike":2.7502940948218724,"iv":1.4384127849916153,"gamma":0.40333974515803267,"theta":-0.0027479546751021174,"vega":0.0012664550012853105,"rho":-0.0019609445618769435,"breakevenPct":3.1419849642315483},{"delta":0.85,"premium":1.2977865819586851,"strike":2.970580088603984,"iv":1.5332198269738864,"gamma":0.31553579482275174,"theta":-0.0025858744270404964,"vega":0.0011098064403003754,"rho":-0.0021904871530869993,"breakevenPct":2.1758183248363236},{"delta":0.9,"premium":0.8600952481798001,"strike":2.5572335696950477,"iv":0.9962476490535462,"gamma":0.3688877288257119,"theta":-0.0011790527139479907,"vega":0.0008330678985320662,"rho":-0.001910029911941169,"breakevenPct":0.7521449406287946}]},"raw":{"call":[{"delta":0.1,"premium":0.037882455578656105,"strike":4.242350888426878,"iv":2.0316662116309496,"gamma":0.1764117827829134,"theta":-0.002964175453489215,"vega":0.0008350509434251426,"rho":0.00010430054215118552,"breakevenPct":150.30604350909556},{"delta":0.15,"premium":0.05,"strike":3.1891173682071363,"iv":1.665115360639453,"gamma":0.3059373637008871,"theta":-0.003192426135665192,"vega":0.0011183555381744504,"rho":0.00016157681038550265,"breakevenPct":89.42206831620679},{"delta":0.2,"premium":0.0572135581646439,"strike":2.451909612235707,"iv":1.2242696956870986,"gamma":0.4666304623193273,"theta":-0.0028196039884697327,"vega":0.0013182270600827608,"rho":0.0002225441556781532,"breakevenPct":46.73234914621936},{"delta":0.25,"premium":0.07599096587526885,"strike":2.3267268941648744,"iv":1.2074359849704508,"gamma":0.525513990762727,"theta":-0.003063480999973962,"vega":0.0014516821680930763,"rho":0.0002752146406242414,"breakevenPct":40.509816376616556},{"delta":0.3,"premium":0.09476837358589381,"strike":2.2015441760940413,"iv":1.190602274253803,"gamma":0.5843975192061266,"theta":-0.003307358011478191,"vega":0.0015851372761033918,"rho":0.0003278851255703296,"breakevenPct":34.28728360701375},{"delta":0.35,"premium":0.11354578129651877,"strike":2.076361458023208,"iv":1.173768563537155,"gamma":0.6432810476495262,"theta":-0.00355123502298242,"vega":0.0017185923841137073,"rho":0.00038055561051641783,"breakevenPct":28.064750837410937},{"delta":0.4,"premium":0.13267918088737202,"strike":1.9744027303754266,"iv":1.1446194539249146,"gamma":0.6858399317406144,"theta":-0.00362320819112628,"vega":0.0017846416382252559,"rho":0.0004330677317436098,"breakevenPct":23.221164401333255},{"delta":0.45,"premium":0.15236938829089,"strike":1.9087687056970333,"iv":1.0962077973221318,"gamma":0.7028653977421896,"theta":-0.0034263061170911003,"vega":0.00174526122341822,"rho":0.00048533215587201527,"breakevenPct":20.534391461282066},{"delta":0.5,"premium":0.17205959569440799,"strike":1.84313468101864,"iv":1.0477961407193488,"gamma":0.7198908637437648,"theta":-0.0032294040430559203,"vega":0.001705880808611184,"rho":0.0005375965800004206,"breakevenPct":17.847618521230878},{"delta":0.55,"premium":0.191749803097926,"strike":1.7775006563402467,"iv":0.999384484116566,"gamma":0.73691632974534,"theta":-0.0030325019690207403,"vega":0.001666500393804148,"rho":0.0005898610041288261,"breakevenPct":15.16084558117969},{"delta":0.6,"premium":0.21144001050144395,"strike":1.7118666316618536,"iv":0.9509728275137831,"gamma":0.7539417957469152,"theta":-0.0028355998949855608,"vega":0.0016271199789971121,"rho":0.0006421254282572316,"breakevenPct":12.474072641128505},{"delta":0.65,"premium":0.23113021790496197,"strike":1.6462326069834603,"iv":0.9025611709110002,"gamma":0.7709672617484904,"theta":-0.0026386978209503808,"vega":0.001587739564190076,"rho":0.000694389852385637,"breakevenPct":9.787299701077316},{"delta":0.7,"premium":0.2508204253084799,"strike":1.580598582305067,"iv":0.8541495143082174,"gamma":0.7879927277500656,"theta":-0.0024417957469152008,"vega":0.0015483591493830402,"rho":0.0007466542765140424,"breakevenPct":7.100526761026131},{"delta":0.75,"premium":0.27051063271199793,"strike":1.5149645576266737,"iv":0.8057378577054344,"gamma":0.8050181937516407,"theta":-0.002244893672880021,"vega":0.0015089787345760042,"rho":0.0007989187006424477,"breakevenPct":4.413753820974943},{"delta":0.8,"premium":0.39206084811254877,"strike":1.3767780546183697,"iv":1.0066991057825008,"gamma":0.6563821944764388,"theta":-0.0021964927083794063,"vega":0.0013100207029606353,"rho":0.0007713057239180803,"breakevenPct":3.4408715047320735},{"delta":0.85,"premium":0.5436940710562642,"strike":1.2171641357302483,"iv":1.2813093464334078,"gamma":0.4588202702231217,"theta":-0.0021919495845185333,"vega":0.001063933530629853,"rho":0.0007201020122268321,"breakevenPct":2.974164139562129},{"delta":0.9,"premium":0.69532729399998,"strike":1.0575502168421265,"iv":1.5559195870843154,"gamma":0.26125834596980424,"theta":-0.0021874064606576603,"vega":0.00081784635829907,"rho":0.0006688983005355836,"breakevenPct":2.5074567743921836}],"put":[{"delta":0.15,"premium":0.08061285170897563,"strike":1.1122570341795124,"iv":1.8755049697906645,"gamma":0.29483496733750775,"theta":-0.003236941777925145,"vega":0.0010802243962824225,"rho":-0.00027015411088286587,"breakevenPct":39.669930849676206},{"delta":0.2,"premium":0.0884428792901648,"strike":1.2688575858032958,"iv":1.5419003777912037,"gamma":0.4415898270558003,"theta":-0.0030604709467760556,"vega":0.0012901499228242551,"rho":-0.0003452240163174633,"breakevenPct":30.969900203910463},{"delta":0.25,"premium":0.09627290687135397,"strike":1.4254581374270792,"iv":1.2082957857917433,"gamma":0.5883446867740928,"theta":-0.0028840001156269666,"vega":0.0015000754493660878,"rho":-0.0004202939217520606,"breakevenPct":22.269869558144727},{"delta":0.3,"premium":0.1220848552964316,"strike":1.5368080921607192,"iv":1.054358668165215,"gamma":0.6614538353470076,"theta":-0.0028368080921607193,"vega":0.0016147232368642877,"rho":-0.0005092587135871614,"breakevenPct":17.267646967000722},{"delta":0.35,"premium":0.16423152570946895,"strike":1.607052542849115,"iv":1.0636309356560831,"gamma":0.6676634447878618,"theta":-0.002907052542849115,"vega":0.001642821017139646,"rho":-0.0006108455778013454,"breakevenPct":15.624501921658133},{"delta":0.4,"premium":0.20637819612250635,"strike":1.6772969935375106,"iv":1.0729032031469514,"gamma":0.6738730542287159,"theta":-0.0029772969935375104,"vega":0.0016709187974150042,"rho":-0.0007124324420155295,"breakevenPct":13.981356876315543},{"delta":0.45,"premium":0.24852486653554373,"strike":1.747541444225906,"iv":1.0821754706378197,"gamma":0.6800826636695702,"theta":-0.003047541444225906,"vega":0.0016990165776903624,"rho":-0.0008140193062297135,"breakevenPct":12.338211830972954},{"delta":0.5,"premium":0.29067153694858106,"strike":1.8177858949143018,"iv":1.0914477381286878,"gamma":0.6862922731104243,"theta":-0.0031177858949143016,"vega":0.0017271143579657207,"rho":-0.0009156061704438975,"breakevenPct":10.695066785630365},{"delta":0.55,"premium":0.3328182073616185,"strike":1.8880303456026974,"iv":1.100720005619556,"gamma":0.6925018825512784,"theta":-0.003188030345602697,"vega":0.0017552121382410789,"rho":-0.0010171930346580815,"breakevenPct":9.051921740287776},{"delta":0.6,"premium":0.3749648777746558,"strike":1.958274796291093,"iv":1.1099922731104241,"gamma":0.6987114919921327,"theta":-0.0032582747962910928,"vega":0.0017833099185164372,"rho":-0.0011187798988722655,"breakevenPct":7.408776694945189},{"delta":0.65,"premium":0.482728404964872,"strike":2.0894361134755375,"iv":1.153991659044802,"gamma":0.6667515961638759,"theta":-0.003234195419286982,"vega":0.0017364006842401163,"rho":-0.0012723167882467737,"breakevenPct":6.0404848824172275},{"delta":0.7,"premium":0.6864929492133252,"strike":2.309722107257649,"iv":1.248798701027073,"gamma":0.5789476458285949,"theta":-0.0030721151712253605,"vega":0.0015797521232551813,"rho":-0.00150185937945683,"breakevenPct":5.074318243022002},{"delta":0.75,"premium":0.8902574934617786,"strike":2.5300081010397606,"iv":1.3436057430093442,"gamma":0.4911436954933138,"theta":-0.002910034923163739,"vega":0.0014231035622702458,"rho":-0.0017314019706668867,"breakevenPct":4.108151603626775},{"delta":0.8,"premium":1.094022037710232,"strike":2.7502940948218724,"iv":1.4384127849916153,"gamma":0.40333974515803267,"theta":-0.0027479546751021174,"vega":0.0012664550012853105,"rho":-0.0019609445618769435,"breakevenPct":3.1419849642315483},{"delta":0.85,"premium":1.2977865819586851,"strike":2.970580088603984,"iv":1.5332198269738864,"gamma":0.31553579482275174,"theta":-0.0025858744270404964,"vega":0.0011098064403003754,"rho":-0.0021904871530869993,"breakevenPct":2.1758183248363236},{"delta":0.9,"premium":0.8600952481798001,"strike":2.5572335696950477,"iv":0.9962476490535462,"gamma":0.3688877288257119,"theta":-0.0011790527139479907,"vega":0.0008330678985320662,"rho":-0.001910029911941169,"breakevenPct":0.7521449406287946}]}},"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"}}