{"symbol":"LODE","url":"https://intraalpha.com/companies/LODE","capturedAt":"2026-10-22T22:56:01.637Z","state":"ready","quote":{"symbol":"LODE","last_price":1.8,"prev_close":1.83,"regular_close":1.8,"change":-0.03,"change_pct":-1.6393,"regular_change":-0.03,"regular_change_pct":-1.6393,"extended_change":0,"extended_change_pct":0,"bid":1.73,"ask":1.74,"bid_size":100,"ask_size":5000,"volume":1001318,"vwap":1.783344,"open":1.8,"high":1.83,"low":1.75,"close":1.8,"trade_count":4885,"last_trade_at":"2026-10-22T22:30:00.006627338Z","last_quote_at":"2026-10-22T21:18:57.132415382Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:55:56.549778207-04:00","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":"LODE","fetched_at":"2026-10-22T22:55:59.918918+00:00","name":"Comstock Inc.","exchange":"AMEX","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER PRECIOUS METALS & MINING","country":"USA","description":"Comstock Mining Inc. is engaged in the exploration, development and production of mineral properties in Nevada. The company is headquartered in Virginia City, Nevada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":139067000,"ebitda":-39048076,"pe_ratio":null,"peg_ratio":0,"book_value":1.808,"dividend_per_share":null,"dividend_yield":null,"eps":-1.03,"revenue_ttm":1014700,"gross_profit_ttm":-1680157,"profit_margin":0,"operating_margin_ttm":-42.34,"return_on_assets_ttm":-0.164,"return_on_equity_ttm":-0.525,"quarterly_earnings_growth":26.93,"quarterly_revenue_growth":-0.196,"analyst_target_price":6.75,"analyst_number":null,"beta":1.477,"fifty_two_week_high":4.98,"fifty_two_week_low":1.7,"fifty_day_ma":2.745,"two_hundred_day_ma":3.296,"shares_outstanding":75993000,"forward_pe":24.39,"price_to_sales":137.05,"price_to_book":1.527,"ev_to_revenue":205.61,"ev_to_ebitda":5.09},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:55:59.918918+00:00"},"optionObservedAt":"2026-10-22T19:56:14.736Z","bars":[{"c":1.87,"h":1.87,"l":1.86,"n":2,"o":1.86,"t":"2026-10-15T08:00:00Z","v":1602,"vw":1.860637},{"c":1.8686,"h":1.8686,"l":1.8686,"n":1,"o":1.8686,"t":"2026-10-15T10:00:00Z","v":500,"vw":1.8686},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-15T10:25:00Z","v":226,"vw":1.85},{"c":1.8691,"h":1.8691,"l":1.8691,"n":1,"o":1.8691,"t":"2026-10-15T12:20:00Z","v":200,"vw":1.8691},{"c":1.8697,"h":1.8697,"l":1.8697,"n":1,"o":1.8697,"t":"2026-10-15T12:50:00Z","v":210,"vw":1.8697},{"c":1.865,"h":1.865,"l":1.865,"n":1,"o":1.865,"t":"2026-10-15T13:15:00Z","v":100,"vw":1.865},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-15T13:20:00Z","v":210,"vw":1.86},{"c":1.825,"h":1.87,"l":1.82,"n":171,"o":1.87,"t":"2026-10-15T13:30:00Z","v":77755,"vw":1.852534},{"c":1.81,"h":1.825,"l":1.795,"n":381,"o":1.825,"t":"2026-10-15T13:35:00Z","v":86755,"vw":1.806606},{"c":1.78,"h":1.825,"l":1.78,"n":302,"o":1.8099,"t":"2026-10-15T13:40:00Z","v":93948,"vw":1.798872},{"c":1.788,"h":1.795,"l":1.775,"n":239,"o":1.775,"t":"2026-10-15T13:45:00Z","v":84584,"vw":1.780988},{"c":1.8,"h":1.8,"l":1.78,"n":168,"o":1.785,"t":"2026-10-15T13:50:00Z","v":40283,"vw":1.788976},{"c":1.785,"h":1.7999,"l":1.78,"n":60,"o":1.795,"t":"2026-10-15T13:55:00Z","v":7623,"vw":1.788059},{"c":1.795,"h":1.805,"l":1.79,"n":307,"o":1.79,"t":"2026-10-15T14:00:00Z","v":110337,"vw":1.800121},{"c":1.795,"h":1.805,"l":1.79,"n":144,"o":1.795,"t":"2026-10-15T14:05:00Z","v":30045,"vw":1.798981},{"c":1.7707,"h":1.8,"l":1.7701,"n":250,"o":1.8,"t":"2026-10-15T14:10:00Z","v":43607,"vw":1.790815},{"c":1.775,"h":1.78,"l":1.775,"n":43,"o":1.775,"t":"2026-10-15T14:15:00Z","v":5373,"vw":1.77569},{"c":1.785,"h":1.7899,"l":1.775,"n":122,"o":1.775,"t":"2026-10-15T14:20:00Z","v":39566,"vw":1.783838},{"c":1.7782,"h":1.785,"l":1.77,"n":52,"o":1.785,"t":"2026-10-15T14:25:00Z","v":19015,"vw":1.772416},{"c":1.775,"h":1.78,"l":1.765,"n":180,"o":1.78,"t":"2026-10-15T14:30:00Z","v":30532,"vw":1.773267},{"c":1.775,"h":1.78,"l":1.7735,"n":48,"o":1.775,"t":"2026-10-15T14:35:00Z","v":10226,"vw":1.775139},{"c":1.79,"h":1.8,"l":1.775,"n":174,"o":1.775,"t":"2026-10-15T14:40:00Z","v":35952,"vw":1.785568},{"c":1.8,"h":1.8,"l":1.79,"n":55,"o":1.7999,"t":"2026-10-15T14:45:00Z","v":35419,"vw":1.797873},{"c":1.795,"h":1.8,"l":1.79,"n":50,"o":1.795,"t":"2026-10-15T14:50:00Z","v":23974,"vw":1.792536},{"c":1.805,"h":1.805,"l":1.79,"n":287,"o":1.795,"t":"2026-10-15T14:55:00Z","v":84097,"vw":1.798275},{"c":1.82,"h":1.82,"l":1.79,"n":388,"o":1.805,"t":"2026-10-15T15:00:00Z","v":129991,"vw":1.805393},{"c":1.845,"h":1.845,"l":1.825,"n":117,"o":1.825,"t":"2026-10-15T15:05:00Z","v":33693,"vw":1.836425},{"c":1.82,"h":1.865,"l":1.82,"n":254,"o":1.85,"t":"2026-10-15T15:10:00Z","v":60146,"vw":1.844069},{"c":1.805,"h":1.83,"l":1.8,"n":373,"o":1.825,"t":"2026-10-15T15:15:00Z","v":100462,"vw":1.813196},{"c":1.805,"h":1.8099,"l":1.8,"n":60,"o":1.8099,"t":"2026-10-15T15:20:00Z","v":10735,"vw":1.803505},{"c":1.82,"h":1.82,"l":1.79,"n":377,"o":1.805,"t":"2026-10-15T15:25:00Z","v":101757,"vw":1.802517},{"c":1.815,"h":1.815,"l":1.805,"n":120,"o":1.815,"t":"2026-10-15T15:30:00Z","v":17005,"vw":1.810496},{"c":1.83,"h":1.83,"l":1.8125,"n":51,"o":1.815,"t":"2026-10-15T15:35:00Z","v":10159,"vw":1.820325},{"c":1.805,"h":1.83,"l":1.8,"n":236,"o":1.825,"t":"2026-10-15T15:40:00Z","v":50061,"vw":1.824137},{"c":1.795,"h":1.8,"l":1.79,"n":61,"o":1.8,"t":"2026-10-15T15:45:00Z","v":10282,"vw":1.79751},{"c":1.79,"h":1.8,"l":1.79,"n":39,"o":1.7965,"t":"2026-10-15T15:50:00Z","v":7345,"vw":1.795597},{"c":1.815,"h":1.82,"l":1.795,"n":406,"o":1.795,"t":"2026-10-15T15:55:00Z","v":104335,"vw":1.802578},{"c":1.8,"h":1.82,"l":1.8,"n":163,"o":1.815,"t":"2026-10-15T16:00:00Z","v":43644,"vw":1.810024},{"c":1.765,"h":1.8,"l":1.76,"n":141,"o":1.8,"t":"2026-10-15T16:05:00Z","v":47327,"vw":1.782507},{"c":1.78,"h":1.78,"l":1.765,"n":171,"o":1.765,"t":"2026-10-15T16:10:00Z","v":54918,"vw":1.773611},{"c":1.785,"h":1.79,"l":1.775,"n":80,"o":1.775,"t":"2026-10-15T16:15:00Z","v":24076,"vw":1.780252},{"c":1.785,"h":1.79,"l":1.785,"n":48,"o":1.79,"t":"2026-10-15T16:20:00Z","v":5340,"vw":1.786667},{"c":1.79,"h":1.79,"l":1.78,"n":56,"o":1.785,"t":"2026-10-15T16:25:00Z","v":7490,"vw":1.782644},{"c":1.785,"h":1.79,"l":1.785,"n":98,"o":1.785,"t":"2026-10-15T16:30:00Z","v":22022,"vw":1.785863},{"c":1.785,"h":1.79,"l":1.78,"n":48,"o":1.785,"t":"2026-10-15T16:35:00Z","v":15566,"vw":1.785461},{"c":1.785,"h":1.788,"l":1.78,"n":45,"o":1.785,"t":"2026-10-15T16:40:00Z","v":6398,"vw":1.784407},{"c":1.785,"h":1.785,"l":1.78,"n":90,"o":1.785,"t":"2026-10-15T16:45:00Z","v":15730,"vw":1.784572},{"c":1.78,"h":1.79,"l":1.78,"n":18,"o":1.785,"t":"2026-10-15T16:50:00Z","v":2280,"vw":1.783489},{"c":1.77,"h":1.79,"l":1.77,"n":146,"o":1.79,"t":"2026-10-15T16:55:00Z","v":32539,"vw":1.778255},{"c":1.77,"h":1.78,"l":1.77,"n":81,"o":1.771,"t":"2026-10-15T17:00:00Z","v":13493,"vw":1.772411},{"c":1.7703,"h":1.78,"l":1.7703,"n":81,"o":1.771,"t":"2026-10-15T17:05:00Z","v":20725,"vw":1.77401},{"c":1.775,"h":1.78,"l":1.7701,"n":107,"o":1.775,"t":"2026-10-15T17:10:00Z","v":6151,"vw":1.77683},{"c":1.775,"h":1.78,"l":1.7701,"n":55,"o":1.7701,"t":"2026-10-15T17:15:00Z","v":7731,"vw":1.776085},{"c":1.775,"h":1.78,"l":1.771,"n":53,"o":1.775,"t":"2026-10-15T17:20:00Z","v":7361,"vw":1.775657},{"c":1.795,"h":1.795,"l":1.775,"n":212,"o":1.78,"t":"2026-10-15T17:25:00Z","v":137175,"vw":1.786379},{"c":1.795,"h":1.795,"l":1.79,"n":14,"o":1.79,"t":"2026-10-15T17:30:00Z","v":1797,"vw":1.794706},{"c":1.795,"h":1.8,"l":1.79,"n":101,"o":1.795,"t":"2026-10-15T17:35:00Z","v":32726,"vw":1.79552},{"c":1.795,"h":1.8,"l":1.7939,"n":71,"o":1.795,"t":"2026-10-15T17:40:00Z","v":11199,"vw":1.796063},{"c":1.795,"h":1.8,"l":1.795,"n":58,"o":1.8,"t":"2026-10-15T17:45:00Z","v":11603,"vw":1.79784},{"c":1.79,"h":1.8,"l":1.79,"n":90,"o":1.8,"t":"2026-10-15T17:50:00Z","v":8280,"vw":1.795712},{"c":1.795,"h":1.795,"l":1.79,"n":68,"o":1.795,"t":"2026-10-15T17:55:00Z","v":9262,"vw":1.79494},{"c":1.795,"h":1.795,"l":1.79,"n":69,"o":1.795,"t":"2026-10-15T18:00:00Z","v":3834,"vw":1.794844},{"c":1.78,"h":1.795,"l":1.78,"n":188,"o":1.79,"t":"2026-10-15T18:05:00Z","v":109051,"vw":1.789139},{"c":1.775,"h":1.79,"l":1.775,"n":108,"o":1.79,"t":"2026-10-15T18:10:00Z","v":25933,"vw":1.780069},{"c":1.775,"h":1.78,"l":1.7701,"n":58,"o":1.775,"t":"2026-10-15T18:15:00Z","v":11541,"vw":1.775606},{"c":1.775,"h":1.7799,"l":1.77,"n":62,"o":1.775,"t":"2026-10-15T18:20:00Z","v":5591,"vw":1.77552},{"c":1.775,"h":1.775,"l":1.77,"n":60,"o":1.775,"t":"2026-10-15T18:25:00Z","v":6706,"vw":1.77444},{"c":1.775,"h":1.78,"l":1.7701,"n":100,"o":1.775,"t":"2026-10-15T18:30:00Z","v":43449,"vw":1.778328},{"c":1.78,"h":1.78,"l":1.775,"n":67,"o":1.78,"t":"2026-10-15T18:35:00Z","v":12193,"vw":1.778532},{"c":1.775,"h":1.78,"l":1.775,"n":60,"o":1.775,"t":"2026-10-15T18:40:00Z","v":7898,"vw":1.775532},{"c":1.775,"h":1.78,"l":1.7725,"n":83,"o":1.775,"t":"2026-10-15T18:45:00Z","v":15101,"vw":1.776212},{"c":1.785,"h":1.79,"l":1.775,"n":157,"o":1.78,"t":"2026-10-15T18:50:00Z","v":41728,"vw":1.781448},{"c":1.79,"h":1.79,"l":1.785,"n":76,"o":1.785,"t":"2026-10-15T18:55:00Z","v":9597,"vw":1.786926},{"c":1.795,"h":1.8,"l":1.79,"n":124,"o":1.79,"t":"2026-10-15T19:00:00Z","v":23611,"vw":1.794437},{"c":1.795,"h":1.8,"l":1.7948,"n":54,"o":1.795,"t":"2026-10-15T19:05:00Z","v":12203,"vw":1.795845},{"c":1.81,"h":1.81,"l":1.795,"n":207,"o":1.795,"t":"2026-10-15T19:10:00Z","v":66748,"vw":1.80036},{"c":1.8,"h":1.815,"l":1.8,"n":387,"o":1.81,"t":"2026-10-15T19:15:00Z","v":104116,"vw":1.804474},{"c":1.8,"h":1.815,"l":1.8,"n":304,"o":1.805,"t":"2026-10-15T19:20:00Z","v":75439,"vw":1.804061},{"c":1.7935,"h":1.805,"l":1.7935,"n":72,"o":1.8,"t":"2026-10-15T19:25:00Z","v":11027,"vw":1.799747},{"c":1.795,"h":1.8,"l":1.795,"n":127,"o":1.795,"t":"2026-10-15T19:30:00Z","v":14178,"vw":1.7961},{"c":1.795,"h":1.8,"l":1.7901,"n":176,"o":1.795,"t":"2026-10-15T19:35:00Z","v":29622,"vw":1.797689},{"c":1.795,"h":1.8,"l":1.79,"n":157,"o":1.795,"t":"2026-10-15T19:40:00Z","v":36288,"vw":1.792983},{"c":1.805,"h":1.8099,"l":1.79,"n":684,"o":1.795,"t":"2026-10-15T19:45:00Z","v":314206,"vw":1.799614},{"c":1.805,"h":1.8099,"l":1.8,"n":285,"o":1.8,"t":"2026-10-15T19:50:00Z","v":68904,"vw":1.804618},{"c":1.89,"h":1.9,"l":1.8,"n":1871,"o":1.8,"t":"2026-10-15T19:55:00Z","v":742062,"vw":1.834918},{"c":1.7774,"h":1.89,"l":1.7774,"n":5,"o":1.89,"t":"2026-10-15T20:00:00Z","v":37773,"vw":1.889702},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-10-15T21:05:00Z","v":1000,"vw":1.88},{"c":1.88,"h":1.88,"l":1.88,"n":2,"o":1.88,"t":"2026-10-15T21:15:00Z","v":640,"vw":1.88},{"c":1.9,"h":1.93,"l":1.9,"n":2,"o":1.93,"t":"2026-10-16T11:00:00Z","v":1100,"vw":1.921818},{"c":1.89,"h":1.9,"l":1.89,"n":8,"o":1.9,"t":"2026-10-16T13:25:00Z","v":1125,"vw":1.894995},{"c":1.855,"h":1.91,"l":1.855,"n":47,"o":1.89,"t":"2026-10-16T13:30:00Z","v":22121,"vw":1.8863},{"c":1.88,"h":1.89,"l":1.855,"n":108,"o":1.855,"t":"2026-10-16T13:35:00Z","v":32035,"vw":1.886209},{"c":1.88,"h":1.885,"l":1.87,"n":56,"o":1.885,"t":"2026-10-16T13:40:00Z","v":6362,"vw":1.874668},{"c":1.855,"h":1.88,"l":1.855,"n":123,"o":1.8793,"t":"2026-10-16T13:45:00Z","v":25348,"vw":1.859995},{"c":1.885,"h":1.886,"l":1.8569,"n":179,"o":1.8569,"t":"2026-10-16T13:50:00Z","v":19648,"vw":1.867207},{"c":1.885,"h":1.9,"l":1.88,"n":97,"o":1.885,"t":"2026-10-16T13:55:00Z","v":11860,"vw":1.885632},{"c":1.885,"h":1.895,"l":1.8802,"n":90,"o":1.885,"t":"2026-10-16T14:00:00Z","v":8699,"vw":1.886378},{"c":1.91,"h":1.92,"l":1.885,"n":209,"o":1.885,"t":"2026-10-16T14:05:00Z","v":58318,"vw":1.897415},{"c":1.93,"h":1.93,"l":1.9,"n":151,"o":1.9,"t":"2026-10-16T14:10:00Z","v":40519,"vw":1.911683},{"c":1.886,"h":1.93,"l":1.885,"n":117,"o":1.925,"t":"2026-10-16T14:15:00Z","v":17216,"vw":1.90568},{"c":1.895,"h":1.9,"l":1.885,"n":77,"o":1.885,"t":"2026-10-16T14:20:00Z","v":33617,"vw":1.894817},{"c":1.875,"h":1.9,"l":1.87,"n":111,"o":1.9,"t":"2026-10-16T14:25:00Z","v":15208,"vw":1.880909},{"c":1.895,"h":1.9,"l":1.88,"n":71,"o":1.88,"t":"2026-10-16T14:30:00Z","v":19395,"vw":1.88954},{"c":1.895,"h":1.9,"l":1.885,"n":139,"o":1.895,"t":"2026-10-16T14:35:00Z","v":23699,"vw":1.893262},{"c":1.895,"h":1.9,"l":1.89,"n":40,"o":1.895,"t":"2026-10-16T14:40:00Z","v":4744,"vw":1.892751},{"c":1.89,"h":1.91,"l":1.89,"n":87,"o":1.89,"t":"2026-10-16T14:45:00Z","v":14295,"vw":1.899996},{"c":1.885,"h":1.9,"l":1.88,"n":45,"o":1.895,"t":"2026-10-16T14:50:00Z","v":8662,"vw":1.890248},{"c":1.895,"h":1.91,"l":1.89,"n":133,"o":1.89,"t":"2026-10-16T14:55:00Z","v":27495,"vw":1.897558},{"c":1.905,"h":1.905,"l":1.8946,"n":79,"o":1.895,"t":"2026-10-16T15:00:00Z","v":23174,"vw":1.89944},{"c":1.88,"h":1.905,"l":1.87,"n":121,"o":1.905,"t":"2026-10-16T15:05:00Z","v":54913,"vw":1.874922},{"c":1.85,"h":1.88,"l":1.85,"n":145,"o":1.875,"t":"2026-10-16T15:10:00Z","v":29882,"vw":1.87093},{"c":1.855,"h":1.86,"l":1.85,"n":51,"o":1.85,"t":"2026-10-16T15:15:00Z","v":7908,"vw":1.855221},{"c":1.855,"h":1.855,"l":1.845,"n":87,"o":1.855,"t":"2026-10-16T15:20:00Z","v":13533,"vw":1.848827},{"c":1.855,"h":1.865,"l":1.855,"n":120,"o":1.855,"t":"2026-10-16T15:25:00Z","v":16285,"vw":1.858117},{"c":1.87,"h":1.87,"l":1.855,"n":75,"o":1.855,"t":"2026-10-16T15:30:00Z","v":12777,"vw":1.858764},{"c":1.865,"h":1.87,"l":1.865,"n":35,"o":1.865,"t":"2026-10-16T15:35:00Z","v":4256,"vw":1.865506},{"c":1.85,"h":1.87,"l":1.845,"n":106,"o":1.865,"t":"2026-10-16T15:40:00Z","v":18220,"vw":1.856843},{"c":1.86,"h":1.87,"l":1.845,"n":167,"o":1.845,"t":"2026-10-16T15:45:00Z","v":30112,"vw":1.856003},{"c":1.855,"h":1.86,"l":1.85,"n":42,"o":1.855,"t":"2026-10-16T15:50:00Z","v":31476,"vw":1.854831},{"c":1.85,"h":1.86,"l":1.85,"n":35,"o":1.855,"t":"2026-10-16T15:55:00Z","v":2765,"vw":1.854352},{"c":1.855,"h":1.855,"l":1.85,"n":27,"o":1.85,"t":"2026-10-16T16:00:00Z","v":2366,"vw":1.852127},{"c":1.855,"h":1.86,"l":1.85,"n":38,"o":1.855,"t":"2026-10-16T16:05:00Z","v":9807,"vw":1.856995},{"c":1.85,"h":1.855,"l":1.85,"n":38,"o":1.855,"t":"2026-10-16T16:10:00Z","v":9405,"vw":1.854574},{"c":1.855,"h":1.87,"l":1.8543,"n":88,"o":1.86,"t":"2026-10-16T16:15:00Z","v":12934,"vw":1.859694},{"c":1.865,"h":1.865,"l":1.855,"n":40,"o":1.855,"t":"2026-10-16T16:20:00Z","v":3186,"vw":1.858422},{"c":1.865,"h":1.865,"l":1.8601,"n":22,"o":1.865,"t":"2026-10-16T16:25:00Z","v":4018,"vw":1.862963},{"c":1.87,"h":1.87,"l":1.855,"n":85,"o":1.865,"t":"2026-10-16T16:30:00Z","v":14076,"vw":1.858542},{"c":1.865,"h":1.87,"l":1.865,"n":17,"o":1.87,"t":"2026-10-16T16:35:00Z","v":2161,"vw":1.867003},{"c":1.865,"h":1.87,"l":1.865,"n":22,"o":1.865,"t":"2026-10-16T16:40:00Z","v":2152,"vw":1.865298},{"c":1.86,"h":1.87,"l":1.86,"n":51,"o":1.87,"t":"2026-10-16T16:45:00Z","v":5440,"vw":1.862533},{"c":1.875,"h":1.88,"l":1.855,"n":84,"o":1.86,"t":"2026-10-16T16:50:00Z","v":15536,"vw":1.863328},{"c":1.875,"h":1.875,"l":1.87,"n":69,"o":1.875,"t":"2026-10-16T16:55:00Z","v":11558,"vw":1.872095},{"c":1.87,"h":1.875,"l":1.855,"n":108,"o":1.875,"t":"2026-10-16T17:00:00Z","v":12157,"vw":1.861253},{"c":1.87,"h":1.87,"l":1.8633,"n":14,"o":1.865,"t":"2026-10-16T17:05:00Z","v":7296,"vw":1.863986},{"c":1.865,"h":1.87,"l":1.865,"n":16,"o":1.865,"t":"2026-10-16T17:10:00Z","v":2104,"vw":1.86526},{"c":1.86,"h":1.87,"l":1.86,"n":17,"o":1.865,"t":"2026-10-16T17:15:00Z","v":4212,"vw":1.866516},{"c":1.86,"h":1.865,"l":1.86,"n":15,"o":1.865,"t":"2026-10-16T17:20:00Z","v":1092,"vw":1.864507},{"c":1.865,"h":1.87,"l":1.865,"n":64,"o":1.865,"t":"2026-10-16T17:25:00Z","v":6696,"vw":1.86605},{"c":1.865,"h":1.865,"l":1.865,"n":24,"o":1.865,"t":"2026-10-16T17:30:00Z","v":2457,"vw":1.865},{"c":1.87,"h":1.87,"l":1.855,"n":79,"o":1.86,"t":"2026-10-16T17:35:00Z","v":7052,"vw":1.860706},{"c":1.87,"h":1.87,"l":1.86,"n":65,"o":1.86,"t":"2026-10-16T17:40:00Z","v":9462,"vw":1.867628},{"c":1.86,"h":1.87,"l":1.855,"n":48,"o":1.865,"t":"2026-10-16T17:45:00Z","v":15976,"vw":1.860811},{"c":1.855,"h":1.86,"l":1.85,"n":30,"o":1.855,"t":"2026-10-16T17:50:00Z","v":1712,"vw":1.855499},{"c":1.855,"h":1.86,"l":1.855,"n":26,"o":1.855,"t":"2026-10-16T17:55:00Z","v":1647,"vw":1.856153},{"c":1.845,"h":1.855,"l":1.845,"n":82,"o":1.855,"t":"2026-10-16T18:00:00Z","v":37688,"vw":1.849795},{"c":1.83,"h":1.85,"l":1.83,"n":70,"o":1.845,"t":"2026-10-16T18:05:00Z","v":7492,"vw":1.834647},{"c":1.835,"h":1.84,"l":1.83,"n":43,"o":1.83,"t":"2026-10-16T18:10:00Z","v":3744,"vw":1.831806},{"c":1.83,"h":1.84,"l":1.83,"n":20,"o":1.835,"t":"2026-10-16T18:15:00Z","v":2190,"vw":1.834264},{"c":1.83,"h":1.835,"l":1.83,"n":23,"o":1.835,"t":"2026-10-16T18:20:00Z","v":8508,"vw":1.830583},{"c":1.835,"h":1.835,"l":1.83,"n":39,"o":1.835,"t":"2026-10-16T18:25:00Z","v":3527,"vw":1.834058},{"c":1.825,"h":1.8392,"l":1.825,"n":84,"o":1.83,"t":"2026-10-16T18:30:00Z","v":18573,"vw":1.830133},{"c":1.82,"h":1.825,"l":1.82,"n":55,"o":1.82,"t":"2026-10-16T18:35:00Z","v":5731,"vw":1.821158},{"c":1.82,"h":1.825,"l":1.815,"n":58,"o":1.825,"t":"2026-10-16T18:40:00Z","v":12506,"vw":1.81763},{"c":1.81,"h":1.82,"l":1.81,"n":22,"o":1.815,"t":"2026-10-16T18:45:00Z","v":4688,"vw":1.815269},{"c":1.81,"h":1.815,"l":1.805,"n":63,"o":1.815,"t":"2026-10-16T18:50:00Z","v":9124,"vw":1.81172},{"c":1.805,"h":1.81,"l":1.805,"n":39,"o":1.81,"t":"2026-10-16T18:55:00Z","v":4886,"vw":1.805709},{"c":1.795,"h":1.81,"l":1.79,"n":98,"o":1.8,"t":"2026-10-16T19:00:00Z","v":34233,"vw":1.797},{"c":1.81,"h":1.81,"l":1.79,"n":218,"o":1.795,"t":"2026-10-16T19:05:00Z","v":61259,"vw":1.801184},{"c":1.795,"h":1.81,"l":1.79,"n":118,"o":1.805,"t":"2026-10-16T19:10:00Z","v":33505,"vw":1.801106},{"c":1.785,"h":1.795,"l":1.78,"n":61,"o":1.795,"t":"2026-10-16T19:15:00Z","v":7652,"vw":1.789328},{"c":1.79,"h":1.795,"l":1.7845,"n":148,"o":1.785,"t":"2026-10-16T19:20:00Z","v":25592,"vw":1.788926},{"c":1.785,"h":1.79,"l":1.78,"n":41,"o":1.79,"t":"2026-10-16T19:25:00Z","v":8500,"vw":1.785407},{"c":1.77,"h":1.79,"l":1.77,"n":121,"o":1.785,"t":"2026-10-16T19:30:00Z","v":52891,"vw":1.780183},{"c":1.76,"h":1.77,"l":1.755,"n":275,"o":1.77,"t":"2026-10-16T19:35:00Z","v":108975,"vw":1.761561},{"c":1.76,"h":1.775,"l":1.755,"n":305,"o":1.76,"t":"2026-10-16T19:40:00Z","v":50648,"vw":1.765476},{"c":1.76,"h":1.77,"l":1.755,"n":304,"o":1.76,"t":"2026-10-16T19:45:00Z","v":28761,"vw":1.759585},{"c":1.78,"h":1.785,"l":1.76,"n":231,"o":1.76,"t":"2026-10-16T19:50:00Z","v":56392,"vw":1.774565},{"c":1.8,"h":1.81,"l":1.77,"n":1006,"o":1.775,"t":"2026-10-16T19:55:00Z","v":233384,"vw":1.792104},{"c":1.79,"h":1.81,"l":1.79,"n":9,"o":1.79,"t":"2026-10-16T20:00:00Z","v":52356,"vw":1.79063},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-16T20:25:00Z","v":135,"vw":1.79},{"c":1.82,"h":1.82,"l":1.82,"n":2,"o":1.82,"t":"2026-10-16T20:40:00Z","v":510,"vw":1.82},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-16T21:50:00Z","v":250,"vw":1.82},{"c":1.913,"h":1.913,"l":1.913,"n":1,"o":1.913,"t":"2026-10-19T11:00:00Z","v":1000,"vw":1.913},{"c":1.82,"h":1.85,"l":1.82,"n":7,"o":1.85,"t":"2026-10-19T11:05:00Z","v":610,"vw":1.845},{"c":1.82,"h":1.82,"l":1.82,"n":5,"o":1.82,"t":"2026-10-19T12:00:00Z","v":574,"vw":1.82},{"c":1.82,"h":1.8656,"l":1.82,"n":50,"o":1.82,"t":"2026-10-19T13:30:00Z","v":12976,"vw":1.82296},{"c":1.805,"h":1.81,"l":1.79,"n":30,"o":1.81,"t":"2026-10-19T13:35:00Z","v":5030,"vw":1.804909},{"c":1.8,"h":1.81,"l":1.79,"n":18,"o":1.8,"t":"2026-10-19T13:40:00Z","v":2844,"vw":1.799192},{"c":1.82,"h":1.82,"l":1.79,"n":64,"o":1.8,"t":"2026-10-19T13:45:00Z","v":13181,"vw":1.807535},{"c":1.83,"h":1.83,"l":1.82,"n":29,"o":1.82,"t":"2026-10-19T13:50:00Z","v":5349,"vw":1.824978},{"c":1.825,"h":1.835,"l":1.81,"n":134,"o":1.825,"t":"2026-10-19T13:55:00Z","v":16712,"vw":1.820915},{"c":1.81,"h":1.825,"l":1.8,"n":153,"o":1.82,"t":"2026-10-19T14:00:00Z","v":21692,"vw":1.807635},{"c":1.795,"h":1.81,"l":1.7901,"n":103,"o":1.805,"t":"2026-10-19T14:05:00Z","v":21530,"vw":1.79881},{"c":1.8,"h":1.8,"l":1.785,"n":140,"o":1.795,"t":"2026-10-19T14:10:00Z","v":24620,"vw":1.793812},{"c":1.805,"h":1.82,"l":1.8,"n":179,"o":1.8,"t":"2026-10-19T14:15:00Z","v":29588,"vw":1.810552},{"c":1.785,"h":1.8,"l":1.78,"n":81,"o":1.8,"t":"2026-10-19T14:20:00Z","v":14841,"vw":1.793817},{"c":1.775,"h":1.785,"l":1.775,"n":144,"o":1.785,"t":"2026-10-19T14:25:00Z","v":29398,"vw":1.777926},{"c":1.77,"h":1.775,"l":1.765,"n":82,"o":1.775,"t":"2026-10-19T14:30:00Z","v":16847,"vw":1.765325},{"c":1.7745,"h":1.78,"l":1.76,"n":49,"o":1.76,"t":"2026-10-19T14:35:00Z","v":3314,"vw":1.775256},{"c":1.785,"h":1.785,"l":1.775,"n":182,"o":1.775,"t":"2026-10-19T14:40:00Z","v":14487,"vw":1.778987},{"c":1.7749,"h":1.79,"l":1.7749,"n":69,"o":1.79,"t":"2026-10-19T14:45:00Z","v":5602,"vw":1.779292},{"c":1.78,"h":1.78,"l":1.775,"n":17,"o":1.775,"t":"2026-10-19T14:50:00Z","v":804,"vw":1.775842},{"c":1.78,"h":1.78,"l":1.775,"n":37,"o":1.775,"t":"2026-10-19T14:55:00Z","v":6562,"vw":1.775173},{"c":1.78,"h":1.78,"l":1.77,"n":148,"o":1.775,"t":"2026-10-19T15:00:00Z","v":14169,"vw":1.772195},{"c":1.775,"h":1.78,"l":1.77,"n":92,"o":1.775,"t":"2026-10-19T15:05:00Z","v":12468,"vw":1.77338},{"c":1.78,"h":1.78,"l":1.77,"n":46,"o":1.77,"t":"2026-10-19T15:10:00Z","v":2974,"vw":1.772368},{"c":1.775,"h":1.78,"l":1.77,"n":28,"o":1.7799,"t":"2026-10-19T15:15:00Z","v":3335,"vw":1.778215},{"c":1.77,"h":1.77,"l":1.765,"n":72,"o":1.77,"t":"2026-10-19T15:20:00Z","v":6602,"vw":1.769176},{"c":1.77,"h":1.78,"l":1.77,"n":133,"o":1.78,"t":"2026-10-19T15:25:00Z","v":11043,"vw":1.770357},{"c":1.77,"h":1.77,"l":1.765,"n":118,"o":1.77,"t":"2026-10-19T15:30:00Z","v":6760,"vw":1.769372},{"c":1.7606,"h":1.77,"l":1.76,"n":78,"o":1.7689,"t":"2026-10-19T15:35:00Z","v":13728,"vw":1.765248},{"c":1.755,"h":1.77,"l":1.755,"n":105,"o":1.765,"t":"2026-10-19T15:40:00Z","v":16298,"vw":1.762669},{"c":1.755,"h":1.76,"l":1.745,"n":103,"o":1.755,"t":"2026-10-19T15:45:00Z","v":13593,"vw":1.750699},{"c":1.775,"h":1.78,"l":1.75,"n":171,"o":1.75,"t":"2026-10-19T15:50:00Z","v":32475,"vw":1.763778},{"c":1.7751,"h":1.78,"l":1.77,"n":45,"o":1.775,"t":"2026-10-19T15:55:00Z","v":22259,"vw":1.772066},{"c":1.785,"h":1.79,"l":1.775,"n":233,"o":1.775,"t":"2026-10-19T16:00:00Z","v":49655,"vw":1.785645},{"c":1.785,"h":1.785,"l":1.78,"n":32,"o":1.785,"t":"2026-10-19T16:05:00Z","v":942,"vw":1.782869},{"c":1.785,"h":1.79,"l":1.78,"n":104,"o":1.78,"t":"2026-10-19T16:10:00Z","v":8737,"vw":1.785328},{"c":1.785,"h":1.795,"l":1.785,"n":111,"o":1.79,"t":"2026-10-19T16:15:00Z","v":9152,"vw":1.789608},{"c":1.79,"h":1.79,"l":1.785,"n":29,"o":1.785,"t":"2026-10-19T16:20:00Z","v":1245,"vw":1.7875},{"c":1.785,"h":1.79,"l":1.785,"n":23,"o":1.785,"t":"2026-10-19T16:25:00Z","v":787,"vw":1.786401},{"c":1.775,"h":1.78,"l":1.775,"n":114,"o":1.78,"t":"2026-10-19T16:30:00Z","v":13113,"vw":1.778003},{"c":1.7799,"h":1.78,"l":1.775,"n":38,"o":1.775,"t":"2026-10-19T16:35:00Z","v":2741,"vw":1.777318},{"c":1.785,"h":1.785,"l":1.775,"n":71,"o":1.775,"t":"2026-10-19T16:40:00Z","v":10873,"vw":1.78301},{"c":1.785,"h":1.7899,"l":1.78,"n":38,"o":1.78,"t":"2026-10-19T16:45:00Z","v":2382,"vw":1.783685},{"c":1.775,"h":1.78,"l":1.77,"n":33,"o":1.78,"t":"2026-10-19T16:50:00Z","v":2223,"vw":1.776113},{"c":1.775,"h":1.78,"l":1.77,"n":50,"o":1.775,"t":"2026-10-19T16:55:00Z","v":4917,"vw":1.777678},{"c":1.775,"h":1.775,"l":1.77,"n":54,"o":1.77,"t":"2026-10-19T17:00:00Z","v":3715,"vw":1.774534},{"c":1.77,"h":1.78,"l":1.77,"n":40,"o":1.775,"t":"2026-10-19T17:05:00Z","v":6823,"vw":1.774113},{"c":1.765,"h":1.77,"l":1.765,"n":120,"o":1.77,"t":"2026-10-19T17:10:00Z","v":14921,"vw":1.767568},{"c":1.77,"h":1.77,"l":1.765,"n":109,"o":1.765,"t":"2026-10-19T17:15:00Z","v":21338,"vw":1.766564},{"c":1.765,"h":1.77,"l":1.76,"n":124,"o":1.77,"t":"2026-10-19T17:20:00Z","v":19780,"vw":1.763473},{"c":1.765,"h":1.77,"l":1.765,"n":16,"o":1.77,"t":"2026-10-19T17:25:00Z","v":1784,"vw":1.765385},{"c":1.76,"h":1.77,"l":1.755,"n":333,"o":1.76,"t":"2026-10-19T17:35:00Z","v":70038,"vw":1.758484},{"c":1.77,"h":1.77,"l":1.7622,"n":51,"o":1.77,"t":"2026-10-19T17:40:00Z","v":4214,"vw":1.764026},{"c":1.755,"h":1.765,"l":1.755,"n":100,"o":1.765,"t":"2026-10-19T17:45:00Z","v":6780,"vw":1.75947},{"c":1.75,"h":1.76,"l":1.75,"n":20,"o":1.76,"t":"2026-10-19T17:50:00Z","v":494,"vw":1.755},{"c":1.7595,"h":1.76,"l":1.75,"n":26,"o":1.75,"t":"2026-10-19T17:55:00Z","v":1215,"vw":1.755944},{"c":1.75,"h":1.76,"l":1.75,"n":35,"o":1.76,"t":"2026-10-19T18:00:00Z","v":1193,"vw":1.755},{"c":1.76,"h":1.76,"l":1.75,"n":79,"o":1.76,"t":"2026-10-19T18:05:00Z","v":11894,"vw":1.758403},{"c":1.76,"h":1.76,"l":1.76,"n":13,"o":1.76,"t":"2026-10-19T18:10:00Z","v":651,"vw":1.76},{"c":1.755,"h":1.755,"l":1.755,"n":9,"o":1.755,"t":"2026-10-19T18:15:00Z","v":242,"vw":1.755},{"c":1.76,"h":1.76,"l":1.755,"n":94,"o":1.76,"t":"2026-10-19T18:20:00Z","v":12755,"vw":1.755545},{"c":1.76,"h":1.765,"l":1.755,"n":136,"o":1.76,"t":"2026-10-19T18:25:00Z","v":11643,"vw":1.759523},{"c":1.78,"h":1.785,"l":1.755,"n":165,"o":1.76,"t":"2026-10-19T18:30:00Z","v":38025,"vw":1.772351},{"c":1.765,"h":1.775,"l":1.765,"n":108,"o":1.775,"t":"2026-10-19T18:35:00Z","v":10019,"vw":1.768261},{"c":1.775,"h":1.78,"l":1.76,"n":155,"o":1.77,"t":"2026-10-19T18:40:00Z","v":17457,"vw":1.769802},{"c":1.765,"h":1.78,"l":1.765,"n":83,"o":1.775,"t":"2026-10-19T18:45:00Z","v":14155,"vw":1.772049},{"c":1.775,"h":1.78,"l":1.765,"n":151,"o":1.77,"t":"2026-10-19T18:50:00Z","v":20013,"vw":1.77246},{"c":1.77,"h":1.78,"l":1.77,"n":50,"o":1.775,"t":"2026-10-19T18:55:00Z","v":7025,"vw":1.778134},{"c":1.77,"h":1.78,"l":1.77,"n":12,"o":1.78,"t":"2026-10-19T19:00:00Z","v":305,"vw":1.775},{"c":1.775,"h":1.775,"l":1.77,"n":17,"o":1.775,"t":"2026-10-19T19:05:00Z","v":617,"vw":1.773333},{"c":1.775,"h":1.775,"l":1.77,"n":23,"o":1.775,"t":"2026-10-19T19:10:00Z","v":1250,"vw":1.773},{"c":1.775,"h":1.775,"l":1.77,"n":36,"o":1.775,"t":"2026-10-19T19:15:00Z","v":3148,"vw":1.774151},{"c":1.77,"h":1.78,"l":1.77,"n":31,"o":1.7774,"t":"2026-10-19T19:20:00Z","v":10165,"vw":1.777343},{"c":1.775,"h":1.78,"l":1.77,"n":70,"o":1.775,"t":"2026-10-19T19:25:00Z","v":3386,"vw":1.774764},{"c":1.77,"h":1.78,"l":1.77,"n":76,"o":1.7733,"t":"2026-10-19T19:30:00Z","v":13163,"vw":1.773414},{"c":1.775,"h":1.775,"l":1.77,"n":77,"o":1.775,"t":"2026-10-19T19:35:00Z","v":7709,"vw":1.773414},{"c":1.79,"h":1.79,"l":1.77,"n":152,"o":1.77,"t":"2026-10-19T19:40:00Z","v":25895,"vw":1.778889},{"c":1.78,"h":1.79,"l":1.775,"n":307,"o":1.785,"t":"2026-10-19T19:45:00Z","v":37739,"vw":1.782389},{"c":1.765,"h":1.785,"l":1.765,"n":253,"o":1.78,"t":"2026-10-19T19:50:00Z","v":42904,"vw":1.772787},{"c":1.765,"h":1.77,"l":1.745,"n":1348,"o":1.765,"t":"2026-10-19T19:55:00Z","v":230708,"vw":1.756487},{"c":1.75,"h":1.76,"l":1.75,"n":6,"o":1.75,"t":"2026-10-19T20:00:00Z","v":61911,"vw":1.750162},{"c":1.73,"h":1.76,"l":1.73,"n":45,"o":1.76,"t":"2026-10-19T20:40:00Z","v":4578,"vw":1.738243},{"c":1.73,"h":1.73,"l":1.73,"n":42,"o":1.73,"t":"2026-10-19T20:45:00Z","v":5661,"vw":1.73},{"c":1.73,"h":1.75,"l":1.73,"n":19,"o":1.75,"t":"2026-10-19T21:05:00Z","v":2018,"vw":1.741955},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-19T21:40:00Z","v":200,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":3,"o":1.73,"t":"2026-10-19T22:20:00Z","v":502,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-19T22:35:00Z","v":578,"vw":1.73},{"c":1.77,"h":1.77,"l":1.77,"n":6,"o":1.77,"t":"2026-10-20T12:15:00Z","v":620,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":4,"o":1.77,"t":"2026-10-20T12:35:00Z","v":1830,"vw":1.77},{"c":1.715,"h":1.75,"l":1.715,"n":168,"o":1.75,"t":"2026-10-20T13:30:00Z","v":62472,"vw":1.731544},{"c":1.7198,"h":1.7198,"l":1.71,"n":57,"o":1.7153,"t":"2026-10-20T13:35:00Z","v":6452,"vw":1.716843},{"c":1.705,"h":1.715,"l":1.7,"n":111,"o":1.715,"t":"2026-10-20T13:40:00Z","v":11822,"vw":1.707742},{"c":1.71,"h":1.715,"l":1.7,"n":95,"o":1.705,"t":"2026-10-20T13:45:00Z","v":12990,"vw":1.704426},{"c":1.705,"h":1.715,"l":1.7,"n":47,"o":1.71,"t":"2026-10-20T13:50:00Z","v":5801,"vw":1.709129},{"c":1.76,"h":1.77,"l":1.7,"n":536,"o":1.71,"t":"2026-10-20T13:55:00Z","v":192785,"vw":1.73115},{"c":1.78,"h":1.78,"l":1.7504,"n":57,"o":1.76,"t":"2026-10-20T14:00:00Z","v":36032,"vw":1.76937},{"c":1.78,"h":1.79,"l":1.775,"n":80,"o":1.78,"t":"2026-10-20T14:05:00Z","v":15309,"vw":1.780222},{"c":1.765,"h":1.775,"l":1.76,"n":77,"o":1.775,"t":"2026-10-20T14:10:00Z","v":9888,"vw":1.768592},{"c":1.77,"h":1.77,"l":1.76,"n":68,"o":1.765,"t":"2026-10-20T14:15:00Z","v":23298,"vw":1.760579},{"c":1.77,"h":1.77,"l":1.76,"n":39,"o":1.765,"t":"2026-10-20T14:20:00Z","v":4215,"vw":1.764571},{"c":1.79,"h":1.79,"l":1.765,"n":107,"o":1.77,"t":"2026-10-20T14:25:00Z","v":12766,"vw":1.77997},{"c":1.795,"h":1.81,"l":1.785,"n":367,"o":1.785,"t":"2026-10-20T14:30:00Z","v":40461,"vw":1.796513},{"c":1.785,"h":1.795,"l":1.785,"n":52,"o":1.79,"t":"2026-10-20T14:35:00Z","v":7203,"vw":1.786828},{"c":1.79,"h":1.795,"l":1.785,"n":113,"o":1.785,"t":"2026-10-20T14:40:00Z","v":15884,"vw":1.78932},{"c":1.795,"h":1.81,"l":1.79,"n":209,"o":1.79,"t":"2026-10-20T14:45:00Z","v":31806,"vw":1.800794},{"c":1.8,"h":1.8,"l":1.79,"n":107,"o":1.79,"t":"2026-10-20T14:50:00Z","v":22372,"vw":1.798623},{"c":1.795,"h":1.805,"l":1.795,"n":78,"o":1.795,"t":"2026-10-20T14:55:00Z","v":8422,"vw":1.799308},{"c":1.81,"h":1.81,"l":1.79,"n":186,"o":1.795,"t":"2026-10-20T15:00:00Z","v":20820,"vw":1.802466},{"c":1.81,"h":1.82,"l":1.805,"n":299,"o":1.81,"t":"2026-10-20T15:05:00Z","v":65019,"vw":1.81376},{"c":1.79,"h":1.81,"l":1.785,"n":150,"o":1.81,"t":"2026-10-20T15:10:00Z","v":13808,"vw":1.801022},{"c":1.8,"h":1.8,"l":1.79,"n":42,"o":1.79,"t":"2026-10-20T15:15:00Z","v":9492,"vw":1.793913},{"c":1.785,"h":1.795,"l":1.785,"n":50,"o":1.795,"t":"2026-10-20T15:20:00Z","v":19554,"vw":1.787067},{"c":1.785,"h":1.79,"l":1.785,"n":12,"o":1.785,"t":"2026-10-20T15:25:00Z","v":2000,"vw":1.785278},{"c":1.79,"h":1.79,"l":1.78,"n":28,"o":1.785,"t":"2026-10-20T15:30:00Z","v":3718,"vw":1.783},{"c":1.78,"h":1.79,"l":1.78,"n":33,"o":1.785,"t":"2026-10-20T15:35:00Z","v":9117,"vw":1.784944},{"c":1.79,"h":1.79,"l":1.78,"n":31,"o":1.78,"t":"2026-10-20T15:40:00Z","v":3006,"vw":1.781883},{"c":1.785,"h":1.785,"l":1.78,"n":17,"o":1.78,"t":"2026-10-20T15:45:00Z","v":2290,"vw":1.78075},{"c":1.78,"h":1.785,"l":1.78,"n":23,"o":1.78,"t":"2026-10-20T15:50:00Z","v":2886,"vw":1.78136},{"c":1.775,"h":1.79,"l":1.775,"n":74,"o":1.785,"t":"2026-10-20T15:55:00Z","v":10888,"vw":1.778152},{"c":1.78,"h":1.78,"l":1.775,"n":27,"o":1.78,"t":"2026-10-20T16:00:00Z","v":8130,"vw":1.777238},{"c":1.79,"h":1.79,"l":1.775,"n":53,"o":1.78,"t":"2026-10-20T16:05:00Z","v":10525,"vw":1.782593},{"c":1.785,"h":1.79,"l":1.78,"n":17,"o":1.79,"t":"2026-10-20T16:10:00Z","v":5604,"vw":1.786252},{"c":1.79,"h":1.79,"l":1.775,"n":89,"o":1.785,"t":"2026-10-20T16:15:00Z","v":18672,"vw":1.781609},{"c":1.79,"h":1.79,"l":1.78,"n":29,"o":1.785,"t":"2026-10-20T16:20:00Z","v":13419,"vw":1.786539},{"c":1.7899,"h":1.79,"l":1.78,"n":23,"o":1.79,"t":"2026-10-20T16:25:00Z","v":3416,"vw":1.787128},{"c":1.785,"h":1.79,"l":1.785,"n":29,"o":1.785,"t":"2026-10-20T16:30:00Z","v":4027,"vw":1.785576},{"c":1.78,"h":1.79,"l":1.78,"n":28,"o":1.78,"t":"2026-10-20T16:35:00Z","v":3436,"vw":1.782073},{"c":1.785,"h":1.785,"l":1.78,"n":21,"o":1.78,"t":"2026-10-20T16:40:00Z","v":3651,"vw":1.781018},{"c":1.785,"h":1.785,"l":1.78,"n":28,"o":1.78,"t":"2026-10-20T16:45:00Z","v":3259,"vw":1.78375},{"c":1.78,"h":1.785,"l":1.78,"n":32,"o":1.785,"t":"2026-10-20T16:50:00Z","v":2747,"vw":1.78087},{"c":1.78,"h":1.785,"l":1.78,"n":29,"o":1.78,"t":"2026-10-20T16:55:00Z","v":4974,"vw":1.780218},{"c":1.79,"h":1.79,"l":1.775,"n":50,"o":1.78,"t":"2026-10-20T17:00:00Z","v":12316,"vw":1.779884},{"c":1.78,"h":1.79,"l":1.78,"n":9,"o":1.78,"t":"2026-10-20T17:05:00Z","v":1067,"vw":1.781},{"c":1.79,"h":1.79,"l":1.78,"n":21,"o":1.78,"t":"2026-10-20T17:10:00Z","v":3148,"vw":1.784203},{"c":1.79,"h":1.79,"l":1.785,"n":31,"o":1.785,"t":"2026-10-20T17:15:00Z","v":7732,"vw":1.785392},{"c":1.785,"h":1.79,"l":1.785,"n":21,"o":1.785,"t":"2026-10-20T17:20:00Z","v":2401,"vw":1.785874},{"c":1.795,"h":1.8,"l":1.785,"n":120,"o":1.785,"t":"2026-10-20T17:25:00Z","v":54389,"vw":1.790453},{"c":1.785,"h":1.8,"l":1.785,"n":56,"o":1.8,"t":"2026-10-20T17:30:00Z","v":8207,"vw":1.792024},{"c":1.7801,"h":1.79,"l":1.7801,"n":16,"o":1.785,"t":"2026-10-20T17:35:00Z","v":2608,"vw":1.784602},{"c":1.785,"h":1.79,"l":1.785,"n":18,"o":1.785,"t":"2026-10-20T17:40:00Z","v":1546,"vw":1.785354},{"c":1.785,"h":1.79,"l":1.785,"n":11,"o":1.785,"t":"2026-10-20T17:45:00Z","v":1407,"vw":1.785357},{"c":1.785,"h":1.79,"l":1.78,"n":19,"o":1.79,"t":"2026-10-20T17:50:00Z","v":2026,"vw":1.785115},{"c":1.785,"h":1.79,"l":1.78,"n":50,"o":1.785,"t":"2026-10-20T17:55:00Z","v":6811,"vw":1.783054},{"c":1.785,"h":1.79,"l":1.785,"n":13,"o":1.79,"t":"2026-10-20T18:00:00Z","v":1693,"vw":1.785938},{"c":1.79,"h":1.79,"l":1.785,"n":35,"o":1.785,"t":"2026-10-20T18:05:00Z","v":6358,"vw":1.785417},{"c":1.78,"h":1.79,"l":1.78,"n":33,"o":1.785,"t":"2026-10-20T18:10:00Z","v":5775,"vw":1.784975},{"c":1.78,"h":1.79,"l":1.78,"n":45,"o":1.785,"t":"2026-10-20T18:15:00Z","v":6750,"vw":1.78101},{"c":1.785,"h":1.7899,"l":1.785,"n":13,"o":1.7899,"t":"2026-10-20T18:20:00Z","v":4722,"vw":1.787366},{"c":1.785,"h":1.79,"l":1.78,"n":37,"o":1.78,"t":"2026-10-20T18:25:00Z","v":4957,"vw":1.784692},{"c":1.785,"h":1.79,"l":1.78,"n":13,"o":1.79,"t":"2026-10-20T18:30:00Z","v":1607,"vw":1.781071},{"c":1.785,"h":1.785,"l":1.78,"n":12,"o":1.785,"t":"2026-10-20T18:35:00Z","v":6350,"vw":1.783783},{"c":1.785,"h":1.785,"l":1.78,"n":31,"o":1.785,"t":"2026-10-20T18:40:00Z","v":4260,"vw":1.780835},{"c":1.785,"h":1.785,"l":1.78,"n":16,"o":1.78,"t":"2026-10-20T18:45:00Z","v":3350,"vw":1.781543},{"c":1.785,"h":1.785,"l":1.78,"n":28,"o":1.785,"t":"2026-10-20T18:50:00Z","v":3148,"vw":1.782523},{"c":1.785,"h":1.79,"l":1.78,"n":60,"o":1.78,"t":"2026-10-20T18:55:00Z","v":18332,"vw":1.785004},{"c":1.785,"h":1.79,"l":1.785,"n":23,"o":1.785,"t":"2026-10-20T19:00:00Z","v":3566,"vw":1.785563},{"c":1.785,"h":1.785,"l":1.78,"n":44,"o":1.785,"t":"2026-10-20T19:05:00Z","v":8776,"vw":1.784868},{"c":1.785,"h":1.79,"l":1.7801,"n":15,"o":1.785,"t":"2026-10-20T19:10:00Z","v":6485,"vw":1.782864},{"c":1.795,"h":1.8,"l":1.78,"n":130,"o":1.78,"t":"2026-10-20T19:15:00Z","v":25624,"vw":1.787299},{"c":1.79,"h":1.8,"l":1.785,"n":187,"o":1.795,"t":"2026-10-20T19:20:00Z","v":64704,"vw":1.788498},{"c":1.78,"h":1.79,"l":1.775,"n":68,"o":1.78,"t":"2026-10-20T19:25:00Z","v":23824,"vw":1.778184},{"c":1.765,"h":1.775,"l":1.755,"n":132,"o":1.775,"t":"2026-10-20T19:30:00Z","v":35817,"vw":1.762526},{"c":1.75,"h":1.76,"l":1.75,"n":66,"o":1.76,"t":"2026-10-20T19:35:00Z","v":9516,"vw":1.755131},{"c":1.75,"h":1.76,"l":1.75,"n":85,"o":1.75,"t":"2026-10-20T19:40:00Z","v":11397,"vw":1.754016},{"c":1.76,"h":1.77,"l":1.75,"n":113,"o":1.75,"t":"2026-10-20T19:45:00Z","v":21522,"vw":1.75943},{"c":1.755,"h":1.765,"l":1.75,"n":128,"o":1.76,"t":"2026-10-20T19:50:00Z","v":23876,"vw":1.757286},{"c":1.75,"h":1.76,"l":1.74,"n":727,"o":1.75,"t":"2026-10-20T19:55:00Z","v":211275,"vw":1.751755},{"c":1.74,"h":1.76,"l":1.74,"n":9,"o":1.74,"t":"2026-10-20T20:00:00Z","v":63173,"vw":1.74019},{"c":1.77,"h":1.77,"l":1.77,"n":4,"o":1.77,"t":"2026-10-20T20:30:00Z","v":615,"vw":1.77},{"c":1.75,"h":1.76,"l":1.74,"n":5,"o":1.76,"t":"2026-10-20T20:35:00Z","v":4168,"vw":1.749947},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-20T20:50:00Z","v":116,"vw":1.75},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-20T21:30:00Z","v":214,"vw":1.76},{"c":1.8,"h":1.8,"l":1.78,"n":5,"o":1.78,"t":"2026-10-20T23:55:00Z","v":1700,"vw":1.78351},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-21T11:00:00Z","v":101,"vw":1.78},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-21T11:05:00Z","v":400,"vw":1.78},{"c":1.85,"h":1.85,"l":1.81,"n":2,"o":1.81,"t":"2026-10-21T11:10:00Z","v":200,"vw":1.83},{"c":1.835,"h":1.835,"l":1.835,"n":1,"o":1.835,"t":"2026-10-21T11:15:00Z","v":300,"vw":1.835},{"c":1.8,"h":1.8,"l":1.8,"n":2,"o":1.8,"t":"2026-10-21T12:55:00Z","v":216,"vw":1.8},{"c":1.81,"h":1.81,"l":1.8,"n":2,"o":1.8,"t":"2026-10-21T13:15:00Z","v":500,"vw":1.806},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-10-21T13:25:00Z","v":1504,"vw":1.78},{"c":1.79,"h":1.8099,"l":1.77,"n":55,"o":1.77,"t":"2026-10-21T13:30:00Z","v":21065,"vw":1.787286},{"c":1.76,"h":1.773,"l":1.74,"n":129,"o":1.77,"t":"2026-10-21T13:35:00Z","v":68158,"vw":1.756362},{"c":1.75,"h":1.77,"l":1.75,"n":43,"o":1.755,"t":"2026-10-21T13:40:00Z","v":17117,"vw":1.758393},{"c":1.75,"h":1.7699,"l":1.75,"n":45,"o":1.76,"t":"2026-10-21T13:45:00Z","v":9489,"vw":1.765622},{"c":1.76,"h":1.76,"l":1.75,"n":52,"o":1.75,"t":"2026-10-21T13:50:00Z","v":6050,"vw":1.75616},{"c":1.77,"h":1.77,"l":1.75,"n":30,"o":1.76,"t":"2026-10-21T13:55:00Z","v":3085,"vw":1.758894},{"c":1.755,"h":1.755,"l":1.755,"n":18,"o":1.755,"t":"2026-10-21T14:00:00Z","v":1052,"vw":1.755},{"c":1.755,"h":1.76,"l":1.75,"n":110,"o":1.76,"t":"2026-10-21T14:05:00Z","v":30283,"vw":1.755166},{"c":1.755,"h":1.76,"l":1.755,"n":18,"o":1.755,"t":"2026-10-21T14:10:00Z","v":1829,"vw":1.755397},{"c":1.76,"h":1.76,"l":1.755,"n":26,"o":1.755,"t":"2026-10-21T14:15:00Z","v":1660,"vw":1.755473},{"c":1.77,"h":1.77,"l":1.75,"n":40,"o":1.755,"t":"2026-10-21T14:20:00Z","v":8164,"vw":1.757534},{"c":1.765,"h":1.77,"l":1.765,"n":31,"o":1.765,"t":"2026-10-21T14:25:00Z","v":7818,"vw":1.76561},{"c":1.765,"h":1.77,"l":1.765,"n":10,"o":1.765,"t":"2026-10-21T14:30:00Z","v":1024,"vw":1.765526},{"c":1.76,"h":1.77,"l":1.76,"n":51,"o":1.765,"t":"2026-10-21T14:35:00Z","v":18174,"vw":1.768271},{"c":1.765,"h":1.765,"l":1.765,"n":22,"o":1.765,"t":"2026-10-21T14:40:00Z","v":2397,"vw":1.765},{"c":1.775,"h":1.78,"l":1.765,"n":80,"o":1.765,"t":"2026-10-21T14:45:00Z","v":13029,"vw":1.772277},{"c":1.82,"h":1.82,"l":1.775,"n":134,"o":1.775,"t":"2026-10-21T14:50:00Z","v":27184,"vw":1.791672},{"c":1.81,"h":1.82,"l":1.805,"n":175,"o":1.815,"t":"2026-10-21T14:55:00Z","v":33078,"vw":1.810079},{"c":1.82,"h":1.82,"l":1.8001,"n":53,"o":1.805,"t":"2026-10-21T15:00:00Z","v":10018,"vw":1.803972},{"c":1.815,"h":1.82,"l":1.815,"n":30,"o":1.815,"t":"2026-10-21T15:05:00Z","v":9840,"vw":1.818054},{"c":1.815,"h":1.82,"l":1.815,"n":8,"o":1.82,"t":"2026-10-21T15:10:00Z","v":910,"vw":1.816261},{"c":1.82,"h":1.83,"l":1.815,"n":60,"o":1.815,"t":"2026-10-21T15:15:00Z","v":12231,"vw":1.823254},{"c":1.825,"h":1.83,"l":1.815,"n":36,"o":1.815,"t":"2026-10-21T15:20:00Z","v":15170,"vw":1.82453},{"c":1.835,"h":1.835,"l":1.825,"n":68,"o":1.825,"t":"2026-10-21T15:25:00Z","v":10063,"vw":1.829711},{"c":1.835,"h":1.835,"l":1.8331,"n":3,"o":1.8331,"t":"2026-10-21T15:30:00Z","v":227,"vw":1.83405},{"c":1.835,"h":1.84,"l":1.835,"n":19,"o":1.835,"t":"2026-10-21T15:35:00Z","v":2144,"vw":1.835749},{"c":1.835,"h":1.84,"l":1.83,"n":55,"o":1.835,"t":"2026-10-21T15:40:00Z","v":33520,"vw":1.832466},{"c":1.835,"h":1.84,"l":1.83,"n":29,"o":1.84,"t":"2026-10-21T15:45:00Z","v":2365,"vw":1.83383},{"c":1.835,"h":1.835,"l":1.835,"n":3,"o":1.835,"t":"2026-10-21T15:50:00Z","v":342,"vw":1.835},{"c":1.835,"h":1.84,"l":1.835,"n":11,"o":1.835,"t":"2026-10-21T15:55:00Z","v":1847,"vw":1.835572},{"c":1.835,"h":1.84,"l":1.83,"n":109,"o":1.835,"t":"2026-10-21T16:00:00Z","v":19018,"vw":1.834563},{"c":1.835,"h":1.84,"l":1.83,"n":10,"o":1.835,"t":"2026-10-21T16:05:00Z","v":2102,"vw":1.835},{"c":1.835,"h":1.84,"l":1.83,"n":12,"o":1.83,"t":"2026-10-21T16:10:00Z","v":1269,"vw":1.834078},{"c":1.835,"h":1.84,"l":1.835,"n":16,"o":1.835,"t":"2026-10-21T16:15:00Z","v":1607,"vw":1.835379},{"c":1.835,"h":1.84,"l":1.835,"n":10,"o":1.835,"t":"2026-10-21T16:20:00Z","v":851,"vw":1.835814},{"c":1.835,"h":1.835,"l":1.835,"n":9,"o":1.835,"t":"2026-10-21T16:25:00Z","v":1217,"vw":1.835},{"c":1.835,"h":1.84,"l":1.835,"n":44,"o":1.835,"t":"2026-10-21T16:30:00Z","v":4083,"vw":1.835137},{"c":1.85,"h":1.85,"l":1.835,"n":96,"o":1.835,"t":"2026-10-21T16:35:00Z","v":12422,"vw":1.837643},{"c":1.835,"h":1.85,"l":1.835,"n":76,"o":1.845,"t":"2026-10-21T16:40:00Z","v":5235,"vw":1.840571},{"c":1.835,"h":1.8354,"l":1.835,"n":5,"o":1.8354,"t":"2026-10-21T16:45:00Z","v":430,"vw":1.8351},{"c":1.835,"h":1.835,"l":1.835,"n":5,"o":1.835,"t":"2026-10-21T16:50:00Z","v":325,"vw":1.835},{"c":1.84,"h":1.84,"l":1.83,"n":25,"o":1.835,"t":"2026-10-21T16:55:00Z","v":5101,"vw":1.835206},{"c":1.85,"h":1.85,"l":1.83,"n":92,"o":1.84,"t":"2026-10-21T17:00:00Z","v":13096,"vw":1.834728},{"c":1.85,"h":1.8599,"l":1.845,"n":123,"o":1.845,"t":"2026-10-21T17:05:00Z","v":26238,"vw":1.850637},{"c":1.845,"h":1.85,"l":1.845,"n":19,"o":1.845,"t":"2026-10-21T17:10:00Z","v":2410,"vw":1.845221},{"c":1.85,"h":1.85,"l":1.845,"n":10,"o":1.845,"t":"2026-10-21T17:15:00Z","v":865,"vw":1.845833},{"c":1.845,"h":1.845,"l":1.845,"n":9,"o":1.845,"t":"2026-10-21T17:20:00Z","v":1558,"vw":1.845},{"c":1.845,"h":1.845,"l":1.845,"n":5,"o":1.845,"t":"2026-10-21T17:25:00Z","v":514,"vw":1.845},{"c":1.855,"h":1.86,"l":1.845,"n":71,"o":1.845,"t":"2026-10-21T17:30:00Z","v":28529,"vw":1.857298},{"c":1.85,"h":1.86,"l":1.85,"n":24,"o":1.855,"t":"2026-10-21T17:35:00Z","v":2847,"vw":1.850962},{"c":1.86,"h":1.86,"l":1.85,"n":37,"o":1.85,"t":"2026-10-21T17:40:00Z","v":5286,"vw":1.856067},{"c":1.86,"h":1.86,"l":1.855,"n":124,"o":1.855,"t":"2026-10-21T17:45:00Z","v":29611,"vw":1.857991},{"c":1.85,"h":1.86,"l":1.85,"n":49,"o":1.855,"t":"2026-10-21T17:50:00Z","v":7147,"vw":1.854034},{"c":1.85,"h":1.8595,"l":1.85,"n":11,"o":1.8595,"t":"2026-10-21T17:55:00Z","v":1369,"vw":1.855824},{"c":1.85,"h":1.855,"l":1.845,"n":68,"o":1.85,"t":"2026-10-21T18:00:00Z","v":10532,"vw":1.849791},{"c":1.845,"h":1.855,"l":1.845,"n":96,"o":1.855,"t":"2026-10-21T18:05:00Z","v":24912,"vw":1.848888},{"c":1.85,"h":1.85,"l":1.845,"n":101,"o":1.845,"t":"2026-10-21T18:10:00Z","v":17976,"vw":1.84861},{"c":1.85,"h":1.85,"l":1.845,"n":25,"o":1.8499,"t":"2026-10-21T18:15:00Z","v":11582,"vw":1.847346},{"c":1.845,"h":1.85,"l":1.84,"n":18,"o":1.845,"t":"2026-10-21T18:20:00Z","v":4045,"vw":1.845},{"c":1.845,"h":1.845,"l":1.845,"n":7,"o":1.845,"t":"2026-10-21T18:25:00Z","v":820,"vw":1.845},{"c":1.845,"h":1.85,"l":1.84,"n":14,"o":1.845,"t":"2026-10-21T18:30:00Z","v":1858,"vw":1.844131},{"c":1.845,"h":1.85,"l":1.845,"n":21,"o":1.845,"t":"2026-10-21T18:35:00Z","v":7870,"vw":1.846051},{"c":1.85,"h":1.85,"l":1.845,"n":45,"o":1.845,"t":"2026-10-21T18:40:00Z","v":6024,"vw":1.84768},{"c":1.855,"h":1.86,"l":1.84,"n":89,"o":1.84,"t":"2026-10-21T18:45:00Z","v":20030,"vw":1.851567},{"c":1.8549,"h":1.86,"l":1.845,"n":74,"o":1.85,"t":"2026-10-21T18:50:00Z","v":12086,"vw":1.850401},{"c":1.845,"h":1.855,"l":1.845,"n":42,"o":1.855,"t":"2026-10-21T18:55:00Z","v":4494,"vw":1.850885},{"c":1.835,"h":1.85,"l":1.8344,"n":50,"o":1.845,"t":"2026-10-21T19:00:00Z","v":12204,"vw":1.838015},{"c":1.83,"h":1.84,"l":1.83,"n":32,"o":1.835,"t":"2026-10-21T19:05:00Z","v":3225,"vw":1.833804},{"c":1.825,"h":1.84,"l":1.825,"n":54,"o":1.835,"t":"2026-10-21T19:10:00Z","v":6676,"vw":1.828605},{"c":1.835,"h":1.84,"l":1.825,"n":62,"o":1.825,"t":"2026-10-21T19:15:00Z","v":7836,"vw":1.830861},{"c":1.835,"h":1.835,"l":1.83,"n":26,"o":1.83,"t":"2026-10-21T19:20:00Z","v":2259,"vw":1.833378},{"c":1.835,"h":1.84,"l":1.835,"n":16,"o":1.84,"t":"2026-10-21T19:25:00Z","v":1058,"vw":1.836488},{"c":1.835,"h":1.845,"l":1.835,"n":206,"o":1.835,"t":"2026-10-21T19:30:00Z","v":31845,"vw":1.838856},{"c":1.835,"h":1.84,"l":1.835,"n":77,"o":1.835,"t":"2026-10-21T19:35:00Z","v":6670,"vw":1.835438},{"c":1.825,"h":1.84,"l":1.825,"n":118,"o":1.835,"t":"2026-10-21T19:40:00Z","v":15048,"vw":1.830987},{"c":1.83,"h":1.83,"l":1.825,"n":110,"o":1.825,"t":"2026-10-21T19:45:00Z","v":10681,"vw":1.825534},{"c":1.83,"h":1.83,"l":1.82,"n":126,"o":1.83,"t":"2026-10-21T19:50:00Z","v":13880,"vw":1.825795},{"c":1.82,"h":1.83,"l":1.82,"n":394,"o":1.825,"t":"2026-10-21T19:55:00Z","v":67217,"vw":1.82368},{"c":1.83,"h":1.84,"l":1.83,"n":8,"o":1.83,"t":"2026-10-21T20:00:00Z","v":45084,"vw":1.832223},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-21T20:10:00Z","v":1200,"vw":1.85},{"c":1.8,"h":1.8,"l":1.8,"n":2,"o":1.8,"t":"2026-10-21T20:55:00Z","v":5000,"vw":1.8},{"c":1.8423,"h":1.8423,"l":1.8423,"n":1,"o":1.8423,"t":"2026-10-21T21:15:00Z","v":300,"vw":1.8423},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-22T09:20:00Z","v":310,"vw":1.83},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-10-22T09:50:00Z","v":1284,"vw":1.84},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-22T11:00:00Z","v":110,"vw":1.83},{"c":1.83,"h":1.8301,"l":1.83,"n":4,"o":1.83,"t":"2026-10-22T11:20:00Z","v":1006,"vw":1.83003},{"c":1.82,"h":1.82,"l":1.77,"n":61,"o":1.8,"t":"2026-10-22T13:30:00Z","v":33053,"vw":1.794743},{"c":1.81,"h":1.83,"l":1.81,"n":44,"o":1.81,"t":"2026-10-22T13:40:00Z","v":11250,"vw":1.814448},{"c":1.8,"h":1.81,"l":1.79,"n":55,"o":1.8,"t":"2026-10-22T13:45:00Z","v":20205,"vw":1.796178},{"c":1.795,"h":1.8,"l":1.785,"n":92,"o":1.8,"t":"2026-10-22T13:50:00Z","v":12962,"vw":1.791721},{"c":1.805,"h":1.805,"l":1.795,"n":37,"o":1.795,"t":"2026-10-22T13:55:00Z","v":3964,"vw":1.798029},{"c":1.8061,"h":1.81,"l":1.805,"n":17,"o":1.805,"t":"2026-10-22T14:00:00Z","v":2679,"vw":1.80647},{"c":1.795,"h":1.8,"l":1.79,"n":43,"o":1.8,"t":"2026-10-22T14:05:00Z","v":4712,"vw":1.794585},{"c":1.795,"h":1.795,"l":1.795,"n":13,"o":1.795,"t":"2026-10-22T14:10:00Z","v":1287,"vw":1.795},{"c":1.795,"h":1.8,"l":1.79,"n":30,"o":1.79,"t":"2026-10-22T14:15:00Z","v":4130,"vw":1.79529},{"c":1.8,"h":1.8,"l":1.7901,"n":28,"o":1.7961,"t":"2026-10-22T14:20:00Z","v":12570,"vw":1.793567},{"c":1.785,"h":1.795,"l":1.775,"n":76,"o":1.795,"t":"2026-10-22T14:25:00Z","v":19438,"vw":1.781398},{"c":1.78,"h":1.7899,"l":1.775,"n":47,"o":1.785,"t":"2026-10-22T14:30:00Z","v":10323,"vw":1.781473},{"c":1.77,"h":1.775,"l":1.765,"n":63,"o":1.775,"t":"2026-10-22T14:35:00Z","v":9534,"vw":1.7703},{"c":1.78,"h":1.78,"l":1.76,"n":78,"o":1.77,"t":"2026-10-22T14:40:00Z","v":14498,"vw":1.767467},{"c":1.775,"h":1.775,"l":1.77,"n":15,"o":1.775,"t":"2026-10-22T14:45:00Z","v":1582,"vw":1.772055},{"c":1.79,"h":1.79,"l":1.775,"n":47,"o":1.775,"t":"2026-10-22T14:50:00Z","v":19419,"vw":1.779908},{"c":1.785,"h":1.785,"l":1.785,"n":7,"o":1.785,"t":"2026-10-22T14:55:00Z","v":906,"vw":1.785},{"c":1.775,"h":1.7899,"l":1.775,"n":42,"o":1.78,"t":"2026-10-22T15:00:00Z","v":6694,"vw":1.780643},{"c":1.77,"h":1.775,"l":1.76,"n":65,"o":1.775,"t":"2026-10-22T15:05:00Z","v":29300,"vw":1.761377},{"c":1.785,"h":1.785,"l":1.75,"n":183,"o":1.765,"t":"2026-10-22T15:10:00Z","v":34830,"vw":1.768711},{"c":1.79,"h":1.79,"l":1.78,"n":82,"o":1.785,"t":"2026-10-22T15:15:00Z","v":15479,"vw":1.785101},{"c":1.785,"h":1.79,"l":1.7801,"n":23,"o":1.79,"t":"2026-10-22T15:20:00Z","v":10028,"vw":1.783735},{"c":1.785,"h":1.79,"l":1.78,"n":19,"o":1.79,"t":"2026-10-22T15:25:00Z","v":3292,"vw":1.788365},{"c":1.785,"h":1.79,"l":1.785,"n":47,"o":1.785,"t":"2026-10-22T15:30:00Z","v":8396,"vw":1.786032},{"c":1.79,"h":1.79,"l":1.785,"n":33,"o":1.785,"t":"2026-10-22T15:35:00Z","v":5716,"vw":1.788089},{"c":1.78,"h":1.79,"l":1.775,"n":126,"o":1.785,"t":"2026-10-22T15:40:00Z","v":39184,"vw":1.781045},{"c":1.78,"h":1.79,"l":1.78,"n":32,"o":1.78,"t":"2026-10-22T15:45:00Z","v":5831,"vw":1.782463},{"c":1.785,"h":1.79,"l":1.785,"n":26,"o":1.79,"t":"2026-10-22T15:50:00Z","v":3885,"vw":1.788121},{"c":1.785,"h":1.795,"l":1.785,"n":56,"o":1.785,"t":"2026-10-22T15:55:00Z","v":8983,"vw":1.791527},{"c":1.79,"h":1.79,"l":1.78,"n":23,"o":1.785,"t":"2026-10-22T16:00:00Z","v":4182,"vw":1.787564},{"c":1.78,"h":1.79,"l":1.78,"n":29,"o":1.785,"t":"2026-10-22T16:05:00Z","v":3853,"vw":1.785948},{"c":1.78,"h":1.79,"l":1.78,"n":18,"o":1.79,"t":"2026-10-22T16:10:00Z","v":2711,"vw":1.7894},{"c":1.79,"h":1.79,"l":1.78,"n":10,"o":1.78,"t":"2026-10-22T16:15:00Z","v":2358,"vw":1.78913},{"c":1.78,"h":1.79,"l":1.78,"n":25,"o":1.78,"t":"2026-10-22T16:20:00Z","v":3037,"vw":1.784929},{"c":1.79,"h":1.79,"l":1.785,"n":9,"o":1.79,"t":"2026-10-22T16:25:00Z","v":2250,"vw":1.789773},{"c":1.79,"h":1.79,"l":1.78,"n":21,"o":1.785,"t":"2026-10-22T16:30:00Z","v":3182,"vw":1.788065},{"c":1.79,"h":1.79,"l":1.78,"n":35,"o":1.78,"t":"2026-10-22T16:35:00Z","v":5666,"vw":1.786851},{"c":1.795,"h":1.8,"l":1.785,"n":146,"o":1.79,"t":"2026-10-22T16:40:00Z","v":23538,"vw":1.791062},{"c":1.79,"h":1.795,"l":1.785,"n":47,"o":1.795,"t":"2026-10-22T16:45:00Z","v":11471,"vw":1.790351},{"c":1.79,"h":1.79,"l":1.78,"n":40,"o":1.79,"t":"2026-10-22T16:50:00Z","v":4621,"vw":1.788026},{"c":1.8,"h":1.8,"l":1.785,"n":41,"o":1.7899,"t":"2026-10-22T16:55:00Z","v":10213,"vw":1.790101},{"c":1.785,"h":1.8,"l":1.785,"n":50,"o":1.8,"t":"2026-10-22T17:00:00Z","v":14151,"vw":1.792225},{"c":1.785,"h":1.79,"l":1.785,"n":15,"o":1.785,"t":"2026-10-22T17:05:00Z","v":2878,"vw":1.788916},{"c":1.785,"h":1.79,"l":1.785,"n":12,"o":1.7899,"t":"2026-10-22T17:10:00Z","v":1622,"vw":1.788744},{"c":1.79,"h":1.79,"l":1.78,"n":30,"o":1.78,"t":"2026-10-22T17:15:00Z","v":3637,"vw":1.787906},{"c":1.78,"h":1.79,"l":1.78,"n":32,"o":1.79,"t":"2026-10-22T17:20:00Z","v":4211,"vw":1.789607},{"c":1.79,"h":1.79,"l":1.785,"n":32,"o":1.79,"t":"2026-10-22T17:25:00Z","v":4615,"vw":1.788679},{"c":1.785,"h":1.79,"l":1.785,"n":49,"o":1.79,"t":"2026-10-22T17:30:00Z","v":5726,"vw":1.789796},{"c":1.7803,"h":1.79,"l":1.7803,"n":20,"o":1.79,"t":"2026-10-22T17:35:00Z","v":3041,"vw":1.789148},{"c":1.79,"h":1.79,"l":1.78,"n":36,"o":1.79,"t":"2026-10-22T17:40:00Z","v":5568,"vw":1.787373},{"c":1.79,"h":1.79,"l":1.78,"n":15,"o":1.785,"t":"2026-10-22T17:45:00Z","v":2234,"vw":1.786803},{"c":1.79,"h":1.79,"l":1.78,"n":87,"o":1.785,"t":"2026-10-22T17:50:00Z","v":16860,"vw":1.783295},{"c":1.79,"h":1.79,"l":1.78,"n":27,"o":1.78,"t":"2026-10-22T17:55:00Z","v":3629,"vw":1.786711},{"c":1.78,"h":1.785,"l":1.775,"n":131,"o":1.785,"t":"2026-10-22T18:00:00Z","v":13425,"vw":1.780285},{"c":1.78,"h":1.78,"l":1.77,"n":95,"o":1.775,"t":"2026-10-22T18:05:00Z","v":15027,"vw":1.778526},{"c":1.77,"h":1.78,"l":1.77,"n":32,"o":1.78,"t":"2026-10-22T18:10:00Z","v":6886,"vw":1.776264},{"c":1.775,"h":1.78,"l":1.77,"n":44,"o":1.77,"t":"2026-10-22T18:15:00Z","v":7623,"vw":1.775903},{"c":1.775,"h":1.78,"l":1.77,"n":33,"o":1.775,"t":"2026-10-22T18:20:00Z","v":5013,"vw":1.77688},{"c":1.775,"h":1.78,"l":1.77,"n":22,"o":1.775,"t":"2026-10-22T18:25:00Z","v":3917,"vw":1.777473},{"c":1.775,"h":1.78,"l":1.77,"n":55,"o":1.77,"t":"2026-10-22T18:30:00Z","v":12288,"vw":1.772827},{"c":1.78,"h":1.78,"l":1.77,"n":34,"o":1.775,"t":"2026-10-22T18:35:00Z","v":8736,"vw":1.775411},{"c":1.775,"h":1.78,"l":1.77,"n":46,"o":1.775,"t":"2026-10-22T18:40:00Z","v":5112,"vw":1.775445},{"c":1.78,"h":1.78,"l":1.77,"n":37,"o":1.77,"t":"2026-10-22T18:45:00Z","v":4318,"vw":1.776974},{"c":1.77,"h":1.78,"l":1.77,"n":29,"o":1.775,"t":"2026-10-22T18:50:00Z","v":3428,"vw":1.77473},{"c":1.78,"h":1.78,"l":1.77,"n":49,"o":1.775,"t":"2026-10-22T18:55:00Z","v":8024,"vw":1.774006},{"c":1.77,"h":1.78,"l":1.77,"n":46,"o":1.77,"t":"2026-10-22T19:00:00Z","v":4716,"vw":1.775582},{"c":1.77,"h":1.78,"l":1.77,"n":43,"o":1.775,"t":"2026-10-22T19:05:00Z","v":5250,"vw":1.772909},{"c":1.77,"h":1.78,"l":1.77,"n":62,"o":1.775,"t":"2026-10-22T19:10:00Z","v":7409,"vw":1.771859},{"c":1.77,"h":1.78,"l":1.765,"n":112,"o":1.77,"t":"2026-10-22T19:15:00Z","v":22289,"vw":1.770775},{"c":1.78,"h":1.785,"l":1.77,"n":101,"o":1.775,"t":"2026-10-22T19:20:00Z","v":20950,"vw":1.779802},{"c":1.78,"h":1.78,"l":1.77,"n":22,"o":1.775,"t":"2026-10-22T19:25:00Z","v":2739,"vw":1.775909},{"c":1.775,"h":1.78,"l":1.77,"n":69,"o":1.77,"t":"2026-10-22T19:30:00Z","v":8035,"vw":1.774514},{"c":1.76,"h":1.77,"l":1.76,"n":93,"o":1.77,"t":"2026-10-22T19:35:00Z","v":15477,"vw":1.765085},{"c":1.775,"h":1.78,"l":1.76,"n":187,"o":1.76,"t":"2026-10-22T19:40:00Z","v":38778,"vw":1.766278},{"c":1.78,"h":1.78,"l":1.77,"n":133,"o":1.7726,"t":"2026-10-22T19:45:00Z","v":24683,"vw":1.772771},{"c":1.7801,"h":1.79,"l":1.77,"n":269,"o":1.775,"t":"2026-10-22T19:50:00Z","v":60930,"vw":1.782107},{"c":1.795,"h":1.8,"l":1.78,"n":647,"o":1.7813,"t":"2026-10-22T19:55:00Z","v":104764,"vw":1.791276},{"c":1.8,"h":1.8,"l":1.795,"n":7,"o":1.8,"t":"2026-10-22T20:00:00Z","v":75327,"vw":1.799978},{"c":1.83,"h":1.83,"l":1.82,"n":3,"o":1.82,"t":"2026-10-22T20:10:00Z","v":1500,"vw":1.826633},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-10-22T20:25:00Z","v":162,"vw":1.78},{"c":1.79,"h":1.79,"l":1.79,"n":3,"o":1.79,"t":"2026-10-22T20:45:00Z","v":155,"vw":1.79},{"c":1.74,"h":1.77,"l":1.74,"n":17,"o":1.77,"t":"2026-10-22T21:10:00Z","v":8000,"vw":1.751667}],"history":[{"c":0.52,"h":0.5714,"l":0.5117,"n":5975,"o":0.5176,"t":"2024-10-21T04:00:00Z","v":4283357,"vw":0.537732},{"c":0.488,"h":0.49,"l":0.43,"n":7787,"o":0.46,"t":"2024-10-22T04:00:00Z","v":5692556,"vw":0.454995},{"c":0.44,"h":0.4968,"l":0.4124,"n":4183,"o":0.481,"t":"2024-10-23T04:00:00Z","v":3788499,"vw":0.441945},{"c":0.4487,"h":0.4487,"l":0.421,"n":3092,"o":0.4378,"t":"2024-10-24T04:00:00Z","v":1195071,"vw":0.431542},{"c":0.42,"h":0.4418,"l":0.4141,"n":3271,"o":0.44,"t":"2024-10-25T04:00:00Z","v":1551800,"vw":0.42467},{"c":0.44,"h":0.44,"l":0.4175,"n":3131,"o":0.4182,"t":"2024-10-28T04:00:00Z","v":1159206,"vw":0.428928},{"c":0.435,"h":0.455,"l":0.424,"n":2227,"o":0.4365,"t":"2024-10-29T04:00:00Z","v":1309088,"vw":0.440354},{"c":0.4249,"h":0.45,"l":0.42,"n":1851,"o":0.4391,"t":"2024-10-30T04:00:00Z","v":952720,"vw":0.434511},{"c":0.4072,"h":0.435,"l":0.39,"n":2794,"o":0.4249,"t":"2024-10-31T04:00:00Z","v":1831384,"vw":0.400586},{"c":0.41,"h":0.42,"l":0.391,"n":2185,"o":0.4058,"t":"2024-11-01T04:00:00Z","v":1319046,"vw":0.404225},{"c":0.3798,"h":0.4149,"l":0.3501,"n":3149,"o":0.41,"t":"2024-11-04T05:00:00Z","v":2151202,"vw":0.384548},{"c":0.3993,"h":0.4077,"l":0.363,"n":2826,"o":0.38,"t":"2024-11-05T05:00:00Z","v":1972465,"vw":0.377452},{"c":0.37,"h":0.395,"l":0.3553,"n":2744,"o":0.3914,"t":"2024-11-06T05:00:00Z","v":2054726,"vw":0.372251},{"c":0.379,"h":0.3949,"l":0.37,"n":2437,"o":0.38,"t":"2024-11-07T05:00:00Z","v":1730586,"vw":0.378498},{"c":0.368,"h":0.3949,"l":0.3551,"n":3076,"o":0.3831,"t":"2024-11-08T05:00:00Z","v":1806345,"vw":0.3744},{"c":0.3638,"h":0.3794,"l":0.3342,"n":3534,"o":0.36,"t":"2024-11-11T05:00:00Z","v":2971453,"vw":0.354705},{"c":0.3445,"h":0.3638,"l":0.32,"n":2545,"o":0.3634,"t":"2024-11-12T05:00:00Z","v":1838839,"vw":0.340459},{"c":0.34,"h":0.3598,"l":0.3351,"n":1944,"o":0.3385,"t":"2024-11-13T05:00:00Z","v":1494253,"vw":0.345313},{"c":0.324,"h":0.345,"l":0.3199,"n":2205,"o":0.3415,"t":"2024-11-14T05:00:00Z","v":1203596,"vw":0.327295},{"c":0.3113,"h":0.3329,"l":0.28,"n":3514,"o":0.32,"t":"2024-11-15T05:00:00Z","v":2779160,"vw":0.306608},{"c":0.3436,"h":0.3825,"l":0.3107,"n":3255,"o":0.3113,"t":"2024-11-18T05:00:00Z","v":2676776,"vw":0.349242},{"c":0.3662,"h":0.3699,"l":0.312,"n":4037,"o":0.361,"t":"2024-11-19T05:00:00Z","v":2775412,"vw":0.345053},{"c":0.3475,"h":0.3678,"l":0.342,"n":1799,"o":0.3662,"t":"2024-11-20T05:00:00Z","v":1121180,"vw":0.351932},{"c":0.3425,"h":0.358,"l":0.335,"n":2220,"o":0.3485,"t":"2024-11-21T05:00:00Z","v":1175913,"vw":0.344284},{"c":0.378,"h":0.39,"l":0.3446,"n":5135,"o":0.3479,"t":"2024-11-22T05:00:00Z","v":3644413,"vw":0.368452},{"c":0.3825,"h":0.4099,"l":0.38,"n":4839,"o":0.39,"t":"2024-11-25T05:00:00Z","v":3873076,"vw":0.390067},{"c":0.36,"h":0.402,"l":0.3255,"n":4538,"o":0.4,"t":"2024-11-26T05:00:00Z","v":3856198,"vw":0.375434},{"c":0.357,"h":0.37,"l":0.3533,"n":1928,"o":0.364,"t":"2024-11-27T05:00:00Z","v":1072074,"vw":0.360184},{"c":0.367,"h":0.38,"l":0.3575,"n":1595,"o":0.3617,"t":"2024-11-29T05:00:00Z","v":919672,"vw":0.365717},{"c":0.4018,"h":0.4056,"l":0.377,"n":6027,"o":0.39,"t":"2024-12-02T05:00:00Z","v":5423282,"vw":0.395412},{"c":0.4518,"h":0.4719,"l":0.402,"n":7850,"o":0.44,"t":"2024-12-03T05:00:00Z","v":7322628,"vw":0.436956},{"c":0.4955,"h":0.52,"l":0.46,"n":7722,"o":0.4965,"t":"2024-12-04T05:00:00Z","v":8159779,"vw":0.487937},{"c":0.4086,"h":0.4665,"l":0.3998,"n":6896,"o":0.42,"t":"2024-12-05T05:00:00Z","v":6833018,"vw":0.429865},{"c":0.412,"h":0.4364,"l":0.4,"n":4612,"o":0.4162,"t":"2024-12-06T05:00:00Z","v":3820494,"vw":0.413871},{"c":0.4259,"h":0.4564,"l":0.4122,"n":5107,"o":0.4311,"t":"2024-12-09T05:00:00Z","v":3385996,"vw":0.427827},{"c":0.4087,"h":0.424,"l":0.4003,"n":4259,"o":0.415,"t":"2024-12-10T05:00:00Z","v":3180794,"vw":0.411532},{"c":0.4348,"h":0.4388,"l":0.4121,"n":3657,"o":0.419,"t":"2024-12-11T05:00:00Z","v":2636190,"vw":0.427644},{"c":0.386,"h":0.4322,"l":0.37,"n":3986,"o":0.4301,"t":"2024-12-12T05:00:00Z","v":4314893,"vw":0.402508},{"c":0.3848,"h":0.396,"l":0.37,"n":2756,"o":0.3918,"t":"2024-12-13T05:00:00Z","v":2536828,"vw":0.377703},{"c":0.3631,"h":0.393,"l":0.3631,"n":3102,"o":0.39,"t":"2024-12-16T05:00:00Z","v":2842110,"vw":0.37735},{"c":0.3671,"h":0.4089,"l":0.3671,"n":6695,"o":0.39,"t":"2024-12-17T05:00:00Z","v":5630111,"vw":0.385562},{"c":0.3012,"h":0.3849,"l":0.2964,"n":9017,"o":0.3748,"t":"2024-12-18T05:00:00Z","v":10726685,"vw":0.338065},{"c":0.3015,"h":0.339,"l":0.281,"n":6682,"o":0.334,"t":"2024-12-19T05:00:00Z","v":4545116,"vw":0.308215},{"c":0.3371,"h":0.3439,"l":0.3015,"n":6220,"o":0.31,"t":"2024-12-20T05:00:00Z","v":5032696,"vw":0.327251},{"c":0.3856,"h":0.3981,"l":0.35,"n":6533,"o":0.3679,"t":"2024-12-23T05:00:00Z","v":6105301,"vw":0.376221},{"c":0.4219,"h":0.4297,"l":0.39,"n":5217,"o":0.411,"t":"2024-12-24T05:00:00Z","v":5020377,"vw":0.40867},{"c":0.5625,"h":0.5693,"l":0.4311,"n":20989,"o":0.4522,"t":"2024-12-26T05:00:00Z","v":20624887,"vw":0.501902},{"c":0.6922,"h":0.8203,"l":0.57,"n":55527,"o":0.685,"t":"2024-12-27T05:00:00Z","v":48334522,"vw":0.68121},{"c":0.8806,"h":0.989,"l":0.772,"n":65789,"o":0.86,"t":"2024-12-30T05:00:00Z","v":53862057,"vw":0.885858},{"c":0.8006,"h":1.01,"l":0.62,"n":46530,"o":1,"t":"2024-12-31T05:00:00Z","v":39387760,"vw":0.792194},{"c":0.74,"h":0.805,"l":0.6618,"n":23913,"o":0.805,"t":"2025-01-02T05:00:00Z","v":16151678,"vw":0.711349},{"c":0.6738,"h":0.7385,"l":0.64,"n":18155,"o":0.7385,"t":"2025-01-03T05:00:00Z","v":12360110,"vw":0.67294},{"c":0.6066,"h":0.615,"l":0.551,"n":23278,"o":0.61,"t":"2025-01-06T05:00:00Z","v":18184418,"vw":0.584879},{"c":0.5351,"h":0.6133,"l":0.511,"n":14852,"o":0.5976,"t":"2025-01-07T05:00:00Z","v":12038300,"vw":0.544076},{"c":0.489,"h":0.52,"l":0.46,"n":11400,"o":0.5059,"t":"2025-01-08T05:00:00Z","v":8621597,"vw":0.490527},{"c":0.53,"h":0.538,"l":0.476,"n":7994,"o":0.476,"t":"2025-01-10T05:00:00Z","v":5653214,"vw":0.519294},{"c":0.2821,"h":0.3478,"l":0.2501,"n":33470,"o":0.32,"t":"2025-01-13T05:00:00Z","v":36329844,"vw":0.284785},{"c":0.2875,"h":0.3091,"l":0.2751,"n":12705,"o":0.28,"t":"2025-01-14T05:00:00Z","v":14513455,"vw":0.29238},{"c":0.3,"h":0.307,"l":0.2587,"n":9785,"o":0.307,"t":"2025-01-15T05:00:00Z","v":8859496,"vw":0.278869},{"c":0.2851,"h":0.31,"l":0.285,"n":6575,"o":0.31,"t":"2025-01-16T05:00:00Z","v":4347138,"vw":0.294842},{"c":0.2993,"h":0.3,"l":0.275,"n":6063,"o":0.2898,"t":"2025-01-17T05:00:00Z","v":4198246,"vw":0.288175},{"c":0.333,"h":0.3399,"l":0.287,"n":9369,"o":0.3211,"t":"2025-01-21T05:00:00Z","v":9575541,"vw":0.316826},{"c":0.3791,"h":0.43,"l":0.3503,"n":17267,"o":0.3648,"t":"2025-01-22T05:00:00Z","v":14942332,"vw":0.386288},{"c":0.3845,"h":0.39,"l":0.3412,"n":5126,"o":0.39,"t":"2025-01-23T05:00:00Z","v":5414457,"vw":0.367793},{"c":0.38,"h":0.3889,"l":0.359,"n":4735,"o":0.387,"t":"2025-01-24T05:00:00Z","v":4379343,"vw":0.371882},{"c":0.3568,"h":0.365,"l":0.342,"n":6330,"o":0.36,"t":"2025-01-27T05:00:00Z","v":4722200,"vw":0.353608},{"c":0.383,"h":0.3948,"l":0.352,"n":3905,"o":0.36,"t":"2025-01-28T05:00:00Z","v":4480872,"vw":0.375574},{"c":0.3553,"h":0.379,"l":0.34,"n":4039,"o":0.3751,"t":"2025-01-29T05:00:00Z","v":3999276,"vw":0.355301},{"c":0.355,"h":0.36,"l":0.333,"n":6266,"o":0.3515,"t":"2025-01-30T05:00:00Z","v":5074764,"vw":0.347804},{"c":0.381,"h":0.42,"l":0.3609,"n":56526,"o":0.42,"t":"2025-01-31T05:00:00Z","v":33096872,"vw":0.385873},{"c":0.379,"h":0.38,"l":0.34,"n":5661,"o":0.3539,"t":"2025-02-03T05:00:00Z","v":5830310,"vw":0.361945},{"c":0.3902,"h":0.405,"l":0.381,"n":7897,"o":0.4001,"t":"2025-02-04T05:00:00Z","v":7709104,"vw":0.393091},{"c":0.3689,"h":0.384,"l":0.355,"n":5060,"o":0.3634,"t":"2025-02-05T05:00:00Z","v":4874476,"vw":0.36896},{"c":0.3564,"h":0.3718,"l":0.3502,"n":3430,"o":0.365,"t":"2025-02-06T05:00:00Z","v":2741795,"vw":0.358747},{"c":0.3875,"h":0.41,"l":0.3629,"n":5964,"o":0.3706,"t":"2025-02-07T05:00:00Z","v":6897135,"vw":0.390049},{"c":0.39,"h":0.3997,"l":0.3806,"n":4255,"o":0.3997,"t":"2025-02-10T05:00:00Z","v":3638050,"vw":0.387929},{"c":0.3731,"h":0.3867,"l":0.37,"n":2419,"o":0.3857,"t":"2025-02-11T05:00:00Z","v":1615944,"vw":0.378662},{"c":0.3685,"h":0.3799,"l":0.3533,"n":2097,"o":0.37,"t":"2025-02-12T05:00:00Z","v":1647274,"vw":0.368374},{"c":0.368,"h":0.38,"l":0.356,"n":3581,"o":0.3748,"t":"2025-02-13T05:00:00Z","v":3249629,"vw":0.367003},{"c":0.3515,"h":0.37,"l":0.3451,"n":6340,"o":0.3694,"t":"2025-02-14T05:00:00Z","v":5036189,"vw":0.35413},{"c":0.315,"h":0.3581,"l":0.3,"n":15291,"o":0.3563,"t":"2025-02-18T05:00:00Z","v":7558920,"vw":0.314313},{"c":0.3013,"h":0.32,"l":0.3,"n":6398,"o":0.3164,"t":"2025-02-19T05:00:00Z","v":2888777,"vw":0.307152},{"c":0.2871,"h":0.3088,"l":0.2822,"n":25825,"o":0.3067,"t":"2025-02-20T05:00:00Z","v":3585999,"vw":0.294857},{"c":0.2863,"h":0.3042,"l":0.284,"n":21029,"o":0.2914,"t":"2025-02-21T05:00:00Z","v":3292988,"vw":0.293143},{"c":0.2888,"h":0.2897,"l":0.258,"n":20601,"o":0.2864,"t":"2025-02-24T05:00:00Z","v":4495776,"vw":0.274794},{"c":3.05,"h":3.05,"l":2.62,"n":5108,"o":2.69,"t":"2025-02-25T05:00:00Z","v":494229,"vw":2.881121},{"c":2.7,"h":3.38,"l":2.67,"n":3230,"o":2.85,"t":"2025-02-26T05:00:00Z","v":574806,"vw":2.939266},{"c":2.4,"h":2.7501,"l":2.26,"n":3277,"o":2.69,"t":"2025-02-27T05:00:00Z","v":530024,"vw":2.458512},{"c":2.4,"h":2.69,"l":2.31,"n":3445,"o":2.5,"t":"2025-02-28T05:00:00Z","v":913141,"vw":2.482583},{"c":2.45,"h":2.59,"l":2.4,"n":2890,"o":2.55,"t":"2025-03-03T05:00:00Z","v":775038,"vw":2.505936},{"c":2.41,"h":2.45,"l":2.27,"n":3585,"o":2.41,"t":"2025-03-04T05:00:00Z","v":548762,"vw":2.364482},{"c":2.68,"h":2.68,"l":2.38,"n":2199,"o":2.45,"t":"2025-03-05T05:00:00Z","v":466452,"vw":2.524177},{"c":2.64,"h":2.69,"l":2.5,"n":1968,"o":2.54,"t":"2025-03-06T05:00:00Z","v":364830,"vw":2.611953},{"c":2.59,"h":2.99,"l":2.43,"n":2691,"o":2.55,"t":"2025-03-07T05:00:00Z","v":647196,"vw":2.655809},{"c":2.38,"h":2.62,"l":2.3186,"n":2346,"o":2.56,"t":"2025-03-10T04:00:00Z","v":525034,"vw":2.455206},{"c":2.42,"h":2.51,"l":2.34,"n":1650,"o":2.36,"t":"2025-03-11T04:00:00Z","v":244280,"vw":2.417615},{"c":2.49,"h":2.55,"l":2.37,"n":1849,"o":2.46,"t":"2025-03-12T04:00:00Z","v":303594,"vw":2.468638},{"c":2.42,"h":2.64,"l":2.34,"n":1475,"o":2.47,"t":"2025-03-13T04:00:00Z","v":288659,"vw":2.450867},{"c":2.53,"h":2.62,"l":2.47,"n":1410,"o":2.47,"t":"2025-03-14T04:00:00Z","v":284556,"vw":2.559387},{"c":2.61,"h":2.6319,"l":2.52,"n":1812,"o":2.56,"t":"2025-03-17T04:00:00Z","v":274296,"vw":2.57581},{"c":2.62,"h":2.65,"l":2.51,"n":1576,"o":2.61,"t":"2025-03-18T04:00:00Z","v":275239,"vw":2.588168},{"c":2.6,"h":2.68,"l":2.542,"n":1016,"o":2.66,"t":"2025-03-19T04:00:00Z","v":214183,"vw":2.618065},{"c":2.52,"h":2.62,"l":2.5,"n":1006,"o":2.57,"t":"2025-03-20T04:00:00Z","v":180498,"vw":2.565968},{"c":2.83,"h":2.92,"l":2.35,"n":3631,"o":2.5,"t":"2025-03-21T04:00:00Z","v":1309811,"vw":2.705753},{"c":2.59,"h":2.86,"l":2.53,"n":1912,"o":2.86,"t":"2025-03-24T04:00:00Z","v":300205,"vw":2.658561},{"c":2.6,"h":2.6439,"l":2.56,"n":1129,"o":2.56,"t":"2025-03-25T04:00:00Z","v":160989,"vw":2.598291},{"c":2.4,"h":2.578,"l":2.35,"n":1342,"o":2.57,"t":"2025-03-26T04:00:00Z","v":242620,"vw":2.450983},{"c":2.5,"h":2.68,"l":2.4116,"n":1604,"o":2.43,"t":"2025-03-27T04:00:00Z","v":424608,"vw":2.540788},{"c":2.54,"h":2.64,"l":2.4701,"n":1333,"o":2.5,"t":"2025-03-28T04:00:00Z","v":391540,"vw":2.555783},{"c":2.44,"h":2.52,"l":2.38,"n":1190,"o":2.48,"t":"2025-03-31T04:00:00Z","v":238358,"vw":2.460139},{"c":2.35,"h":2.48,"l":2.34,"n":1489,"o":2.47,"t":"2025-04-01T04:00:00Z","v":251362,"vw":2.405268},{"c":2.29,"h":2.4,"l":2.27,"n":1596,"o":2.34,"t":"2025-04-02T04:00:00Z","v":224912,"vw":2.318698},{"c":2.1,"h":2.18,"l":2.07,"n":2154,"o":2.17,"t":"2025-04-03T04:00:00Z","v":392966,"vw":2.126957},{"c":1.89,"h":1.99,"l":1.76,"n":2440,"o":1.99,"t":"2025-04-04T04:00:00Z","v":672915,"vw":1.854725},{"c":1.9,"h":1.9699,"l":1.67,"n":2147,"o":1.67,"t":"2025-04-07T04:00:00Z","v":379344,"vw":1.848722},{"c":1.97,"h":2.04,"l":1.95,"n":1474,"o":1.99,"t":"2025-04-08T04:00:00Z","v":278687,"vw":1.98308},{"c":1.96,"h":2.1,"l":1.87,"n":2354,"o":1.98,"t":"2025-04-09T04:00:00Z","v":366721,"vw":1.990037},{"c":1.92,"h":1.99,"l":1.85,"n":1130,"o":1.93,"t":"2025-04-10T04:00:00Z","v":165655,"vw":1.922809},{"c":1.91,"h":1.99,"l":1.86,"n":1161,"o":1.94,"t":"2025-04-11T04:00:00Z","v":161660,"vw":1.911054},{"c":1.98,"h":2.04,"l":1.91,"n":1443,"o":1.94,"t":"2025-04-14T04:00:00Z","v":349288,"vw":1.972896},{"c":1.94,"h":1.9963,"l":1.9,"n":1282,"o":1.95,"t":"2025-04-15T04:00:00Z","v":304264,"vw":1.94014},{"c":2.16,"h":2.31,"l":2.01,"n":4080,"o":2.08,"t":"2025-04-16T04:00:00Z","v":1024905,"vw":2.168064},{"c":2.04,"h":2.13,"l":1.95,"n":2584,"o":2.13,"t":"2025-04-17T04:00:00Z","v":554473,"vw":2.028189},{"c":1.97,"h":2.07,"l":1.86,"n":2124,"o":2.06,"t":"2025-04-21T04:00:00Z","v":483013,"vw":1.953591},{"c":2.03,"h":2.09,"l":1.9742,"n":2980,"o":1.99,"t":"2025-04-22T04:00:00Z","v":676238,"vw":2.042948},{"c":2.09,"h":2.119,"l":2.03,"n":1669,"o":2.06,"t":"2025-04-23T04:00:00Z","v":274727,"vw":2.072509},{"c":2.23,"h":2.27,"l":2.0401,"n":2463,"o":2.11,"t":"2025-04-24T04:00:00Z","v":541876,"vw":2.184128},{"c":2.27,"h":2.3487,"l":2.18,"n":1804,"o":2.19,"t":"2025-04-25T04:00:00Z","v":365727,"vw":2.259214},{"c":2.22,"h":2.2894,"l":2.135,"n":1889,"o":2.27,"t":"2025-04-28T04:00:00Z","v":269719,"vw":2.193298},{"c":2.32,"h":2.33,"l":2.2116,"n":2248,"o":2.22,"t":"2025-04-29T04:00:00Z","v":253768,"vw":2.269798},{"c":2.35,"h":2.4,"l":2.26,"n":1967,"o":2.3,"t":"2025-04-30T04:00:00Z","v":365888,"vw":2.334434},{"c":2.39,"h":2.54,"l":2.3601,"n":2335,"o":2.4,"t":"2025-05-01T04:00:00Z","v":573192,"vw":2.449853},{"c":2.55,"h":2.564,"l":2.35,"n":2316,"o":2.45,"t":"2025-05-02T04:00:00Z","v":484063,"vw":2.479775},{"c":2.58,"h":2.64,"l":2.51,"n":2350,"o":2.55,"t":"2025-05-05T04:00:00Z","v":466999,"vw":2.570524},{"c":2.54,"h":2.5975,"l":2.4229,"n":3486,"o":2.58,"t":"2025-05-06T04:00:00Z","v":545662,"vw":2.525003},{"c":2.46,"h":2.55,"l":2.39,"n":1851,"o":2.39,"t":"2025-05-07T04:00:00Z","v":259204,"vw":2.456685},{"c":2.59,"h":2.6795,"l":2.45,"n":2881,"o":2.48,"t":"2025-05-08T04:00:00Z","v":500312,"vw":2.56992},{"c":2.5,"h":2.67,"l":2.49,"n":1319,"o":2.5,"t":"2025-05-09T04:00:00Z","v":483861,"vw":2.569975},{"c":2.39,"h":2.6,"l":2.36,"n":1440,"o":2.59,"t":"2025-05-12T04:00:00Z","v":286079,"vw":2.465816},{"c":2.3,"h":2.48,"l":2.26,"n":2657,"o":2.4,"t":"2025-05-13T04:00:00Z","v":416060,"vw":2.326055},{"c":2.3,"h":2.35,"l":2.27,"n":2161,"o":2.3,"t":"2025-05-14T04:00:00Z","v":332434,"vw":2.31656},{"c":2.35,"h":2.36,"l":2.295,"n":1923,"o":2.3,"t":"2025-05-15T04:00:00Z","v":226586,"vw":2.323816},{"c":2.64,"h":2.7399,"l":2.34,"n":2317,"o":2.39,"t":"2025-05-16T04:00:00Z","v":554967,"vw":2.550352},{"c":2.8,"h":2.84,"l":2.585,"n":2152,"o":2.65,"t":"2025-05-19T04:00:00Z","v":440422,"vw":2.741127},{"c":2.71,"h":2.8894,"l":2.65,"n":1984,"o":2.8,"t":"2025-05-20T04:00:00Z","v":516997,"vw":2.742122},{"c":2.89,"h":2.9899,"l":2.7356,"n":2540,"o":2.76,"t":"2025-05-21T04:00:00Z","v":522917,"vw":2.853807},{"c":3.08,"h":3.17,"l":2.83,"n":4657,"o":3,"t":"2025-05-22T04:00:00Z","v":1278032,"vw":3.044},{"c":3.05,"h":3.1,"l":2.91,"n":2939,"o":3.03,"t":"2025-05-23T04:00:00Z","v":623930,"vw":3.027509},{"c":3.29,"h":3.37,"l":3.15,"n":3797,"o":3.16,"t":"2025-05-27T04:00:00Z","v":862154,"vw":3.274614},{"c":3.23,"h":3.3,"l":3.1614,"n":3154,"o":3.3,"t":"2025-05-28T04:00:00Z","v":416518,"vw":3.232581},{"c":3.04,"h":3.23,"l":2.99,"n":2236,"o":3.23,"t":"2025-05-29T04:00:00Z","v":406874,"vw":3.04926},{"c":2.91,"h":3.004,"l":2.86,"n":2012,"o":3,"t":"2025-05-30T04:00:00Z","v":423748,"vw":2.914576},{"c":3.04,"h":3.08,"l":2.8835,"n":1550,"o":2.94,"t":"2025-06-02T04:00:00Z","v":261378,"vw":3.018923},{"c":3.16,"h":3.16,"l":3.01,"n":2009,"o":3.01,"t":"2025-06-03T04:00:00Z","v":331849,"vw":3.111378},{"c":3.28,"h":3.31,"l":3.08,"n":2791,"o":3.19,"t":"2025-06-04T04:00:00Z","v":591801,"vw":3.216777},{"c":3.2,"h":3.3,"l":3.17,"n":1473,"o":3.28,"t":"2025-06-05T04:00:00Z","v":254524,"vw":3.247839},{"c":3.52,"h":3.6299,"l":3.235,"n":5756,"o":3.25,"t":"2025-06-06T04:00:00Z","v":1420629,"vw":3.480894},{"c":3.5,"h":3.59,"l":3.4012,"n":2729,"o":3.57,"t":"2025-06-09T04:00:00Z","v":516464,"vw":3.537488},{"c":3.47,"h":3.57,"l":3.3604,"n":1786,"o":3.53,"t":"2025-06-10T04:00:00Z","v":263036,"vw":3.453162},{"c":3.5,"h":3.56,"l":3.33,"n":2429,"o":3.45,"t":"2025-06-11T04:00:00Z","v":574877,"vw":3.49491},{"c":3.59,"h":3.66,"l":3.48,"n":2725,"o":3.52,"t":"2025-06-12T04:00:00Z","v":347048,"vw":3.579061},{"c":3.83,"h":3.87,"l":3.47,"n":5777,"o":3.49,"t":"2025-06-13T04:00:00Z","v":1097211,"vw":3.756221},{"c":3.99,"h":4.1525,"l":3.87,"n":4658,"o":3.91,"t":"2025-06-16T04:00:00Z","v":919938,"vw":3.997137},{"c":3.97,"h":4.0897,"l":3.9308,"n":3316,"o":4.02,"t":"2025-06-17T04:00:00Z","v":505600,"vw":4.019402},{"c":4.13,"h":4.2499,"l":3.96,"n":3031,"o":3.98,"t":"2025-06-18T04:00:00Z","v":653863,"vw":4.125545},{"c":3.71,"h":4.2,"l":3.71,"n":3559,"o":4.19,"t":"2025-06-20T04:00:00Z","v":843638,"vw":3.901285},{"c":3.54,"h":3.81,"l":3.4206,"n":3098,"o":3.72,"t":"2025-06-23T04:00:00Z","v":760610,"vw":3.590384},{"c":3.55,"h":3.6792,"l":3.5,"n":1557,"o":3.63,"t":"2025-06-24T04:00:00Z","v":336332,"vw":3.582282},{"c":3.47,"h":3.59,"l":3.41,"n":2394,"o":3.59,"t":"2025-06-25T04:00:00Z","v":337751,"vw":3.466533},{"c":3.85,"h":3.85,"l":3.45,"n":1942,"o":3.5,"t":"2025-06-26T04:00:00Z","v":346688,"vw":3.706377},{"c":3.86,"h":3.92,"l":3.7078,"n":1933,"o":3.89,"t":"2025-06-27T04:00:00Z","v":368133,"vw":3.833256},{"c":3.79,"h":3.9107,"l":3.71,"n":2044,"o":3.87,"t":"2025-06-30T04:00:00Z","v":295490,"vw":3.800641},{"c":3.57,"h":3.8,"l":3.54,"n":1969,"o":3.8,"t":"2025-07-01T04:00:00Z","v":338820,"vw":3.618477},{"c":3.81,"h":3.84,"l":3.56,"n":2106,"o":3.56,"t":"2025-07-02T04:00:00Z","v":401463,"vw":3.735109},{"c":3.75,"h":3.86,"l":3.7,"n":1097,"o":3.82,"t":"2025-07-03T04:00:00Z","v":130565,"vw":3.758702},{"c":3.77,"h":3.8,"l":3.62,"n":1551,"o":3.75,"t":"2025-07-07T04:00:00Z","v":263226,"vw":3.730703},{"c":3.7,"h":3.8,"l":3.62,"n":2651,"o":3.78,"t":"2025-07-08T04:00:00Z","v":274040,"vw":3.682361},{"c":3.78,"h":3.8,"l":3.57,"n":2204,"o":3.73,"t":"2025-07-09T04:00:00Z","v":392696,"vw":3.680413},{"c":3.6,"h":3.7899,"l":3.58,"n":1909,"o":3.71,"t":"2025-07-10T04:00:00Z","v":342783,"vw":3.65968},{"c":3.59,"h":3.6997,"l":3.52,"n":1513,"o":3.61,"t":"2025-07-11T04:00:00Z","v":222915,"vw":3.619679},{"c":3.63,"h":3.74,"l":3.56,"n":2527,"o":3.65,"t":"2025-07-14T04:00:00Z","v":440324,"vw":3.653842},{"c":3.6,"h":3.67,"l":3.55,"n":2019,"o":3.63,"t":"2025-07-15T04:00:00Z","v":327881,"vw":3.604189},{"c":3.56,"h":3.6844,"l":3.53,"n":2119,"o":3.65,"t":"2025-07-16T04:00:00Z","v":248884,"vw":3.59625},{"c":3.43,"h":3.54,"l":3.2901,"n":2485,"o":3.52,"t":"2025-07-17T04:00:00Z","v":447446,"vw":3.422587},{"c":3.34,"h":3.54,"l":3.31,"n":2814,"o":3.49,"t":"2025-07-18T04:00:00Z","v":438489,"vw":3.411451},{"c":3.71,"h":3.89,"l":3.31,"n":6581,"o":3.33,"t":"2025-07-21T04:00:00Z","v":1613456,"vw":3.66043},{"c":3.72,"h":3.79,"l":3.63,"n":3953,"o":3.71,"t":"2025-07-22T04:00:00Z","v":619470,"vw":3.713046},{"c":3.86,"h":3.91,"l":3.675,"n":2779,"o":3.73,"t":"2025-07-23T04:00:00Z","v":401937,"vw":3.813109},{"c":3.7,"h":3.95,"l":3.7,"n":2517,"o":3.82,"t":"2025-07-24T04:00:00Z","v":368204,"vw":3.83265},{"c":3.66,"h":3.7519,"l":3.61,"n":2130,"o":3.7,"t":"2025-07-25T04:00:00Z","v":251194,"vw":3.676328},{"c":3.45,"h":3.66,"l":3.4429,"n":2344,"o":3.66,"t":"2025-07-28T04:00:00Z","v":260078,"vw":3.493499},{"c":3.33,"h":3.5699,"l":3.32,"n":3067,"o":3.48,"t":"2025-07-29T04:00:00Z","v":353379,"vw":3.380169},{"c":3.36,"h":3.58,"l":3.34,"n":3102,"o":3.58,"t":"2025-07-30T04:00:00Z","v":349149,"vw":3.454323},{"c":3.28,"h":3.4472,"l":3.27,"n":2223,"o":3.37,"t":"2025-07-31T04:00:00Z","v":302983,"vw":3.347747},{"c":3.14,"h":3.26,"l":3.09,"n":2753,"o":3.2,"t":"2025-08-01T04:00:00Z","v":451704,"vw":3.159429},{"c":3.3,"h":3.3494,"l":3.19,"n":1891,"o":3.19,"t":"2025-08-04T04:00:00Z","v":210520,"vw":3.275433},{"c":3.37,"h":3.37,"l":3.2304,"n":1025,"o":3.28,"t":"2025-08-05T04:00:00Z","v":143924,"vw":3.334772},{"c":3.33,"h":3.45,"l":3.29,"n":1458,"o":3.43,"t":"2025-08-06T04:00:00Z","v":203897,"vw":3.358702},{"c":3.21,"h":3.355,"l":3.15,"n":1605,"o":3.33,"t":"2025-08-07T04:00:00Z","v":159169,"vw":3.240108},{"c":3.17,"h":3.2472,"l":3.1301,"n":1665,"o":3.2,"t":"2025-08-08T04:00:00Z","v":243522,"vw":3.174376},{"c":3.05,"h":3.18,"l":3.03,"n":2256,"o":3.15,"t":"2025-08-11T04:00:00Z","v":354114,"vw":3.086478},{"c":3.02,"h":3.12,"l":2.9701,"n":2430,"o":3.03,"t":"2025-08-12T04:00:00Z","v":480423,"vw":3.047356},{"c":2.48,"h":2.59,"l":2.26,"n":20605,"o":2.53,"t":"2025-08-13T04:00:00Z","v":6408584,"vw":2.39782},{"c":2.3,"h":2.47,"l":2.29,"n":5950,"o":2.47,"t":"2025-08-14T04:00:00Z","v":1313191,"vw":2.345559},{"c":2.33,"h":2.45,"l":2.295,"n":6808,"o":2.45,"t":"2025-08-15T04:00:00Z","v":1479090,"vw":2.33611},{"c":2.35,"h":2.38,"l":2.25,"n":5734,"o":2.29,"t":"2025-08-18T04:00:00Z","v":990542,"vw":2.328708},{"c":2.26,"h":2.4,"l":2.25,"n":3100,"o":2.33,"t":"2025-08-19T04:00:00Z","v":592548,"vw":2.322149},{"c":2.4,"h":2.51,"l":2.24,"n":4894,"o":2.28,"t":"2025-08-20T04:00:00Z","v":1224385,"vw":2.360982},{"c":2.46,"h":2.465,"l":2.36,"n":3214,"o":2.37,"t":"2025-08-21T04:00:00Z","v":525215,"vw":2.408094},{"c":2.47,"h":2.52,"l":2.41,"n":4302,"o":2.47,"t":"2025-08-22T04:00:00Z","v":777848,"vw":2.486828},{"c":2.5,"h":2.68,"l":2.45,"n":5564,"o":2.5,"t":"2025-08-25T04:00:00Z","v":1103009,"vw":2.532092},{"c":2.46,"h":2.55,"l":2.41,"n":4443,"o":2.52,"t":"2025-08-26T04:00:00Z","v":777953,"vw":2.455599},{"c":2.44,"h":2.55,"l":2.41,"n":5144,"o":2.44,"t":"2025-08-27T04:00:00Z","v":1074446,"vw":2.466797},{"c":2.36,"h":2.47,"l":2.33,"n":5575,"o":2.45,"t":"2025-08-28T04:00:00Z","v":981396,"vw":2.370243},{"c":2.43,"h":2.43,"l":2.265,"n":5598,"o":2.36,"t":"2025-08-29T04:00:00Z","v":1086118,"vw":2.333602},{"c":2.39,"h":2.4597,"l":2.29,"n":5279,"o":2.42,"t":"2025-09-02T04:00:00Z","v":1187898,"vw":2.356414},{"c":2.37,"h":2.415,"l":2.33,"n":3812,"o":2.39,"t":"2025-09-03T04:00:00Z","v":785118,"vw":2.372371},{"c":2.52,"h":2.55,"l":2.335,"n":4100,"o":2.4,"t":"2025-09-04T04:00:00Z","v":904201,"vw":2.440413},{"c":2.38,"h":2.54,"l":2.37,"n":3329,"o":2.54,"t":"2025-09-05T04:00:00Z","v":610568,"vw":2.408395},{"c":2.42,"h":2.45,"l":2.37,"n":3696,"o":2.38,"t":"2025-09-08T04:00:00Z","v":900397,"vw":2.414293},{"c":2.43,"h":2.47,"l":2.37,"n":3683,"o":2.4,"t":"2025-09-09T04:00:00Z","v":740881,"vw":2.41698},{"c":2.5,"h":2.53,"l":2.4201,"n":4417,"o":2.43,"t":"2025-09-10T04:00:00Z","v":1212740,"vw":2.479373},{"c":2.81,"h":2.83,"l":2.51,"n":9155,"o":2.52,"t":"2025-09-11T04:00:00Z","v":2150307,"vw":2.671463},{"c":2.91,"h":3.08,"l":2.9045,"n":7229,"o":2.95,"t":"2025-09-12T04:00:00Z","v":1695540,"vw":2.977173},{"c":2.87,"h":2.96,"l":2.82,"n":6924,"o":2.91,"t":"2025-09-15T04:00:00Z","v":1100379,"vw":2.874459},{"c":2.96,"h":2.97,"l":2.83,"n":5257,"o":2.9,"t":"2025-09-16T04:00:00Z","v":594732,"vw":2.891145},{"c":2.86,"h":3.03,"l":2.855,"n":4377,"o":2.97,"t":"2025-09-17T04:00:00Z","v":916650,"vw":2.949413},{"c":3.04,"h":3.04,"l":2.88,"n":5737,"o":2.88,"t":"2025-09-18T04:00:00Z","v":880288,"vw":2.966637},{"c":3.21,"h":3.245,"l":3.02,"n":6197,"o":3.02,"t":"2025-09-19T04:00:00Z","v":1947914,"vw":3.179013},{"c":3.69,"h":3.69,"l":3.155,"n":10238,"o":3.2,"t":"2025-09-22T04:00:00Z","v":2328327,"vw":3.438122},{"c":3.77,"h":4.119,"l":3.7,"n":17231,"o":3.7,"t":"2025-09-23T04:00:00Z","v":4629936,"vw":3.90654},{"c":3.88,"h":3.99,"l":3.76,"n":7105,"o":3.94,"t":"2025-09-24T04:00:00Z","v":1301770,"vw":3.906298},{"c":3.74,"h":3.98,"l":3.6844,"n":7745,"o":3.82,"t":"2025-09-25T04:00:00Z","v":1382546,"vw":3.800945},{"c":3.67,"h":3.85,"l":3.65,"n":6182,"o":3.75,"t":"2025-09-26T04:00:00Z","v":1148720,"vw":3.70292},{"c":3.54,"h":3.73,"l":3.4925,"n":6485,"o":3.68,"t":"2025-09-29T04:00:00Z","v":1084020,"vw":3.5805},{"c":3.42,"h":3.51,"l":3.36,"n":4709,"o":3.48,"t":"2025-09-30T04:00:00Z","v":835470,"vw":3.423482},{"c":3.33,"h":3.51,"l":3.3,"n":7367,"o":3.43,"t":"2025-10-01T04:00:00Z","v":1214439,"vw":3.370821},{"c":3.37,"h":3.4248,"l":3.275,"n":5786,"o":3.33,"t":"2025-10-02T04:00:00Z","v":906057,"vw":3.326192},{"c":3.54,"h":3.6068,"l":3.44,"n":6558,"o":3.44,"t":"2025-10-03T04:00:00Z","v":1067570,"vw":3.516422},{"c":3.76,"h":3.84,"l":3.685,"n":7525,"o":3.72,"t":"2025-10-06T04:00:00Z","v":1375419,"vw":3.769362},{"c":3.53,"h":3.8,"l":3.48,"n":5766,"o":3.78,"t":"2025-10-07T04:00:00Z","v":1005561,"vw":3.591333},{"c":3.58,"h":3.65,"l":3.51,"n":4312,"o":3.56,"t":"2025-10-08T04:00:00Z","v":753014,"vw":3.58664},{"c":3.79,"h":3.8,"l":3.55,"n":5987,"o":3.59,"t":"2025-10-09T04:00:00Z","v":1197653,"vw":3.706669},{"c":3.41,"h":3.83,"l":3.4,"n":5661,"o":3.82,"t":"2025-10-10T04:00:00Z","v":1113855,"vw":3.59211},{"c":3.88,"h":3.93,"l":3.52,"n":8313,"o":3.53,"t":"2025-10-13T04:00:00Z","v":1678616,"vw":3.745219},{"c":4.38,"h":4.6,"l":4,"n":16525,"o":4,"t":"2025-10-14T04:00:00Z","v":4457679,"vw":4.395176},{"c":4.23,"h":4.75,"l":4.01,"n":13969,"o":4.68,"t":"2025-10-15T04:00:00Z","v":3474498,"vw":4.261896},{"c":3.89,"h":4.31,"l":3.78,"n":9433,"o":4.31,"t":"2025-10-16T04:00:00Z","v":2146875,"vw":3.983325},{"c":3.52,"h":3.9,"l":3.49,"n":7825,"o":3.86,"t":"2025-10-17T04:00:00Z","v":1833865,"vw":3.591304},{"c":3.47,"h":3.61,"l":3.325,"n":5248,"o":3.49,"t":"2025-10-20T04:00:00Z","v":1219856,"vw":3.429705},{"c":3.28,"h":3.53,"l":3.18,"n":7885,"o":3.48,"t":"2025-10-21T04:00:00Z","v":1247885,"vw":3.26839},{"c":3.09,"h":3.27,"l":3.02,"n":8688,"o":3.23,"t":"2025-10-22T04:00:00Z","v":2015197,"vw":3.104371},{"c":2.97,"h":3.145,"l":2.94,"n":7166,"o":3.08,"t":"2025-10-23T04:00:00Z","v":1445014,"vw":3.021623},{"c":3.14,"h":3.1995,"l":3.005,"n":8168,"o":3.01,"t":"2025-10-24T04:00:00Z","v":1233721,"vw":3.115871},{"c":3.04,"h":3.19,"l":2.99,"n":8365,"o":3.19,"t":"2025-10-27T04:00:00Z","v":1034637,"vw":3.039376},{"c":3.04,"h":3.17,"l":2.97,"n":5574,"o":3.01,"t":"2025-10-28T04:00:00Z","v":908631,"vw":3.082494},{"c":2.99,"h":3.1299,"l":2.96,"n":5281,"o":3.03,"t":"2025-10-29T04:00:00Z","v":794584,"vw":3.044466},{"c":3.16,"h":3.4814,"l":3.06,"n":6570,"o":3.13,"t":"2025-10-30T04:00:00Z","v":1248082,"vw":3.271922},{"c":3.1,"h":3.27,"l":2.9802,"n":4472,"o":3.23,"t":"2025-10-31T04:00:00Z","v":788282,"vw":3.05885},{"c":2.95,"h":3.13,"l":2.85,"n":5769,"o":3.12,"t":"2025-11-03T05:00:00Z","v":783483,"vw":2.9118},{"c":2.76,"h":3.05,"l":2.71,"n":6003,"o":2.94,"t":"2025-11-04T05:00:00Z","v":1305425,"vw":2.852611},{"c":2.76,"h":2.86,"l":2.74,"n":4201,"o":2.76,"t":"2025-11-05T05:00:00Z","v":555441,"vw":2.791642},{"c":2.71,"h":2.8,"l":2.67,"n":6085,"o":2.77,"t":"2025-11-06T05:00:00Z","v":743790,"vw":2.730097},{"c":2.75,"h":2.775,"l":2.61,"n":6178,"o":2.69,"t":"2025-11-07T05:00:00Z","v":1046507,"vw":2.702685},{"c":2.98,"h":3.02,"l":2.8,"n":7073,"o":2.86,"t":"2025-11-10T05:00:00Z","v":1083025,"vw":2.941323},{"c":3.04,"h":3.05,"l":2.92,"n":4714,"o":2.99,"t":"2025-11-11T05:00:00Z","v":660044,"vw":3.007246},{"c":3.02,"h":3.1399,"l":2.95,"n":6888,"o":3.05,"t":"2025-11-12T05:00:00Z","v":1099892,"vw":3.026438},{"c":2.85,"h":3.1,"l":2.81,"n":6783,"o":2.99,"t":"2025-11-13T05:00:00Z","v":852290,"vw":2.919397},{"c":2.97,"h":3.055,"l":2.78,"n":6754,"o":2.81,"t":"2025-11-14T05:00:00Z","v":781065,"vw":2.974058},{"c":3.24,"h":3.34,"l":2.9,"n":9867,"o":2.93,"t":"2025-11-17T05:00:00Z","v":1624490,"vw":3.23645},{"c":3.22,"h":3.2708,"l":3.1,"n":7607,"o":3.26,"t":"2025-11-18T05:00:00Z","v":984706,"vw":3.177537},{"c":3.38,"h":3.38,"l":3.17,"n":6100,"o":3.22,"t":"2025-11-19T05:00:00Z","v":926310,"vw":3.273937},{"c":3.28,"h":3.61,"l":3.22,"n":8030,"o":3.4,"t":"2025-11-20T05:00:00Z","v":1419731,"vw":3.388885},{"c":3.38,"h":3.4,"l":3.125,"n":7030,"o":3.31,"t":"2025-11-21T05:00:00Z","v":1038237,"vw":3.263817},{"c":3.27,"h":3.28,"l":3.04,"n":5505,"o":3.2,"t":"2025-11-24T05:00:00Z","v":1122495,"vw":3.179572},{"c":3.47,"h":3.5,"l":3.27,"n":5338,"o":3.27,"t":"2025-11-25T05:00:00Z","v":737071,"vw":3.418648},{"c":3.62,"h":3.645,"l":3.43,"n":4253,"o":3.46,"t":"2025-11-26T05:00:00Z","v":586797,"vw":3.555312},{"c":3.58,"h":3.675,"l":3.545,"n":3181,"o":3.65,"t":"2025-11-28T05:00:00Z","v":465319,"vw":3.592113},{"c":3.41,"h":3.49,"l":3.36,"n":4605,"o":3.49,"t":"2025-12-01T05:00:00Z","v":530675,"vw":3.404776},{"c":3.43,"h":3.581,"l":3.41,"n":4090,"o":3.45,"t":"2025-12-02T05:00:00Z","v":559587,"vw":3.508534},{"c":3.48,"h":3.49,"l":3.3101,"n":5510,"o":3.4,"t":"2025-12-03T05:00:00Z","v":730778,"vw":3.385512},{"c":3.75,"h":3.75,"l":3.436,"n":6384,"o":3.47,"t":"2025-12-04T05:00:00Z","v":938023,"vw":3.665074},{"c":3.39,"h":3.73,"l":3.32,"n":5448,"o":3.73,"t":"2025-12-05T05:00:00Z","v":715977,"vw":3.471121},{"c":3.17,"h":3.43,"l":3.155,"n":5129,"o":3.43,"t":"2025-12-08T05:00:00Z","v":847418,"vw":3.232014},{"c":3.28,"h":3.31,"l":3.13,"n":4137,"o":3.19,"t":"2025-12-09T05:00:00Z","v":616862,"vw":3.238799},{"c":3.34,"h":3.4,"l":3.16,"n":5370,"o":3.26,"t":"2025-12-10T05:00:00Z","v":788366,"vw":3.272668},{"c":3.45,"h":3.475,"l":3.27,"n":4774,"o":3.33,"t":"2025-12-11T05:00:00Z","v":585961,"vw":3.404886},{"c":3.26,"h":3.52,"l":3.2436,"n":4391,"o":3.46,"t":"2025-12-12T05:00:00Z","v":622349,"vw":3.340241},{"c":3.25,"h":3.56,"l":3.19,"n":7384,"o":3.4,"t":"2025-12-15T05:00:00Z","v":1013899,"vw":3.303937},{"c":3.58,"h":3.695,"l":3.225,"n":7834,"o":3.26,"t":"2025-12-16T05:00:00Z","v":1349415,"vw":3.509294},{"c":3.46,"h":3.674,"l":3.395,"n":14142,"o":3.59,"t":"2025-12-17T05:00:00Z","v":2148671,"vw":3.509435},{"c":3.49,"h":3.85,"l":3.445,"n":8830,"o":3.51,"t":"2025-12-18T05:00:00Z","v":1269148,"vw":3.603414},{"c":3.69,"h":3.775,"l":3.5,"n":8256,"o":3.5,"t":"2025-12-19T05:00:00Z","v":1480350,"vw":3.70104},{"c":3.91,"h":4.04,"l":3.74,"n":8652,"o":3.78,"t":"2025-12-22T05:00:00Z","v":1811490,"vw":3.910876},{"c":3.93,"h":3.9547,"l":3.77,"n":5151,"o":3.9,"t":"2025-12-23T05:00:00Z","v":908282,"vw":3.848461},{"c":4.04,"h":4.12,"l":3.735,"n":4610,"o":3.87,"t":"2025-12-24T05:00:00Z","v":818161,"vw":3.949169},{"c":3.94,"h":4.05,"l":3.755,"n":13656,"o":4.05,"t":"2025-12-26T05:00:00Z","v":1989304,"vw":3.868466},{"c":3.85,"h":4.03,"l":3.66,"n":7219,"o":3.89,"t":"2025-12-29T05:00:00Z","v":1237685,"vw":3.826177},{"c":3.99,"h":4.12,"l":3.8,"n":7919,"o":3.88,"t":"2025-12-30T05:00:00Z","v":1105945,"vw":3.986727},{"c":3.76,"h":4,"l":3.72,"n":6637,"o":3.85,"t":"2025-12-31T05:00:00Z","v":1058375,"vw":3.812589},{"c":3.89,"h":3.93,"l":3.74,"n":7241,"o":3.82,"t":"2026-01-02T05:00:00Z","v":890498,"vw":3.847642},{"c":4.02,"h":4.1,"l":3.94,"n":9528,"o":3.97,"t":"2026-01-05T05:00:00Z","v":1733295,"vw":4.014113},{"c":3.83,"h":4.055,"l":3.805,"n":8128,"o":4.01,"t":"2026-01-06T05:00:00Z","v":1189870,"vw":3.899694},{"c":3.97,"h":4.035,"l":3.83,"n":9219,"o":3.88,"t":"2026-01-07T05:00:00Z","v":1429665,"vw":3.953427},{"c":3.66,"h":3.92,"l":3.6005,"n":7421,"o":3.92,"t":"2026-01-08T05:00:00Z","v":1141885,"vw":3.712285},{"c":3.74,"h":3.88,"l":3.7001,"n":7428,"o":3.71,"t":"2026-01-09T05:00:00Z","v":1303395,"vw":3.767578},{"c":3.78,"h":3.88,"l":3.6,"n":8867,"o":3.78,"t":"2026-01-12T05:00:00Z","v":1297186,"vw":3.762186},{"c":3.66,"h":3.78,"l":3.62,"n":6863,"o":3.78,"t":"2026-01-13T05:00:00Z","v":1083219,"vw":3.688854},{"c":3.85,"h":3.87,"l":3.559,"n":8068,"o":3.67,"t":"2026-01-14T05:00:00Z","v":1454344,"vw":3.79141},{"c":4.06,"h":4.105,"l":3.8101,"n":10501,"o":3.82,"t":"2026-01-15T05:00:00Z","v":1926604,"vw":3.995361},{"c":4.09,"h":4.17,"l":3.98,"n":10942,"o":4.1,"t":"2026-01-16T05:00:00Z","v":1899855,"vw":4.086251},{"c":3.98,"h":4.09,"l":3.94,"n":8134,"o":4.05,"t":"2026-01-20T05:00:00Z","v":1252580,"vw":4.016713},{"c":4.19,"h":4.205,"l":3.99,"n":10972,"o":4,"t":"2026-01-21T05:00:00Z","v":1694056,"vw":4.14154},{"c":4.59,"h":4.635,"l":4.24,"n":11787,"o":4.24,"t":"2026-01-22T05:00:00Z","v":2361755,"vw":4.452588},{"c":4.42,"h":4.62,"l":4.2946,"n":9178,"o":4.61,"t":"2026-01-23T05:00:00Z","v":1498687,"vw":4.409507},{"c":3.73,"h":4.7999,"l":3.7,"n":18569,"o":4.64,"t":"2026-01-26T05:00:00Z","v":3706324,"vw":4.084479},{"c":3.6,"h":3.86,"l":3.49,"n":12724,"o":3.83,"t":"2026-01-27T05:00:00Z","v":2234638,"vw":3.611002},{"c":3.53,"h":3.65,"l":3.415,"n":13735,"o":3.64,"t":"2026-01-28T05:00:00Z","v":2297991,"vw":3.531797},{"c":3.13,"h":3.23,"l":2.955,"n":40562,"o":3.18,"t":"2026-01-29T05:00:00Z","v":9942145,"vw":3.082344},{"c":2.95,"h":3.1351,"l":2.82,"n":15566,"o":3.07,"t":"2026-01-30T05:00:00Z","v":3600994,"vw":2.935075},{"c":2.9,"h":2.97,"l":2.785,"n":17731,"o":2.92,"t":"2026-02-02T05:00:00Z","v":2632477,"vw":2.885498},{"c":2.94,"h":3.0499,"l":2.83,"n":18357,"o":2.95,"t":"2026-02-03T05:00:00Z","v":2601316,"vw":2.9373},{"c":2.69,"h":2.95,"l":2.665,"n":28930,"o":2.95,"t":"2026-02-04T05:00:00Z","v":10699761,"vw":2.735436},{"c":2.37,"h":2.625,"l":2.35,"n":16409,"o":2.61,"t":"2026-02-05T05:00:00Z","v":4012617,"vw":2.470942},{"c":2.78,"h":2.83,"l":2.49,"n":14272,"o":2.5,"t":"2026-02-06T05:00:00Z","v":3058004,"vw":2.710344},{"c":2.85,"h":2.8785,"l":2.69,"n":14690,"o":2.77,"t":"2026-02-09T05:00:00Z","v":2374472,"vw":2.800852},{"c":2.78,"h":2.89,"l":2.74,"n":9002,"o":2.86,"t":"2026-02-10T05:00:00Z","v":1627628,"vw":2.781485},{"c":2.8,"h":2.895,"l":2.72,"n":8199,"o":2.8,"t":"2026-02-11T05:00:00Z","v":1281194,"vw":2.78649},{"c":2.64,"h":2.95,"l":2.62,"n":10326,"o":2.91,"t":"2026-02-12T05:00:00Z","v":1675754,"vw":2.748064},{"c":2.76,"h":2.807,"l":2.65,"n":6442,"o":2.67,"t":"2026-02-13T05:00:00Z","v":858677,"vw":2.756666},{"c":2.77,"h":2.79,"l":2.62,"n":6060,"o":2.7,"t":"2026-02-17T05:00:00Z","v":881537,"vw":2.715008},{"c":2.83,"h":2.865,"l":2.73,"n":8004,"o":2.79,"t":"2026-02-18T05:00:00Z","v":1182037,"vw":2.805312},{"c":2.99,"h":2.99,"l":2.77,"n":8960,"o":2.83,"t":"2026-02-19T05:00:00Z","v":1252624,"vw":2.886274},{"c":3.15,"h":3.28,"l":2.98,"n":13325,"o":2.99,"t":"2026-02-20T05:00:00Z","v":2067241,"vw":3.137086},{"c":3.05,"h":3.2,"l":2.99,"n":14515,"o":3.07,"t":"2026-02-23T05:00:00Z","v":2172459,"vw":3.035014},{"c":3.13,"h":3.15,"l":3.03,"n":11855,"o":3.07,"t":"2026-02-24T05:00:00Z","v":1759122,"vw":3.087897},{"c":3.09,"h":3.18,"l":3.05,"n":10020,"o":3.17,"t":"2026-02-25T05:00:00Z","v":1342085,"vw":3.101298},{"c":3.14,"h":3.19,"l":3.0207,"n":12351,"o":3.07,"t":"2026-02-26T05:00:00Z","v":1802562,"vw":3.123416},{"c":3.1,"h":3.105,"l":2.95,"n":9375,"o":3.08,"t":"2026-02-27T05:00:00Z","v":1370465,"vw":3.040418},{"c":3.15,"h":3.17,"l":3,"n":9808,"o":3,"t":"2026-03-02T05:00:00Z","v":1305423,"vw":3.098772},{"c":3.21,"h":3.22,"l":2.9728,"n":11805,"o":3.03,"t":"2026-03-03T05:00:00Z","v":1606526,"vw":3.114048},{"c":3.37,"h":3.385,"l":3.19,"n":7617,"o":3.2,"t":"2026-03-04T05:00:00Z","v":1094486,"vw":3.326591},{"c":3.32,"h":3.4,"l":3.195,"n":12862,"o":3.36,"t":"2026-03-05T05:00:00Z","v":1646309,"vw":3.293093},{"c":3.27,"h":3.4,"l":3.18,"n":8031,"o":3.2,"t":"2026-03-06T05:00:00Z","v":998088,"vw":3.292678},{"c":3.28,"h":3.31,"l":3.135,"n":7405,"o":3.19,"t":"2026-03-09T04:00:00Z","v":889205,"vw":3.227634},{"c":3.41,"h":3.515,"l":3.28,"n":10393,"o":3.3,"t":"2026-03-10T04:00:00Z","v":1173481,"vw":3.435039},{"c":3.44,"h":3.48,"l":3.28,"n":7887,"o":3.38,"t":"2026-03-11T04:00:00Z","v":1070652,"vw":3.381082},{"c":3.32,"h":3.47,"l":3.31,"n":6056,"o":3.39,"t":"2026-03-12T04:00:00Z","v":717753,"vw":3.397974},{"c":3.15,"h":3.38,"l":3.13,"n":6105,"o":3.37,"t":"2026-03-13T04:00:00Z","v":614997,"vw":3.213789},{"c":3.04,"h":3.2,"l":3,"n":7119,"o":3.15,"t":"2026-03-16T04:00:00Z","v":865019,"vw":3.071112},{"c":3.12,"h":3.33,"l":3.085,"n":6103,"o":3.12,"t":"2026-03-17T04:00:00Z","v":932084,"vw":3.16493},{"c":2.86,"h":3.11,"l":2.8,"n":6950,"o":3.09,"t":"2026-03-18T04:00:00Z","v":977517,"vw":2.902301},{"c":2.73,"h":2.8,"l":2.65,"n":10651,"o":2.79,"t":"2026-03-19T04:00:00Z","v":1621029,"vw":2.735818},{"c":2.65,"h":2.8,"l":2.61,"n":6276,"o":2.75,"t":"2026-03-20T04:00:00Z","v":2070582,"vw":2.67414},{"c":2.82,"h":2.87,"l":2.68,"n":5369,"o":2.73,"t":"2026-03-23T04:00:00Z","v":798922,"vw":2.80144},{"c":2.78,"h":2.88,"l":2.7,"n":5726,"o":2.8,"t":"2026-03-24T04:00:00Z","v":878810,"vw":2.780859},{"c":3.21,"h":3.39,"l":2.98,"n":15702,"o":3.03,"t":"2026-03-25T04:00:00Z","v":2242013,"vw":3.248152},{"c":3.09,"h":3.39,"l":3.07,"n":14178,"o":3.25,"t":"2026-03-26T04:00:00Z","v":1939504,"vw":3.192118},{"c":3.03,"h":3.12,"l":2.93,"n":11379,"o":3.06,"t":"2026-03-27T04:00:00Z","v":1614879,"vw":3.024241},{"c":2.91,"h":3.09,"l":2.85,"n":8750,"o":3.08,"t":"2026-03-30T04:00:00Z","v":1141222,"vw":2.923312},{"c":3.05,"h":3.065,"l":2.95,"n":7003,"o":2.95,"t":"2026-03-31T04:00:00Z","v":855417,"vw":3.023351},{"c":3.08,"h":3.18,"l":3.04,"n":5490,"o":3.09,"t":"2026-04-01T04:00:00Z","v":798512,"vw":3.107156},{"c":3.58,"h":3.61,"l":3.13,"n":10979,"o":3.13,"t":"2026-04-02T04:00:00Z","v":2136846,"vw":3.423874},{"c":3.46,"h":3.588,"l":3.35,"n":8857,"o":3.56,"t":"2026-04-06T04:00:00Z","v":1178667,"vw":3.476644},{"c":3.27,"h":3.455,"l":3.26,"n":8307,"o":3.42,"t":"2026-04-07T04:00:00Z","v":803971,"vw":3.329073},{"c":3.23,"h":3.52,"l":3.19,"n":8345,"o":3.4,"t":"2026-04-08T04:00:00Z","v":893442,"vw":3.300524},{"c":3.17,"h":3.26,"l":3.145,"n":5973,"o":3.21,"t":"2026-04-09T04:00:00Z","v":444352,"vw":3.184922},{"c":3.05,"h":3.2191,"l":3.03,"n":5297,"o":3.19,"t":"2026-04-10T04:00:00Z","v":603868,"vw":3.09496},{"c":3.12,"h":3.19,"l":2.99,"n":7749,"o":3.02,"t":"2026-04-13T04:00:00Z","v":966149,"vw":3.141537},{"c":3.04,"h":3.17,"l":3.03,"n":4781,"o":3.17,"t":"2026-04-14T04:00:00Z","v":827986,"vw":3.07527},{"c":3.1,"h":3.15,"l":3.065,"n":6699,"o":3.08,"t":"2026-04-15T04:00:00Z","v":892874,"vw":3.115901},{"c":3.05,"h":3.135,"l":3.005,"n":13311,"o":3.13,"t":"2026-04-16T04:00:00Z","v":1865964,"vw":3.069838},{"c":3.13,"h":3.17,"l":3.06,"n":9112,"o":3.12,"t":"2026-04-17T04:00:00Z","v":1467569,"vw":3.113018},{"c":3.14,"h":3.19,"l":3.08,"n":6168,"o":3.12,"t":"2026-04-20T04:00:00Z","v":688617,"vw":3.130543},{"c":3.06,"h":3.195,"l":3.06,"n":4368,"o":3.15,"t":"2026-04-21T04:00:00Z","v":656368,"vw":3.119377},{"c":3.22,"h":3.23,"l":3.08,"n":7263,"o":3.13,"t":"2026-04-22T04:00:00Z","v":1162132,"vw":3.181978},{"c":3.26,"h":3.285,"l":3.16,"n":8506,"o":3.21,"t":"2026-04-23T04:00:00Z","v":1011022,"vw":3.233687},{"c":3.25,"h":3.2755,"l":3.14,"n":8422,"o":3.24,"t":"2026-04-24T04:00:00Z","v":1106868,"vw":3.222279},{"c":3.28,"h":3.35,"l":3.17,"n":7364,"o":3.22,"t":"2026-04-27T04:00:00Z","v":909184,"vw":3.272657},{"c":3.24,"h":3.285,"l":3.165,"n":5068,"o":3.25,"t":"2026-04-28T04:00:00Z","v":688607,"vw":3.218173},{"c":3.18,"h":3.26,"l":3.09,"n":4638,"o":3.24,"t":"2026-04-29T04:00:00Z","v":506672,"vw":3.159633},{"c":3.28,"h":3.28,"l":3.18,"n":4576,"o":3.18,"t":"2026-04-30T04:00:00Z","v":590680,"vw":3.253917},{"c":3.32,"h":3.341,"l":3.24,"n":6316,"o":3.28,"t":"2026-05-01T04:00:00Z","v":688861,"vw":3.305072},{"c":3.23,"h":3.3467,"l":3.215,"n":7639,"o":3.33,"t":"2026-05-04T04:00:00Z","v":789081,"vw":3.257466},{"c":3.18,"h":3.3,"l":3.17,"n":6349,"o":3.26,"t":"2026-05-05T04:00:00Z","v":941936,"vw":3.234815},{"c":3.27,"h":3.285,"l":3.15,"n":8633,"o":3.26,"t":"2026-05-06T04:00:00Z","v":871134,"vw":3.247592},{"c":3.3,"h":3.395,"l":3.2425,"n":7765,"o":3.29,"t":"2026-05-07T04:00:00Z","v":951998,"vw":3.335085},{"c":2.94,"h":3.24,"l":2.75,"n":21334,"o":3.19,"t":"2026-05-08T04:00:00Z","v":4043192,"vw":2.918693},{"c":2.97,"h":3.03,"l":2.825,"n":8976,"o":2.95,"t":"2026-05-11T04:00:00Z","v":1309261,"vw":2.933342},{"c":2.91,"h":2.99,"l":2.844,"n":8955,"o":2.95,"t":"2026-05-12T04:00:00Z","v":1039841,"vw":2.905466},{"c":3.44,"h":3.5,"l":3.0611,"n":18142,"o":3.07,"t":"2026-05-13T04:00:00Z","v":3677906,"vw":3.358043},{"c":3.32,"h":3.475,"l":3.3,"n":7736,"o":3.35,"t":"2026-05-14T04:00:00Z","v":925833,"vw":3.391401},{"c":3.49,"h":3.5899,"l":3.395,"n":8416,"o":3.5,"t":"2026-05-15T04:00:00Z","v":1641796,"vw":3.482984},{"c":3.77,"h":3.85,"l":3.29,"n":13829,"o":3.33,"t":"2026-05-18T04:00:00Z","v":2434201,"vw":3.648221},{"c":3.92,"h":4.0651,"l":3.58,"n":14264,"o":3.7,"t":"2026-05-19T04:00:00Z","v":2537280,"vw":3.891294},{"c":3.77,"h":4.055,"l":3.76,"n":9883,"o":3.96,"t":"2026-05-20T04:00:00Z","v":1406340,"vw":3.895454},{"c":3.78,"h":3.89,"l":3.7,"n":11306,"o":3.73,"t":"2026-05-21T04:00:00Z","v":1274923,"vw":3.811803},{"c":3.82,"h":3.98,"l":3.8,"n":8057,"o":3.81,"t":"2026-05-22T04:00:00Z","v":1169917,"vw":3.864806},{"c":4.01,"h":4.21,"l":3.82,"n":15718,"o":3.84,"t":"2026-05-26T04:00:00Z","v":2220822,"vw":4.068369},{"c":4.09,"h":4.25,"l":4.03,"n":9624,"o":4.21,"t":"2026-05-27T04:00:00Z","v":1009519,"vw":4.118264},{"c":4.08,"h":4.24,"l":4.01,"n":7953,"o":4.04,"t":"2026-05-28T04:00:00Z","v":1232306,"vw":4.124192},{"c":4.15,"h":4.195,"l":3.9421,"n":10481,"o":4.06,"t":"2026-05-29T04:00:00Z","v":1396253,"vw":4.06978},{"c":4.09,"h":4.231,"l":4.07,"n":11820,"o":4.14,"t":"2026-06-01T04:00:00Z","v":1475985,"vw":4.138717},{"c":4.15,"h":4.18,"l":4.02,"n":7433,"o":4.03,"t":"2026-06-02T04:00:00Z","v":1136662,"vw":4.102625},{"c":3.92,"h":4.1295,"l":3.86,"n":12387,"o":4.11,"t":"2026-06-03T04:00:00Z","v":1772099,"vw":3.936661},{"c":4.36,"h":4.64,"l":4.129,"n":22929,"o":4.23,"t":"2026-06-04T04:00:00Z","v":3357402,"vw":4.420559},{"c":3.93,"h":4.4492,"l":3.93,"n":13315,"o":4.31,"t":"2026-06-05T04:00:00Z","v":2240269,"vw":4.050097},{"c":3.99,"h":4.06,"l":3.95,"n":10597,"o":4,"t":"2026-06-08T04:00:00Z","v":1306234,"vw":3.997853},{"c":3.84,"h":4.14,"l":3.77,"n":13751,"o":3.98,"t":"2026-06-09T04:00:00Z","v":2155535,"vw":3.921417},{"c":3.72,"h":3.83,"l":3.64,"n":8019,"o":3.78,"t":"2026-06-10T04:00:00Z","v":1206868,"vw":3.732569},{"c":4.08,"h":4.165,"l":3.73,"n":16880,"o":3.75,"t":"2026-06-11T04:00:00Z","v":1550998,"vw":4.009455},{"c":4.1,"h":4.16,"l":4.025,"n":5786,"o":4.07,"t":"2026-06-12T04:00:00Z","v":792240,"vw":4.100002},{"c":4.08,"h":4.365,"l":4.06,"n":6997,"o":4.19,"t":"2026-06-15T04:00:00Z","v":1024793,"vw":4.190196},{"c":4.31,"h":4.5,"l":4.22,"n":11681,"o":4.37,"t":"2026-06-16T04:00:00Z","v":1381942,"vw":4.321988},{"c":4.68,"h":4.96,"l":4.32,"n":16501,"o":4.33,"t":"2026-06-17T04:00:00Z","v":2794567,"vw":4.762655},{"c":4.77,"h":4.98,"l":4.7,"n":12051,"o":4.7,"t":"2026-06-18T04:00:00Z","v":2014577,"vw":4.806365},{"c":4.48,"h":4.93,"l":4.43,"n":10896,"o":4.85,"t":"2026-06-22T04:00:00Z","v":1884968,"vw":4.580985},{"c":4.28,"h":4.425,"l":4.21,"n":8565,"o":4.23,"t":"2026-06-23T04:00:00Z","v":959624,"vw":4.346624},{"c":4.11,"h":4.32,"l":3.995,"n":12059,"o":4.25,"t":"2026-06-24T04:00:00Z","v":1885290,"vw":4.114557},{"c":3.98,"h":4.15,"l":3.935,"n":9272,"o":4.1,"t":"2026-06-25T04:00:00Z","v":1213280,"vw":4.017709},{"c":4.34,"h":4.38,"l":3.9108,"n":15995,"o":3.92,"t":"2026-06-26T04:00:00Z","v":10803698,"vw":4.32092},{"c":4.22,"h":4.38,"l":4.12,"n":12775,"o":4.27,"t":"2026-06-29T04:00:00Z","v":1556590,"vw":4.216484},{"c":4.16,"h":4.38,"l":4.12,"n":10148,"o":4.22,"t":"2026-06-30T04:00:00Z","v":1139381,"vw":4.199139},{"c":3.99,"h":4.26,"l":3.98,"n":8980,"o":4.11,"t":"2026-07-01T04:00:00Z","v":1154987,"vw":4.077816},{"c":4.19,"h":4.41,"l":4.05,"n":8748,"o":4.05,"t":"2026-07-02T04:00:00Z","v":960803,"vw":4.213975},{"c":4.08,"h":4.28,"l":4.06,"n":6412,"o":4.2,"t":"2026-07-06T04:00:00Z","v":745563,"vw":4.108546},{"c":3.87,"h":4.13,"l":3.825,"n":12759,"o":4.08,"t":"2026-07-07T04:00:00Z","v":1227653,"vw":3.900883},{"c":4.1,"h":4.125,"l":3.84,"n":8533,"o":3.89,"t":"2026-07-08T04:00:00Z","v":1015787,"vw":4.003452},{"c":4.23,"h":4.41,"l":4.08,"n":7763,"o":4.12,"t":"2026-07-09T04:00:00Z","v":791352,"vw":4.257889},{"c":4.34,"h":4.36,"l":4.12,"n":5648,"o":4.21,"t":"2026-07-10T04:00:00Z","v":686169,"vw":4.250347},{"c":4.18,"h":4.405,"l":4.14,"n":7401,"o":4.33,"t":"2026-07-13T04:00:00Z","v":715445,"vw":4.224771},{"c":4.3,"h":4.43,"l":4.24,"n":6973,"o":4.24,"t":"2026-07-14T04:00:00Z","v":688237,"vw":4.351199},{"c":4.16,"h":4.44,"l":4.15,"n":7669,"o":4.31,"t":"2026-07-15T04:00:00Z","v":737984,"vw":4.270429},{"c":3.94,"h":4.195,"l":3.875,"n":8724,"o":4.16,"t":"2026-07-16T04:00:00Z","v":1116836,"vw":3.988324},{"c":3.92,"h":3.985,"l":3.78,"n":8198,"o":3.88,"t":"2026-07-17T04:00:00Z","v":856252,"vw":3.897606},{"c":3.87,"h":3.99,"l":3.845,"n":6557,"o":3.88,"t":"2026-07-20T04:00:00Z","v":635061,"vw":3.892238},{"c":3.96,"h":4.0709,"l":3.89,"n":7711,"o":3.89,"t":"2026-07-21T04:00:00Z","v":825060,"vw":3.995339},{"c":3.95,"h":4.05,"l":3.9,"n":7096,"o":3.9,"t":"2026-07-22T04:00:00Z","v":726553,"vw":3.967965},{"c":3.88,"h":4.03,"l":3.86,"n":8263,"o":3.91,"t":"2026-07-23T04:00:00Z","v":1116004,"vw":3.907844},{"c":3,"h":3.75,"l":2.82,"n":27070,"o":3.75,"t":"2026-07-24T04:00:00Z","v":6271574,"vw":3.035179},{"c":3.11,"h":3.19,"l":2.8401,"n":16131,"o":3.09,"t":"2026-07-27T04:00:00Z","v":2383658,"vw":2.975607},{"c":2.83,"h":3.1,"l":2.805,"n":14811,"o":3.1,"t":"2026-07-28T04:00:00Z","v":1953071,"vw":2.911215},{"c":2.72,"h":2.92,"l":2.7,"n":14867,"o":2.84,"t":"2026-07-29T04:00:00Z","v":1850774,"vw":2.817379},{"c":2.79,"h":2.9,"l":2.755,"n":9964,"o":2.79,"t":"2026-07-30T04:00:00Z","v":1240350,"vw":2.801645},{"c":2.74,"h":2.88,"l":2.63,"n":20427,"o":2.85,"t":"2026-07-31T04:00:00Z","v":2183376,"vw":2.714689},{"c":3.02,"h":3.03,"l":2.73,"n":9983,"o":2.75,"t":"2026-08-03T04:00:00Z","v":1131983,"vw":2.934248},{"c":3.18,"h":3.2,"l":2.96,"n":9103,"o":3.03,"t":"2026-08-04T04:00:00Z","v":906570,"vw":3.087137},{"c":3.1,"h":3.2,"l":3.06,"n":11169,"o":3.18,"t":"2026-08-05T04:00:00Z","v":1076277,"vw":3.110703},{"c":3.09,"h":3.119,"l":3.025,"n":11258,"o":3.06,"t":"2026-08-06T04:00:00Z","v":864633,"vw":3.080556},{"c":3.23,"h":3.29,"l":3.1398,"n":8042,"o":3.19,"t":"2026-08-07T04:00:00Z","v":829351,"vw":3.226256},{"c":3.25,"h":3.275,"l":3.14,"n":7217,"o":3.22,"t":"2026-08-10T04:00:00Z","v":599074,"vw":3.216166},{"c":3.55,"h":3.6,"l":3.26,"n":11351,"o":3.28,"t":"2026-08-11T04:00:00Z","v":1352966,"vw":3.491603},{"c":3.49,"h":3.6591,"l":3.48,"n":10327,"o":3.53,"t":"2026-08-12T04:00:00Z","v":990288,"vw":3.557803},{"c":3.44,"h":3.53,"l":3.35,"n":11023,"o":3.44,"t":"2026-08-13T04:00:00Z","v":1129771,"vw":3.430345},{"c":3.46,"h":3.485,"l":3.29,"n":6718,"o":3.41,"t":"2026-08-14T04:00:00Z","v":599264,"vw":3.400492},{"c":3.47,"h":3.705,"l":3.36,"n":13225,"o":3.47,"t":"2026-08-17T04:00:00Z","v":1574080,"vw":3.541876},{"c":3.43,"h":3.535,"l":3.37,"n":8608,"o":3.45,"t":"2026-08-18T04:00:00Z","v":785110,"vw":3.432131},{"c":3.43,"h":3.535,"l":3.37,"n":5980,"o":3.47,"t":"2026-08-19T04:00:00Z","v":774455,"vw":3.449859},{"c":3.35,"h":3.46,"l":3.2301,"n":6778,"o":3.38,"t":"2026-08-20T04:00:00Z","v":781794,"vw":3.330684},{"c":3.52,"h":3.54,"l":3.38,"n":5448,"o":3.46,"t":"2026-08-21T04:00:00Z","v":634223,"vw":3.473654},{"c":3.53,"h":3.58,"l":3.28,"n":8560,"o":3.49,"t":"2026-08-24T04:00:00Z","v":1153768,"vw":3.436164},{"c":3.57,"h":3.66,"l":3.41,"n":7883,"o":3.5,"t":"2026-08-25T04:00:00Z","v":947711,"vw":3.564263},{"c":3.5,"h":3.66,"l":3.46,"n":7197,"o":3.5,"t":"2026-08-26T04:00:00Z","v":1172043,"vw":3.53318},{"c":3.56,"h":3.59,"l":3.475,"n":4316,"o":3.49,"t":"2026-08-27T04:00:00Z","v":474580,"vw":3.533074},{"c":3.4,"h":3.6,"l":3.39,"n":5465,"o":3.56,"t":"2026-08-28T04:00:00Z","v":600098,"vw":3.478774},{"c":3.31,"h":3.49,"l":3.29,"n":8502,"o":3.35,"t":"2026-08-31T04:00:00Z","v":907463,"vw":3.329667},{"c":3.29,"h":3.335,"l":3.11,"n":9462,"o":3.25,"t":"2026-09-01T04:00:00Z","v":1167293,"vw":3.249921},{"c":3.25,"h":3.375,"l":3.195,"n":7498,"o":3.29,"t":"2026-09-02T04:00:00Z","v":703425,"vw":3.258616},{"c":3.22,"h":3.36,"l":3.19,"n":6607,"o":3.3,"t":"2026-09-03T04:00:00Z","v":821107,"vw":3.248633},{"c":3.11,"h":3.2195,"l":3.044,"n":9472,"o":3.19,"t":"2026-09-04T04:00:00Z","v":909415,"vw":3.098534},{"c":3.08,"h":3.155,"l":3.045,"n":5498,"o":3.1,"t":"2026-09-08T04:00:00Z","v":590665,"vw":3.085497},{"c":3.04,"h":3.13,"l":2.965,"n":8279,"o":3.06,"t":"2026-09-09T04:00:00Z","v":936582,"vw":3.036128},{"c":2.95,"h":3.09,"l":2.94,"n":6157,"o":2.99,"t":"2026-09-10T04:00:00Z","v":789023,"vw":3.002161},{"c":2.82,"h":3.04,"l":2.8,"n":10261,"o":2.98,"t":"2026-09-11T04:00:00Z","v":1870761,"vw":2.895691},{"c":2.68,"h":2.8,"l":2.67,"n":9447,"o":2.78,"t":"2026-09-14T04:00:00Z","v":1524070,"vw":2.721932},{"c":2.55,"h":2.81,"l":2.52,"n":13111,"o":2.71,"t":"2026-09-15T04:00:00Z","v":2720676,"vw":2.57491},{"c":2.49,"h":2.62,"l":2.43,"n":9562,"o":2.56,"t":"2026-09-16T04:00:00Z","v":1523189,"vw":2.517057},{"c":2.63,"h":2.675,"l":2.55,"n":7130,"o":2.58,"t":"2026-09-17T04:00:00Z","v":1316261,"vw":2.632921},{"c":2.65,"h":2.71,"l":2.53,"n":8982,"o":2.64,"t":"2026-09-18T04:00:00Z","v":2195154,"vw":2.614092},{"c":2.62,"h":2.8,"l":2.535,"n":5979,"o":2.69,"t":"2026-09-21T04:00:00Z","v":1231022,"vw":2.583825},{"c":2.76,"h":2.84,"l":2.682,"n":9063,"o":2.7,"t":"2026-09-22T04:00:00Z","v":1778988,"vw":2.765053},{"c":2.68,"h":2.79,"l":2.6,"n":8296,"o":2.75,"t":"2026-09-23T04:00:00Z","v":1274151,"vw":2.658289},{"c":2.56,"h":2.72,"l":2.555,"n":8729,"o":2.67,"t":"2026-09-24T04:00:00Z","v":1346701,"vw":2.633932},{"c":2.56,"h":2.63,"l":2.49,"n":6700,"o":2.55,"t":"2026-09-25T04:00:00Z","v":1048455,"vw":2.552492},{"c":2.42,"h":2.59,"l":2.375,"n":6166,"o":2.56,"t":"2026-09-28T04:00:00Z","v":1281845,"vw":2.434121},{"c":2.35,"h":2.4785,"l":2.23,"n":12584,"o":2.41,"t":"2026-09-29T04:00:00Z","v":2484895,"vw":2.31625},{"c":2.32,"h":2.4,"l":2.315,"n":7680,"o":2.36,"t":"2026-09-30T04:00:00Z","v":1458407,"vw":2.349656},{"c":2.25,"h":2.335,"l":2.2302,"n":7320,"o":2.31,"t":"2026-10-01T04:00:00Z","v":1308422,"vw":2.279028},{"c":2.28,"h":2.315,"l":2.255,"n":5358,"o":2.3,"t":"2026-10-02T04:00:00Z","v":743746,"vw":2.281488},{"c":2.28,"h":2.32,"l":2.22,"n":6530,"o":2.31,"t":"2026-10-05T04:00:00Z","v":1441691,"vw":2.248479},{"c":2.26,"h":2.3,"l":2.23,"n":6591,"o":2.27,"t":"2026-10-06T04:00:00Z","v":1247250,"vw":2.259953},{"c":2.17,"h":2.235,"l":2.16,"n":6470,"o":2.22,"t":"2026-10-07T04:00:00Z","v":1238846,"vw":2.18461},{"c":2.21,"h":2.225,"l":2.1,"n":8052,"o":2.17,"t":"2026-10-08T04:00:00Z","v":1783528,"vw":2.185638},{"c":2.21,"h":2.235,"l":2.14,"n":6154,"o":2.2,"t":"2026-10-09T04:00:00Z","v":1113535,"vw":2.184432},{"c":2.13,"h":2.19,"l":2.12,"n":5554,"o":2.19,"t":"2026-10-12T04:00:00Z","v":968433,"vw":2.14532},{"c":2.12,"h":2.13,"l":2.07,"n":6479,"o":2.13,"t":"2026-10-13T04:00:00Z","v":1017558,"vw":2.098653},{"c":1.85,"h":2.08,"l":1.84,"n":13386,"o":2.08,"t":"2026-10-14T04:00:00Z","v":4108217,"vw":1.958558},{"c":1.89,"h":1.9,"l":1.76,"n":13433,"o":1.87,"t":"2026-10-15T04:00:00Z","v":3880311,"vw":1.806334},{"c":1.79,"h":1.93,"l":1.755,"n":7676,"o":1.89,"t":"2026-10-16T04:00:00Z","v":1677856,"vw":1.832147},{"c":1.75,"h":1.8656,"l":1.745,"n":8925,"o":1.82,"t":"2026-10-19T04:00:00Z","v":1273395,"vw":1.772126},{"c":1.74,"h":1.82,"l":1.7,"n":6313,"o":1.75,"t":"2026-10-20T04:00:00Z","v":1456943,"vw":1.76652},{"c":1.83,"h":1.86,"l":1.74,"n":4470,"o":1.77,"t":"2026-10-21T04:00:00Z","v":905363,"vw":1.817098},{"c":1.8,"h":1.83,"l":1.75,"n":4885,"o":1.8,"t":"2026-10-22T04:00:00Z","v":1001318,"vw":1.783344}],"volatilityBars":[{"c":2.7001,"h":2.7001,"l":2.7,"n":5,"o":2.7,"t":"2026-09-21T12:00:00Z","v":1998,"vw":2.70005},{"c":2.7,"h":2.78,"l":2.7,"n":4,"o":2.73,"t":"2026-09-21T13:15:00Z","v":938,"vw":2.73581},{"c":2.66,"h":2.8,"l":2.66,"n":190,"o":2.69,"t":"2026-09-21T13:30:00Z","v":45848,"vw":2.687614},{"c":2.64,"h":2.67,"l":2.64,"n":89,"o":2.66,"t":"2026-09-21T13:45:00Z","v":21336,"vw":2.651361},{"c":2.615,"h":2.645,"l":2.61,"n":75,"o":2.645,"t":"2026-09-21T14:00:00Z","v":12729,"vw":2.625717},{"c":2.59,"h":2.615,"l":2.59,"n":100,"o":2.61,"t":"2026-09-21T14:15:00Z","v":10630,"vw":2.5973},{"c":2.595,"h":2.605,"l":2.595,"n":111,"o":2.595,"t":"2026-09-21T14:30:00Z","v":20999,"vw":2.59783},{"c":2.58,"h":2.6,"l":2.58,"n":197,"o":2.595,"t":"2026-09-21T14:45:00Z","v":57079,"vw":2.590799},{"c":2.6,"h":2.61,"l":2.57,"n":262,"o":2.58,"t":"2026-09-21T15:00:00Z","v":55768,"vw":2.588209},{"c":2.595,"h":2.6,"l":2.59,"n":119,"o":2.595,"t":"2026-09-21T15:15:00Z","v":13448,"vw":2.598274},{"c":2.585,"h":2.6,"l":2.575,"n":119,"o":2.595,"t":"2026-09-21T15:30:00Z","v":37574,"vw":2.591371},{"c":2.58,"h":2.605,"l":2.58,"n":262,"o":2.585,"t":"2026-09-21T15:45:00Z","v":41136,"vw":2.591115},{"c":2.57,"h":2.5861,"l":2.56,"n":137,"o":2.5861,"t":"2026-09-21T16:00:00Z","v":26883,"vw":2.573268},{"c":2.555,"h":2.57,"l":2.555,"n":239,"o":2.565,"t":"2026-09-21T16:15:00Z","v":38362,"vw":2.562504},{"c":2.55,"h":2.56,"l":2.55,"n":64,"o":2.555,"t":"2026-09-21T16:30:00Z","v":6250,"vw":2.553087},{"c":2.565,"h":2.565,"l":2.54,"n":236,"o":2.555,"t":"2026-09-21T16:45:00Z","v":52074,"vw":2.551145},{"c":2.55,"h":2.565,"l":2.545,"n":109,"o":2.565,"t":"2026-09-21T17:00:00Z","v":14603,"vw":2.551578},{"c":2.54,"h":2.556,"l":2.54,"n":109,"o":2.55,"t":"2026-09-21T17:15:00Z","v":8479,"vw":2.546094},{"c":2.545,"h":2.545,"l":2.54,"n":82,"o":2.54,"t":"2026-09-21T17:30:00Z","v":5607,"vw":2.541613},{"c":2.5499,"h":2.55,"l":2.535,"n":200,"o":2.545,"t":"2026-09-21T17:45:00Z","v":34152,"vw":2.545318},{"c":2.545,"h":2.56,"l":2.54,"n":92,"o":2.55,"t":"2026-09-21T18:00:00Z","v":18652,"vw":2.551601},{"c":2.56,"h":2.56,"l":2.54,"n":192,"o":2.54,"t":"2026-09-21T18:15:00Z","v":31512,"vw":2.547984},{"c":2.545,"h":2.55,"l":2.54,"n":188,"o":2.55,"t":"2026-09-21T18:30:00Z","v":43362,"vw":2.54554},{"c":2.545,"h":2.555,"l":2.54,"n":272,"o":2.545,"t":"2026-09-21T18:45:00Z","v":51146,"vw":2.547527},{"c":2.565,"h":2.57,"l":2.545,"n":233,"o":2.545,"t":"2026-09-21T19:00:00Z","v":62349,"vw":2.554589},{"c":2.54,"h":2.5689,"l":2.54,"n":173,"o":2.565,"t":"2026-09-21T19:15:00Z","v":29377,"vw":2.546632},{"c":2.575,"h":2.58,"l":2.54,"n":291,"o":2.545,"t":"2026-09-21T19:30:00Z","v":79904,"vw":2.55648},{"c":2.62,"h":2.635,"l":2.56,"n":1586,"o":2.575,"t":"2026-09-21T19:45:00Z","v":340535,"vw":2.598829},{"c":2.66,"h":2.71,"l":2.62,"n":17,"o":2.62,"t":"2026-09-21T20:00:00Z","v":59263,"vw":2.623028},{"c":2.6577,"h":2.6577,"l":2.6577,"n":1,"o":2.6577,"t":"2026-09-21T20:15:00Z","v":100,"vw":2.6577},{"c":2.6576,"h":2.6576,"l":2.6576,"n":1,"o":2.6576,"t":"2026-09-21T20:30:00Z","v":450,"vw":2.6576},{"c":2.6221,"h":2.6221,"l":2.62,"n":3,"o":2.6216,"t":"2026-09-21T21:15:00Z","v":750,"vw":2.621347},{"c":2.51,"h":2.62,"l":2.51,"n":2,"o":2.62,"t":"2026-09-21T21:30:00Z","v":899,"vw":2.546707},{"c":2.6161,"h":2.89,"l":2.6161,"n":5,"o":2.85,"t":"2026-09-22T10:00:00Z","v":2000,"vw":2.803862},{"c":2.67,"h":2.67,"l":2.67,"n":3,"o":2.67,"t":"2026-09-22T10:15:00Z","v":2454,"vw":2.67},{"c":2.74,"h":2.87,"l":2.73,"n":6,"o":2.73,"t":"2026-09-22T10:30:00Z","v":3400,"vw":2.777059},{"c":2.7868,"h":2.79,"l":2.75,"n":11,"o":2.75,"t":"2026-09-22T11:00:00Z","v":7342,"vw":2.781776},{"c":2.7845,"h":2.7845,"l":2.76,"n":5,"o":2.77,"t":"2026-09-22T11:15:00Z","v":1184,"vw":2.769252},{"c":2.7774,"h":2.7774,"l":2.7774,"n":1,"o":2.7774,"t":"2026-09-22T11:45:00Z","v":600,"vw":2.7774},{"c":2.75,"h":2.7788,"l":2.7401,"n":4,"o":2.7401,"t":"2026-09-22T12:00:00Z","v":7891,"vw":2.75128},{"c":2.77,"h":2.78,"l":2.76,"n":17,"o":2.78,"t":"2026-09-22T12:15:00Z","v":13291,"vw":2.775906},{"c":2.79,"h":2.79,"l":2.77,"n":8,"o":2.77,"t":"2026-09-22T12:30:00Z","v":5427,"vw":2.787288},{"c":2.82,"h":2.82,"l":2.81,"n":6,"o":2.81,"t":"2026-09-22T13:00:00Z","v":10100,"vw":2.812079},{"c":2.73,"h":2.82,"l":2.73,"n":22,"o":2.81,"t":"2026-09-22T13:15:00Z","v":15307,"vw":2.776299},{"c":2.7599,"h":2.83,"l":2.7,"n":755,"o":2.7,"t":"2026-09-22T13:30:00Z","v":284350,"vw":2.751629},{"c":2.7,"h":2.77,"l":2.7,"n":509,"o":2.75,"t":"2026-09-22T13:45:00Z","v":70468,"vw":2.751387},{"c":2.741,"h":2.75,"l":2.682,"n":438,"o":2.705,"t":"2026-09-22T14:00:00Z","v":90839,"vw":2.711823},{"c":2.735,"h":2.74,"l":2.71,"n":171,"o":2.74,"t":"2026-09-22T14:15:00Z","v":21979,"vw":2.722029},{"c":2.73,"h":2.74,"l":2.715,"n":341,"o":2.735,"t":"2026-09-22T14:30:00Z","v":42925,"vw":2.72834},{"c":2.735,"h":2.75,"l":2.72,"n":372,"o":2.7235,"t":"2026-09-22T14:45:00Z","v":107223,"vw":2.739397},{"c":2.75,"h":2.75,"l":2.73,"n":260,"o":2.73,"t":"2026-09-22T15:00:00Z","v":44759,"vw":2.741522},{"c":2.755,"h":2.76,"l":2.75,"n":88,"o":2.755,"t":"2026-09-22T15:15:00Z","v":15232,"vw":2.755058},{"c":2.755,"h":2.76,"l":2.745,"n":167,"o":2.76,"t":"2026-09-22T15:30:00Z","v":35144,"vw":2.752797},{"c":2.78,"h":2.7914,"l":2.75,"n":411,"o":2.755,"t":"2026-09-22T15:45:00Z","v":102397,"vw":2.780086},{"c":2.825,"h":2.83,"l":2.7749,"n":248,"o":2.775,"t":"2026-09-22T16:00:00Z","v":52871,"vw":2.7918},{"c":2.8256,"h":2.84,"l":2.82,"n":321,"o":2.825,"t":"2026-09-22T16:15:00Z","v":48396,"vw":2.82856},{"c":2.815,"h":2.83,"l":2.81,"n":249,"o":2.83,"t":"2026-09-22T16:30:00Z","v":67163,"vw":2.81775},{"c":2.78,"h":2.815,"l":2.78,"n":273,"o":2.815,"t":"2026-09-22T16:45:00Z","v":62027,"vw":2.793385},{"c":2.765,"h":2.785,"l":2.76,"n":178,"o":2.78,"t":"2026-09-22T17:00:00Z","v":30213,"vw":2.772366},{"c":2.755,"h":2.77,"l":2.745,"n":296,"o":2.76,"t":"2026-09-22T17:15:00Z","v":53922,"vw":2.757423},{"c":2.7786,"h":2.7786,"l":2.755,"n":266,"o":2.755,"t":"2026-09-22T17:30:00Z","v":57114,"vw":2.762872},{"c":2.8,"h":2.805,"l":2.775,"n":272,"o":2.775,"t":"2026-09-22T17:45:00Z","v":55204,"vw":2.78719},{"c":2.805,"h":2.805,"l":2.79,"n":172,"o":2.795,"t":"2026-09-22T18:00:00Z","v":19840,"vw":2.797301},{"c":2.8,"h":2.81,"l":2.8,"n":155,"o":2.8089,"t":"2026-09-22T18:15:00Z","v":20041,"vw":2.803534},{"c":2.78,"h":2.8,"l":2.78,"n":240,"o":2.8,"t":"2026-09-22T18:30:00Z","v":34092,"vw":2.789146},{"c":2.785,"h":2.7899,"l":2.77,"n":251,"o":2.785,"t":"2026-09-22T18:45:00Z","v":45256,"vw":2.779877},{"c":2.795,"h":2.8,"l":2.78,"n":266,"o":2.78,"t":"2026-09-22T19:00:00Z","v":33050,"vw":2.788963},{"c":2.78,"h":2.795,"l":2.78,"n":183,"o":2.795,"t":"2026-09-22T19:15:00Z","v":38814,"vw":2.788534},{"c":2.765,"h":2.79,"l":2.76,"n":391,"o":2.78,"t":"2026-09-22T19:30:00Z","v":66366,"vw":2.77948},{"c":2.755,"h":2.77,"l":2.75,"n":1432,"o":2.765,"t":"2026-09-22T19:45:00Z","v":145374,"vw":2.760888},{"c":2.7501,"h":2.76,"l":2.75,"n":24,"o":2.76,"t":"2026-09-22T20:00:00Z","v":56097,"vw":2.756956},{"c":2.82,"h":2.82,"l":2.77,"n":2,"o":2.77,"t":"2026-09-22T20:15:00Z","v":1059,"vw":2.810132},{"c":2.72,"h":2.72,"l":2.72,"n":2,"o":2.72,"t":"2026-09-22T21:15:00Z","v":500,"vw":2.72},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-22T21:30:00Z","v":200,"vw":2.8},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-09-22T21:45:00Z","v":100,"vw":2.79},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-09-22T22:15:00Z","v":100,"vw":2.84},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-22T23:00:00Z","v":1000,"vw":2.8},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-09-23T11:30:00Z","v":287,"vw":2.76},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-09-23T13:15:00Z","v":4000,"vw":2.79},{"c":2.625,"h":2.79,"l":2.605,"n":256,"o":2.75,"t":"2026-09-23T13:30:00Z","v":61101,"vw":2.676597},{"c":2.64,"h":2.645,"l":2.612,"n":210,"o":2.625,"t":"2026-09-23T13:45:00Z","v":40372,"vw":2.626464},{"c":2.665,"h":2.675,"l":2.635,"n":280,"o":2.64,"t":"2026-09-23T14:00:00Z","v":76516,"vw":2.657622},{"c":2.655,"h":2.675,"l":2.65,"n":230,"o":2.665,"t":"2026-09-23T14:15:00Z","v":35564,"vw":2.658228},{"c":2.655,"h":2.67,"l":2.65,"n":262,"o":2.66,"t":"2026-09-23T14:30:00Z","v":35295,"vw":2.660451},{"c":2.67,"h":2.675,"l":2.65,"n":311,"o":2.655,"t":"2026-09-23T14:45:00Z","v":66736,"vw":2.663745},{"c":2.665,"h":2.68,"l":2.655,"n":283,"o":2.675,"t":"2026-09-23T15:00:00Z","v":42467,"vw":2.668067},{"c":2.685,"h":2.7,"l":2.665,"n":334,"o":2.667,"t":"2026-09-23T15:15:00Z","v":52331,"vw":2.690497},{"c":2.685,"h":2.69,"l":2.675,"n":169,"o":2.68,"t":"2026-09-23T15:30:00Z","v":17820,"vw":2.682429},{"c":2.685,"h":2.69,"l":2.67,"n":157,"o":2.6862,"t":"2026-09-23T15:45:00Z","v":26294,"vw":2.680817},{"c":2.685,"h":2.685,"l":2.675,"n":95,"o":2.68,"t":"2026-09-23T16:00:00Z","v":10467,"vw":2.679139},{"c":2.6957,"h":2.71,"l":2.6701,"n":275,"o":2.685,"t":"2026-09-23T16:15:00Z","v":48674,"vw":2.690565},{"c":2.695,"h":2.695,"l":2.69,"n":61,"o":2.695,"t":"2026-09-23T16:30:00Z","v":4095,"vw":2.693864},{"c":2.675,"h":2.695,"l":2.67,"n":154,"o":2.69,"t":"2026-09-23T16:45:00Z","v":12278,"vw":2.681443},{"c":2.66,"h":2.675,"l":2.66,"n":158,"o":2.675,"t":"2026-09-23T17:00:00Z","v":17584,"vw":2.666687},{"c":2.665,"h":2.67,"l":2.66,"n":96,"o":2.665,"t":"2026-09-23T17:15:00Z","v":7688,"vw":2.664891},{"c":2.665,"h":2.668,"l":2.658,"n":120,"o":2.665,"t":"2026-09-23T17:30:00Z","v":15309,"vw":2.663843},{"c":2.675,"h":2.675,"l":2.665,"n":81,"o":2.665,"t":"2026-09-23T17:45:00Z","v":6846,"vw":2.670522},{"c":2.665,"h":2.6799,"l":2.66,"n":81,"o":2.6799,"t":"2026-09-23T18:00:00Z","v":5293,"vw":2.669043},{"c":2.66,"h":2.67,"l":2.655,"n":125,"o":2.665,"t":"2026-09-23T18:15:00Z","v":13414,"vw":2.66123},{"c":2.665,"h":2.6699,"l":2.66,"n":77,"o":2.665,"t":"2026-09-23T18:30:00Z","v":5069,"vw":2.663624},{"c":2.665,"h":2.67,"l":2.66,"n":136,"o":2.66,"t":"2026-09-23T18:45:00Z","v":9367,"vw":2.664114},{"c":2.655,"h":2.665,"l":2.65,"n":102,"o":2.665,"t":"2026-09-23T19:00:00Z","v":6237,"vw":2.659152},{"c":2.62,"h":2.655,"l":2.62,"n":423,"o":2.655,"t":"2026-09-23T19:15:00Z","v":65355,"vw":2.639269},{"c":2.63,"h":2.635,"l":2.6,"n":928,"o":2.625,"t":"2026-09-23T19:30:00Z","v":145454,"vw":2.619386},{"c":2.685,"h":2.69,"l":2.625,"n":2582,"o":2.625,"t":"2026-09-23T19:45:00Z","v":361685,"vw":2.657104},{"c":2.68,"h":2.68,"l":2.68,"n":8,"o":2.68,"t":"2026-09-23T20:00:00Z","v":69686,"vw":2.68},{"c":2.64,"h":2.64,"l":2.64,"n":6,"o":2.64,"t":"2026-09-23T20:45:00Z","v":950,"vw":2.64},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-09-23T21:00:00Z","v":200,"vw":2.68},{"c":2.706,"h":2.706,"l":2.69,"n":3,"o":2.69,"t":"2026-09-24T12:15:00Z","v":633,"vw":2.698417},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-09-24T12:45:00Z","v":200,"vw":2.75},{"c":2.625,"h":2.715,"l":2.615,"n":226,"o":2.67,"t":"2026-09-24T13:30:00Z","v":57387,"vw":2.636503},{"c":2.62,"h":2.63,"l":2.6,"n":287,"o":2.62,"t":"2026-09-24T13:45:00Z","v":51905,"vw":2.609309},{"c":2.67,"h":2.675,"l":2.605,"n":348,"o":2.605,"t":"2026-09-24T14:00:00Z","v":95423,"vw":2.645598},{"c":2.69,"h":2.72,"l":2.67,"n":905,"o":2.67,"t":"2026-09-24T14:15:00Z","v":164546,"vw":2.702727},{"c":2.685,"h":2.7,"l":2.68,"n":257,"o":2.69,"t":"2026-09-24T14:30:00Z","v":27851,"vw":2.690821},{"c":2.65,"h":2.685,"l":2.65,"n":163,"o":2.685,"t":"2026-09-24T14:45:00Z","v":26756,"vw":2.669689},{"c":2.645,"h":2.665,"l":2.64,"n":176,"o":2.65,"t":"2026-09-24T15:00:00Z","v":16660,"vw":2.652589},{"c":2.635,"h":2.65,"l":2.62,"n":259,"o":2.645,"t":"2026-09-24T15:15:00Z","v":42740,"vw":2.633503},{"c":2.635,"h":2.64,"l":2.63,"n":216,"o":2.635,"t":"2026-09-24T15:30:00Z","v":17692,"vw":2.633789},{"c":2.66,"h":2.675,"l":2.635,"n":462,"o":2.635,"t":"2026-09-24T15:45:00Z","v":60358,"vw":2.659633},{"c":2.655,"h":2.67,"l":2.644,"n":350,"o":2.66,"t":"2026-09-24T16:00:00Z","v":45224,"vw":2.657196},{"c":2.645,"h":2.67,"l":2.64,"n":361,"o":2.655,"t":"2026-09-24T16:15:00Z","v":37569,"vw":2.65456},{"c":2.6302,"h":2.645,"l":2.63,"n":308,"o":2.64,"t":"2026-09-24T16:30:00Z","v":38206,"vw":2.638896},{"c":2.635,"h":2.635,"l":2.62,"n":232,"o":2.63,"t":"2026-09-24T16:45:00Z","v":30282,"vw":2.629617},{"c":2.66,"h":2.665,"l":2.62,"n":598,"o":2.63,"t":"2026-09-24T17:00:00Z","v":110202,"vw":2.640727},{"c":2.635,"h":2.66,"l":2.63,"n":277,"o":2.66,"t":"2026-09-24T17:15:00Z","v":38871,"vw":2.643688},{"c":2.63,"h":2.635,"l":2.63,"n":85,"o":2.635,"t":"2026-09-24T17:30:00Z","v":4896,"vw":2.633178},{"c":2.635,"h":2.65,"l":2.63,"n":220,"o":2.6399,"t":"2026-09-24T17:45:00Z","v":38764,"vw":2.640887},{"c":2.635,"h":2.6399,"l":2.63,"n":79,"o":2.635,"t":"2026-09-24T18:00:00Z","v":5212,"vw":2.631944},{"c":2.62,"h":2.6358,"l":2.62,"n":166,"o":2.635,"t":"2026-09-24T18:15:00Z","v":27567,"vw":2.627159},{"c":2.615,"h":2.625,"l":2.6,"n":281,"o":2.625,"t":"2026-09-24T18:30:00Z","v":49204,"vw":2.613617},{"c":2.61,"h":2.62,"l":2.6,"n":153,"o":2.61,"t":"2026-09-24T18:45:00Z","v":17433,"vw":2.611418},{"c":2.6,"h":2.61,"l":2.6,"n":125,"o":2.61,"t":"2026-09-24T19:00:00Z","v":12686,"vw":2.606015},{"c":2.61,"h":2.615,"l":2.6,"n":253,"o":2.6,"t":"2026-09-24T19:15:00Z","v":37454,"vw":2.610041},{"c":2.575,"h":2.6184,"l":2.57,"n":447,"o":2.61,"t":"2026-09-24T19:30:00Z","v":87109,"vw":2.594106},{"c":2.56,"h":2.5799,"l":2.555,"n":1172,"o":2.57,"t":"2026-09-24T19:45:00Z","v":157796,"vw":2.565947},{"c":2.56,"h":2.56,"l":2.56,"n":7,"o":2.56,"t":"2026-09-24T20:00:00Z","v":33615,"vw":2.56},{"c":2.57,"h":2.59,"l":2.57,"n":6,"o":2.59,"t":"2026-09-24T20:15:00Z","v":1000,"vw":2.586},{"c":2.5612,"h":2.5612,"l":2.5612,"n":1,"o":2.5612,"t":"2026-09-24T20:45:00Z","v":196,"vw":2.5612},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-09-24T21:15:00Z","v":500,"vw":2.62},{"c":2.53,"h":2.56,"l":2.53,"n":8,"o":2.56,"t":"2026-09-25T11:15:00Z","v":2300,"vw":2.549357},{"c":2.643,"h":2.643,"l":2.643,"n":1,"o":2.643,"t":"2026-09-25T11:45:00Z","v":103,"vw":2.643},{"c":2.52,"h":2.63,"l":2.49,"n":421,"o":2.55,"t":"2026-09-25T13:30:00Z","v":102851,"vw":2.521832},{"c":2.535,"h":2.55,"l":2.51,"n":187,"o":2.526,"t":"2026-09-25T13:45:00Z","v":35292,"vw":2.532544},{"c":2.535,"h":2.535,"l":2.52,"n":193,"o":2.535,"t":"2026-09-25T14:00:00Z","v":19935,"vw":2.526508},{"c":2.54,"h":2.5499,"l":2.525,"n":126,"o":2.535,"t":"2026-09-25T14:15:00Z","v":20161,"vw":2.54023},{"c":2.57,"h":2.57,"l":2.54,"n":175,"o":2.545,"t":"2026-09-25T14:30:00Z","v":29205,"vw":2.552498},{"c":2.555,"h":2.57,"l":2.535,"n":258,"o":2.565,"t":"2026-09-25T14:45:00Z","v":43267,"vw":2.550479},{"c":2.545,"h":2.56,"l":2.54,"n":130,"o":2.555,"t":"2026-09-25T15:00:00Z","v":16190,"vw":2.548495},{"c":2.545,"h":2.56,"l":2.54,"n":175,"o":2.55,"t":"2026-09-25T15:15:00Z","v":29737,"vw":2.548516},{"c":2.535,"h":2.5499,"l":2.53,"n":263,"o":2.545,"t":"2026-09-25T15:30:00Z","v":98401,"vw":2.540475},{"c":2.545,"h":2.545,"l":2.53,"n":164,"o":2.53,"t":"2026-09-25T15:45:00Z","v":16444,"vw":2.537508},{"c":2.575,"h":2.575,"l":2.545,"n":617,"o":2.55,"t":"2026-09-25T16:00:00Z","v":99301,"vw":2.553622},{"c":2.57,"h":2.575,"l":2.56,"n":231,"o":2.575,"t":"2026-09-25T16:15:00Z","v":23479,"vw":2.570583},{"c":2.555,"h":2.565,"l":2.55,"n":143,"o":2.565,"t":"2026-09-25T16:30:00Z","v":15479,"vw":2.556466},{"c":2.5581,"h":2.56,"l":2.55,"n":127,"o":2.555,"t":"2026-09-25T16:45:00Z","v":13079,"vw":2.55543},{"c":2.555,"h":2.56,"l":2.555,"n":119,"o":2.555,"t":"2026-09-25T17:00:00Z","v":9577,"vw":2.55758},{"c":2.56,"h":2.5699,"l":2.555,"n":171,"o":2.56,"t":"2026-09-25T17:15:00Z","v":26181,"vw":2.560352},{"c":2.56,"h":2.56,"l":2.55,"n":116,"o":2.5501,"t":"2026-09-25T17:30:00Z","v":25168,"vw":2.555305},{"c":2.565,"h":2.57,"l":2.555,"n":162,"o":2.56,"t":"2026-09-25T17:45:00Z","v":17331,"vw":2.564256},{"c":2.575,"h":2.58,"l":2.565,"n":134,"o":2.57,"t":"2026-09-25T18:00:00Z","v":13056,"vw":2.569782},{"c":2.575,"h":2.58,"l":2.565,"n":188,"o":2.575,"t":"2026-09-25T18:15:00Z","v":29518,"vw":2.57223},{"c":2.575,"h":2.58,"l":2.57,"n":113,"o":2.575,"t":"2026-09-25T18:30:00Z","v":7643,"vw":2.574819},{"c":2.575,"h":2.58,"l":2.575,"n":102,"o":2.575,"t":"2026-09-25T18:45:00Z","v":7526,"vw":2.575346},{"c":2.585,"h":2.59,"l":2.575,"n":311,"o":2.58,"t":"2026-09-25T19:00:00Z","v":41096,"vw":2.578119},{"c":2.565,"h":2.585,"l":2.56,"n":274,"o":2.585,"t":"2026-09-25T19:15:00Z","v":27970,"vw":2.573427},{"c":2.555,"h":2.57,"l":2.545,"n":407,"o":2.565,"t":"2026-09-25T19:30:00Z","v":62355,"vw":2.55877},{"c":2.57,"h":2.58,"l":2.55,"n":1185,"o":2.555,"t":"2026-09-25T19:45:00Z","v":167304,"vw":2.564456},{"c":2.56,"h":2.56,"l":2.56,"n":5,"o":2.56,"t":"2026-09-25T20:00:00Z","v":38585,"vw":2.56},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-09-25T20:30:00Z","v":500,"vw":2.57},{"c":2.5206,"h":2.5206,"l":2.5206,"n":2,"o":2.5206,"t":"2026-09-25T21:15:00Z","v":500,"vw":2.5206},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-09-28T09:00:00Z","v":630,"vw":2.63},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-09-28T10:00:00Z","v":630,"vw":2.64},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-09-28T11:45:00Z","v":165,"vw":2.55},{"c":2.64,"h":2.64,"l":2.64,"n":3,"o":2.64,"t":"2026-09-28T12:00:00Z","v":306,"vw":2.64},{"c":2.59,"h":2.59,"l":2.5417,"n":3,"o":2.5417,"t":"2026-09-28T12:45:00Z","v":490,"vw":2.580143},{"c":2.465,"h":2.59,"l":2.465,"n":388,"o":2.56,"t":"2026-09-28T13:30:00Z","v":78038,"vw":2.496652},{"c":2.44,"h":2.48,"l":2.44,"n":618,"o":2.465,"t":"2026-09-28T13:45:00Z","v":116753,"vw":2.452026},{"c":2.47,"h":2.49,"l":2.44,"n":226,"o":2.445,"t":"2026-09-28T14:00:00Z","v":54736,"vw":2.46827},{"c":2.465,"h":2.47,"l":2.455,"n":205,"o":2.46,"t":"2026-09-28T14:15:00Z","v":37076,"vw":2.459738},{"c":2.445,"h":2.465,"l":2.445,"n":162,"o":2.465,"t":"2026-09-28T14:30:00Z","v":71082,"vw":2.459371},{"c":2.44,"h":2.455,"l":2.43,"n":332,"o":2.45,"t":"2026-09-28T14:45:00Z","v":66526,"vw":2.442703},{"c":2.445,"h":2.455,"l":2.44,"n":120,"o":2.44,"t":"2026-09-28T15:00:00Z","v":21979,"vw":2.444916},{"c":2.455,"h":2.455,"l":2.44,"n":116,"o":2.45,"t":"2026-09-28T15:15:00Z","v":26963,"vw":2.447729},{"c":2.435,"h":2.455,"l":2.435,"n":230,"o":2.4501,"t":"2026-09-28T15:30:00Z","v":85581,"vw":2.442262},{"c":2.425,"h":2.44,"l":2.42,"n":127,"o":2.435,"t":"2026-09-28T15:45:00Z","v":16701,"vw":2.430711},{"c":2.43,"h":2.45,"l":2.42,"n":171,"o":2.43,"t":"2026-09-28T16:00:00Z","v":27708,"vw":2.436997},{"c":2.445,"h":2.46,"l":2.434,"n":161,"o":2.435,"t":"2026-09-28T16:15:00Z","v":43748,"vw":2.446084},{"c":2.43,"h":2.4487,"l":2.425,"n":124,"o":2.4414,"t":"2026-09-28T16:30:00Z","v":18575,"vw":2.434505},{"c":2.435,"h":2.4399,"l":2.43,"n":64,"o":2.435,"t":"2026-09-28T16:45:00Z","v":10107,"vw":2.43474},{"c":2.45,"h":2.45,"l":2.43,"n":175,"o":2.43,"t":"2026-09-28T17:00:00Z","v":17556,"vw":2.442492},{"c":2.435,"h":2.4475,"l":2.43,"n":65,"o":2.4475,"t":"2026-09-28T17:15:00Z","v":24513,"vw":2.441672},{"c":2.44,"h":2.44,"l":2.43,"n":41,"o":2.44,"t":"2026-09-28T17:30:00Z","v":3603,"vw":2.435897},{"c":2.435,"h":2.44,"l":2.43,"n":99,"o":2.435,"t":"2026-09-28T17:45:00Z","v":7236,"vw":2.435169},{"c":2.4397,"h":2.44,"l":2.43,"n":72,"o":2.435,"t":"2026-09-28T18:00:00Z","v":15529,"vw":2.433033},{"c":2.43,"h":2.44,"l":2.43,"n":80,"o":2.435,"t":"2026-09-28T18:15:00Z","v":12617,"vw":2.43473},{"c":2.4,"h":2.435,"l":2.39,"n":336,"o":2.435,"t":"2026-09-28T18:30:00Z","v":67828,"vw":2.410142},{"c":2.39,"h":2.41,"l":2.39,"n":144,"o":2.4001,"t":"2026-09-28T18:45:00Z","v":38229,"vw":2.396398},{"c":2.382,"h":2.395,"l":2.38,"n":181,"o":2.39,"t":"2026-09-28T19:00:00Z","v":24156,"vw":2.386304},{"c":2.3795,"h":2.39,"l":2.375,"n":220,"o":2.385,"t":"2026-09-28T19:15:00Z","v":34743,"vw":2.381408},{"c":2.395,"h":2.3999,"l":2.375,"n":295,"o":2.38,"t":"2026-09-28T19:30:00Z","v":47715,"vw":2.385914},{"c":2.435,"h":2.44,"l":2.38,"n":1100,"o":2.395,"t":"2026-09-28T19:45:00Z","v":243012,"vw":2.41209},{"c":2.42,"h":2.42,"l":2.42,"n":7,"o":2.42,"t":"2026-09-28T20:00:00Z","v":50569,"vw":2.42},{"c":2.4519,"h":2.4519,"l":2.4519,"n":1,"o":2.4519,"t":"2026-09-28T21:00:00Z","v":490,"vw":2.4519},{"c":2.4271,"h":2.4271,"l":2.42,"n":2,"o":2.42,"t":"2026-09-28T22:45:00Z","v":800,"vw":2.424438},{"c":2.4648,"h":2.4648,"l":2.4648,"n":1,"o":2.4648,"t":"2026-09-29T11:00:00Z","v":376,"vw":2.4648},{"c":2.44,"h":2.44,"l":2.44,"n":7,"o":2.44,"t":"2026-09-29T13:15:00Z","v":512,"vw":2.44},{"c":2.41,"h":2.4785,"l":2.38,"n":223,"o":2.41,"t":"2026-09-29T13:30:00Z","v":107164,"vw":2.410267},{"c":2.39,"h":2.41,"l":2.38,"n":232,"o":2.41,"t":"2026-09-29T13:45:00Z","v":42507,"vw":2.390589},{"c":2.38,"h":2.4,"l":2.38,"n":213,"o":2.39,"t":"2026-09-29T14:00:00Z","v":27192,"vw":2.391304},{"c":2.385,"h":2.395,"l":2.375,"n":213,"o":2.38,"t":"2026-09-29T14:15:00Z","v":24588,"vw":2.382989},{"c":2.37,"h":2.39,"l":2.365,"n":215,"o":2.385,"t":"2026-09-29T14:30:00Z","v":38198,"vw":2.378596},{"c":2.3699,"h":2.37,"l":2.36,"n":95,"o":2.365,"t":"2026-09-29T14:45:00Z","v":14395,"vw":2.365026},{"c":2.335,"h":2.365,"l":2.335,"n":320,"o":2.365,"t":"2026-09-29T15:00:00Z","v":49520,"vw":2.355886},{"c":2.325,"h":2.345,"l":2.32,"n":191,"o":2.335,"t":"2026-09-29T15:15:00Z","v":32130,"vw":2.336111},{"c":2.3336,"h":2.335,"l":2.314,"n":230,"o":2.32,"t":"2026-09-29T15:30:00Z","v":38462,"vw":2.323433},{"c":2.31,"h":2.35,"l":2.3,"n":702,"o":2.335,"t":"2026-09-29T15:45:00Z","v":154579,"vw":2.320562},{"c":2.3001,"h":2.32,"l":2.3,"n":374,"o":2.315,"t":"2026-09-29T16:00:00Z","v":43693,"vw":2.307461},{"c":2.29,"h":2.306,"l":2.27,"n":617,"o":2.305,"t":"2026-09-29T16:15:00Z","v":127149,"vw":2.283005},{"c":2.2971,"h":2.3,"l":2.28,"n":456,"o":2.2924,"t":"2026-09-29T16:30:00Z","v":88973,"vw":2.289644},{"c":2.295,"h":2.3,"l":2.29,"n":202,"o":2.295,"t":"2026-09-29T16:45:00Z","v":14808,"vw":2.294167},{"c":2.275,"h":2.295,"l":2.26,"n":529,"o":2.29,"t":"2026-09-29T17:00:00Z","v":160957,"vw":2.274693},{"c":2.24,"h":2.28,"l":2.24,"n":514,"o":2.27,"t":"2026-09-29T17:15:00Z","v":81713,"vw":2.262974},{"c":2.255,"h":2.2575,"l":2.24,"n":597,"o":2.24,"t":"2026-09-29T17:30:00Z","v":100567,"vw":2.248412},{"c":2.255,"h":2.26,"l":2.25,"n":284,"o":2.255,"t":"2026-09-29T17:45:00Z","v":61323,"vw":2.255891},{"c":2.24,"h":2.2699,"l":2.24,"n":519,"o":2.26,"t":"2026-09-29T18:00:00Z","v":121740,"vw":2.253939},{"c":2.2499,"h":2.25,"l":2.24,"n":203,"o":2.24,"t":"2026-09-29T18:15:00Z","v":25246,"vw":2.246654},{"c":2.285,"h":2.29,"l":2.23,"n":685,"o":2.245,"t":"2026-09-29T18:30:00Z","v":100534,"vw":2.254314},{"c":2.315,"h":2.32,"l":2.285,"n":424,"o":2.29,"t":"2026-09-29T18:45:00Z","v":82923,"vw":2.305136},{"c":2.325,"h":2.33,"l":2.305,"n":508,"o":2.32,"t":"2026-09-29T19:00:00Z","v":80476,"vw":2.318841},{"c":2.35,"h":2.36,"l":2.325,"n":445,"o":2.33,"t":"2026-09-29T19:15:00Z","v":53892,"vw":2.336307},{"c":2.335,"h":2.36,"l":2.32,"n":973,"o":2.355,"t":"2026-09-29T19:30:00Z","v":190594,"vw":2.33705},{"c":2.355,"h":2.36,"l":2.33,"n":2358,"o":2.335,"t":"2026-09-29T19:45:00Z","v":525493,"vw":2.342623},{"c":2.35,"h":2.35,"l":2.35,"n":9,"o":2.35,"t":"2026-09-29T20:00:00Z","v":84842,"vw":2.35},{"c":2.36,"h":2.36,"l":2.36,"n":8,"o":2.36,"t":"2026-09-29T22:15:00Z","v":800,"vw":2.36},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-09-29T22:45:00Z","v":500,"vw":2.31},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-09-29T23:30:00Z","v":102,"vw":2.37},{"c":2.37,"h":2.38,"l":2.37,"n":3,"o":2.38,"t":"2026-09-30T11:30:00Z","v":2108,"vw":2.379524},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-09-30T13:15:00Z","v":131,"vw":2.42},{"c":2.38,"h":2.4,"l":2.36,"n":785,"o":2.36,"t":"2026-09-30T13:30:00Z","v":93041,"vw":2.381253},{"c":2.38,"h":2.395,"l":2.365,"n":430,"o":2.385,"t":"2026-09-30T13:45:00Z","v":79112,"vw":2.382534},{"c":2.375,"h":2.39,"l":2.36,"n":359,"o":2.375,"t":"2026-09-30T14:00:00Z","v":88319,"vw":2.375859},{"c":2.355,"h":2.395,"l":2.355,"n":437,"o":2.375,"t":"2026-09-30T14:15:00Z","v":55361,"vw":2.379173},{"c":2.36,"h":2.3699,"l":2.34,"n":308,"o":2.35,"t":"2026-09-30T14:30:00Z","v":29013,"vw":2.352384},{"c":2.375,"h":2.38,"l":2.355,"n":169,"o":2.36,"t":"2026-09-30T14:45:00Z","v":32991,"vw":2.369318},{"c":2.335,"h":2.395,"l":2.335,"n":471,"o":2.375,"t":"2026-09-30T15:00:00Z","v":161686,"vw":2.364096},{"c":2.335,"h":2.35,"l":2.33,"n":119,"o":2.34,"t":"2026-09-30T15:15:00Z","v":18513,"vw":2.338363},{"c":2.34,"h":2.355,"l":2.335,"n":245,"o":2.3399,"t":"2026-09-30T15:30:00Z","v":76836,"vw":2.345051},{"c":2.345,"h":2.3498,"l":2.34,"n":94,"o":2.34,"t":"2026-09-30T15:45:00Z","v":14392,"vw":2.345505},{"c":2.34,"h":2.345,"l":2.325,"n":152,"o":2.345,"t":"2026-09-30T16:00:00Z","v":36249,"vw":2.335093},{"c":2.36,"h":2.36,"l":2.335,"n":221,"o":2.338,"t":"2026-09-30T16:15:00Z","v":62285,"vw":2.350474},{"c":2.35,"h":2.36,"l":2.35,"n":86,"o":2.355,"t":"2026-09-30T16:30:00Z","v":12606,"vw":2.355408},{"c":2.365,"h":2.37,"l":2.35,"n":150,"o":2.36,"t":"2026-09-30T16:45:00Z","v":46459,"vw":2.366052},{"c":2.3501,"h":2.3799,"l":2.35,"n":165,"o":2.37,"t":"2026-09-30T17:00:00Z","v":20175,"vw":2.367732},{"c":2.34,"h":2.35,"l":2.33,"n":123,"o":2.35,"t":"2026-09-30T17:15:00Z","v":10356,"vw":2.341228},{"c":2.345,"h":2.345,"l":2.33,"n":111,"o":2.335,"t":"2026-09-30T17:30:00Z","v":10505,"vw":2.337206},{"c":2.325,"h":2.345,"l":2.325,"n":228,"o":2.34,"t":"2026-09-30T17:45:00Z","v":31498,"vw":2.332062},{"c":2.32,"h":2.335,"l":2.32,"n":139,"o":2.325,"t":"2026-09-30T18:00:00Z","v":32540,"vw":2.329754},{"c":2.32,"h":2.3299,"l":2.32,"n":56,"o":2.3299,"t":"2026-09-30T18:15:00Z","v":12857,"vw":2.32676},{"c":2.325,"h":2.325,"l":2.315,"n":114,"o":2.325,"t":"2026-09-30T18:30:00Z","v":21725,"vw":2.320849},{"c":2.33,"h":2.3399,"l":2.32,"n":175,"o":2.325,"t":"2026-09-30T18:45:00Z","v":28632,"vw":2.329133},{"c":2.32,"h":2.335,"l":2.32,"n":106,"o":2.335,"t":"2026-09-30T19:00:00Z","v":10860,"vw":2.326957},{"c":2.32,"h":2.325,"l":2.315,"n":228,"o":2.325,"t":"2026-09-30T19:15:00Z","v":29009,"vw":2.319443},{"c":2.325,"h":2.33,"l":2.315,"n":346,"o":2.315,"t":"2026-09-30T19:30:00Z","v":78263,"vw":2.323872},{"c":2.335,"h":2.35,"l":2.32,"n":1605,"o":2.32,"t":"2026-09-30T19:45:00Z","v":253806,"vw":2.332324},{"c":2.32,"h":2.35,"l":2.32,"n":19,"o":2.32,"t":"2026-09-30T20:00:00Z","v":93949,"vw":2.324779},{"c":2.3213,"h":2.3213,"l":2.3213,"n":1,"o":2.3213,"t":"2026-09-30T21:15:00Z","v":110,"vw":2.3213},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-01T09:00:00Z","v":500,"vw":2.34},{"c":2.38,"h":2.38,"l":2.34,"n":2,"o":2.34,"t":"2026-10-01T11:15:00Z","v":200,"vw":2.36},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-01T11:45:00Z","v":100,"vw":2.41},{"c":2.285,"h":2.335,"l":2.28,"n":247,"o":2.31,"t":"2026-10-01T13:30:00Z","v":35691,"vw":2.297697},{"c":2.3,"h":2.31,"l":2.28,"n":213,"o":2.29,"t":"2026-10-01T13:45:00Z","v":36895,"vw":2.294985},{"c":2.29,"h":2.3,"l":2.27,"n":439,"o":2.3,"t":"2026-10-01T14:00:00Z","v":73879,"vw":2.286791},{"c":2.305,"h":2.309,"l":2.285,"n":347,"o":2.29,"t":"2026-10-01T14:15:00Z","v":54412,"vw":2.293715},{"c":2.315,"h":2.32,"l":2.305,"n":315,"o":2.3099,"t":"2026-10-01T14:30:00Z","v":43514,"vw":2.317254},{"c":2.29,"h":2.32,"l":2.29,"n":472,"o":2.315,"t":"2026-10-01T14:45:00Z","v":96267,"vw":2.304408},{"c":2.295,"h":2.3,"l":2.285,"n":162,"o":2.29,"t":"2026-10-01T15:00:00Z","v":25246,"vw":2.289337},{"c":2.305,"h":2.305,"l":2.285,"n":286,"o":2.295,"t":"2026-10-01T15:15:00Z","v":52655,"vw":2.293745},{"c":2.285,"h":2.305,"l":2.28,"n":246,"o":2.305,"t":"2026-10-01T15:30:00Z","v":28256,"vw":2.289637},{"c":2.295,"h":2.3,"l":2.285,"n":170,"o":2.2896,"t":"2026-10-01T15:45:00Z","v":20004,"vw":2.294153},{"c":2.3,"h":2.305,"l":2.3,"n":85,"o":2.3,"t":"2026-10-01T16:00:00Z","v":10464,"vw":2.301472},{"c":2.305,"h":2.305,"l":2.295,"n":124,"o":2.3,"t":"2026-10-01T16:15:00Z","v":36435,"vw":2.299482},{"c":2.305,"h":2.31,"l":2.3,"n":66,"o":2.305,"t":"2026-10-01T16:30:00Z","v":5494,"vw":2.303699},{"c":2.295,"h":2.305,"l":2.295,"n":96,"o":2.305,"t":"2026-10-01T16:45:00Z","v":8493,"vw":2.301225},{"c":2.3,"h":2.3,"l":2.29,"n":131,"o":2.295,"t":"2026-10-01T17:00:00Z","v":16542,"vw":2.297414},{"c":2.31,"h":2.31,"l":2.2919,"n":149,"o":2.295,"t":"2026-10-01T17:15:00Z","v":13234,"vw":2.299522},{"c":2.305,"h":2.325,"l":2.29,"n":329,"o":2.31,"t":"2026-10-01T17:30:00Z","v":44921,"vw":2.307846},{"c":2.28,"h":2.305,"l":2.28,"n":209,"o":2.3,"t":"2026-10-01T17:45:00Z","v":46073,"vw":2.297838},{"c":2.28,"h":2.285,"l":2.27,"n":311,"o":2.28,"t":"2026-10-01T18:00:00Z","v":55293,"vw":2.276472},{"c":2.28,"h":2.285,"l":2.275,"n":162,"o":2.285,"t":"2026-10-01T18:15:00Z","v":21330,"vw":2.279716},{"c":2.285,"h":2.285,"l":2.275,"n":98,"o":2.275,"t":"2026-10-01T18:30:00Z","v":10791,"vw":2.282068},{"c":2.275,"h":2.285,"l":2.27,"n":200,"o":2.285,"t":"2026-10-01T18:45:00Z","v":36001,"vw":2.278472},{"c":2.245,"h":2.28,"l":2.245,"n":370,"o":2.275,"t":"2026-10-01T19:00:00Z","v":84783,"vw":2.260005},{"c":2.255,"h":2.26,"l":2.2302,"n":545,"o":2.245,"t":"2026-10-01T19:15:00Z","v":130109,"vw":2.243372},{"c":2.265,"h":2.27,"l":2.25,"n":365,"o":2.255,"t":"2026-10-01T19:30:00Z","v":112868,"vw":2.255882},{"c":2.26,"h":2.275,"l":2.26,"n":854,"o":2.265,"t":"2026-10-01T19:45:00Z","v":143485,"vw":2.265209},{"c":2.25,"h":2.25,"l":2.25,"n":9,"o":2.25,"t":"2026-10-01T20:00:00Z","v":47033,"vw":2.25},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-01T20:15:00Z","v":100,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-01T23:15:00Z","v":650,"vw":2.29},{"c":2.275,"h":2.275,"l":2.275,"n":1,"o":2.275,"t":"2026-10-02T09:00:00Z","v":500,"vw":2.275},{"c":2.2927,"h":2.2927,"l":2.2927,"n":1,"o":2.2927,"t":"2026-10-02T11:15:00Z","v":500,"vw":2.2927},{"c":2.33,"h":2.33,"l":2.27,"n":2,"o":2.27,"t":"2026-10-02T12:30:00Z","v":443,"vw":2.312122},{"c":2.28,"h":2.35,"l":2.28,"n":4,"o":2.2908,"t":"2026-10-02T12:45:00Z","v":4547,"vw":2.315911},{"c":2.27,"h":2.28,"l":2.27,"n":9,"o":2.28,"t":"2026-10-02T13:15:00Z","v":8093,"vw":2.273796},{"c":2.29,"h":2.31,"l":2.27,"n":444,"o":2.3,"t":"2026-10-02T13:30:00Z","v":66461,"vw":2.295747},{"c":2.28,"h":2.315,"l":2.28,"n":371,"o":2.29,"t":"2026-10-02T13:45:00Z","v":47851,"vw":2.298061},{"c":2.285,"h":2.295,"l":2.27,"n":300,"o":2.28,"t":"2026-10-02T14:00:00Z","v":45470,"vw":2.280561},{"c":2.285,"h":2.29,"l":2.28,"n":85,"o":2.29,"t":"2026-10-02T14:15:00Z","v":8418,"vw":2.288121},{"c":2.295,"h":2.295,"l":2.27,"n":139,"o":2.28,"t":"2026-10-02T14:30:00Z","v":14135,"vw":2.283199},{"c":2.2899,"h":2.305,"l":2.285,"n":246,"o":2.295,"t":"2026-10-02T14:45:00Z","v":28241,"vw":2.293351},{"c":2.265,"h":2.285,"l":2.26,"n":160,"o":2.285,"t":"2026-10-02T15:00:00Z","v":20412,"vw":2.269504},{"c":2.255,"h":2.275,"l":2.255,"n":117,"o":2.27,"t":"2026-10-02T15:15:00Z","v":11813,"vw":2.263906},{"c":2.265,"h":2.27,"l":2.255,"n":175,"o":2.255,"t":"2026-10-02T15:30:00Z","v":42556,"vw":2.265989},{"c":2.275,"h":2.275,"l":2.26,"n":149,"o":2.265,"t":"2026-10-02T15:45:00Z","v":24681,"vw":2.267128},{"c":2.285,"h":2.285,"l":2.275,"n":112,"o":2.275,"t":"2026-10-02T16:00:00Z","v":11103,"vw":2.281548},{"c":2.285,"h":2.2899,"l":2.285,"n":50,"o":2.285,"t":"2026-10-02T16:15:00Z","v":6153,"vw":2.286868},{"c":2.285,"h":2.285,"l":2.28,"n":80,"o":2.285,"t":"2026-10-02T16:30:00Z","v":7365,"vw":2.283875},{"c":2.28,"h":2.288,"l":2.28,"n":60,"o":2.285,"t":"2026-10-02T16:45:00Z","v":8304,"vw":2.284753},{"c":2.285,"h":2.29,"l":2.28,"n":75,"o":2.28,"t":"2026-10-02T17:00:00Z","v":5505,"vw":2.284936},{"c":2.285,"h":2.285,"l":2.28,"n":94,"o":2.285,"t":"2026-10-02T17:15:00Z","v":8179,"vw":2.282868},{"c":2.285,"h":2.2899,"l":2.28,"n":59,"o":2.285,"t":"2026-10-02T17:30:00Z","v":5960,"vw":2.284613},{"c":2.285,"h":2.3,"l":2.285,"n":197,"o":2.285,"t":"2026-10-02T17:45:00Z","v":32528,"vw":2.289184},{"c":2.285,"h":2.2857,"l":2.28,"n":67,"o":2.285,"t":"2026-10-02T18:00:00Z","v":4368,"vw":2.284544},{"c":2.27,"h":2.285,"l":2.27,"n":139,"o":2.285,"t":"2026-10-02T18:15:00Z","v":10667,"vw":2.277537},{"c":2.275,"h":2.28,"l":2.27,"n":57,"o":2.275,"t":"2026-10-02T18:30:00Z","v":5907,"vw":2.277124},{"c":2.285,"h":2.29,"l":2.275,"n":206,"o":2.275,"t":"2026-10-02T18:45:00Z","v":42500,"vw":2.281528},{"c":2.305,"h":2.315,"l":2.285,"n":290,"o":2.2862,"t":"2026-10-02T19:00:00Z","v":37143,"vw":2.299779},{"c":2.305,"h":2.3066,"l":2.3,"n":125,"o":2.305,"t":"2026-10-02T19:15:00Z","v":11105,"vw":2.303996},{"c":2.285,"h":2.31,"l":2.285,"n":242,"o":2.305,"t":"2026-10-02T19:30:00Z","v":22151,"vw":2.296471},{"c":2.27,"h":2.285,"l":2.255,"n":1026,"o":2.285,"t":"2026-10-02T19:45:00Z","v":145729,"vw":2.267749},{"c":2.29,"h":2.29,"l":2.27,"n":11,"o":2.28,"t":"2026-10-02T20:00:00Z","v":44319,"vw":2.280129},{"c":2.35,"h":2.35,"l":2.3,"n":4,"o":2.31,"t":"2026-10-05T12:45:00Z","v":367,"vw":2.31662},{"c":2.245,"h":2.32,"l":2.23,"n":347,"o":2.31,"t":"2026-10-05T13:30:00Z","v":65045,"vw":2.275216},{"c":2.24,"h":2.25,"l":2.225,"n":369,"o":2.245,"t":"2026-10-05T13:45:00Z","v":94752,"vw":2.237672},{"c":2.265,"h":2.265,"l":2.235,"n":155,"o":2.235,"t":"2026-10-05T14:00:00Z","v":30240,"vw":2.245474},{"c":2.235,"h":2.265,"l":2.235,"n":144,"o":2.265,"t":"2026-10-05T14:15:00Z","v":13832,"vw":2.247828},{"c":2.265,"h":2.265,"l":2.23,"n":162,"o":2.235,"t":"2026-10-05T14:30:00Z","v":37216,"vw":2.247381},{"c":2.25,"h":2.265,"l":2.25,"n":205,"o":2.265,"t":"2026-10-05T14:45:00Z","v":52398,"vw":2.256103},{"c":2.26,"h":2.275,"l":2.25,"n":178,"o":2.25,"t":"2026-10-05T15:00:00Z","v":32928,"vw":2.262672},{"c":2.25,"h":2.265,"l":2.25,"n":113,"o":2.26,"t":"2026-10-05T15:15:00Z","v":23397,"vw":2.25506},{"c":2.26,"h":2.27,"l":2.25,"n":120,"o":2.25,"t":"2026-10-05T15:30:00Z","v":37389,"vw":2.262717},{"c":2.245,"h":2.265,"l":2.23,"n":300,"o":2.265,"t":"2026-10-05T15:45:00Z","v":119483,"vw":2.241597},{"c":2.255,"h":2.256,"l":2.231,"n":239,"o":2.245,"t":"2026-10-05T16:00:00Z","v":90610,"vw":2.242999},{"c":2.25,"h":2.255,"l":2.24,"n":161,"o":2.255,"t":"2026-10-05T16:15:00Z","v":35103,"vw":2.245252},{"c":2.24,"h":2.25,"l":2.24,"n":223,"o":2.245,"t":"2026-10-05T16:30:00Z","v":33916,"vw":2.241673},{"c":2.24,"h":2.245,"l":2.235,"n":327,"o":2.24,"t":"2026-10-05T16:45:00Z","v":31024,"vw":2.240205},{"c":2.24,"h":2.245,"l":2.24,"n":146,"o":2.24,"t":"2026-10-05T17:00:00Z","v":21449,"vw":2.242457},{"c":2.24,"h":2.2499,"l":2.24,"n":101,"o":2.245,"t":"2026-10-05T17:15:00Z","v":6919,"vw":2.244195},{"c":2.225,"h":2.245,"l":2.22,"n":350,"o":2.24,"t":"2026-10-05T17:30:00Z","v":104163,"vw":2.232969},{"c":2.225,"h":2.2299,"l":2.22,"n":174,"o":2.225,"t":"2026-10-05T17:45:00Z","v":29940,"vw":2.221949},{"c":2.23,"h":2.2491,"l":2.22,"n":307,"o":2.22,"t":"2026-10-05T18:00:00Z","v":82501,"vw":2.231312},{"c":2.23,"h":2.24,"l":2.23,"n":331,"o":2.235,"t":"2026-10-05T18:15:00Z","v":67826,"vw":2.23115},{"c":2.245,"h":2.25,"l":2.23,"n":279,"o":2.23,"t":"2026-10-05T18:30:00Z","v":46984,"vw":2.235845},{"c":2.24,"h":2.2499,"l":2.24,"n":119,"o":2.245,"t":"2026-10-05T18:45:00Z","v":20539,"vw":2.241187},{"c":2.255,"h":2.26,"l":2.245,"n":160,"o":2.25,"t":"2026-10-05T19:00:00Z","v":38351,"vw":2.252506},{"c":2.24,"h":2.2599,"l":2.24,"n":207,"o":2.255,"t":"2026-10-05T19:15:00Z","v":18570,"vw":2.251385},{"c":2.255,"h":2.26,"l":2.24,"n":281,"o":2.24,"t":"2026-10-05T19:30:00Z","v":37365,"vw":2.248638},{"c":2.275,"h":2.28,"l":2.25,"n":916,"o":2.255,"t":"2026-10-05T19:45:00Z","v":176050,"vw":2.263122},{"c":2.28,"h":2.28,"l":2.28,"n":10,"o":2.28,"t":"2026-10-05T20:00:00Z","v":89711,"vw":2.28},{"c":2.2951,"h":2.2951,"l":2.26,"n":2,"o":2.26,"t":"2026-10-05T21:30:00Z","v":911,"vw":2.283117},{"c":2.295,"h":2.295,"l":2.295,"n":1,"o":2.295,"t":"2026-10-06T10:45:00Z","v":295,"vw":2.295},{"c":2.3093,"h":2.3093,"l":2.3093,"n":1,"o":2.3093,"t":"2026-10-06T11:00:00Z","v":200,"vw":2.3093},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-06T11:15:00Z","v":100,"vw":2.31},{"c":2.29,"h":2.3,"l":2.29,"n":4,"o":2.3,"t":"2026-10-06T12:00:00Z","v":700,"vw":2.294286},{"c":2.2801,"h":2.2815,"l":2.28,"n":14,"o":2.28,"t":"2026-10-06T12:30:00Z","v":1753,"vw":2.280415},{"c":2.24,"h":2.3,"l":2.23,"n":232,"o":2.27,"t":"2026-10-06T13:30:00Z","v":56036,"vw":2.264073},{"c":2.275,"h":2.28,"l":2.23,"n":196,"o":2.235,"t":"2026-10-06T13:45:00Z","v":68413,"vw":2.261011},{"c":2.275,"h":2.295,"l":2.27,"n":289,"o":2.275,"t":"2026-10-06T14:00:00Z","v":59104,"vw":2.280747},{"c":2.285,"h":2.285,"l":2.27,"n":176,"o":2.27,"t":"2026-10-06T14:15:00Z","v":23789,"vw":2.279459},{"c":2.28,"h":2.29,"l":2.27,"n":197,"o":2.285,"t":"2026-10-06T14:30:00Z","v":56444,"vw":2.279991},{"c":2.265,"h":2.2999,"l":2.265,"n":479,"o":2.28,"t":"2026-10-06T14:45:00Z","v":66909,"vw":2.283313},{"c":2.27,"h":2.275,"l":2.2601,"n":267,"o":2.265,"t":"2026-10-06T15:00:00Z","v":47214,"vw":2.26699},{"c":2.285,"h":2.29,"l":2.265,"n":191,"o":2.265,"t":"2026-10-06T15:15:00Z","v":24076,"vw":2.271525},{"c":2.295,"h":2.3,"l":2.2831,"n":185,"o":2.2831,"t":"2026-10-06T15:30:00Z","v":34179,"vw":2.293339},{"c":2.28,"h":2.298,"l":2.275,"n":272,"o":2.295,"t":"2026-10-06T15:45:00Z","v":23719,"vw":2.288597},{"c":2.28,"h":2.29,"l":2.28,"n":80,"o":2.28,"t":"2026-10-06T16:00:00Z","v":6854,"vw":2.281604},{"c":2.27,"h":2.28,"l":2.27,"n":135,"o":2.28,"t":"2026-10-06T16:15:00Z","v":13822,"vw":2.273698},{"c":2.275,"h":2.28,"l":2.27,"n":92,"o":2.27,"t":"2026-10-06T16:30:00Z","v":11799,"vw":2.274139},{"c":2.275,"h":2.285,"l":2.27,"n":108,"o":2.28,"t":"2026-10-06T16:45:00Z","v":12270,"vw":2.279309},{"c":2.265,"h":2.275,"l":2.265,"n":154,"o":2.275,"t":"2026-10-06T17:00:00Z","v":9664,"vw":2.270752},{"c":2.265,"h":2.265,"l":2.255,"n":177,"o":2.265,"t":"2026-10-06T17:15:00Z","v":13981,"vw":2.25947},{"c":2.26,"h":2.27,"l":2.25,"n":129,"o":2.265,"t":"2026-10-06T17:30:00Z","v":31122,"vw":2.262007},{"c":2.27,"h":2.27,"l":2.26,"n":169,"o":2.26,"t":"2026-10-06T17:45:00Z","v":15602,"vw":2.265573},{"c":2.265,"h":2.27,"l":2.26,"n":139,"o":2.27,"t":"2026-10-06T18:00:00Z","v":20788,"vw":2.264852},{"c":2.25,"h":2.265,"l":2.25,"n":158,"o":2.26,"t":"2026-10-06T18:15:00Z","v":28222,"vw":2.258093},{"c":2.25,"h":2.265,"l":2.25,"n":321,"o":2.255,"t":"2026-10-06T18:30:00Z","v":116192,"vw":2.25492},{"c":2.25,"h":2.2553,"l":2.25,"n":150,"o":2.25,"t":"2026-10-06T18:45:00Z","v":12167,"vw":2.252439},{"c":2.255,"h":2.266,"l":2.25,"n":239,"o":2.255,"t":"2026-10-06T19:00:00Z","v":35485,"vw":2.260084},{"c":2.25,"h":2.26,"l":2.25,"n":222,"o":2.25,"t":"2026-10-06T19:15:00Z","v":26009,"vw":2.251849},{"c":2.235,"h":2.255,"l":2.23,"n":595,"o":2.255,"t":"2026-10-06T19:30:00Z","v":200538,"vw":2.239218},{"c":2.255,"h":2.26,"l":2.23,"n":938,"o":2.23,"t":"2026-10-06T19:45:00Z","v":187452,"vw":2.243709},{"c":2.26,"h":2.26,"l":2.26,"n":7,"o":2.26,"t":"2026-10-06T20:00:00Z","v":33843,"vw":2.26},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-07T10:00:00Z","v":463,"vw":2.26},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-07T11:15:00Z","v":200,"vw":2.3},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-07T11:30:00Z","v":280,"vw":2.22},{"c":2.25,"h":2.25,"l":2.2457,"n":2,"o":2.2457,"t":"2026-10-07T11:45:00Z","v":655,"vw":2.248982},{"c":2.25,"h":2.25,"l":2.25,"n":2,"o":2.25,"t":"2026-10-07T13:00:00Z","v":1050,"vw":2.25},{"c":2.25,"h":2.25,"l":2.24,"n":10,"o":2.24,"t":"2026-10-07T13:15:00Z","v":4791,"vw":2.249308},{"c":2.2,"h":2.235,"l":2.18,"n":658,"o":2.22,"t":"2026-10-07T13:30:00Z","v":190708,"vw":2.196772},{"c":2.215,"h":2.22,"l":2.19,"n":209,"o":2.206,"t":"2026-10-07T13:45:00Z","v":48306,"vw":2.203725},{"c":2.18,"h":2.215,"l":2.18,"n":240,"o":2.215,"t":"2026-10-07T14:00:00Z","v":53696,"vw":2.19493},{"c":2.185,"h":2.19,"l":2.18,"n":250,"o":2.18,"t":"2026-10-07T14:15:00Z","v":59546,"vw":2.180809},{"c":2.185,"h":2.195,"l":2.18,"n":277,"o":2.185,"t":"2026-10-07T14:30:00Z","v":49742,"vw":2.186181},{"c":2.18,"h":2.19,"l":2.18,"n":164,"o":2.185,"t":"2026-10-07T14:45:00Z","v":25277,"vw":2.183865},{"c":2.18,"h":2.185,"l":2.175,"n":234,"o":2.18,"t":"2026-10-07T15:00:00Z","v":53100,"vw":2.181894},{"c":2.18,"h":2.1898,"l":2.18,"n":136,"o":2.185,"t":"2026-10-07T15:15:00Z","v":25892,"vw":2.184155},{"c":2.18,"h":2.19,"l":2.18,"n":161,"o":2.185,"t":"2026-10-07T15:30:00Z","v":16569,"vw":2.18425},{"c":2.185,"h":2.185,"l":2.18,"n":97,"o":2.18,"t":"2026-10-07T15:45:00Z","v":12072,"vw":2.182502},{"c":2.18,"h":2.195,"l":2.175,"n":298,"o":2.185,"t":"2026-10-07T16:00:00Z","v":60305,"vw":2.184016},{"c":2.175,"h":2.185,"l":2.17,"n":181,"o":2.18,"t":"2026-10-07T16:15:00Z","v":35903,"vw":2.172435},{"c":2.17,"h":2.175,"l":2.17,"n":81,"o":2.17,"t":"2026-10-07T16:30:00Z","v":5830,"vw":2.170258},{"c":2.165,"h":2.18,"l":2.16,"n":97,"o":2.175,"t":"2026-10-07T16:45:00Z","v":14535,"vw":2.168402},{"c":2.175,"h":2.1799,"l":2.16,"n":242,"o":2.16,"t":"2026-10-07T17:00:00Z","v":37729,"vw":2.172145},{"c":2.195,"h":2.195,"l":2.17,"n":281,"o":2.175,"t":"2026-10-07T17:15:00Z","v":51214,"vw":2.182395},{"c":2.1999,"h":2.1999,"l":2.185,"n":199,"o":2.19,"t":"2026-10-07T17:30:00Z","v":23831,"vw":2.191113},{"c":2.185,"h":2.195,"l":2.18,"n":100,"o":2.195,"t":"2026-10-07T17:45:00Z","v":19621,"vw":2.18762},{"c":2.18,"h":2.195,"l":2.18,"n":120,"o":2.18,"t":"2026-10-07T18:00:00Z","v":15585,"vw":2.186895},{"c":2.185,"h":2.1899,"l":2.18,"n":84,"o":2.185,"t":"2026-10-07T18:15:00Z","v":8595,"vw":2.183434},{"c":2.205,"h":2.205,"l":2.18,"n":259,"o":2.18,"t":"2026-10-07T18:30:00Z","v":25679,"vw":2.190786},{"c":2.205,"h":2.205,"l":2.2,"n":64,"o":2.205,"t":"2026-10-07T18:45:00Z","v":6099,"vw":2.202306},{"c":2.18,"h":2.205,"l":2.18,"n":184,"o":2.2,"t":"2026-10-07T19:00:00Z","v":20281,"vw":2.193696},{"c":2.18,"h":2.1899,"l":2.175,"n":257,"o":2.18,"t":"2026-10-07T19:15:00Z","v":53584,"vw":2.183979},{"c":2.17,"h":2.185,"l":2.17,"n":413,"o":2.18,"t":"2026-10-07T19:30:00Z","v":58412,"vw":2.17576},{"c":2.175,"h":2.185,"l":2.17,"n":1052,"o":2.17,"t":"2026-10-07T19:45:00Z","v":203545,"vw":2.176374},{"c":2.17,"h":2.18,"l":2.17,"n":16,"o":2.17,"t":"2026-10-07T20:00:00Z","v":49008,"vw":2.171276},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-07T21:15:00Z","v":500,"vw":2.21},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-08T09:00:00Z","v":500,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-08T13:15:00Z","v":953,"vw":2.18},{"c":2.1239,"h":2.2,"l":2.11,"n":286,"o":2.17,"t":"2026-10-08T13:30:00Z","v":72910,"vw":2.132322},{"c":2.116,"h":2.1299,"l":2.1,"n":327,"o":2.125,"t":"2026-10-08T13:45:00Z","v":90392,"vw":2.113369},{"c":2.165,"h":2.18,"l":2.115,"n":366,"o":2.115,"t":"2026-10-08T14:00:00Z","v":109198,"vw":2.151548},{"c":2.17,"h":2.18,"l":2.16,"n":398,"o":2.169,"t":"2026-10-08T14:15:00Z","v":61716,"vw":2.168817},{"c":2.185,"h":2.1899,"l":2.165,"n":251,"o":2.17,"t":"2026-10-08T14:30:00Z","v":51801,"vw":2.175043},{"c":2.185,"h":2.2,"l":2.175,"n":226,"o":2.19,"t":"2026-10-08T14:45:00Z","v":32411,"vw":2.185947},{"c":2.185,"h":2.185,"l":2.17,"n":242,"o":2.185,"t":"2026-10-08T15:00:00Z","v":30771,"vw":2.176976},{"c":2.185,"h":2.185,"l":2.18,"n":113,"o":2.185,"t":"2026-10-08T15:15:00Z","v":9704,"vw":2.18396},{"c":2.175,"h":2.185,"l":2.1621,"n":250,"o":2.18,"t":"2026-10-08T15:30:00Z","v":62076,"vw":2.169962},{"c":2.18,"h":2.18,"l":2.165,"n":168,"o":2.175,"t":"2026-10-08T15:45:00Z","v":18798,"vw":2.172106},{"c":2.185,"h":2.185,"l":2.17,"n":321,"o":2.175,"t":"2026-10-08T16:00:00Z","v":56761,"vw":2.176037},{"c":2.185,"h":2.22,"l":2.18,"n":324,"o":2.185,"t":"2026-10-08T16:15:00Z","v":53501,"vw":2.197014},{"c":2.175,"h":2.185,"l":2.175,"n":303,"o":2.185,"t":"2026-10-08T16:30:00Z","v":43071,"vw":2.180636},{"c":2.175,"h":2.18,"l":2.17,"n":169,"o":2.18,"t":"2026-10-08T16:45:00Z","v":41958,"vw":2.178765},{"c":2.185,"h":2.185,"l":2.17,"n":293,"o":2.175,"t":"2026-10-08T17:00:00Z","v":32232,"vw":2.173033},{"c":2.18,"h":2.2,"l":2.175,"n":433,"o":2.185,"t":"2026-10-08T17:15:00Z","v":89059,"vw":2.188434},{"c":2.195,"h":2.195,"l":2.185,"n":262,"o":2.185,"t":"2026-10-08T17:30:00Z","v":27576,"vw":2.188838},{"c":2.2,"h":2.2,"l":2.185,"n":179,"o":2.19,"t":"2026-10-08T17:45:00Z","v":28825,"vw":2.191112},{"c":2.2,"h":2.2,"l":2.195,"n":166,"o":2.195,"t":"2026-10-08T18:00:00Z","v":10449,"vw":2.197058},{"c":2.195,"h":2.205,"l":2.195,"n":175,"o":2.2,"t":"2026-10-08T18:15:00Z","v":18531,"vw":2.199205},{"c":2.195,"h":2.2,"l":2.19,"n":176,"o":2.2,"t":"2026-10-08T18:30:00Z","v":21831,"vw":2.19518},{"c":2.2,"h":2.21,"l":2.18,"n":309,"o":2.195,"t":"2026-10-08T18:45:00Z","v":73443,"vw":2.18803},{"c":2.21,"h":2.22,"l":2.195,"n":224,"o":2.2,"t":"2026-10-08T19:00:00Z","v":27328,"vw":2.20779},{"c":2.215,"h":2.215,"l":2.205,"n":222,"o":2.21,"t":"2026-10-08T19:15:00Z","v":21497,"vw":2.209893},{"c":2.195,"h":2.215,"l":2.185,"n":356,"o":2.215,"t":"2026-10-08T19:30:00Z","v":41838,"vw":2.196919},{"c":2.215,"h":2.225,"l":2.19,"n":1125,"o":2.195,"t":"2026-10-08T19:45:00Z","v":220219,"vw":2.208215},{"c":2.22,"h":2.22,"l":2.21,"n":16,"o":2.21,"t":"2026-10-08T20:00:00Z","v":416194,"vw":2.210026},{"c":2.25,"h":2.25,"l":2.25,"n":3,"o":2.25,"t":"2026-10-08T23:00:00Z","v":750,"vw":2.25},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-09T10:30:00Z","v":200,"vw":2.25},{"c":2.23,"h":2.23,"l":2.23,"n":5,"o":2.23,"t":"2026-10-09T11:00:00Z","v":1139,"vw":2.23},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-10-09T11:15:00Z","v":1700,"vw":2.23},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-09T11:30:00Z","v":160,"vw":2.23},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-09T11:45:00Z","v":140,"vw":2.23},{"c":2.23,"h":2.2484,"l":2.23,"n":3,"o":2.23,"t":"2026-10-09T12:00:00Z","v":508,"vw":2.240866},{"c":2.15,"h":2.23,"l":2.15,"n":3,"o":2.23,"t":"2026-10-09T12:15:00Z","v":1451,"vw":2.161027},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-10-09T12:30:00Z","v":500,"vw":2.23},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-09T12:45:00Z","v":423,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-10-09T13:00:00Z","v":500,"vw":2.15},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-09T13:15:00Z","v":700,"vw":2.15},{"c":2.2,"h":2.21,"l":2.16,"n":530,"o":2.2,"t":"2026-10-09T13:30:00Z","v":166680,"vw":2.187791},{"c":2.225,"h":2.23,"l":2.19,"n":235,"o":2.2,"t":"2026-10-09T13:45:00Z","v":40137,"vw":2.219291},{"c":2.215,"h":2.235,"l":2.2,"n":317,"o":2.225,"t":"2026-10-09T14:00:00Z","v":38789,"vw":2.217921},{"c":2.205,"h":2.2199,"l":2.2,"n":192,"o":2.215,"t":"2026-10-09T14:15:00Z","v":24681,"vw":2.210098},{"c":2.205,"h":2.21,"l":2.195,"n":411,"o":2.205,"t":"2026-10-09T14:30:00Z","v":64452,"vw":2.20466},{"c":2.205,"h":2.205,"l":2.2,"n":142,"o":2.205,"t":"2026-10-09T14:45:00Z","v":7595,"vw":2.202626},{"c":2.209,"h":2.209,"l":2.19,"n":199,"o":2.2,"t":"2026-10-09T15:00:00Z","v":18519,"vw":2.201456},{"c":2.195,"h":2.208,"l":2.19,"n":139,"o":2.205,"t":"2026-10-09T15:15:00Z","v":17486,"vw":2.195719},{"c":2.175,"h":2.2,"l":2.17,"n":137,"o":2.195,"t":"2026-10-09T15:30:00Z","v":15049,"vw":2.189601},{"c":2.18,"h":2.185,"l":2.17,"n":100,"o":2.175,"t":"2026-10-09T15:45:00Z","v":13656,"vw":2.180641},{"c":2.18,"h":2.1898,"l":2.18,"n":61,"o":2.18,"t":"2026-10-09T16:00:00Z","v":5207,"vw":2.184432},{"c":2.17,"h":2.185,"l":2.17,"n":86,"o":2.185,"t":"2026-10-09T16:15:00Z","v":11967,"vw":2.177622},{"c":2.145,"h":2.1754,"l":2.14,"n":244,"o":2.1754,"t":"2026-10-09T16:30:00Z","v":108275,"vw":2.159573},{"c":2.145,"h":2.155,"l":2.14,"n":189,"o":2.145,"t":"2026-10-09T16:45:00Z","v":57425,"vw":2.146401},{"c":2.155,"h":2.16,"l":2.145,"n":156,"o":2.145,"t":"2026-10-09T17:00:00Z","v":35301,"vw":2.153526},{"c":2.15,"h":2.1599,"l":2.15,"n":135,"o":2.155,"t":"2026-10-09T17:15:00Z","v":14699,"vw":2.154729},{"c":2.15,"h":2.155,"l":2.15,"n":94,"o":2.155,"t":"2026-10-09T17:30:00Z","v":8462,"vw":2.153109},{"c":2.15,"h":2.16,"l":2.15,"n":113,"o":2.15,"t":"2026-10-09T17:45:00Z","v":9457,"vw":2.153497},{"c":2.175,"h":2.175,"l":2.15,"n":192,"o":2.155,"t":"2026-10-09T18:00:00Z","v":34549,"vw":2.162993},{"c":2.175,"h":2.18,"l":2.16,"n":164,"o":2.18,"t":"2026-10-09T18:15:00Z","v":25333,"vw":2.172648},{"c":2.175,"h":2.1799,"l":2.17,"n":125,"o":2.17,"t":"2026-10-09T18:30:00Z","v":27710,"vw":2.175547},{"c":2.195,"h":2.195,"l":2.175,"n":202,"o":2.175,"t":"2026-10-09T18:45:00Z","v":35314,"vw":2.186285},{"c":2.19,"h":2.21,"l":2.19,"n":268,"o":2.195,"t":"2026-10-09T19:00:00Z","v":32473,"vw":2.196056},{"c":2.195,"h":2.2,"l":2.19,"n":277,"o":2.19,"t":"2026-10-09T19:15:00Z","v":21245,"vw":2.193399},{"c":2.175,"h":2.195,"l":2.16,"n":385,"o":2.19,"t":"2026-10-09T19:30:00Z","v":80885,"vw":2.177333},{"c":2.21,"h":2.22,"l":2.17,"n":864,"o":2.17,"t":"2026-10-09T19:45:00Z","v":164604,"vw":2.196694},{"c":2.21,"h":2.21,"l":2.21,"n":4,"o":2.21,"t":"2026-10-09T20:00:00Z","v":23367,"vw":2.21},{"c":2.2007,"h":2.2007,"l":2.2007,"n":1,"o":2.2007,"t":"2026-10-09T22:15:00Z","v":140,"vw":2.2007},{"c":2.2,"h":2.2,"l":2.2,"n":6,"o":2.2,"t":"2026-10-12T13:15:00Z","v":551,"vw":2.2},{"c":2.165,"h":2.19,"l":2.16,"n":125,"o":2.19,"t":"2026-10-12T13:30:00Z","v":22490,"vw":2.176441},{"c":2.16,"h":2.165,"l":2.155,"n":96,"o":2.16,"t":"2026-10-12T13:45:00Z","v":41416,"vw":2.160125},{"c":2.155,"h":2.16,"l":2.145,"n":253,"o":2.16,"t":"2026-10-12T14:00:00Z","v":54049,"vw":2.151854},{"c":2.155,"h":2.1699,"l":2.15,"n":147,"o":2.1501,"t":"2026-10-12T14:15:00Z","v":24876,"vw":2.163},{"c":2.165,"h":2.165,"l":2.15,"n":153,"o":2.15,"t":"2026-10-12T14:30:00Z","v":30825,"vw":2.158355},{"c":2.145,"h":2.165,"l":2.145,"n":357,"o":2.16,"t":"2026-10-12T14:45:00Z","v":65903,"vw":2.158139},{"c":2.16,"h":2.16,"l":2.145,"n":287,"o":2.15,"t":"2026-10-12T15:00:00Z","v":39451,"vw":2.151272},{"c":2.16,"h":2.165,"l":2.155,"n":154,"o":2.155,"t":"2026-10-12T15:15:00Z","v":33459,"vw":2.159893},{"c":2.155,"h":2.17,"l":2.155,"n":189,"o":2.16,"t":"2026-10-12T15:30:00Z","v":18042,"vw":2.163023},{"c":2.16,"h":2.165,"l":2.155,"n":110,"o":2.155,"t":"2026-10-12T15:45:00Z","v":10870,"vw":2.16055},{"c":2.155,"h":2.17,"l":2.155,"n":113,"o":2.165,"t":"2026-10-12T16:00:00Z","v":7469,"vw":2.161549},{"c":2.16,"h":2.16,"l":2.155,"n":36,"o":2.16,"t":"2026-10-12T16:15:00Z","v":3260,"vw":2.158589},{"c":2.155,"h":2.165,"l":2.155,"n":214,"o":2.155,"t":"2026-10-12T16:30:00Z","v":29618,"vw":2.160168},{"c":2.15,"h":2.16,"l":2.145,"n":130,"o":2.155,"t":"2026-10-12T16:45:00Z","v":29127,"vw":2.150278},{"c":2.15,"h":2.155,"l":2.15,"n":59,"o":2.155,"t":"2026-10-12T17:00:00Z","v":8403,"vw":2.150948},{"c":2.145,"h":2.155,"l":2.145,"n":129,"o":2.155,"t":"2026-10-12T17:15:00Z","v":15560,"vw":2.14886},{"c":2.14,"h":2.15,"l":2.14,"n":86,"o":2.145,"t":"2026-10-12T17:30:00Z","v":17360,"vw":2.144636},{"c":2.145,"h":2.15,"l":2.14,"n":79,"o":2.145,"t":"2026-10-12T17:45:00Z","v":6580,"vw":2.143546},{"c":2.14,"h":2.145,"l":2.14,"n":81,"o":2.14,"t":"2026-10-12T18:00:00Z","v":7793,"vw":2.140781},{"c":2.145,"h":2.15,"l":2.14,"n":102,"o":2.14,"t":"2026-10-12T18:15:00Z","v":11231,"vw":2.144372},{"c":2.135,"h":2.15,"l":2.13,"n":253,"o":2.145,"t":"2026-10-12T18:30:00Z","v":44065,"vw":2.140762},{"c":2.13,"h":2.1399,"l":2.12,"n":265,"o":2.13,"t":"2026-10-12T18:45:00Z","v":52820,"vw":2.129777},{"c":2.14,"h":2.145,"l":2.13,"n":353,"o":2.1335,"t":"2026-10-12T19:00:00Z","v":119100,"vw":2.137133},{"c":2.145,"h":2.145,"l":2.14,"n":71,"o":2.14,"t":"2026-10-12T19:15:00Z","v":8927,"vw":2.140863},{"c":2.135,"h":2.145,"l":2.125,"n":402,"o":2.14,"t":"2026-10-12T19:30:00Z","v":81561,"vw":2.135135},{"c":2.13,"h":2.14,"l":2.125,"n":921,"o":2.13,"t":"2026-10-12T19:45:00Z","v":157696,"vw":2.132208},{"c":2.13,"h":2.14,"l":2.13,"n":5,"o":2.13,"t":"2026-10-12T20:00:00Z","v":19564,"vw":2.130461},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-12T20:30:00Z","v":100,"vw":2.17},{"c":2.1787,"h":2.1787,"l":2.1787,"n":1,"o":2.1787,"t":"2026-10-12T22:15:00Z","v":200,"vw":2.1787},{"c":2.1797,"h":2.1797,"l":2.1797,"n":1,"o":2.1797,"t":"2026-10-12T22:30:00Z","v":200,"vw":2.1797},{"c":2.1,"h":2.1,"l":2.1,"n":3,"o":2.1,"t":"2026-10-13T11:00:00Z","v":1930,"vw":2.1},{"c":2.105,"h":2.13,"l":2.0835,"n":151,"o":2.13,"t":"2026-10-13T13:30:00Z","v":30111,"vw":2.103311},{"c":2.095,"h":2.11,"l":2.08,"n":241,"o":2.105,"t":"2026-10-13T13:45:00Z","v":34165,"vw":2.090849},{"c":2.09,"h":2.095,"l":2.07,"n":447,"o":2.095,"t":"2026-10-13T14:00:00Z","v":68891,"vw":2.080865},{"c":2.115,"h":2.12,"l":2.09,"n":400,"o":2.095,"t":"2026-10-13T14:15:00Z","v":59506,"vw":2.103465},{"c":2.115,"h":2.12,"l":2.105,"n":340,"o":2.11,"t":"2026-10-13T14:30:00Z","v":22470,"vw":2.111583},{"c":2.105,"h":2.115,"l":2.1,"n":190,"o":2.11,"t":"2026-10-13T14:45:00Z","v":29938,"vw":2.106943},{"c":2.095,"h":2.105,"l":2.09,"n":122,"o":2.105,"t":"2026-10-13T15:00:00Z","v":16821,"vw":2.098306},{"c":2.095,"h":2.095,"l":2.09,"n":163,"o":2.09,"t":"2026-10-13T15:15:00Z","v":10380,"vw":2.091297},{"c":2.085,"h":2.095,"l":2.08,"n":172,"o":2.095,"t":"2026-10-13T15:30:00Z","v":30108,"vw":2.084019},{"c":2.085,"h":2.09,"l":2.07,"n":226,"o":2.085,"t":"2026-10-13T15:45:00Z","v":71238,"vw":2.079898},{"c":2.09,"h":2.1,"l":2.085,"n":204,"o":2.085,"t":"2026-10-13T16:00:00Z","v":49260,"vw":2.088492},{"c":2.09,"h":2.095,"l":2.09,"n":102,"o":2.09,"t":"2026-10-13T16:15:00Z","v":6895,"vw":2.092334},{"c":2.09,"h":2.1,"l":2.09,"n":138,"o":2.09,"t":"2026-10-13T16:30:00Z","v":17565,"vw":2.094844},{"c":2.085,"h":2.1,"l":2.08,"n":214,"o":2.1,"t":"2026-10-13T16:45:00Z","v":11477,"vw":2.090573},{"c":2.08,"h":2.09,"l":2.08,"n":118,"o":2.0837,"t":"2026-10-13T17:00:00Z","v":7787,"vw":2.084423},{"c":2.09,"h":2.095,"l":2.08,"n":361,"o":2.085,"t":"2026-10-13T17:15:00Z","v":77176,"vw":2.088368},{"c":2.08,"h":2.09,"l":2.08,"n":54,"o":2.0899,"t":"2026-10-13T17:30:00Z","v":14950,"vw":2.081408},{"c":2.095,"h":2.1,"l":2.085,"n":253,"o":2.09,"t":"2026-10-13T17:45:00Z","v":63374,"vw":2.091784},{"c":2.1,"h":2.11,"l":2.095,"n":196,"o":2.0999,"t":"2026-10-13T18:00:00Z","v":35995,"vw":2.103711},{"c":2.1,"h":2.1052,"l":2.1,"n":142,"o":2.1,"t":"2026-10-13T18:15:00Z","v":7944,"vw":2.103099},{"c":2.105,"h":2.105,"l":2.1,"n":182,"o":2.1,"t":"2026-10-13T18:30:00Z","v":8919,"vw":2.103086},{"c":2.105,"h":2.11,"l":2.1,"n":168,"o":2.105,"t":"2026-10-13T18:45:00Z","v":21011,"vw":2.10471},{"c":2.105,"h":2.11,"l":2.1,"n":126,"o":2.1,"t":"2026-10-13T19:00:00Z","v":17656,"vw":2.106569},{"c":2.1,"h":2.11,"l":2.1,"n":132,"o":2.1,"t":"2026-10-13T19:15:00Z","v":9569,"vw":2.104818},{"c":2.115,"h":2.12,"l":2.1,"n":368,"o":2.1,"t":"2026-10-13T19:30:00Z","v":46402,"vw":2.112997},{"c":2.115,"h":2.12,"l":2.1,"n":1110,"o":2.115,"t":"2026-10-13T19:45:00Z","v":191992,"vw":2.111858},{"c":2.12,"h":2.12,"l":2.12,"n":3,"o":2.12,"t":"2026-10-13T20:00:00Z","v":45700,"vw":2.12},{"c":2.11,"h":2.11,"l":2.08,"n":2,"o":2.08,"t":"2026-10-14T12:00:00Z","v":300,"vw":2.09},{"c":2.08,"h":2.08,"l":2.08,"n":3,"o":2.08,"t":"2026-10-14T13:15:00Z","v":102,"vw":2.08},{"c":2.045,"h":2.08,"l":2.04,"n":446,"o":2.08,"t":"2026-10-14T13:30:00Z","v":138651,"vw":2.054226},{"c":2.06,"h":2.07,"l":2.035,"n":692,"o":2.045,"t":"2026-10-14T13:45:00Z","v":286836,"vw":2.053063},{"c":2.05,"h":2.065,"l":2.05,"n":507,"o":2.06,"t":"2026-10-14T14:00:00Z","v":152438,"vw":2.057197},{"c":2.035,"h":2.065,"l":2.035,"n":383,"o":2.05,"t":"2026-10-14T14:15:00Z","v":105384,"vw":2.048258},{"c":2.07,"h":2.07,"l":2.035,"n":313,"o":2.035,"t":"2026-10-14T14:30:00Z","v":139493,"vw":2.049999},{"c":2.06,"h":2.07,"l":2.0508,"n":218,"o":2.065,"t":"2026-10-14T14:45:00Z","v":77771,"vw":2.061467},{"c":2.045,"h":2.065,"l":2.045,"n":249,"o":2.065,"t":"2026-10-14T15:00:00Z","v":45919,"vw":2.053402},{"c":2.025,"h":2.045,"l":2.02,"n":262,"o":2.045,"t":"2026-10-14T15:15:00Z","v":94608,"vw":2.032246},{"c":2.005,"h":2.035,"l":2,"n":252,"o":2.025,"t":"2026-10-14T15:30:00Z","v":83578,"vw":2.015177},{"c":1.964,"h":2.0099,"l":1.96,"n":613,"o":2,"t":"2026-10-14T15:45:00Z","v":321549,"vw":1.97563},{"c":1.942,"h":1.97,"l":1.94,"n":282,"o":1.9616,"t":"2026-10-14T16:00:00Z","v":86977,"vw":1.954632},{"c":1.935,"h":1.945,"l":1.915,"n":819,"o":1.94,"t":"2026-10-14T16:15:00Z","v":126478,"vw":1.928595},{"c":1.975,"h":1.975,"l":1.93,"n":476,"o":1.935,"t":"2026-10-14T16:30:00Z","v":154185,"vw":1.955835},{"c":1.98,"h":1.98,"l":1.965,"n":291,"o":1.97,"t":"2026-10-14T16:45:00Z","v":73387,"vw":1.971374},{"c":2,"h":2,"l":1.97,"n":309,"o":1.975,"t":"2026-10-14T17:00:00Z","v":96350,"vw":1.987245},{"c":2.005,"h":2.015,"l":1.99,"n":181,"o":1.995,"t":"2026-10-14T17:15:00Z","v":61570,"vw":1.99956},{"c":2.015,"h":2.015,"l":2,"n":304,"o":2,"t":"2026-10-14T17:30:00Z","v":78793,"vw":2.008531},{"c":1.985,"h":2.015,"l":1.98,"n":281,"o":2.015,"t":"2026-10-14T17:45:00Z","v":43672,"vw":2.000244},{"c":1.985,"h":1.99,"l":1.98,"n":178,"o":1.98,"t":"2026-10-14T18:00:00Z","v":43916,"vw":1.982192},{"c":1.94,"h":1.99,"l":1.94,"n":634,"o":1.985,"t":"2026-10-14T18:15:00Z","v":190812,"vw":1.963668},{"c":1.93,"h":1.945,"l":1.93,"n":754,"o":1.94,"t":"2026-10-14T18:30:00Z","v":313784,"vw":1.933663},{"c":1.91,"h":1.93,"l":1.9,"n":1057,"o":1.93,"t":"2026-10-14T18:45:00Z","v":329332,"vw":1.920018},{"c":1.9104,"h":1.915,"l":1.89,"n":551,"o":1.91,"t":"2026-10-14T19:00:00Z","v":122778,"vw":1.900705},{"c":1.88,"h":1.916,"l":1.88,"n":362,"o":1.915,"t":"2026-10-14T19:15:00Z","v":101377,"vw":1.898459},{"c":1.875,"h":1.895,"l":1.87,"n":824,"o":1.88,"t":"2026-10-14T19:30:00Z","v":192801,"vw":1.880249},{"c":1.85,"h":1.88,"l":1.84,"n":2006,"o":1.875,"t":"2026-10-14T19:45:00Z","v":575037,"vw":1.852532},{"c":1.85,"h":1.85,"l":1.85,"n":6,"o":1.85,"t":"2026-10-14T20:00:00Z","v":58127,"vw":1.85},{"c":1.88,"h":1.88,"l":1.85,"n":2,"o":1.85,"t":"2026-10-14T20:15:00Z","v":600,"vw":1.86},{"c":1.8981,"h":1.8981,"l":1.8981,"n":1,"o":1.8981,"t":"2026-10-14T21:15:00Z","v":1000,"vw":1.8981},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-10-14T21:30:00Z","v":300,"vw":1.88},{"c":1.8601,"h":1.8601,"l":1.86,"n":4,"o":1.86,"t":"2026-10-14T22:00:00Z","v":355,"vw":1.86005},{"c":1.87,"h":1.87,"l":1.86,"n":2,"o":1.86,"t":"2026-10-15T08:00:00Z","v":1602,"vw":1.860637},{"c":1.8686,"h":1.8686,"l":1.8686,"n":1,"o":1.8686,"t":"2026-10-15T10:00:00Z","v":500,"vw":1.8686},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-15T10:15:00Z","v":226,"vw":1.85},{"c":1.8691,"h":1.8691,"l":1.8691,"n":1,"o":1.8691,"t":"2026-10-15T12:15:00Z","v":200,"vw":1.8691},{"c":1.8697,"h":1.8697,"l":1.8697,"n":1,"o":1.8697,"t":"2026-10-15T12:45:00Z","v":210,"vw":1.8697},{"c":1.86,"h":1.865,"l":1.86,"n":2,"o":1.865,"t":"2026-10-15T13:15:00Z","v":310,"vw":1.861613},{"c":1.78,"h":1.87,"l":1.78,"n":854,"o":1.87,"t":"2026-10-15T13:30:00Z","v":258458,"vw":1.81774},{"c":1.785,"h":1.8,"l":1.775,"n":467,"o":1.775,"t":"2026-10-15T13:45:00Z","v":132490,"vw":1.783741},{"c":1.7707,"h":1.805,"l":1.7701,"n":701,"o":1.79,"t":"2026-10-15T14:00:00Z","v":183989,"vw":1.797766},{"c":1.7782,"h":1.7899,"l":1.77,"n":217,"o":1.775,"t":"2026-10-15T14:15:00Z","v":63954,"vw":1.779762},{"c":1.79,"h":1.8,"l":1.765,"n":402,"o":1.78,"t":"2026-10-15T14:30:00Z","v":76710,"vw":1.779378},{"c":1.805,"h":1.805,"l":1.79,"n":392,"o":1.7999,"t":"2026-10-15T14:45:00Z","v":143490,"vw":1.797202},{"c":1.82,"h":1.865,"l":1.79,"n":759,"o":1.805,"t":"2026-10-15T15:00:00Z","v":223830,"vw":1.820493},{"c":1.82,"h":1.83,"l":1.79,"n":810,"o":1.825,"t":"2026-10-15T15:15:00Z","v":212954,"vw":1.807508},{"c":1.805,"h":1.83,"l":1.8,"n":407,"o":1.815,"t":"2026-10-15T15:30:00Z","v":77225,"vw":1.820657},{"c":1.815,"h":1.82,"l":1.79,"n":506,"o":1.8,"t":"2026-10-15T15:45:00Z","v":121962,"vw":1.801729},{"c":1.78,"h":1.82,"l":1.76,"n":475,"o":1.815,"t":"2026-10-15T16:00:00Z","v":145889,"vw":1.787329},{"c":1.79,"h":1.79,"l":1.775,"n":184,"o":1.775,"t":"2026-10-15T16:15:00Z","v":36906,"vw":1.781494},{"c":1.785,"h":1.79,"l":1.78,"n":191,"o":1.785,"t":"2026-10-15T16:30:00Z","v":43986,"vw":1.785516},{"c":1.77,"h":1.79,"l":1.77,"n":254,"o":1.785,"t":"2026-10-15T16:45:00Z","v":50549,"vw":1.780498},{"c":1.775,"h":1.78,"l":1.77,"n":269,"o":1.771,"t":"2026-10-15T17:00:00Z","v":40369,"vw":1.773762},{"c":1.795,"h":1.795,"l":1.7701,"n":320,"o":1.7701,"t":"2026-10-15T17:15:00Z","v":152267,"vw":1.785434},{"c":1.795,"h":1.8,"l":1.79,"n":186,"o":1.79,"t":"2026-10-15T17:30:00Z","v":45722,"vw":1.795613},{"c":1.795,"h":1.8,"l":1.79,"n":216,"o":1.8,"t":"2026-10-15T17:45:00Z","v":29145,"vw":1.796334},{"c":1.775,"h":1.795,"l":1.775,"n":365,"o":1.795,"t":"2026-10-15T18:00:00Z","v":138818,"vw":1.787589},{"c":1.775,"h":1.78,"l":1.77,"n":180,"o":1.775,"t":"2026-10-15T18:15:00Z","v":23838,"vw":1.775264},{"c":1.775,"h":1.78,"l":1.7701,"n":227,"o":1.775,"t":"2026-10-15T18:30:00Z","v":63540,"vw":1.778058},{"c":1.79,"h":1.79,"l":1.7725,"n":316,"o":1.775,"t":"2026-10-15T18:45:00Z","v":66426,"vw":1.780969},{"c":1.81,"h":1.81,"l":1.79,"n":385,"o":1.79,"t":"2026-10-15T19:00:00Z","v":102562,"vw":1.798527},{"c":1.7935,"h":1.815,"l":1.7935,"n":763,"o":1.81,"t":"2026-10-15T19:15:00Z","v":190582,"vw":1.804042},{"c":1.795,"h":1.8,"l":1.79,"n":460,"o":1.795,"t":"2026-10-15T19:30:00Z","v":80088,"vw":1.79523},{"c":1.89,"h":1.9,"l":1.79,"n":2840,"o":1.795,"t":"2026-10-15T19:45:00Z","v":1125172,"vw":1.823235},{"c":1.7774,"h":1.89,"l":1.7774,"n":5,"o":1.89,"t":"2026-10-15T20:00:00Z","v":37773,"vw":1.889702},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-10-15T21:00:00Z","v":1000,"vw":1.88},{"c":1.88,"h":1.88,"l":1.88,"n":2,"o":1.88,"t":"2026-10-15T21:15:00Z","v":640,"vw":1.88},{"c":1.9,"h":1.93,"l":1.9,"n":2,"o":1.93,"t":"2026-10-16T11:00:00Z","v":1100,"vw":1.921818},{"c":1.89,"h":1.9,"l":1.89,"n":8,"o":1.9,"t":"2026-10-16T13:15:00Z","v":1125,"vw":1.894995},{"c":1.88,"h":1.91,"l":1.855,"n":211,"o":1.89,"t":"2026-10-16T13:30:00Z","v":60518,"vw":1.885124},{"c":1.885,"h":1.9,"l":1.855,"n":399,"o":1.8793,"t":"2026-10-16T13:45:00Z","v":56856,"vw":1.867686},{"c":1.93,"h":1.93,"l":1.8802,"n":450,"o":1.885,"t":"2026-10-16T14:00:00Z","v":107536,"vw":1.902073},{"c":1.875,"h":1.93,"l":1.87,"n":305,"o":1.925,"t":"2026-10-16T14:15:00Z","v":66041,"vw":1.894452},{"c":1.895,"h":1.9,"l":1.88,"n":250,"o":1.88,"t":"2026-10-16T14:30:00Z","v":47838,"vw":1.891686},{"c":1.895,"h":1.91,"l":1.88,"n":265,"o":1.89,"t":"2026-10-16T14:45:00Z","v":50452,"vw":1.89702},{"c":1.85,"h":1.905,"l":1.85,"n":345,"o":1.895,"t":"2026-10-16T15:00:00Z","v":107969,"vw":1.879035},{"c":1.855,"h":1.865,"l":1.845,"n":258,"o":1.85,"t":"2026-10-16T15:15:00Z","v":37726,"vw":1.854098},{"c":1.85,"h":1.87,"l":1.845,"n":216,"o":1.855,"t":"2026-10-16T15:30:00Z","v":35253,"vw":1.858498},{"c":1.85,"h":1.87,"l":1.845,"n":244,"o":1.845,"t":"2026-10-16T15:45:00Z","v":64353,"vw":1.855353},{"c":1.85,"h":1.86,"l":1.85,"n":103,"o":1.85,"t":"2026-10-16T16:00:00Z","v":21578,"vw":1.855478},{"c":1.865,"h":1.87,"l":1.8543,"n":150,"o":1.86,"t":"2026-10-16T16:15:00Z","v":20138,"vw":1.860152},{"c":1.865,"h":1.87,"l":1.855,"n":124,"o":1.865,"t":"2026-10-16T16:30:00Z","v":18389,"vw":1.860174},{"c":1.875,"h":1.88,"l":1.855,"n":204,"o":1.87,"t":"2026-10-16T16:45:00Z","v":32534,"vw":1.866399},{"c":1.865,"h":1.875,"l":1.855,"n":138,"o":1.875,"t":"2026-10-16T17:00:00Z","v":21557,"vw":1.862574},{"c":1.865,"h":1.87,"l":1.86,"n":96,"o":1.865,"t":"2026-10-16T17:15:00Z","v":12000,"vw":1.866054},{"c":1.87,"h":1.87,"l":1.855,"n":168,"o":1.865,"t":"2026-10-16T17:30:00Z","v":18971,"vw":1.864756},{"c":1.855,"h":1.87,"l":1.85,"n":104,"o":1.865,"t":"2026-10-16T17:45:00Z","v":19335,"vw":1.860167},{"c":1.835,"h":1.855,"l":1.83,"n":195,"o":1.855,"t":"2026-10-16T18:00:00Z","v":48924,"vw":1.846646},{"c":1.835,"h":1.84,"l":1.83,"n":82,"o":1.835,"t":"2026-10-16T18:15:00Z","v":14225,"vw":1.831798},{"c":1.82,"h":1.8392,"l":1.815,"n":197,"o":1.83,"t":"2026-10-16T18:30:00Z","v":36810,"vw":1.824517},{"c":1.805,"h":1.82,"l":1.805,"n":124,"o":1.815,"t":"2026-10-16T18:45:00Z","v":18698,"vw":1.811068},{"c":1.795,"h":1.81,"l":1.79,"n":434,"o":1.8,"t":"2026-10-16T19:00:00Z","v":128997,"vw":1.800052},{"c":1.785,"h":1.795,"l":1.78,"n":250,"o":1.795,"t":"2026-10-16T19:15:00Z","v":41744,"vw":1.788292},{"c":1.76,"h":1.79,"l":1.755,"n":701,"o":1.785,"t":"2026-10-16T19:30:00Z","v":212514,"vw":1.767199},{"c":1.8,"h":1.81,"l":1.755,"n":1541,"o":1.76,"t":"2026-10-16T19:45:00Z","v":318537,"vw":1.786455},{"c":1.79,"h":1.81,"l":1.79,"n":9,"o":1.79,"t":"2026-10-16T20:00:00Z","v":52356,"vw":1.79063},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-16T20:15:00Z","v":135,"vw":1.79},{"c":1.82,"h":1.82,"l":1.82,"n":2,"o":1.82,"t":"2026-10-16T20:30:00Z","v":510,"vw":1.82},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-16T21:45:00Z","v":250,"vw":1.82},{"c":1.82,"h":1.913,"l":1.82,"n":8,"o":1.913,"t":"2026-10-19T11:00:00Z","v":1610,"vw":1.8875},{"c":1.82,"h":1.82,"l":1.82,"n":5,"o":1.82,"t":"2026-10-19T12:00:00Z","v":574,"vw":1.82},{"c":1.8,"h":1.8656,"l":1.79,"n":98,"o":1.82,"t":"2026-10-19T13:30:00Z","v":20850,"vw":1.815264},{"c":1.825,"h":1.835,"l":1.79,"n":227,"o":1.8,"t":"2026-10-19T13:45:00Z","v":35242,"vw":1.816303},{"c":1.8,"h":1.825,"l":1.785,"n":396,"o":1.82,"t":"2026-10-19T14:00:00Z","v":67842,"vw":1.799704},{"c":1.775,"h":1.82,"l":1.775,"n":404,"o":1.8,"t":"2026-10-19T14:15:00Z","v":73827,"vw":1.794289},{"c":1.785,"h":1.785,"l":1.76,"n":313,"o":1.775,"t":"2026-10-19T14:30:00Z","v":34648,"vw":1.771685},{"c":1.78,"h":1.79,"l":1.7749,"n":123,"o":1.79,"t":"2026-10-19T14:45:00Z","v":12968,"vw":1.776821},{"c":1.78,"h":1.78,"l":1.77,"n":286,"o":1.775,"t":"2026-10-19T15:00:00Z","v":29611,"vw":1.772733},{"c":1.77,"h":1.78,"l":1.765,"n":233,"o":1.7799,"t":"2026-10-19T15:15:00Z","v":20980,"vw":1.77118},{"c":1.755,"h":1.77,"l":1.755,"n":301,"o":1.77,"t":"2026-10-19T15:30:00Z","v":36786,"vw":1.76475},{"c":1.7751,"h":1.78,"l":1.745,"n":319,"o":1.755,"t":"2026-10-19T15:45:00Z","v":68327,"vw":1.764033},{"c":1.785,"h":1.79,"l":1.775,"n":369,"o":1.775,"t":"2026-10-19T16:00:00Z","v":59334,"vw":1.785572},{"c":1.785,"h":1.795,"l":1.785,"n":163,"o":1.79,"t":"2026-10-19T16:15:00Z","v":11184,"vw":1.789164},{"c":1.785,"h":1.785,"l":1.775,"n":223,"o":1.78,"t":"2026-10-19T16:30:00Z","v":26727,"vw":1.780065},{"c":1.775,"h":1.7899,"l":1.77,"n":121,"o":1.78,"t":"2026-10-19T16:45:00Z","v":9522,"vw":1.778679},{"c":1.765,"h":1.78,"l":1.765,"n":214,"o":1.77,"t":"2026-10-19T17:00:00Z","v":25459,"vw":1.770359},{"c":1.765,"h":1.77,"l":1.76,"n":249,"o":1.765,"t":"2026-10-19T17:15:00Z","v":42902,"vw":1.765098},{"c":1.77,"h":1.77,"l":1.755,"n":384,"o":1.76,"t":"2026-10-19T17:30:00Z","v":74252,"vw":1.758764},{"c":1.7595,"h":1.765,"l":1.75,"n":146,"o":1.765,"t":"2026-10-19T17:45:00Z","v":8489,"vw":1.758857},{"c":1.76,"h":1.76,"l":1.75,"n":127,"o":1.76,"t":"2026-10-19T18:00:00Z","v":13738,"vw":1.758205},{"c":1.76,"h":1.765,"l":1.755,"n":239,"o":1.755,"t":"2026-10-19T18:15:00Z","v":24640,"vw":1.757362},{"c":1.775,"h":1.785,"l":1.755,"n":428,"o":1.76,"t":"2026-10-19T18:30:00Z","v":65501,"vw":1.771134},{"c":1.77,"h":1.78,"l":1.765,"n":284,"o":1.775,"t":"2026-10-19T18:45:00Z","v":41193,"vw":1.773305},{"c":1.775,"h":1.78,"l":1.77,"n":52,"o":1.78,"t":"2026-10-19T19:00:00Z","v":2172,"vw":1.773333},{"c":1.775,"h":1.78,"l":1.77,"n":137,"o":1.775,"t":"2026-10-19T19:15:00Z","v":16699,"vw":1.776418},{"c":1.79,"h":1.79,"l":1.77,"n":305,"o":1.7733,"t":"2026-10-19T19:30:00Z","v":46767,"vw":1.776534},{"c":1.765,"h":1.79,"l":1.745,"n":1908,"o":1.785,"t":"2026-10-19T19:45:00Z","v":311351,"vw":1.760835},{"c":1.75,"h":1.76,"l":1.75,"n":6,"o":1.75,"t":"2026-10-19T20:00:00Z","v":61911,"vw":1.750162},{"c":1.73,"h":1.76,"l":1.73,"n":45,"o":1.76,"t":"2026-10-19T20:30:00Z","v":4578,"vw":1.738243},{"c":1.73,"h":1.73,"l":1.73,"n":42,"o":1.73,"t":"2026-10-19T20:45:00Z","v":5661,"vw":1.73},{"c":1.73,"h":1.75,"l":1.73,"n":19,"o":1.75,"t":"2026-10-19T21:00:00Z","v":2018,"vw":1.741955},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-19T21:30:00Z","v":200,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":3,"o":1.73,"t":"2026-10-19T22:15:00Z","v":502,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-19T22:30:00Z","v":578,"vw":1.73},{"c":1.77,"h":1.77,"l":1.77,"n":6,"o":1.77,"t":"2026-10-20T12:15:00Z","v":620,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":4,"o":1.77,"t":"2026-10-20T12:30:00Z","v":1830,"vw":1.77},{"c":1.705,"h":1.75,"l":1.7,"n":336,"o":1.75,"t":"2026-10-20T13:30:00Z","v":80746,"vw":1.727202},{"c":1.76,"h":1.77,"l":1.7,"n":678,"o":1.705,"t":"2026-10-20T13:45:00Z","v":211576,"vw":1.728999},{"c":1.765,"h":1.79,"l":1.7504,"n":214,"o":1.76,"t":"2026-10-20T14:00:00Z","v":61229,"vw":1.771958},{"c":1.79,"h":1.79,"l":1.76,"n":214,"o":1.765,"t":"2026-10-20T14:15:00Z","v":40279,"vw":1.766716},{"c":1.79,"h":1.81,"l":1.785,"n":532,"o":1.785,"t":"2026-10-20T14:30:00Z","v":63548,"vw":1.793526},{"c":1.795,"h":1.81,"l":1.79,"n":394,"o":1.79,"t":"2026-10-20T14:45:00Z","v":62600,"vw":1.799791},{"c":1.79,"h":1.82,"l":1.785,"n":635,"o":1.795,"t":"2026-10-20T15:00:00Z","v":99647,"vw":1.809801},{"c":1.785,"h":1.8,"l":1.785,"n":104,"o":1.79,"t":"2026-10-20T15:15:00Z","v":31046,"vw":1.788944},{"c":1.79,"h":1.79,"l":1.78,"n":92,"o":1.785,"t":"2026-10-20T15:30:00Z","v":15841,"vw":1.784011},{"c":1.775,"h":1.79,"l":1.775,"n":114,"o":1.78,"t":"2026-10-20T15:45:00Z","v":16064,"vw":1.779076},{"c":1.785,"h":1.79,"l":1.775,"n":97,"o":1.78,"t":"2026-10-20T16:00:00Z","v":24259,"vw":1.781616},{"c":1.7899,"h":1.79,"l":1.775,"n":141,"o":1.785,"t":"2026-10-20T16:15:00Z","v":35507,"vw":1.784026},{"c":1.785,"h":1.79,"l":1.78,"n":78,"o":1.785,"t":"2026-10-20T16:30:00Z","v":11114,"vw":1.78289},{"c":1.78,"h":1.785,"l":1.78,"n":89,"o":1.78,"t":"2026-10-20T16:45:00Z","v":10980,"vw":1.781367},{"c":1.79,"h":1.79,"l":1.775,"n":80,"o":1.78,"t":"2026-10-20T17:00:00Z","v":16531,"vw":1.780761},{"c":1.795,"h":1.8,"l":1.785,"n":172,"o":1.785,"t":"2026-10-20T17:15:00Z","v":64522,"vw":1.789679},{"c":1.785,"h":1.8,"l":1.7801,"n":90,"o":1.8,"t":"2026-10-20T17:30:00Z","v":12361,"vw":1.789664},{"c":1.785,"h":1.79,"l":1.78,"n":80,"o":1.785,"t":"2026-10-20T17:45:00Z","v":10244,"vw":1.783768},{"c":1.78,"h":1.79,"l":1.78,"n":81,"o":1.79,"t":"2026-10-20T18:00:00Z","v":13826,"vw":1.785292},{"c":1.785,"h":1.79,"l":1.78,"n":95,"o":1.785,"t":"2026-10-20T18:15:00Z","v":16429,"vw":1.783976},{"c":1.785,"h":1.79,"l":1.78,"n":56,"o":1.79,"t":"2026-10-20T18:30:00Z","v":12217,"vw":1.782446},{"c":1.785,"h":1.79,"l":1.78,"n":104,"o":1.78,"t":"2026-10-20T18:45:00Z","v":24830,"vw":1.784236},{"c":1.785,"h":1.79,"l":1.78,"n":82,"o":1.785,"t":"2026-10-20T19:00:00Z","v":18827,"vw":1.784259},{"c":1.78,"h":1.8,"l":1.775,"n":385,"o":1.78,"t":"2026-10-20T19:15:00Z","v":114152,"vw":1.786132},{"c":1.75,"h":1.775,"l":1.75,"n":283,"o":1.775,"t":"2026-10-20T19:30:00Z","v":56730,"vw":1.759874},{"c":1.75,"h":1.77,"l":1.74,"n":968,"o":1.75,"t":"2026-10-20T19:45:00Z","v":256673,"vw":1.752844},{"c":1.74,"h":1.76,"l":1.74,"n":9,"o":1.74,"t":"2026-10-20T20:00:00Z","v":63173,"vw":1.74019},{"c":1.75,"h":1.77,"l":1.74,"n":9,"o":1.77,"t":"2026-10-20T20:30:00Z","v":4783,"vw":1.752405},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-20T20:45:00Z","v":116,"vw":1.75},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-20T21:30:00Z","v":214,"vw":1.76},{"c":1.8,"h":1.8,"l":1.78,"n":5,"o":1.78,"t":"2026-10-20T23:45:00Z","v":1700,"vw":1.78351},{"c":1.85,"h":1.85,"l":1.78,"n":4,"o":1.78,"t":"2026-10-21T11:00:00Z","v":701,"vw":1.794265},{"c":1.835,"h":1.835,"l":1.835,"n":1,"o":1.835,"t":"2026-10-21T11:15:00Z","v":300,"vw":1.835},{"c":1.8,"h":1.8,"l":1.8,"n":2,"o":1.8,"t":"2026-10-21T12:45:00Z","v":216,"vw":1.8},{"c":1.78,"h":1.81,"l":1.78,"n":5,"o":1.8,"t":"2026-10-21T13:15:00Z","v":2004,"vw":1.7865},{"c":1.75,"h":1.8099,"l":1.74,"n":227,"o":1.77,"t":"2026-10-21T13:30:00Z","v":106340,"vw":1.762628},{"c":1.77,"h":1.77,"l":1.75,"n":127,"o":1.76,"t":"2026-10-21T13:45:00Z","v":18624,"vw":1.7615},{"c":1.755,"h":1.76,"l":1.75,"n":146,"o":1.755,"t":"2026-10-21T14:00:00Z","v":33164,"vw":1.755172},{"c":1.765,"h":1.77,"l":1.75,"n":97,"o":1.755,"t":"2026-10-21T14:15:00Z","v":17642,"vw":1.761102},{"c":1.765,"h":1.77,"l":1.76,"n":83,"o":1.765,"t":"2026-10-21T14:30:00Z","v":21595,"vw":1.767822},{"c":1.81,"h":1.82,"l":1.765,"n":389,"o":1.765,"t":"2026-10-21T14:45:00Z","v":73291,"vw":1.796568},{"c":1.815,"h":1.82,"l":1.8001,"n":91,"o":1.805,"t":"2026-10-21T15:00:00Z","v":20768,"vw":1.811411},{"c":1.835,"h":1.835,"l":1.815,"n":164,"o":1.815,"t":"2026-10-21T15:15:00Z","v":37464,"vw":1.825435},{"c":1.835,"h":1.84,"l":1.83,"n":77,"o":1.8331,"t":"2026-10-21T15:30:00Z","v":35891,"vw":1.832663},{"c":1.835,"h":1.84,"l":1.83,"n":43,"o":1.84,"t":"2026-10-21T15:45:00Z","v":4554,"vw":1.834677},{"c":1.835,"h":1.84,"l":1.83,"n":131,"o":1.835,"t":"2026-10-21T16:00:00Z","v":22389,"vw":1.834579},{"c":1.835,"h":1.84,"l":1.835,"n":35,"o":1.835,"t":"2026-10-21T16:15:00Z","v":3675,"vw":1.83532},{"c":1.835,"h":1.85,"l":1.835,"n":216,"o":1.835,"t":"2026-10-21T16:30:00Z","v":21740,"vw":1.837882},{"c":1.84,"h":1.84,"l":1.83,"n":35,"o":1.8354,"t":"2026-10-21T16:45:00Z","v":5856,"vw":1.835188},{"c":1.845,"h":1.8599,"l":1.83,"n":234,"o":1.84,"t":"2026-10-21T17:00:00Z","v":41744,"vw":1.845355},{"c":1.845,"h":1.85,"l":1.845,"n":24,"o":1.845,"t":"2026-10-21T17:15:00Z","v":2937,"vw":1.845203},{"c":1.86,"h":1.86,"l":1.845,"n":132,"o":1.845,"t":"2026-10-21T17:30:00Z","v":36662,"vw":1.856664},{"c":1.85,"h":1.86,"l":1.85,"n":184,"o":1.855,"t":"2026-10-21T17:45:00Z","v":38127,"vw":1.857175},{"c":1.85,"h":1.855,"l":1.845,"n":265,"o":1.85,"t":"2026-10-21T18:00:00Z","v":53420,"vw":1.848969},{"c":1.845,"h":1.85,"l":1.84,"n":50,"o":1.8499,"t":"2026-10-21T18:15:00Z","v":16447,"vw":1.846702},{"c":1.85,"h":1.85,"l":1.84,"n":80,"o":1.845,"t":"2026-10-21T18:30:00Z","v":15752,"vw":1.846442},{"c":1.845,"h":1.86,"l":1.84,"n":205,"o":1.84,"t":"2026-10-21T18:45:00Z","v":36610,"vw":1.851097},{"c":1.825,"h":1.85,"l":1.825,"n":136,"o":1.845,"t":"2026-10-21T19:00:00Z","v":22105,"vw":1.834604},{"c":1.835,"h":1.84,"l":1.825,"n":104,"o":1.825,"t":"2026-10-21T19:15:00Z","v":11153,"vw":1.831723},{"c":1.825,"h":1.845,"l":1.825,"n":401,"o":1.835,"t":"2026-10-21T19:30:00Z","v":53563,"vw":1.836268},{"c":1.82,"h":1.83,"l":1.82,"n":630,"o":1.825,"t":"2026-10-21T19:45:00Z","v":91778,"vw":1.824193},{"c":1.85,"h":1.85,"l":1.83,"n":10,"o":1.83,"t":"2026-10-21T20:00:00Z","v":46284,"vw":1.832684},{"c":1.8,"h":1.8,"l":1.8,"n":2,"o":1.8,"t":"2026-10-21T20:45:00Z","v":5000,"vw":1.8},{"c":1.8423,"h":1.8423,"l":1.8423,"n":1,"o":1.8423,"t":"2026-10-21T21:15:00Z","v":300,"vw":1.8423},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-22T09:15:00Z","v":310,"vw":1.83},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-10-22T09:45:00Z","v":1284,"vw":1.84},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-22T11:00:00Z","v":110,"vw":1.83},{"c":1.83,"h":1.8301,"l":1.83,"n":4,"o":1.83,"t":"2026-10-22T11:15:00Z","v":1006,"vw":1.83003},{"c":1.81,"h":1.83,"l":1.77,"n":105,"o":1.8,"t":"2026-10-22T13:30:00Z","v":44303,"vw":1.799582},{"c":1.805,"h":1.81,"l":1.785,"n":184,"o":1.8,"t":"2026-10-22T13:45:00Z","v":37131,"vw":1.794825},{"c":1.795,"h":1.81,"l":1.79,"n":73,"o":1.805,"t":"2026-10-22T14:00:00Z","v":8678,"vw":1.798535},{"c":1.785,"h":1.8,"l":1.775,"n":134,"o":1.79,"t":"2026-10-22T14:15:00Z","v":36138,"vw":1.787215},{"c":1.78,"h":1.7899,"l":1.76,"n":188,"o":1.785,"t":"2026-10-22T14:30:00Z","v":34355,"vw":1.7724},{"c":1.785,"h":1.79,"l":1.77,"n":69,"o":1.775,"t":"2026-10-22T14:45:00Z","v":21907,"vw":1.779553},{"c":1.785,"h":1.7899,"l":1.75,"n":290,"o":1.78,"t":"2026-10-22T15:00:00Z","v":70824,"vw":1.766775},{"c":1.785,"h":1.79,"l":1.78,"n":124,"o":1.785,"t":"2026-10-22T15:15:00Z","v":28799,"vw":1.78498},{"c":1.78,"h":1.79,"l":1.775,"n":206,"o":1.785,"t":"2026-10-22T15:30:00Z","v":53296,"vw":1.782585},{"c":1.785,"h":1.795,"l":1.78,"n":114,"o":1.78,"t":"2026-10-22T15:45:00Z","v":18699,"vw":1.787939},{"c":1.78,"h":1.79,"l":1.78,"n":70,"o":1.785,"t":"2026-10-22T16:00:00Z","v":10746,"vw":1.787439},{"c":1.79,"h":1.79,"l":1.78,"n":44,"o":1.78,"t":"2026-10-22T16:15:00Z","v":7645,"vw":1.787723},{"c":1.795,"h":1.8,"l":1.78,"n":202,"o":1.785,"t":"2026-10-22T16:30:00Z","v":32386,"vw":1.790004},{"c":1.8,"h":1.8,"l":1.78,"n":128,"o":1.795,"t":"2026-10-22T16:45:00Z","v":26305,"vw":1.789863},{"c":1.785,"h":1.8,"l":1.785,"n":77,"o":1.8,"t":"2026-10-22T17:00:00Z","v":18651,"vw":1.791411},{"c":1.79,"h":1.79,"l":1.78,"n":94,"o":1.78,"t":"2026-10-22T17:15:00Z","v":12463,"vw":1.788767},{"c":1.79,"h":1.79,"l":1.78,"n":105,"o":1.79,"t":"2026-10-22T17:30:00Z","v":14335,"vw":1.788679},{"c":1.79,"h":1.79,"l":1.78,"n":129,"o":1.785,"t":"2026-10-22T17:45:00Z","v":22723,"vw":1.784154},{"c":1.77,"h":1.785,"l":1.77,"n":258,"o":1.785,"t":"2026-10-22T18:00:00Z","v":35338,"vw":1.778713},{"c":1.775,"h":1.78,"l":1.77,"n":99,"o":1.77,"t":"2026-10-22T18:15:00Z","v":16553,"vw":1.776589},{"c":1.775,"h":1.78,"l":1.77,"n":135,"o":1.77,"t":"2026-10-22T18:30:00Z","v":26136,"vw":1.774189},{"c":1.78,"h":1.78,"l":1.77,"n":115,"o":1.77,"t":"2026-10-22T18:45:00Z","v":15770,"vw":1.774941},{"c":1.77,"h":1.78,"l":1.77,"n":151,"o":1.77,"t":"2026-10-22T19:00:00Z","v":17375,"vw":1.773184},{"c":1.78,"h":1.785,"l":1.765,"n":235,"o":1.77,"t":"2026-10-22T19:15:00Z","v":45978,"vw":1.775291},{"c":1.775,"h":1.78,"l":1.76,"n":349,"o":1.77,"t":"2026-10-22T19:30:00Z","v":62290,"vw":1.767008},{"c":1.795,"h":1.8,"l":1.77,"n":1049,"o":1.7726,"t":"2026-10-22T19:45:00Z","v":190377,"vw":1.786076},{"c":1.83,"h":1.83,"l":1.795,"n":10,"o":1.8,"t":"2026-10-22T20:00:00Z","v":76827,"vw":1.800493},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-10-22T20:15:00Z","v":162,"vw":1.78},{"c":1.79,"h":1.79,"l":1.79,"n":3,"o":1.79,"t":"2026-10-22T20:45:00Z","v":155,"vw":1.79},{"c":1.74,"h":1.77,"l":1.74,"n":17,"o":1.77,"t":"2026-10-22T21:00:00Z","v":8000,"vw":1.751667}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.027136123635619888,"strike":3.0854449454247956,"iv":1.2918111231112541,"gamma":0.27114132397792473,"theta":-0.0020202383146700007,"vega":0.0008883776968578576,"rho":0.00011888863678457024,"breakevenPct":72.9211705033564},{"delta":0.15,"premium":0.07792888940964862,"strike":5.117155576385945,"iv":2.5892217981798566,"gamma":0.18143563905342264,"theta":-0.005398437059184758,"vega":0.0011759788932310888,"rho":0.00015084537000552707,"breakevenPct":188.6158036553107},{"delta":0.2,"premium":0.11927398602442328,"strike":5.229040559023069,"iv":2.979512150650168,"gamma":0.1853340026449694,"theta":-0.007317244579239488,"vega":0.0014159323212677506,"rho":0.00018947131208922412,"breakevenPct":197.1285858359718},{"delta":0.25,"premium":0.125,"strike":4.3815411064530805,"iv":2.5448766408418013,"gamma":0.31392772010470016,"theta":-0.006625385021006672,"vega":0.0015683117550633592,"rho":0.0002553628851479378,"breakevenPct":150.36339480294893},{"delta":0.3,"premium":0.125,"strike":3.626933658274031,"iv":2.048242724225261,"gamma":0.4624930812882553,"theta":-0.005603399906619261,"vega":0.0017050951026351719,"rho":0.0003256433908693535,"breakevenPct":108.44075879300173},{"delta":0.35,"premium":0.125,"strike":2.8723262100949816,"iv":1.5516088076087207,"gamma":0.6110584424718104,"theta":-0.0045814147922318485,"vega":0.0018418784502069845,"rho":0.00039592389659076925,"breakevenPct":66.51812278305452},{"delta":0.4,"premium":0.125,"strike":2.1177187619159312,"iv":1.05497489099218,"gamma":0.7596238036553655,"theta":-0.0035594296778444358,"vega":0.0019786617977787975,"rho":0.0004662044023121851,"breakevenPct":24.595486773107268},{"delta":0.45,"premium":0.18085487387106824,"strike":1.9342883836810962,"iv":1.1219867019620058,"gamma":0.721241357832451,"theta":-0.0037548427281220804,"vega":0.001960573030208658,"rho":0.0004937313182017669,"breakevenPct":17.50795875289802},{"delta":0.5,"premium":0.24703363438181253,"strike":1.8564310183743382,"iv":1.2931794767985052,"gamma":0.6483045780130801,"theta":-0.004175272500778574,"vega":0.001913858611024603,"rho":0.0005133559118001566,"breakevenPct":16.859147375341703},{"delta":0.55,"premium":0.3132123948925569,"strike":1.7785736530675802,"iv":1.4643722516350048,"gamma":0.5753677981937091,"theta":-0.004595702273435067,"vega":0.001867144191840548,"rho":0.0005329805053985463,"breakevenPct":16.210335997785382},{"delta":0.6,"premium":0.37939115540330115,"strike":1.7007162877608222,"iv":1.6355650264715043,"gamma":0.5024310183743382,"theta":-0.005016132046091561,"vega":0.0018204297726564932,"rho":0.0005526050989969361,"breakevenPct":15.561524620229065},{"delta":0.65,"premium":0.44556991591404554,"strike":1.6228589224540642,"iv":1.8067578013080041,"gamma":0.42949423855496727,"theta":-0.005436561818748054,"vega":0.0017737153534724383,"rho":0.0005722296925953259,"breakevenPct":14.912713242672746},{"delta":0.7,"premium":0.5117486764247898,"strike":1.5450015571473061,"iv":1.9779505761445033,"gamma":0.35655745873559647,"theta":-0.0058569915914045475,"vega":0.0017270009342883837,"rho":0.0005918542861937156,"breakevenPct":14.263901865116427},{"delta":0.75,"premium":0.6316891154516582,"strike":1.403895158292167,"iv":2.3325594891195376,"gamma":0.2884158451579376,"theta":-0.005938819599932389,"vega":0.0015880758785426924,"rho":0.0005686566735746151,"breakevenPct":13.088015207990267},{"delta":0.8,"premium":0.8252652184176726,"strike":1.1761585665674439,"iv":2.9383876623885845,"gamma":0.2268420185179793,"theta":-0.005556875523942787,"vega":0.0013228528419140014,"rho":0.0004868068448566772,"breakevenPct":11.19021027695091},{"delta":0.85,"premium":1.0188413213836867,"strike":0.9484219748427215,"iv":3.5442158356576297,"gamma":0.16526819187802114,"theta":-0.0051749314479531865,"vega":0.001057629805285311,"rho":0.00040495701613873944,"breakevenPct":9.292405345911558},{"delta":0.9,"premium":1.2124174243497012,"strike":0.7206853831179985,"iv":4.1500440089266775,"gamma":0.1036943652380628,"theta":-0.004792987371963585,"vega":0.0007924067686566197,"rho":0.0003231071874208015,"breakevenPct":7.3946004148722}],"put":[{"delta":0.1,"premium":0.1731781313056539,"strike":0.8874182595297633,"iv":3.725725375419655,"gamma":0.1254999936368831,"theta":-0.004760315090168589,"vega":0.0008747764917153522,"rho":-0.00025447994290937265,"breakevenPct":60.31999287643838},{"delta":0.15,"premium":0.1,"strike":1.1421346968601729,"iv":2.117877790409037,"gamma":0.2553369423649902,"theta":-0.003912294640588418,"vega":0.0011513919069824816,"rho":-0.00029623800885255285,"breakevenPct":42.10362795221262},{"delta":0.2,"premium":0.1,"strike":1.3509100978148143,"iv":1.5806209328845797,"gamma":0.4024791788993124,"theta":-0.0034750700126527515,"vega":0.0013895181064185111,"rho":-0.0003691086655024754,"breakevenPct":30.504994565843653},{"delta":0.25,"premium":0.10757721107284976,"strike":1.5189430276821243,"iv":1.185005666575242,"gamma":0.5207532242879513,"theta":-0.003149094202807401,"vega":0.0015724655199154899,"rho":-0.0004476926786757534,"breakevenPct":21.590787966151417},{"delta":0.3,"premium":0.13408172745399993,"strike":1.5852043186349998,"iv":1.1432004783417375,"gamma":0.5669166920168837,"theta":-0.0031010096018697425,"vega":0.0016175804620758908,"rho":-0.0005405482281983613,"breakevenPct":19.382078267722235},{"delta":0.35,"premium":0.16058624383515008,"strike":1.6514656095878752,"iv":1.1013952901082331,"gamma":0.613080159745816,"theta":-0.003052925000932084,"vega":0.0016626954042362916,"rho":-0.0006334037777209693,"breakevenPct":17.173368569293054},{"delta":0.4,"premium":0.18709076021630028,"strike":1.7177269005407507,"iv":1.0595901018747287,"gamma":0.6592436274747483,"theta":-0.0030048403999944255,"vega":0.0017078103463966925,"rho":-0.0007262593272435773,"breakevenPct":14.964658870863872},{"delta":0.45,"premium":0.21359527659745045,"strike":1.7839881914936262,"iv":1.0177849136412243,"gamma":0.7054070952036806,"theta":-0.002956755799056767,"vega":0.0017529252885570934,"rho":-0.0008191148767661853,"breakevenPct":12.75594917243469},{"delta":0.5,"premium":0.24009979297860062,"strike":1.8502494824465017,"iv":0.9759797254077198,"gamma":0.7515705629326129,"theta":-0.002908671198119108,"vega":0.001798040230717494,"rho":-0.0009119704262887932,"breakevenPct":10.54723947400551},{"delta":0.55,"premium":0.26660430935975077,"strike":1.9165107733993771,"iv":0.9341745371742154,"gamma":0.7977340306615452,"theta":-0.0028605865971814497,"vega":0.0018431551728778951,"rho":-0.0010048259758114013,"breakevenPct":8.338529775576326},{"delta":0.6,"premium":0.2931088257409009,"strike":1.9827720643522524,"iv":0.8923693489407111,"gamma":0.8438974983904777,"theta":-0.0028125019962437913,"vega":0.0018882701150382958,"rho":-0.001097681525334009,"breakevenPct":6.129820077147148},{"delta":0.65,"premium":0.4299616141662683,"strike":2.140499042341912,"iv":0.9458392728517316,"gamma":0.7779428080168747,"theta":-0.002694852895057799,"vega":0.0017784844377022886,"rho":-0.0012774746478871517,"breakevenPct":4.970142879130928},{"delta":0.7,"premium":0.6055854170936577,"strike":2.3303626130742243,"iv":1.0327842361648825,"gamma":0.6725952512829216,"theta":-0.002552762212703474,"vega":0.0016142742183810573,"rho":-0.001487813404207779,"breakevenPct":4.179044667746292},{"delta":0.75,"premium":0.7812092200210473,"strike":2.5202261838065376,"iv":1.1197291994780334,"gamma":0.5672476945489684,"theta":-0.0024106715303491484,"vega":0.0014500639990598259,"rho":-0.0016981521605284066,"breakevenPct":3.3879464563616546},{"delta":0.8,"premium":0.956833022948437,"strike":2.710089754538851,"iv":1.2066741627911843,"gamma":0.4619001378150151,"theta":-0.002268580847994823,"vega":0.0012858537797385944,"rho":-0.0019084909168490343,"breakevenPct":2.596848244977017},{"delta":0.85,"premium":1.1324568258758263,"strike":2.899953325271164,"iv":1.293619126104335,"gamma":0.3565525810810621,"theta":-0.0021264901656404974,"vega":0.001121643560417363,"rho":-0.0021188296731696615,"breakevenPct":1.805750033592381},{"delta":0.9,"premium":3.228527787493828,"strike":5.003618243583413,"iv":2.2618941217256814,"gamma":0.15311368200968584,"theta":-0.0028791622854565982,"vega":0.0008890689380936128,"rho":-0.00385414920860991,"breakevenPct":1.3838635505786}]},"raw":{"call":[{"delta":0.1,"premium":0.027136123635619888,"strike":3.0854449454247956,"iv":1.2918111231112541,"gamma":0.27114132397792473,"theta":-0.0020202383146700007,"vega":0.0008883776968578576,"rho":0.00011888863678457024,"breakevenPct":72.9211705033564},{"delta":0.15,"premium":0.07792888940964862,"strike":5.117155576385945,"iv":2.5892217981798566,"gamma":0.18143563905342264,"theta":-0.005398437059184758,"vega":0.0011759788932310888,"rho":0.00015084537000552707,"breakevenPct":188.6158036553107},{"delta":0.2,"premium":0.11927398602442328,"strike":5.229040559023069,"iv":2.979512150650168,"gamma":0.1853340026449694,"theta":-0.007317244579239488,"vega":0.0014159323212677506,"rho":0.00018947131208922412,"breakevenPct":197.1285858359718},{"delta":0.25,"premium":0.125,"strike":4.3815411064530805,"iv":2.5448766408418013,"gamma":0.31392772010470016,"theta":-0.006625385021006672,"vega":0.0015683117550633592,"rho":0.0002553628851479378,"breakevenPct":150.36339480294893},{"delta":0.3,"premium":0.125,"strike":3.626933658274031,"iv":2.048242724225261,"gamma":0.4624930812882553,"theta":-0.005603399906619261,"vega":0.0017050951026351719,"rho":0.0003256433908693535,"breakevenPct":108.44075879300173},{"delta":0.35,"premium":0.125,"strike":2.8723262100949816,"iv":1.5516088076087207,"gamma":0.6110584424718104,"theta":-0.0045814147922318485,"vega":0.0018418784502069845,"rho":0.00039592389659076925,"breakevenPct":66.51812278305452},{"delta":0.4,"premium":0.125,"strike":2.1177187619159312,"iv":1.05497489099218,"gamma":0.7596238036553655,"theta":-0.0035594296778444358,"vega":0.0019786617977787975,"rho":0.0004662044023121851,"breakevenPct":24.595486773107268},{"delta":0.45,"premium":0.18085487387106824,"strike":1.9342883836810962,"iv":1.1219867019620058,"gamma":0.721241357832451,"theta":-0.0037548427281220804,"vega":0.001960573030208658,"rho":0.0004937313182017669,"breakevenPct":17.50795875289802},{"delta":0.5,"premium":0.24703363438181253,"strike":1.8564310183743382,"iv":1.2931794767985052,"gamma":0.6483045780130801,"theta":-0.004175272500778574,"vega":0.001913858611024603,"rho":0.0005133559118001566,"breakevenPct":16.859147375341703},{"delta":0.55,"premium":0.3132123948925569,"strike":1.7785736530675802,"iv":1.4643722516350048,"gamma":0.5753677981937091,"theta":-0.004595702273435067,"vega":0.001867144191840548,"rho":0.0005329805053985463,"breakevenPct":16.210335997785382},{"delta":0.6,"premium":0.37939115540330115,"strike":1.7007162877608222,"iv":1.6355650264715043,"gamma":0.5024310183743382,"theta":-0.005016132046091561,"vega":0.0018204297726564932,"rho":0.0005526050989969361,"breakevenPct":15.561524620229065},{"delta":0.65,"premium":0.44556991591404554,"strike":1.6228589224540642,"iv":1.8067578013080041,"gamma":0.42949423855496727,"theta":-0.005436561818748054,"vega":0.0017737153534724383,"rho":0.0005722296925953259,"breakevenPct":14.912713242672746},{"delta":0.7,"premium":0.5117486764247898,"strike":1.5450015571473061,"iv":1.9779505761445033,"gamma":0.35655745873559647,"theta":-0.0058569915914045475,"vega":0.0017270009342883837,"rho":0.0005918542861937156,"breakevenPct":14.263901865116427},{"delta":0.75,"premium":0.6316891154516582,"strike":1.403895158292167,"iv":2.3325594891195376,"gamma":0.2884158451579376,"theta":-0.005938819599932389,"vega":0.0015880758785426924,"rho":0.0005686566735746151,"breakevenPct":13.088015207990267},{"delta":0.8,"premium":0.8252652184176726,"strike":1.1761585665674439,"iv":2.9383876623885845,"gamma":0.2268420185179793,"theta":-0.005556875523942787,"vega":0.0013228528419140014,"rho":0.0004868068448566772,"breakevenPct":11.19021027695091},{"delta":0.85,"premium":1.0188413213836867,"strike":0.9484219748427215,"iv":3.5442158356576297,"gamma":0.16526819187802114,"theta":-0.0051749314479531865,"vega":0.001057629805285311,"rho":0.00040495701613873944,"breakevenPct":9.292405345911558},{"delta":0.9,"premium":1.2124174243497012,"strike":0.7206853831179985,"iv":4.1500440089266775,"gamma":0.1036943652380628,"theta":-0.004792987371963585,"vega":0.0007924067686566197,"rho":0.0003231071874208015,"breakevenPct":7.3946004148722}],"put":[{"delta":0.1,"premium":0.1731781313056539,"strike":0.8874182595297633,"iv":3.725725375419655,"gamma":0.1254999936368831,"theta":-0.004760315090168589,"vega":0.0008747764917153522,"rho":-0.00025447994290937265,"breakevenPct":60.31999287643838},{"delta":0.15,"premium":0.1,"strike":1.1421346968601729,"iv":2.117877790409037,"gamma":0.2553369423649902,"theta":-0.003912294640588418,"vega":0.0011513919069824816,"rho":-0.00029623800885255285,"breakevenPct":42.10362795221262},{"delta":0.2,"premium":0.1,"strike":1.3509100978148143,"iv":1.5806209328845797,"gamma":0.4024791788993124,"theta":-0.0034750700126527515,"vega":0.0013895181064185111,"rho":-0.0003691086655024754,"breakevenPct":30.504994565843653},{"delta":0.25,"premium":0.10757721107284976,"strike":1.5189430276821243,"iv":1.185005666575242,"gamma":0.5207532242879513,"theta":-0.003149094202807401,"vega":0.0015724655199154899,"rho":-0.0004476926786757534,"breakevenPct":21.590787966151417},{"delta":0.3,"premium":0.13408172745399993,"strike":1.5852043186349998,"iv":1.1432004783417375,"gamma":0.5669166920168837,"theta":-0.0031010096018697425,"vega":0.0016175804620758908,"rho":-0.0005405482281983613,"breakevenPct":19.382078267722235},{"delta":0.35,"premium":0.16058624383515008,"strike":1.6514656095878752,"iv":1.1013952901082331,"gamma":0.613080159745816,"theta":-0.003052925000932084,"vega":0.0016626954042362916,"rho":-0.0006334037777209693,"breakevenPct":17.173368569293054},{"delta":0.4,"premium":0.18709076021630028,"strike":1.7177269005407507,"iv":1.0595901018747287,"gamma":0.6592436274747483,"theta":-0.0030048403999944255,"vega":0.0017078103463966925,"rho":-0.0007262593272435773,"breakevenPct":14.964658870863872},{"delta":0.45,"premium":0.21359527659745045,"strike":1.7839881914936262,"iv":1.0177849136412243,"gamma":0.7054070952036806,"theta":-0.002956755799056767,"vega":0.0017529252885570934,"rho":-0.0008191148767661853,"breakevenPct":12.75594917243469},{"delta":0.5,"premium":0.24009979297860062,"strike":1.8502494824465017,"iv":0.9759797254077198,"gamma":0.7515705629326129,"theta":-0.002908671198119108,"vega":0.001798040230717494,"rho":-0.0009119704262887932,"breakevenPct":10.54723947400551},{"delta":0.55,"premium":0.26660430935975077,"strike":1.9165107733993771,"iv":0.9341745371742154,"gamma":0.7977340306615452,"theta":-0.0028605865971814497,"vega":0.0018431551728778951,"rho":-0.0010048259758114013,"breakevenPct":8.338529775576326},{"delta":0.6,"premium":0.2931088257409009,"strike":1.9827720643522524,"iv":0.8923693489407111,"gamma":0.8438974983904777,"theta":-0.0028125019962437913,"vega":0.0018882701150382958,"rho":-0.001097681525334009,"breakevenPct":6.129820077147148},{"delta":0.65,"premium":0.4299616141662683,"strike":2.140499042341912,"iv":0.9458392728517316,"gamma":0.7779428080168747,"theta":-0.002694852895057799,"vega":0.0017784844377022886,"rho":-0.0012774746478871517,"breakevenPct":4.970142879130928},{"delta":0.7,"premium":0.6055854170936577,"strike":2.3303626130742243,"iv":1.0327842361648825,"gamma":0.6725952512829216,"theta":-0.002552762212703474,"vega":0.0016142742183810573,"rho":-0.001487813404207779,"breakevenPct":4.179044667746292},{"delta":0.75,"premium":0.7812092200210473,"strike":2.5202261838065376,"iv":1.1197291994780334,"gamma":0.5672476945489684,"theta":-0.0024106715303491484,"vega":0.0014500639990598259,"rho":-0.0016981521605284066,"breakevenPct":3.3879464563616546},{"delta":0.8,"premium":0.956833022948437,"strike":2.710089754538851,"iv":1.2066741627911843,"gamma":0.4619001378150151,"theta":-0.002268580847994823,"vega":0.0012858537797385944,"rho":-0.0019084909168490343,"breakevenPct":2.596848244977017},{"delta":0.85,"premium":1.1324568258758263,"strike":2.899953325271164,"iv":1.293619126104335,"gamma":0.3565525810810621,"theta":-0.0021264901656404974,"vega":0.001121643560417363,"rho":-0.0021188296731696615,"breakevenPct":1.805750033592381},{"delta":0.9,"premium":3.228527787493828,"strike":5.003618243583413,"iv":2.2618941217256814,"gamma":0.15311368200968584,"theta":-0.0028791622854565982,"vega":0.0008890689380936128,"rho":-0.00385414920860991,"breakevenPct":1.3838635505786}]}},"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"}}