{"symbol":"MSOX","url":"https://intraalpha.com/companies/MSOX","capturedAt":"2026-10-22T22:05:58.791Z","state":"ready","quote":{"symbol":"MSOX","last_price":1.92,"prev_close":1.96,"regular_close":1.94,"change":-0.04,"change_pct":-2.0408,"regular_change":-0.02,"regular_change_pct":-1.0204,"extended_change":-0.02,"extended_change_pct":-1.0309,"bid":1.88,"ask":1.94,"bid_size":400,"ask_size":100,"volume":2896218,"vwap":1.981241,"open":1.99,"high":2.1,"low":1.8674,"close":1.94,"trade_count":4557,"last_trade_at":"2026-10-22T20:41:35.079947573Z","last_quote_at":"2026-10-22T21:46:21.6616523Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:05:53.114255597-04:00","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":null,"fundProfile":{"net_assets":54000000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2022-08-23","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:05:58.239118+00:00"},"optionObservedAt":"2026-10-22T19:52:12.769Z","bars":[{"c":1.93,"h":1.93,"l":1.9,"n":4,"o":1.9,"t":"2026-10-15T08:00:00Z","v":1980,"vw":1.926968},{"c":1.91,"h":1.91,"l":1.91,"n":4,"o":1.91,"t":"2026-10-15T09:20:00Z","v":2614,"vw":1.91},{"c":1.9,"h":1.91,"l":1.9,"n":5,"o":1.91,"t":"2026-10-15T11:00:00Z","v":45395,"vw":1.901457},{"c":1.9448,"h":1.9448,"l":1.9448,"n":1,"o":1.9448,"t":"2026-10-15T11:10:00Z","v":150,"vw":1.9448},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-15T11:50:00Z","v":1000,"vw":1.95},{"c":1.9642,"h":1.9642,"l":1.94,"n":3,"o":1.94,"t":"2026-10-15T12:10:00Z","v":400,"vw":1.953829},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-15T12:20:00Z","v":500,"vw":1.95},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-10-15T12:25:00Z","v":200,"vw":1.94},{"c":1.9647,"h":1.9647,"l":1.9647,"n":1,"o":1.9647,"t":"2026-10-15T12:35:00Z","v":100,"vw":1.9647},{"c":1.96,"h":1.96,"l":1.96,"n":3,"o":1.96,"t":"2026-10-15T12:40:00Z","v":152,"vw":1.96},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-15T12:45:00Z","v":1100,"vw":1.93},{"c":1.93,"h":1.9301,"l":1.93,"n":5,"o":1.93,"t":"2026-10-15T12:50:00Z","v":8850,"vw":1.930011},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-15T12:55:00Z","v":500,"vw":1.93},{"c":1.93,"h":1.96,"l":1.93,"n":4,"o":1.93,"t":"2026-10-15T13:00:00Z","v":1751,"vw":1.938566},{"c":1.94,"h":1.94,"l":1.93,"n":3,"o":1.93,"t":"2026-10-15T13:10:00Z","v":325,"vw":1.936154},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-15T13:15:00Z","v":772,"vw":1.92},{"c":1.915,"h":1.94,"l":1.902,"n":37,"o":1.94,"t":"2026-10-15T13:30:00Z","v":8141,"vw":1.912111},{"c":1.92,"h":1.94,"l":1.92,"n":37,"o":1.92,"t":"2026-10-15T13:35:00Z","v":11230,"vw":1.922706},{"c":1.925,"h":1.93,"l":1.91,"n":54,"o":1.925,"t":"2026-10-15T13:40:00Z","v":7472,"vw":1.919924},{"c":1.91,"h":1.925,"l":1.91,"n":30,"o":1.925,"t":"2026-10-15T13:45:00Z","v":15465,"vw":1.913638},{"c":1.89,"h":1.915,"l":1.89,"n":82,"o":1.91,"t":"2026-10-15T13:50:00Z","v":20819,"vw":1.907916},{"c":1.915,"h":1.9199,"l":1.88,"n":73,"o":1.88,"t":"2026-10-15T13:55:00Z","v":47819,"vw":1.897747},{"c":1.925,"h":1.93,"l":1.91,"n":99,"o":1.915,"t":"2026-10-15T14:00:00Z","v":64472,"vw":1.924306},{"c":1.93,"h":1.94,"l":1.92,"n":64,"o":1.92,"t":"2026-10-15T14:05:00Z","v":79900,"vw":1.930531},{"c":1.92,"h":1.948594,"l":1.92,"n":31,"o":1.948,"t":"2026-10-15T14:10:00Z","v":14753,"vw":1.938491},{"c":1.9094,"h":1.92,"l":1.895,"n":39,"o":1.9101,"t":"2026-10-15T14:15:00Z","v":16843,"vw":1.907254},{"c":1.872,"h":1.905,"l":1.872,"n":37,"o":1.905,"t":"2026-10-15T14:20:00Z","v":15598,"vw":1.885761},{"c":1.875,"h":1.88,"l":1.86,"n":131,"o":1.87,"t":"2026-10-15T14:25:00Z","v":83166,"vw":1.865771},{"c":1.89,"h":1.895,"l":1.87,"n":63,"o":1.87,"t":"2026-10-15T14:30:00Z","v":24634,"vw":1.881765},{"c":1.91,"h":1.91,"l":1.895,"n":32,"o":1.895,"t":"2026-10-15T14:35:00Z","v":4415,"vw":1.90407},{"c":1.95,"h":1.96,"l":1.91,"n":52,"o":1.91,"t":"2026-10-15T14:40:00Z","v":19869,"vw":1.945412},{"c":1.9536,"h":1.9569,"l":1.9412,"n":18,"o":1.9412,"t":"2026-10-15T14:45:00Z","v":5659,"vw":1.950065},{"c":1.95,"h":1.955,"l":1.945,"n":31,"o":1.95,"t":"2026-10-15T14:50:00Z","v":17744,"vw":1.949857},{"c":1.95,"h":1.965,"l":1.95,"n":49,"o":1.96,"t":"2026-10-15T14:55:00Z","v":39149,"vw":1.95186},{"c":1.96,"h":1.96,"l":1.95,"n":17,"o":1.95,"t":"2026-10-15T15:00:00Z","v":15400,"vw":1.951623},{"c":1.96,"h":1.965,"l":1.96,"n":7,"o":1.965,"t":"2026-10-15T15:05:00Z","v":2834,"vw":1.964469},{"c":2,"h":2,"l":1.965,"n":67,"o":1.965,"t":"2026-10-15T15:10:00Z","v":26334,"vw":1.980336},{"c":1.9988,"h":2,"l":1.98,"n":38,"o":1.995,"t":"2026-10-15T15:15:00Z","v":7928,"vw":1.993809},{"c":1.985,"h":2,"l":1.98,"n":22,"o":2,"t":"2026-10-15T15:20:00Z","v":13683,"vw":1.989433},{"c":1.985,"h":1.995,"l":1.975,"n":16,"o":1.98,"t":"2026-10-15T15:25:00Z","v":5310,"vw":1.983906},{"c":2.005,"h":2.005,"l":1.98,"n":21,"o":1.985,"t":"2026-10-15T15:30:00Z","v":18304,"vw":1.999151},{"c":1.99,"h":2.0079,"l":1.99,"n":18,"o":2.005,"t":"2026-10-15T15:35:00Z","v":32450,"vw":2.00032},{"c":1.985,"h":1.99,"l":1.98,"n":6,"o":1.99,"t":"2026-10-15T15:40:00Z","v":4160,"vw":1.988606},{"c":1.99,"h":1.99,"l":1.975,"n":55,"o":1.98,"t":"2026-10-15T15:45:00Z","v":29200,"vw":1.982698},{"c":2.005,"h":2.0059,"l":1.985,"n":56,"o":1.985,"t":"2026-10-15T15:50:00Z","v":11641,"vw":1.99865},{"c":2.01,"h":2.01,"l":2.005,"n":14,"o":2.005,"t":"2026-10-15T15:55:00Z","v":4225,"vw":2.006821},{"c":2.01,"h":2.03,"l":2.005,"n":57,"o":2.01,"t":"2026-10-15T16:00:00Z","v":26153,"vw":2.016365},{"c":1.985,"h":1.995,"l":1.985,"n":3,"o":1.995,"t":"2026-10-15T16:05:00Z","v":8800,"vw":1.989148},{"c":1.98,"h":1.99,"l":1.98,"n":4,"o":1.99,"t":"2026-10-15T16:10:00Z","v":5604,"vw":1.985},{"c":1.97,"h":1.98,"l":1.97,"n":3,"o":1.98,"t":"2026-10-15T16:15:00Z","v":700,"vw":1.975},{"c":1.9744,"h":1.9744,"l":1.97,"n":3,"o":1.97,"t":"2026-10-15T16:20:00Z","v":1487,"vw":1.971997},{"c":1.963,"h":1.97,"l":1.955,"n":13,"o":1.97,"t":"2026-10-15T16:25:00Z","v":11746,"vw":1.965328},{"c":1.965,"h":1.965,"l":1.9624,"n":2,"o":1.9624,"t":"2026-10-15T16:30:00Z","v":1100,"vw":1.964764},{"c":1.965,"h":1.97,"l":1.965,"n":9,"o":1.965,"t":"2026-10-15T16:35:00Z","v":15600,"vw":1.965481},{"c":1.97,"h":1.97,"l":1.96,"n":45,"o":1.97,"t":"2026-10-15T16:40:00Z","v":32364,"vw":1.967477},{"c":1.975,"h":1.9799,"l":1.97,"n":48,"o":1.97,"t":"2026-10-15T16:45:00Z","v":24334,"vw":1.970975},{"c":1.97,"h":1.98,"l":1.97,"n":19,"o":1.975,"t":"2026-10-15T16:50:00Z","v":19241,"vw":1.976037},{"c":1.985,"h":1.99,"l":1.965,"n":19,"o":1.97,"t":"2026-10-15T16:55:00Z","v":6000,"vw":1.972},{"c":1.965,"h":1.985,"l":1.96,"n":29,"o":1.985,"t":"2026-10-15T17:00:00Z","v":8927,"vw":1.973631},{"c":1.9553,"h":1.9663,"l":1.954,"n":16,"o":1.9663,"t":"2026-10-15T17:05:00Z","v":8329,"vw":1.962078},{"c":1.9489,"h":1.955,"l":1.9489,"n":13,"o":1.955,"t":"2026-10-15T17:10:00Z","v":10607,"vw":1.949573},{"c":1.96,"h":1.96,"l":1.9401,"n":50,"o":1.9474,"t":"2026-10-15T17:15:00Z","v":10555,"vw":1.94757},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-15T17:20:00Z","v":200,"vw":1.96},{"c":1.95,"h":1.955,"l":1.95,"n":3,"o":1.955,"t":"2026-10-15T17:25:00Z","v":325,"vw":1.953333},{"c":1.955,"h":1.96,"l":1.955,"n":3,"o":1.96,"t":"2026-10-15T17:30:00Z","v":6125,"vw":1.959918},{"c":1.96,"h":1.96,"l":1.955,"n":7,"o":1.96,"t":"2026-10-15T17:35:00Z","v":916,"vw":1.959444},{"c":1.9698,"h":1.97,"l":1.965,"n":18,"o":1.965,"t":"2026-10-15T17:40:00Z","v":46702,"vw":1.969012},{"c":1.97,"h":1.97,"l":1.96,"n":11,"o":1.96,"t":"2026-10-15T17:45:00Z","v":43435,"vw":1.969977},{"c":1.98,"h":1.98,"l":1.97,"n":11,"o":1.97,"t":"2026-10-15T17:50:00Z","v":1101,"vw":1.975455},{"c":1.965,"h":1.99,"l":1.965,"n":48,"o":1.975,"t":"2026-10-15T18:00:00Z","v":16644,"vw":1.983613},{"c":1.955,"h":1.965,"l":1.955,"n":17,"o":1.96,"t":"2026-10-15T18:05:00Z","v":2529,"vw":1.960244},{"c":1.95,"h":1.955,"l":1.95,"n":17,"o":1.95,"t":"2026-10-15T18:10:00Z","v":5100,"vw":1.950247},{"c":1.945,"h":1.95,"l":1.945,"n":43,"o":1.945,"t":"2026-10-15T18:15:00Z","v":4541,"vw":1.948384},{"c":1.945,"h":1.95,"l":1.945,"n":48,"o":1.945,"t":"2026-10-15T18:20:00Z","v":7300,"vw":1.949247},{"c":1.945,"h":1.945,"l":1.945,"n":12,"o":1.945,"t":"2026-10-15T18:25:00Z","v":2117,"vw":1.945},{"c":1.95,"h":1.955,"l":1.94,"n":66,"o":1.945,"t":"2026-10-15T18:30:00Z","v":11571,"vw":1.949768},{"c":1.945,"h":1.95,"l":1.945,"n":11,"o":1.95,"t":"2026-10-15T18:35:00Z","v":951,"vw":1.946757},{"c":1.945,"h":1.945,"l":1.945,"n":6,"o":1.945,"t":"2026-10-15T18:40:00Z","v":535,"vw":1.945},{"c":1.95,"h":1.95,"l":1.945,"n":34,"o":1.945,"t":"2026-10-15T18:45:00Z","v":6609,"vw":1.949262},{"c":1.955,"h":1.955,"l":1.955,"n":7,"o":1.955,"t":"2026-10-15T18:50:00Z","v":807,"vw":1.955},{"c":1.95,"h":1.95,"l":1.95,"n":7,"o":1.95,"t":"2026-10-15T18:55:00Z","v":644,"vw":1.95},{"c":1.9599,"h":1.9599,"l":1.94,"n":24,"o":1.955,"t":"2026-10-15T19:00:00Z","v":6988,"vw":1.950129},{"c":1.9599,"h":1.96,"l":1.955,"n":22,"o":1.96,"t":"2026-10-15T19:05:00Z","v":11650,"vw":1.956644},{"c":1.965,"h":1.97,"l":1.96,"n":34,"o":1.96,"t":"2026-10-15T19:10:00Z","v":6159,"vw":1.961744},{"c":1.9661,"h":1.97,"l":1.9599,"n":62,"o":1.96,"t":"2026-10-15T19:15:00Z","v":24530,"vw":1.968718},{"c":1.965,"h":1.965,"l":1.965,"n":2,"o":1.965,"t":"2026-10-15T19:20:00Z","v":1100,"vw":1.965},{"c":1.95,"h":1.96,"l":1.95,"n":15,"o":1.96,"t":"2026-10-15T19:25:00Z","v":7804,"vw":1.954468},{"c":1.9332,"h":1.95,"l":1.93,"n":57,"o":1.95,"t":"2026-10-15T19:30:00Z","v":21580,"vw":1.937531},{"c":1.921,"h":1.93,"l":1.921,"n":18,"o":1.93,"t":"2026-10-15T19:35:00Z","v":4140,"vw":1.928982},{"c":1.93,"h":1.955,"l":1.91,"n":63,"o":1.92,"t":"2026-10-15T19:40:00Z","v":24860,"vw":1.928827},{"c":1.94,"h":1.94,"l":1.925,"n":43,"o":1.935,"t":"2026-10-15T19:45:00Z","v":28679,"vw":1.929998},{"c":1.955,"h":1.955,"l":1.945,"n":21,"o":1.945,"t":"2026-10-15T19:50:00Z","v":12537,"vw":1.952735},{"c":1.96,"h":1.96,"l":1.945,"n":32,"o":1.95,"t":"2026-10-15T19:55:00Z","v":36542,"vw":1.947384},{"c":1.94,"h":1.94,"l":1.94,"n":5,"o":1.94,"t":"2026-10-15T20:00:00Z","v":2700,"vw":1.94},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-15T20:10:00Z","v":250,"vw":2},{"c":1.9507,"h":1.9507,"l":1.9507,"n":1,"o":1.9507,"t":"2026-10-15T20:15:00Z","v":100,"vw":1.9507},{"c":1.951,"h":1.98,"l":1.95,"n":4,"o":1.95,"t":"2026-10-15T20:35:00Z","v":2200,"vw":1.955455},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-10-15T20:40:00Z","v":1000,"vw":1.96},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-10-15T21:00:00Z","v":400,"vw":1.96},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-15T21:25:00Z","v":100,"vw":1.96},{"c":1.97,"h":1.97,"l":1.97,"n":3,"o":1.97,"t":"2026-10-15T21:30:00Z","v":1000,"vw":1.97},{"c":1.98,"h":1.98,"l":1.98,"n":3,"o":1.98,"t":"2026-10-15T21:40:00Z","v":1000,"vw":1.98},{"c":2,"h":2,"l":1.98,"n":5,"o":1.98,"t":"2026-10-15T21:50:00Z","v":11400,"vw":1.997666},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-15T22:05:00Z","v":500,"vw":1.97},{"c":1.97,"h":1.9704,"l":1.97,"n":2,"o":1.9704,"t":"2026-10-15T22:10:00Z","v":1500,"vw":1.970133},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-15T22:15:00Z","v":3000,"vw":1.99},{"c":1.9791,"h":1.9791,"l":1.9791,"n":1,"o":1.9791,"t":"2026-10-15T22:35:00Z","v":2000,"vw":1.9791},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-15T22:40:00Z","v":1000,"vw":1.97},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-10-15T22:50:00Z","v":2000,"vw":1.96},{"c":1.9793,"h":1.9793,"l":1.9791,"n":2,"o":1.9791,"t":"2026-10-15T23:00:00Z","v":1000,"vw":1.9792},{"c":1.97,"h":1.97,"l":1.97,"n":2,"o":1.97,"t":"2026-10-15T23:10:00Z","v":1000,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-15T23:55:00Z","v":254,"vw":1.97},{"c":1.99,"h":1.99,"l":1.99,"n":3,"o":1.99,"t":"2026-10-16T08:00:00Z","v":6444,"vw":1.99},{"c":1.9575,"h":1.9575,"l":1.9575,"n":1,"o":1.9575,"t":"2026-10-16T10:55:00Z","v":106,"vw":1.9575},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-16T12:25:00Z","v":100,"vw":2},{"c":1.9998,"h":1.9998,"l":1.9998,"n":1,"o":1.9998,"t":"2026-10-16T12:40:00Z","v":1500,"vw":1.9998},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-16T13:00:00Z","v":3000,"vw":1.99},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-16T13:15:00Z","v":400,"vw":1.99},{"c":1.93,"h":1.9633,"l":1.93,"n":23,"o":1.96,"t":"2026-10-16T13:30:00Z","v":7430,"vw":1.947625},{"c":1.9259,"h":1.93,"l":1.9201,"n":11,"o":1.93,"t":"2026-10-16T13:35:00Z","v":1930,"vw":1.927403},{"c":1.96,"h":1.96,"l":1.926,"n":28,"o":1.93,"t":"2026-10-16T13:40:00Z","v":15904,"vw":1.936798},{"c":1.905,"h":1.9391,"l":1.905,"n":36,"o":1.93,"t":"2026-10-16T13:45:00Z","v":8233,"vw":1.914583},{"c":1.915,"h":1.915,"l":1.8901,"n":103,"o":1.905,"t":"2026-10-16T13:50:00Z","v":24047,"vw":1.902892},{"c":1.895,"h":1.915,"l":1.89,"n":42,"o":1.915,"t":"2026-10-16T13:55:00Z","v":24478,"vw":1.896952},{"c":1.9135,"h":1.92,"l":1.8906,"n":49,"o":1.8906,"t":"2026-10-16T14:00:00Z","v":29319,"vw":1.916551},{"c":1.945,"h":1.945,"l":1.915,"n":67,"o":1.915,"t":"2026-10-16T14:05:00Z","v":12595,"vw":1.927103},{"c":1.93,"h":1.94,"l":1.925,"n":32,"o":1.94,"t":"2026-10-16T14:10:00Z","v":83381,"vw":1.930392},{"c":1.925,"h":1.93,"l":1.925,"n":17,"o":1.925,"t":"2026-10-16T14:15:00Z","v":4300,"vw":1.92607},{"c":1.93,"h":1.93,"l":1.92,"n":25,"o":1.93,"t":"2026-10-16T14:20:00Z","v":4163,"vw":1.924999},{"c":1.91,"h":1.92,"l":1.91,"n":22,"o":1.92,"t":"2026-10-16T14:25:00Z","v":8438,"vw":1.912034},{"c":1.905,"h":1.92,"l":1.905,"n":27,"o":1.915,"t":"2026-10-16T14:30:00Z","v":4783,"vw":1.912931},{"c":1.9,"h":1.91,"l":1.895,"n":37,"o":1.91,"t":"2026-10-16T14:35:00Z","v":5139,"vw":1.899095},{"c":1.89,"h":1.9,"l":1.88,"n":62,"o":1.9,"t":"2026-10-16T14:40:00Z","v":16816,"vw":1.887406},{"c":1.91,"h":1.91,"l":1.9,"n":31,"o":1.9,"t":"2026-10-16T14:45:00Z","v":11389,"vw":1.904546},{"c":1.905,"h":1.91,"l":1.9,"n":14,"o":1.9,"t":"2026-10-16T14:50:00Z","v":2759,"vw":1.905683},{"c":1.9,"h":1.91,"l":1.9,"n":27,"o":1.905,"t":"2026-10-16T14:55:00Z","v":39953,"vw":1.900321},{"c":1.885,"h":1.895,"l":1.88,"n":41,"o":1.895,"t":"2026-10-16T15:00:00Z","v":22415,"vw":1.882826},{"c":1.855,"h":1.88,"l":1.85,"n":107,"o":1.88,"t":"2026-10-16T15:05:00Z","v":29276,"vw":1.868216},{"c":1.8685,"h":1.87,"l":1.845,"n":148,"o":1.855,"t":"2026-10-16T15:10:00Z","v":87585,"vw":1.853109},{"c":1.855,"h":1.8686,"l":1.85,"n":18,"o":1.8686,"t":"2026-10-16T15:15:00Z","v":28462,"vw":1.856841},{"c":1.865,"h":1.87,"l":1.855,"n":75,"o":1.855,"t":"2026-10-16T15:20:00Z","v":39777,"vw":1.867697},{"c":1.87,"h":1.875,"l":1.85,"n":43,"o":1.8686,"t":"2026-10-16T15:25:00Z","v":91541,"vw":1.858812},{"c":1.875,"h":1.88,"l":1.87,"n":19,"o":1.87,"t":"2026-10-16T15:30:00Z","v":12910,"vw":1.873113},{"c":1.875,"h":1.88,"l":1.8601,"n":57,"o":1.875,"t":"2026-10-16T15:35:00Z","v":71233,"vw":1.870978},{"c":1.86,"h":1.875,"l":1.86,"n":5,"o":1.875,"t":"2026-10-16T15:40:00Z","v":510,"vw":1.865556},{"c":1.87,"h":1.8794,"l":1.86,"n":29,"o":1.865,"t":"2026-10-16T15:45:00Z","v":12026,"vw":1.866805},{"c":1.87,"h":1.87,"l":1.8599,"n":11,"o":1.86,"t":"2026-10-16T15:50:00Z","v":25120,"vw":1.868016},{"c":1.875,"h":1.88,"l":1.865,"n":38,"o":1.865,"t":"2026-10-16T15:55:00Z","v":62017,"vw":1.868603},{"c":1.865,"h":1.87,"l":1.86,"n":9,"o":1.87,"t":"2026-10-16T16:00:00Z","v":1855,"vw":1.866111},{"c":1.855,"h":1.87,"l":1.85,"n":34,"o":1.865,"t":"2026-10-16T16:05:00Z","v":42859,"vw":1.851471},{"c":1.86,"h":1.86,"l":1.855,"n":17,"o":1.855,"t":"2026-10-16T16:10:00Z","v":5980,"vw":1.85688},{"c":1.8507,"h":1.87,"l":1.85,"n":28,"o":1.87,"t":"2026-10-16T16:15:00Z","v":4568,"vw":1.86406},{"c":1.855,"h":1.86,"l":1.8541,"n":9,"o":1.86,"t":"2026-10-16T16:20:00Z","v":2760,"vw":1.85724},{"c":1.86,"h":1.86,"l":1.85,"n":7,"o":1.855,"t":"2026-10-16T16:25:00Z","v":2405,"vw":1.853319},{"c":1.855,"h":1.86,"l":1.855,"n":17,"o":1.855,"t":"2026-10-16T16:30:00Z","v":5379,"vw":1.856242},{"c":1.855,"h":1.8589,"l":1.855,"n":4,"o":1.855,"t":"2026-10-16T16:35:00Z","v":14050,"vw":1.855279},{"c":1.845,"h":1.85,"l":1.84,"n":49,"o":1.85,"t":"2026-10-16T16:40:00Z","v":24956,"vw":1.848907},{"c":1.86,"h":1.87,"l":1.85,"n":76,"o":1.85,"t":"2026-10-16T16:45:00Z","v":52342,"vw":1.865538},{"c":1.855,"h":1.8573,"l":1.8501,"n":7,"o":1.855,"t":"2026-10-16T16:50:00Z","v":7735,"vw":1.855278},{"c":1.8615,"h":1.87,"l":1.85,"n":60,"o":1.85,"t":"2026-10-16T16:55:00Z","v":13798,"vw":1.85727},{"c":1.85,"h":1.8699,"l":1.85,"n":22,"o":1.865,"t":"2026-10-16T17:00:00Z","v":13234,"vw":1.862702},{"c":1.845,"h":1.856,"l":1.845,"n":23,"o":1.851,"t":"2026-10-16T17:05:00Z","v":13650,"vw":1.851174},{"c":1.845,"h":1.85,"l":1.845,"n":5,"o":1.845,"t":"2026-10-16T17:10:00Z","v":2094,"vw":1.845463},{"c":1.825,"h":1.845,"l":1.82,"n":104,"o":1.845,"t":"2026-10-16T17:15:00Z","v":70939,"vw":1.829204},{"c":1.8261,"h":1.835,"l":1.815,"n":59,"o":1.825,"t":"2026-10-16T17:20:00Z","v":71842,"vw":1.828873},{"c":1.83,"h":1.83,"l":1.815,"n":73,"o":1.825,"t":"2026-10-16T17:25:00Z","v":14983,"vw":1.81976},{"c":1.825,"h":1.825,"l":1.81,"n":22,"o":1.82,"t":"2026-10-16T17:30:00Z","v":3677,"vw":1.818541},{"c":1.815,"h":1.8242,"l":1.815,"n":48,"o":1.8242,"t":"2026-10-16T17:35:00Z","v":28767,"vw":1.818323},{"c":1.82,"h":1.83,"l":1.81,"n":60,"o":1.815,"t":"2026-10-16T17:40:00Z","v":26303,"vw":1.816984},{"c":1.805,"h":1.82,"l":1.805,"n":32,"o":1.82,"t":"2026-10-16T17:45:00Z","v":10157,"vw":1.811819},{"c":1.805,"h":1.8174,"l":1.805,"n":93,"o":1.805,"t":"2026-10-16T17:50:00Z","v":26550,"vw":1.809414},{"c":1.81,"h":1.81,"l":1.8,"n":11,"o":1.805,"t":"2026-10-16T17:55:00Z","v":35850,"vw":1.802821},{"c":1.82,"h":1.82,"l":1.8,"n":182,"o":1.8,"t":"2026-10-16T18:00:00Z","v":137994,"vw":1.803048},{"c":1.81,"h":1.81,"l":1.8001,"n":19,"o":1.81,"t":"2026-10-16T18:05:00Z","v":6509,"vw":1.806999},{"c":1.8,"h":1.805,"l":1.79,"n":23,"o":1.805,"t":"2026-10-16T18:10:00Z","v":17890,"vw":1.796504},{"c":1.785,"h":1.795,"l":1.78,"n":62,"o":1.795,"t":"2026-10-16T18:15:00Z","v":34376,"vw":1.783138},{"c":1.775,"h":1.785,"l":1.77,"n":31,"o":1.78,"t":"2026-10-16T18:20:00Z","v":11089,"vw":1.777606},{"c":1.775,"h":1.78,"l":1.77,"n":55,"o":1.78,"t":"2026-10-16T18:25:00Z","v":37521,"vw":1.775382},{"c":1.77,"h":1.78,"l":1.76,"n":95,"o":1.78,"t":"2026-10-16T18:30:00Z","v":41919,"vw":1.766704},{"c":1.765,"h":1.78,"l":1.76,"n":86,"o":1.775,"t":"2026-10-16T18:35:00Z","v":30136,"vw":1.769782},{"c":1.76,"h":1.7654,"l":1.75,"n":43,"o":1.765,"t":"2026-10-16T18:40:00Z","v":20872,"vw":1.759404},{"c":1.77,"h":1.77,"l":1.75,"n":171,"o":1.755,"t":"2026-10-16T18:45:00Z","v":76366,"vw":1.758256},{"c":1.755,"h":1.77,"l":1.75,"n":125,"o":1.77,"t":"2026-10-16T18:50:00Z","v":204082,"vw":1.756916},{"c":1.77,"h":1.78,"l":1.75,"n":430,"o":1.76,"t":"2026-10-16T18:55:00Z","v":326349,"vw":1.76574},{"c":1.77,"h":1.77,"l":1.765,"n":91,"o":1.7699,"t":"2026-10-16T19:00:00Z","v":79582,"vw":1.76852},{"c":1.745,"h":1.77,"l":1.74,"n":97,"o":1.765,"t":"2026-10-16T19:05:00Z","v":134396,"vw":1.75017},{"c":1.775,"h":1.78,"l":1.7499,"n":88,"o":1.75,"t":"2026-10-16T19:10:00Z","v":49031,"vw":1.773053},{"c":1.7744,"h":1.7798,"l":1.765,"n":72,"o":1.7798,"t":"2026-10-16T19:15:00Z","v":36714,"vw":1.773148},{"c":1.775,"h":1.785,"l":1.77,"n":87,"o":1.775,"t":"2026-10-16T19:20:00Z","v":61017,"vw":1.779935},{"c":1.775,"h":1.78,"l":1.771,"n":58,"o":1.775,"t":"2026-10-16T19:25:00Z","v":34262,"vw":1.773885},{"c":1.775,"h":1.78,"l":1.765,"n":115,"o":1.775,"t":"2026-10-16T19:30:00Z","v":72628,"vw":1.772555},{"c":1.78,"h":1.79,"l":1.78,"n":112,"o":1.78,"t":"2026-10-16T19:35:00Z","v":100699,"vw":1.786624},{"c":1.765,"h":1.78,"l":1.76,"n":33,"o":1.7701,"t":"2026-10-16T19:40:00Z","v":43246,"vw":1.775647},{"c":1.775,"h":1.78,"l":1.73,"n":323,"o":1.765,"t":"2026-10-16T19:45:00Z","v":258095,"vw":1.750464},{"c":1.775,"h":1.775,"l":1.7601,"n":85,"o":1.775,"t":"2026-10-16T19:50:00Z","v":51052,"vw":1.770326},{"c":1.7673,"h":1.78,"l":1.76,"n":104,"o":1.775,"t":"2026-10-16T19:55:00Z","v":37110,"vw":1.767553},{"c":1.77,"h":1.77,"l":1.76,"n":7,"o":1.76,"t":"2026-10-16T20:00:00Z","v":1508,"vw":1.761662},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-16T20:10:00Z","v":250,"vw":1.8},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-16T20:15:00Z","v":5500,"vw":1.8},{"c":1.7793,"h":1.7793,"l":1.7793,"n":1,"o":1.7793,"t":"2026-10-16T20:20:00Z","v":1000,"vw":1.7793},{"c":1.7704,"h":1.7704,"l":1.7704,"n":1,"o":1.7704,"t":"2026-10-16T20:25:00Z","v":1000,"vw":1.7704},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-16T20:35:00Z","v":500,"vw":1.79},{"c":1.7843,"h":1.81,"l":1.78,"n":6,"o":1.81,"t":"2026-10-16T20:50:00Z","v":1449,"vw":1.799366},{"c":1.772,"h":1.784,"l":1.77,"n":8,"o":1.78,"t":"2026-10-16T20:55:00Z","v":5000,"vw":1.771443},{"c":1.8236,"h":1.8236,"l":1.78,"n":17,"o":1.78,"t":"2026-10-16T21:00:00Z","v":16001,"vw":1.803195},{"c":1.7791,"h":1.7791,"l":1.77,"n":2,"o":1.77,"t":"2026-10-16T21:20:00Z","v":5000,"vw":1.77455},{"c":1.804,"h":1.804,"l":1.8,"n":3,"o":1.8,"t":"2026-10-16T21:45:00Z","v":600,"vw":1.800667},{"c":1.8,"h":1.81,"l":1.8,"n":3,"o":1.81,"t":"2026-10-16T22:40:00Z","v":697,"vw":1.804304},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-16T22:45:00Z","v":150,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-16T22:55:00Z","v":110,"vw":1.79},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-10-16T23:20:00Z","v":405,"vw":1.78},{"c":1.7885,"h":1.7885,"l":1.7885,"n":1,"o":1.7885,"t":"2026-10-16T23:25:00Z","v":612,"vw":1.7885},{"c":1.76,"h":1.79,"l":1.76,"n":11,"o":1.79,"t":"2026-10-16T23:45:00Z","v":6100,"vw":1.766064},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-16T23:50:00Z","v":200,"vw":1.77},{"c":1.7601,"h":1.7601,"l":1.76,"n":3,"o":1.76,"t":"2026-10-16T23:55:00Z","v":11300,"vw":1.760097},{"c":1.8,"h":1.88,"l":1.8,"n":6,"o":1.88,"t":"2026-10-19T08:00:00Z","v":2364,"vw":1.841898},{"c":1.8,"h":1.8,"l":1.8,"n":2,"o":1.8,"t":"2026-10-19T08:05:00Z","v":738,"vw":1.8},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-19T10:50:00Z","v":400,"vw":1.88},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-19T11:00:00Z","v":5000,"vw":1.88},{"c":1.8,"h":1.8001,"l":1.8,"n":14,"o":1.8,"t":"2026-10-19T11:30:00Z","v":1242,"vw":1.800019},{"c":1.8039,"h":1.8039,"l":1.8039,"n":1,"o":1.8039,"t":"2026-10-19T11:50:00Z","v":1000,"vw":1.8039},{"c":1.7901,"h":1.7901,"l":1.79,"n":16,"o":1.79,"t":"2026-10-19T11:55:00Z","v":632,"vw":1.79005},{"c":1.85,"h":1.85,"l":1.79,"n":4,"o":1.79,"t":"2026-10-19T12:00:00Z","v":350,"vw":1.810033},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-19T12:05:00Z","v":2500,"vw":1.82},{"c":1.83,"h":1.83,"l":1.82,"n":3,"o":1.8277,"t":"2026-10-19T12:10:00Z","v":1460,"vw":1.826849},{"c":1.8,"h":1.8,"l":1.785,"n":5,"o":1.8,"t":"2026-10-19T12:25:00Z","v":13093,"vw":1.799755},{"c":1.8,"h":1.8,"l":1.7909,"n":3,"o":1.8,"t":"2026-10-19T12:35:00Z","v":6000,"vw":1.796208},{"c":1.78,"h":1.8,"l":1.78,"n":8,"o":1.8,"t":"2026-10-19T12:45:00Z","v":1250,"vw":1.789513},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-19T13:20:00Z","v":100,"vw":1.82},{"c":1.828,"h":1.84,"l":1.82,"n":7,"o":1.82,"t":"2026-10-19T13:25:00Z","v":1073,"vw":1.827065},{"c":1.76,"h":1.7899,"l":1.75,"n":74,"o":1.78,"t":"2026-10-19T13:30:00Z","v":89386,"vw":1.767694},{"c":1.745,"h":1.77,"l":1.74,"n":197,"o":1.75,"t":"2026-10-19T13:35:00Z","v":81479,"vw":1.756905},{"c":1.745,"h":1.76,"l":1.74,"n":204,"o":1.7468,"t":"2026-10-19T13:40:00Z","v":85859,"vw":1.746003},{"c":1.735,"h":1.75,"l":1.735,"n":124,"o":1.7454,"t":"2026-10-19T13:45:00Z","v":85367,"vw":1.73862},{"c":1.745,"h":1.75,"l":1.725,"n":277,"o":1.735,"t":"2026-10-19T13:50:00Z","v":99584,"vw":1.734537},{"c":1.7498,"h":1.755,"l":1.74,"n":64,"o":1.745,"t":"2026-10-19T13:55:00Z","v":110271,"vw":1.744105},{"c":1.71,"h":1.75,"l":1.71,"n":110,"o":1.75,"t":"2026-10-19T14:00:00Z","v":185200,"vw":1.723216},{"c":1.7084,"h":1.72,"l":1.69,"n":145,"o":1.71,"t":"2026-10-19T14:05:00Z","v":239380,"vw":1.699608},{"c":1.675,"h":1.71,"l":1.62,"n":563,"o":1.71,"t":"2026-10-19T14:10:00Z","v":357961,"vw":1.647929},{"c":1.72,"h":1.72,"l":1.665,"n":129,"o":1.675,"t":"2026-10-19T14:15:00Z","v":158041,"vw":1.678614},{"c":1.745,"h":1.76,"l":1.72,"n":43,"o":1.72,"t":"2026-10-19T14:20:00Z","v":53219,"vw":1.742275},{"c":1.74,"h":1.74,"l":1.725,"n":63,"o":1.74,"t":"2026-10-19T14:25:00Z","v":25845,"vw":1.734707},{"c":1.735,"h":1.745,"l":1.721,"n":35,"o":1.73,"t":"2026-10-19T14:30:00Z","v":17684,"vw":1.733054},{"c":1.74,"h":1.75,"l":1.74,"n":50,"o":1.74,"t":"2026-10-19T14:35:00Z","v":17050,"vw":1.743397},{"c":1.745,"h":1.75,"l":1.74,"n":33,"o":1.745,"t":"2026-10-19T14:40:00Z","v":13533,"vw":1.741894},{"c":1.745,"h":1.75,"l":1.74,"n":21,"o":1.74,"t":"2026-10-19T14:45:00Z","v":16597,"vw":1.743163},{"c":1.75,"h":1.7699,"l":1.745,"n":32,"o":1.745,"t":"2026-10-19T14:50:00Z","v":25972,"vw":1.758169},{"c":1.75,"h":1.7594,"l":1.75,"n":6,"o":1.7594,"t":"2026-10-19T14:55:00Z","v":10972,"vw":1.758927},{"c":1.75,"h":1.75,"l":1.7458,"n":11,"o":1.75,"t":"2026-10-19T15:00:00Z","v":50330,"vw":1.749951},{"c":1.755,"h":1.7567,"l":1.75,"n":12,"o":1.75,"t":"2026-10-19T15:05:00Z","v":3044,"vw":1.750594},{"c":1.77,"h":1.77,"l":1.75,"n":37,"o":1.75,"t":"2026-10-19T15:10:00Z","v":43655,"vw":1.750464},{"c":1.7627,"h":1.77,"l":1.7548,"n":40,"o":1.76,"t":"2026-10-19T15:15:00Z","v":13222,"vw":1.760443},{"c":1.77,"h":1.77,"l":1.765,"n":79,"o":1.77,"t":"2026-10-19T15:20:00Z","v":59088,"vw":1.769756},{"c":1.78,"h":1.78,"l":1.7666,"n":10,"o":1.775,"t":"2026-10-19T15:25:00Z","v":12814,"vw":1.774661},{"c":1.765,"h":1.785,"l":1.765,"n":22,"o":1.775,"t":"2026-10-19T15:30:00Z","v":13921,"vw":1.77517},{"c":1.78,"h":1.79,"l":1.775,"n":9,"o":1.775,"t":"2026-10-19T15:35:00Z","v":3051,"vw":1.777712},{"c":1.78,"h":1.79,"l":1.775,"n":13,"o":1.775,"t":"2026-10-19T15:40:00Z","v":4904,"vw":1.777248},{"c":1.7699,"h":1.775,"l":1.765,"n":21,"o":1.775,"t":"2026-10-19T15:45:00Z","v":18473,"vw":1.77207},{"c":1.785,"h":1.785,"l":1.765,"n":18,"o":1.7665,"t":"2026-10-19T15:50:00Z","v":15576,"vw":1.77261},{"c":1.7833,"h":1.79,"l":1.7801,"n":9,"o":1.7801,"t":"2026-10-19T15:55:00Z","v":13351,"vw":1.786749},{"c":1.755,"h":1.78,"l":1.75,"n":55,"o":1.78,"t":"2026-10-19T16:00:00Z","v":50659,"vw":1.768319},{"c":1.74,"h":1.75,"l":1.74,"n":23,"o":1.75,"t":"2026-10-19T16:05:00Z","v":8065,"vw":1.74859},{"c":1.75,"h":1.75,"l":1.75,"n":12,"o":1.75,"t":"2026-10-19T16:10:00Z","v":35124,"vw":1.75},{"c":1.765,"h":1.765,"l":1.76,"n":5,"o":1.76,"t":"2026-10-19T16:15:00Z","v":10201,"vw":1.76469},{"c":1.77,"h":1.77,"l":1.765,"n":4,"o":1.7698,"t":"2026-10-19T16:20:00Z","v":14027,"vw":1.766552},{"c":1.77,"h":1.77,"l":1.765,"n":20,"o":1.765,"t":"2026-10-19T16:25:00Z","v":7176,"vw":1.768704},{"c":1.765,"h":1.765,"l":1.765,"n":3,"o":1.765,"t":"2026-10-19T16:30:00Z","v":16000,"vw":1.765},{"c":1.77,"h":1.775,"l":1.7699,"n":9,"o":1.77,"t":"2026-10-19T16:35:00Z","v":6435,"vw":1.770158},{"c":1.765,"h":1.77,"l":1.765,"n":23,"o":1.77,"t":"2026-10-19T16:40:00Z","v":33363,"vw":1.766233},{"c":1.76,"h":1.76,"l":1.76,"n":2,"o":1.76,"t":"2026-10-19T16:45:00Z","v":1350,"vw":1.76},{"c":1.76,"h":1.765,"l":1.76,"n":11,"o":1.765,"t":"2026-10-19T16:50:00Z","v":20918,"vw":1.760144},{"c":1.77,"h":1.77,"l":1.765,"n":4,"o":1.765,"t":"2026-10-19T16:55:00Z","v":23926,"vw":1.768955},{"c":1.765,"h":1.765,"l":1.76,"n":11,"o":1.765,"t":"2026-10-19T17:00:00Z","v":21642,"vw":1.762685},{"c":1.7601,"h":1.7601,"l":1.76,"n":8,"o":1.76,"t":"2026-10-19T17:05:00Z","v":1005,"vw":1.76003},{"c":1.76,"h":1.76,"l":1.76,"n":5,"o":1.76,"t":"2026-10-19T17:10:00Z","v":10312,"vw":1.76},{"c":1.775,"h":1.78,"l":1.7699,"n":8,"o":1.7699,"t":"2026-10-19T17:25:00Z","v":14050,"vw":1.774192},{"c":1.76,"h":1.78,"l":1.76,"n":15,"o":1.78,"t":"2026-10-19T17:30:00Z","v":10939,"vw":1.772816},{"c":1.7501,"h":1.76,"l":1.75,"n":13,"o":1.76,"t":"2026-10-19T17:35:00Z","v":33217,"vw":1.75146},{"c":1.755,"h":1.76,"l":1.75,"n":41,"o":1.75,"t":"2026-10-19T17:40:00Z","v":29809,"vw":1.753492},{"c":1.7403,"h":1.75,"l":1.7403,"n":4,"o":1.75,"t":"2026-10-19T17:45:00Z","v":6400,"vw":1.743412},{"c":1.745,"h":1.75,"l":1.745,"n":9,"o":1.745,"t":"2026-10-19T17:50:00Z","v":1399,"vw":1.74614},{"c":1.725,"h":1.74,"l":1.7201,"n":53,"o":1.735,"t":"2026-10-19T17:55:00Z","v":52051,"vw":1.725172},{"c":1.725,"h":1.735,"l":1.725,"n":43,"o":1.725,"t":"2026-10-19T18:00:00Z","v":14325,"vw":1.727794},{"c":1.73,"h":1.73,"l":1.715,"n":63,"o":1.72,"t":"2026-10-19T18:05:00Z","v":40548,"vw":1.720905},{"c":1.725,"h":1.7301,"l":1.72,"n":12,"o":1.73,"t":"2026-10-19T18:10:00Z","v":6994,"vw":1.721226},{"c":1.71,"h":1.73,"l":1.71,"n":23,"o":1.725,"t":"2026-10-19T18:15:00Z","v":15733,"vw":1.718922},{"c":1.72,"h":1.72,"l":1.7,"n":57,"o":1.71,"t":"2026-10-19T18:20:00Z","v":54663,"vw":1.713539},{"c":1.725,"h":1.73,"l":1.72,"n":5,"o":1.72,"t":"2026-10-19T18:25:00Z","v":720,"vw":1.723571},{"c":1.725,"h":1.725,"l":1.725,"n":8,"o":1.725,"t":"2026-10-19T18:30:00Z","v":3142,"vw":1.725},{"c":1.715,"h":1.72,"l":1.715,"n":18,"o":1.72,"t":"2026-10-19T18:35:00Z","v":3700,"vw":1.717297},{"c":1.7298,"h":1.73,"l":1.715,"n":15,"o":1.715,"t":"2026-10-19T18:40:00Z","v":27721,"vw":1.726837},{"c":1.725,"h":1.735,"l":1.725,"n":46,"o":1.725,"t":"2026-10-19T18:45:00Z","v":61251,"vw":1.734353},{"c":1.735,"h":1.735,"l":1.72,"n":12,"o":1.72,"t":"2026-10-19T18:50:00Z","v":2665,"vw":1.72438},{"c":1.735,"h":1.735,"l":1.73,"n":10,"o":1.735,"t":"2026-10-19T18:55:00Z","v":1120,"vw":1.734065},{"c":1.745,"h":1.75,"l":1.7307,"n":16,"o":1.7307,"t":"2026-10-19T19:00:00Z","v":5988,"vw":1.740007},{"c":1.733,"h":1.74,"l":1.733,"n":8,"o":1.74,"t":"2026-10-19T19:05:00Z","v":6965,"vw":1.734047},{"c":1.7341,"h":1.735,"l":1.73,"n":5,"o":1.735,"t":"2026-10-19T19:10:00Z","v":1567,"vw":1.732176},{"c":1.7357,"h":1.7362,"l":1.735,"n":3,"o":1.7362,"t":"2026-10-19T19:15:00Z","v":5284,"vw":1.736159},{"c":1.745,"h":1.7486,"l":1.73,"n":22,"o":1.735,"t":"2026-10-19T19:20:00Z","v":9178,"vw":1.740813},{"c":1.7302,"h":1.745,"l":1.7302,"n":8,"o":1.745,"t":"2026-10-19T19:25:00Z","v":5428,"vw":1.738404},{"c":1.735,"h":1.735,"l":1.735,"n":1,"o":1.735,"t":"2026-10-19T19:30:00Z","v":208,"vw":1.735},{"c":1.74,"h":1.74,"l":1.74,"n":6,"o":1.74,"t":"2026-10-19T19:35:00Z","v":1135,"vw":1.74},{"c":1.735,"h":1.75,"l":1.735,"n":41,"o":1.745,"t":"2026-10-19T19:40:00Z","v":69988,"vw":1.740247},{"c":1.71,"h":1.735,"l":1.71,"n":40,"o":1.735,"t":"2026-10-19T19:45:00Z","v":27950,"vw":1.72772},{"c":1.725,"h":1.73,"l":1.705,"n":135,"o":1.71,"t":"2026-10-19T19:50:00Z","v":192104,"vw":1.723378},{"c":1.705,"h":1.73,"l":1.7,"n":65,"o":1.725,"t":"2026-10-19T19:55:00Z","v":62763,"vw":1.713251},{"c":1.71,"h":1.72,"l":1.7,"n":10,"o":1.7,"t":"2026-10-19T20:00:00Z","v":1843,"vw":1.708197},{"c":1.7,"h":1.7,"l":1.692,"n":4,"o":1.692,"t":"2026-10-19T20:05:00Z","v":3000,"vw":1.697324},{"c":1.7,"h":1.7,"l":1.6915,"n":3,"o":1.6915,"t":"2026-10-19T20:15:00Z","v":1695,"vw":1.698496},{"c":1.7224,"h":1.7224,"l":1.7224,"n":1,"o":1.7224,"t":"2026-10-19T20:45:00Z","v":1395,"vw":1.7224},{"c":1.7308,"h":1.7308,"l":1.72,"n":5,"o":1.7215,"t":"2026-10-19T21:15:00Z","v":6000,"vw":1.7241},{"c":1.7308,"h":1.7308,"l":1.7308,"n":1,"o":1.7308,"t":"2026-10-19T21:20:00Z","v":1000,"vw":1.7308},{"c":1.7339,"h":1.74,"l":1.7339,"n":2,"o":1.74,"t":"2026-10-19T21:30:00Z","v":1501,"vw":1.735119},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-19T21:50:00Z","v":100,"vw":1.73},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-10-19T22:00:00Z","v":630,"vw":1.72},{"c":1.7277,"h":1.7277,"l":1.72,"n":4,"o":1.72,"t":"2026-10-19T22:30:00Z","v":3270,"vw":1.72292},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-10-19T22:35:00Z","v":500,"vw":1.72},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-19T22:45:00Z","v":1000,"vw":1.71},{"c":1.7021,"h":1.7046,"l":1.7015,"n":4,"o":1.7015,"t":"2026-10-19T23:15:00Z","v":3500,"vw":1.702471},{"c":1.7015,"h":1.7046,"l":1.7015,"n":7,"o":1.7046,"t":"2026-10-19T23:20:00Z","v":6000,"vw":1.70305},{"c":1.7015,"h":1.7046,"l":1.7015,"n":12,"o":1.7046,"t":"2026-10-19T23:25:00Z","v":12000,"vw":1.702792},{"c":1.7009,"h":1.71,"l":1.7,"n":19,"o":1.7046,"t":"2026-10-19T23:30:00Z","v":10008,"vw":1.701777},{"c":1.7009,"h":1.7009,"l":1.7,"n":5,"o":1.7,"t":"2026-10-19T23:35:00Z","v":2015,"vw":1.700453},{"c":1.73,"h":1.73,"l":1.7,"n":27,"o":1.7015,"t":"2026-10-19T23:40:00Z","v":11916,"vw":1.704604},{"c":1.7,"h":1.7,"l":1.7,"n":6,"o":1.7,"t":"2026-10-19T23:45:00Z","v":535,"vw":1.7},{"c":1.7015,"h":1.7282,"l":1.7015,"n":2,"o":1.7282,"t":"2026-10-19T23:55:00Z","v":1100,"vw":1.703927},{"c":1.7,"h":1.72,"l":1.7,"n":6,"o":1.72,"t":"2026-10-20T10:35:00Z","v":1011,"vw":1.717},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-20T11:30:00Z","v":601,"vw":1.71},{"c":1.71,"h":1.71,"l":1.7,"n":5,"o":1.71,"t":"2026-10-20T11:45:00Z","v":6680,"vw":1.705766},{"c":1.704,"h":1.704,"l":1.7,"n":8,"o":1.7,"t":"2026-10-20T12:05:00Z","v":364,"vw":1.702},{"c":1.7126,"h":1.7126,"l":1.7126,"n":1,"o":1.7126,"t":"2026-10-20T12:10:00Z","v":200,"vw":1.7126},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-20T12:35:00Z","v":176,"vw":1.7},{"c":1.6707,"h":1.6707,"l":1.6707,"n":4,"o":1.6707,"t":"2026-10-20T12:50:00Z","v":4000,"vw":1.6707},{"c":1.7241,"h":1.7241,"l":1.7241,"n":1,"o":1.7241,"t":"2026-10-20T13:05:00Z","v":100,"vw":1.7241},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-20T13:15:00Z","v":200,"vw":1.7},{"c":1.75,"h":1.75,"l":1.75,"n":2,"o":1.75,"t":"2026-10-20T13:20:00Z","v":1000,"vw":1.75},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-10-20T13:25:00Z","v":2400,"vw":1.72},{"c":1.7,"h":1.75,"l":1.695,"n":100,"o":1.75,"t":"2026-10-20T13:30:00Z","v":183430,"vw":1.736041},{"c":1.7272,"h":1.735,"l":1.705,"n":22,"o":1.71,"t":"2026-10-20T13:35:00Z","v":5043,"vw":1.720051},{"c":1.7,"h":1.72,"l":1.695,"n":46,"o":1.72,"t":"2026-10-20T13:40:00Z","v":22076,"vw":1.704459},{"c":1.7262,"h":1.7291,"l":1.6962,"n":66,"o":1.6962,"t":"2026-10-20T13:45:00Z","v":47144,"vw":1.70571},{"c":1.73,"h":1.73,"l":1.71,"n":37,"o":1.715,"t":"2026-10-20T13:50:00Z","v":7459,"vw":1.716273},{"c":1.745,"h":1.745,"l":1.72,"n":49,"o":1.7201,"t":"2026-10-20T13:55:00Z","v":25913,"vw":1.727227},{"c":1.735,"h":1.75,"l":1.735,"n":28,"o":1.745,"t":"2026-10-20T14:00:00Z","v":19464,"vw":1.74228},{"c":1.755,"h":1.76,"l":1.735,"n":66,"o":1.735,"t":"2026-10-20T14:05:00Z","v":78215,"vw":1.750267},{"c":1.7601,"h":1.7601,"l":1.741,"n":43,"o":1.7599,"t":"2026-10-20T14:10:00Z","v":33941,"vw":1.754911},{"c":1.79,"h":1.8,"l":1.7601,"n":109,"o":1.77,"t":"2026-10-20T14:15:00Z","v":35095,"vw":1.777567},{"c":1.8101,"h":1.815,"l":1.7801,"n":162,"o":1.795,"t":"2026-10-20T14:20:00Z","v":79709,"vw":1.794544},{"c":1.815,"h":1.8219,"l":1.79,"n":133,"o":1.81,"t":"2026-10-20T14:25:00Z","v":32478,"vw":1.806757},{"c":1.815,"h":1.83,"l":1.8,"n":93,"o":1.815,"t":"2026-10-20T14:30:00Z","v":35880,"vw":1.820111},{"c":1.8199,"h":1.83,"l":1.81,"n":33,"o":1.81,"t":"2026-10-20T14:35:00Z","v":14259,"vw":1.81632},{"c":1.83,"h":1.8387,"l":1.815,"n":29,"o":1.815,"t":"2026-10-20T14:40:00Z","v":23191,"vw":1.827333},{"c":1.815,"h":1.83,"l":1.815,"n":25,"o":1.83,"t":"2026-10-20T14:45:00Z","v":11840,"vw":1.824712},{"c":1.8299,"h":1.83,"l":1.82,"n":17,"o":1.82,"t":"2026-10-20T14:50:00Z","v":5451,"vw":1.82598},{"c":1.85,"h":1.85,"l":1.829,"n":65,"o":1.829,"t":"2026-10-20T14:55:00Z","v":115559,"vw":1.84455},{"c":1.83,"h":1.8569,"l":1.83,"n":54,"o":1.8569,"t":"2026-10-20T15:00:00Z","v":49501,"vw":1.844241},{"c":1.8487,"h":1.85,"l":1.83,"n":20,"o":1.835,"t":"2026-10-20T15:05:00Z","v":16942,"vw":1.840704},{"c":1.82,"h":1.85,"l":1.82,"n":56,"o":1.84,"t":"2026-10-20T15:10:00Z","v":40582,"vw":1.843066},{"c":1.84,"h":1.85,"l":1.83,"n":61,"o":1.83,"t":"2026-10-20T15:15:00Z","v":25674,"vw":1.83969},{"c":1.84,"h":1.845,"l":1.835,"n":33,"o":1.84,"t":"2026-10-20T15:20:00Z","v":11783,"vw":1.839281},{"c":1.85,"h":1.8501,"l":1.8439,"n":42,"o":1.8439,"t":"2026-10-20T15:25:00Z","v":40328,"vw":1.849693},{"c":1.85,"h":1.8598,"l":1.842,"n":35,"o":1.8551,"t":"2026-10-20T15:30:00Z","v":25528,"vw":1.850501},{"c":1.835,"h":1.848,"l":1.83,"n":60,"o":1.845,"t":"2026-10-20T15:35:00Z","v":50603,"vw":1.837484},{"c":1.825,"h":1.8401,"l":1.825,"n":64,"o":1.8397,"t":"2026-10-20T15:40:00Z","v":84116,"vw":1.832019},{"c":1.8301,"h":1.835,"l":1.83,"n":13,"o":1.83,"t":"2026-10-20T15:45:00Z","v":4115,"vw":1.831035},{"c":1.825,"h":1.835,"l":1.8,"n":182,"o":1.835,"t":"2026-10-20T15:50:00Z","v":195419,"vw":1.811466},{"c":1.835,"h":1.835,"l":1.83,"n":74,"o":1.83,"t":"2026-10-20T15:55:00Z","v":24931,"vw":1.834483},{"c":1.835,"h":1.835,"l":1.835,"n":72,"o":1.835,"t":"2026-10-20T16:00:00Z","v":26230,"vw":1.835},{"c":1.835,"h":1.84,"l":1.835,"n":15,"o":1.835,"t":"2026-10-20T16:05:00Z","v":9390,"vw":1.836118},{"c":1.85,"h":1.85,"l":1.83,"n":139,"o":1.835,"t":"2026-10-20T16:10:00Z","v":53358,"vw":1.840427},{"c":1.845,"h":1.855,"l":1.84,"n":71,"o":1.85,"t":"2026-10-20T16:15:00Z","v":43945,"vw":1.845233},{"c":1.8501,"h":1.855,"l":1.84,"n":99,"o":1.845,"t":"2026-10-20T16:20:00Z","v":80151,"vw":1.846967},{"c":1.855,"h":1.86,"l":1.85,"n":17,"o":1.855,"t":"2026-10-20T16:25:00Z","v":14825,"vw":1.854039},{"c":1.8699,"h":1.87,"l":1.8571,"n":26,"o":1.8571,"t":"2026-10-20T16:30:00Z","v":15127,"vw":1.863861},{"c":1.8839,"h":1.9,"l":1.865,"n":125,"o":1.865,"t":"2026-10-20T16:35:00Z","v":114302,"vw":1.884897},{"c":1.8699,"h":1.89,"l":1.865,"n":41,"o":1.885,"t":"2026-10-20T16:40:00Z","v":26601,"vw":1.876325},{"c":1.8717,"h":1.8717,"l":1.865,"n":31,"o":1.87,"t":"2026-10-20T16:45:00Z","v":23568,"vw":1.86902},{"c":1.865,"h":1.8701,"l":1.8645,"n":25,"o":1.87,"t":"2026-10-20T16:50:00Z","v":25610,"vw":1.868465},{"c":1.86,"h":1.865,"l":1.86,"n":13,"o":1.865,"t":"2026-10-20T16:55:00Z","v":12782,"vw":1.861759},{"c":1.86,"h":1.86,"l":1.8542,"n":29,"o":1.8599,"t":"2026-10-20T17:00:00Z","v":19777,"vw":1.857314},{"c":1.845,"h":1.855,"l":1.84,"n":53,"o":1.8528,"t":"2026-10-20T17:05:00Z","v":51619,"vw":1.84804},{"c":1.845,"h":1.8536,"l":1.845,"n":38,"o":1.85,"t":"2026-10-20T17:10:00Z","v":56390,"vw":1.850005},{"c":1.855,"h":1.86,"l":1.8499,"n":43,"o":1.85,"t":"2026-10-20T17:15:00Z","v":32610,"vw":1.850722},{"c":1.86,"h":1.8659,"l":1.855,"n":64,"o":1.8585,"t":"2026-10-20T17:20:00Z","v":26348,"vw":1.859548},{"c":1.855,"h":1.8551,"l":1.8532,"n":10,"o":1.855,"t":"2026-10-20T17:25:00Z","v":8501,"vw":1.854533},{"c":1.85,"h":1.8601,"l":1.85,"n":17,"o":1.855,"t":"2026-10-20T17:30:00Z","v":7742,"vw":1.859862},{"c":1.865,"h":1.865,"l":1.8599,"n":9,"o":1.8599,"t":"2026-10-20T17:35:00Z","v":4850,"vw":1.860196},{"c":1.85,"h":1.87,"l":1.85,"n":89,"o":1.87,"t":"2026-10-20T17:45:00Z","v":30825,"vw":1.851227},{"c":1.845,"h":1.855,"l":1.84,"n":171,"o":1.855,"t":"2026-10-20T17:50:00Z","v":99314,"vw":1.847611},{"c":1.84,"h":1.846,"l":1.84,"n":11,"o":1.845,"t":"2026-10-20T17:55:00Z","v":11457,"vw":1.845079},{"c":1.825,"h":1.84,"l":1.8231,"n":54,"o":1.84,"t":"2026-10-20T18:00:00Z","v":46236,"vw":1.832279},{"c":1.835,"h":1.84,"l":1.82,"n":56,"o":1.82,"t":"2026-10-20T18:05:00Z","v":35105,"vw":1.830307},{"c":1.835,"h":1.8387,"l":1.835,"n":17,"o":1.8387,"t":"2026-10-20T18:10:00Z","v":1980,"vw":1.83571},{"c":1.8279,"h":1.84,"l":1.825,"n":66,"o":1.835,"t":"2026-10-20T18:15:00Z","v":45732,"vw":1.833314},{"c":1.82,"h":1.825,"l":1.82,"n":8,"o":1.825,"t":"2026-10-20T18:20:00Z","v":996,"vw":1.822886},{"c":1.815,"h":1.835,"l":1.815,"n":96,"o":1.82,"t":"2026-10-20T18:25:00Z","v":43563,"vw":1.823883},{"c":1.81,"h":1.815,"l":1.8,"n":75,"o":1.81,"t":"2026-10-20T18:30:00Z","v":21019,"vw":1.809733},{"c":1.805,"h":1.815,"l":1.805,"n":18,"o":1.81,"t":"2026-10-20T18:35:00Z","v":16351,"vw":1.809368},{"c":1.805,"h":1.81,"l":1.8,"n":14,"o":1.805,"t":"2026-10-20T18:40:00Z","v":3200,"vw":1.804844},{"c":1.815,"h":1.83,"l":1.81,"n":91,"o":1.81,"t":"2026-10-20T18:45:00Z","v":30974,"vw":1.815271},{"c":1.84,"h":1.84,"l":1.82,"n":80,"o":1.82,"t":"2026-10-20T18:50:00Z","v":39790,"vw":1.827449},{"c":1.835,"h":1.84,"l":1.83,"n":32,"o":1.84,"t":"2026-10-20T18:55:00Z","v":13154,"vw":1.837929},{"c":1.8364,"h":1.845,"l":1.835,"n":40,"o":1.835,"t":"2026-10-20T19:00:00Z","v":25995,"vw":1.840426},{"c":1.84,"h":1.845,"l":1.84,"n":59,"o":1.84,"t":"2026-10-20T19:05:00Z","v":7509,"vw":1.840918},{"c":1.845,"h":1.845,"l":1.845,"n":6,"o":1.845,"t":"2026-10-20T19:10:00Z","v":5605,"vw":1.845},{"c":1.845,"h":1.85,"l":1.84,"n":118,"o":1.84,"t":"2026-10-20T19:15:00Z","v":43121,"vw":1.843302},{"c":1.8499,"h":1.8499,"l":1.825,"n":114,"o":1.845,"t":"2026-10-20T19:20:00Z","v":93348,"vw":1.839873},{"c":1.845,"h":1.85,"l":1.84,"n":37,"o":1.845,"t":"2026-10-20T19:25:00Z","v":13560,"vw":1.847289},{"c":1.86,"h":1.86,"l":1.8401,"n":26,"o":1.845,"t":"2026-10-20T19:30:00Z","v":22342,"vw":1.8478},{"c":1.87,"h":1.87,"l":1.85,"n":42,"o":1.8551,"t":"2026-10-20T19:35:00Z","v":33993,"vw":1.854836},{"c":1.865,"h":1.865,"l":1.86,"n":27,"o":1.86,"t":"2026-10-20T19:40:00Z","v":11400,"vw":1.861062},{"c":1.865,"h":1.875,"l":1.8512,"n":87,"o":1.86,"t":"2026-10-20T19:45:00Z","v":31761,"vw":1.864011},{"c":1.86,"h":1.87,"l":1.86,"n":63,"o":1.865,"t":"2026-10-20T19:50:00Z","v":62289,"vw":1.86058},{"c":1.85,"h":1.87,"l":1.83,"n":326,"o":1.865,"t":"2026-10-20T19:55:00Z","v":291914,"vw":1.853667},{"c":1.81,"h":1.85,"l":1.81,"n":7,"o":1.85,"t":"2026-10-20T20:00:00Z","v":8121,"vw":1.849507},{"c":1.81,"h":1.85,"l":1.81,"n":6,"o":1.84,"t":"2026-10-20T20:10:00Z","v":453,"vw":1.825556},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-20T20:15:00Z","v":814,"vw":1.85},{"c":1.8556,"h":1.8556,"l":1.8556,"n":1,"o":1.8556,"t":"2026-10-20T20:20:00Z","v":1000,"vw":1.8556},{"c":1.8104,"h":1.84,"l":1.8104,"n":2,"o":1.84,"t":"2026-10-20T20:25:00Z","v":915,"vw":1.830295},{"c":1.8111,"h":1.8111,"l":1.8111,"n":2,"o":1.8111,"t":"2026-10-20T21:00:00Z","v":1522,"vw":1.8111},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-10-20T21:30:00Z","v":250,"vw":1.81},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-20T21:35:00Z","v":3000,"vw":1.84},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-20T21:40:00Z","v":500,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-20T21:45:00Z","v":100,"vw":1.85},{"c":1.842,"h":1.842,"l":1.842,"n":1,"o":1.842,"t":"2026-10-20T21:55:00Z","v":100,"vw":1.842},{"c":1.8482,"h":1.8482,"l":1.8482,"n":1,"o":1.8482,"t":"2026-10-20T22:00:00Z","v":100,"vw":1.8482},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-20T22:20:00Z","v":250,"vw":1.85},{"c":1.8485,"h":1.8485,"l":1.8485,"n":1,"o":1.8485,"t":"2026-10-20T22:25:00Z","v":200,"vw":1.8485},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-20T23:10:00Z","v":924,"vw":1.84},{"c":1.8498,"h":1.8498,"l":1.8498,"n":6,"o":1.8498,"t":"2026-10-20T23:20:00Z","v":200,"vw":1.8498},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-20T23:25:00Z","v":2250,"vw":1.85},{"c":1.86,"h":1.86,"l":1.86,"n":2,"o":1.86,"t":"2026-10-21T11:05:00Z","v":1000,"vw":1.86},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-21T11:20:00Z","v":271,"vw":1.85},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-21T11:25:00Z","v":271,"vw":1.86},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-21T12:10:00Z","v":120,"vw":1.89},{"c":1.89,"h":1.89,"l":1.89,"n":4,"o":1.89,"t":"2026-10-21T12:15:00Z","v":200,"vw":1.89},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-21T12:20:00Z","v":900,"vw":1.9},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-21T12:25:00Z","v":200,"vw":1.89},{"c":1.89,"h":1.89,"l":1.89,"n":2,"o":1.89,"t":"2026-10-21T12:40:00Z","v":3322,"vw":1.89},{"c":1.87,"h":1.87,"l":1.87,"n":2,"o":1.87,"t":"2026-10-21T12:45:00Z","v":1100,"vw":1.87},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-21T12:55:00Z","v":1260,"vw":1.87},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-21T13:15:00Z","v":172,"vw":1.9},{"c":1.8887,"h":1.8887,"l":1.8887,"n":1,"o":1.8887,"t":"2026-10-21T13:25:00Z","v":111,"vw":1.8887},{"c":1.85,"h":1.86,"l":1.83,"n":57,"o":1.86,"t":"2026-10-21T13:30:00Z","v":12278,"vw":1.849063},{"c":1.86,"h":1.86,"l":1.83,"n":89,"o":1.85,"t":"2026-10-21T13:35:00Z","v":43402,"vw":1.846148},{"c":1.85,"h":1.85,"l":1.845,"n":3,"o":1.845,"t":"2026-10-21T13:40:00Z","v":5720,"vw":1.849738},{"c":1.85,"h":1.86,"l":1.84,"n":20,"o":1.85,"t":"2026-10-21T13:45:00Z","v":4110,"vw":1.854024},{"c":1.87,"h":1.87,"l":1.855,"n":114,"o":1.8599,"t":"2026-10-21T13:50:00Z","v":40867,"vw":1.864497},{"c":1.865,"h":1.87,"l":1.85,"n":62,"o":1.865,"t":"2026-10-21T13:55:00Z","v":67018,"vw":1.860597},{"c":1.865,"h":1.875,"l":1.855,"n":36,"o":1.87,"t":"2026-10-21T14:00:00Z","v":17049,"vw":1.868805},{"c":1.87,"h":1.875,"l":1.86,"n":45,"o":1.865,"t":"2026-10-21T14:05:00Z","v":20880,"vw":1.867956},{"c":1.875,"h":1.8751,"l":1.865,"n":24,"o":1.865,"t":"2026-10-21T14:10:00Z","v":10780,"vw":1.872903},{"c":1.91,"h":1.9199,"l":1.875,"n":117,"o":1.875,"t":"2026-10-21T14:15:00Z","v":47718,"vw":1.897971},{"c":1.93,"h":1.94,"l":1.915,"n":99,"o":1.9164,"t":"2026-10-21T14:20:00Z","v":62117,"vw":1.932754},{"c":1.94,"h":1.95,"l":1.925,"n":137,"o":1.93,"t":"2026-10-21T14:25:00Z","v":133627,"vw":1.937485},{"c":1.945,"h":1.96,"l":1.9425,"n":91,"o":1.945,"t":"2026-10-21T14:30:00Z","v":39842,"vw":1.951094},{"c":1.955,"h":1.96,"l":1.93,"n":131,"o":1.945,"t":"2026-10-21T14:35:00Z","v":50897,"vw":1.94101},{"c":1.9699,"h":1.9699,"l":1.9501,"n":38,"o":1.955,"t":"2026-10-21T14:40:00Z","v":13670,"vw":1.959799},{"c":1.96,"h":1.975,"l":1.96,"n":54,"o":1.97,"t":"2026-10-21T14:45:00Z","v":58482,"vw":1.969779},{"c":1.965,"h":1.98,"l":1.96,"n":54,"o":1.97,"t":"2026-10-21T14:50:00Z","v":32911,"vw":1.973082},{"c":1.965,"h":1.965,"l":1.95,"n":21,"o":1.965,"t":"2026-10-21T14:55:00Z","v":14434,"vw":1.958546},{"c":1.975,"h":1.975,"l":1.9601,"n":31,"o":1.965,"t":"2026-10-21T15:00:00Z","v":11073,"vw":1.967857},{"c":1.965,"h":1.975,"l":1.9601,"n":4,"o":1.975,"t":"2026-10-21T15:05:00Z","v":525,"vw":1.965757},{"c":1.985,"h":1.99,"l":1.97,"n":57,"o":1.97,"t":"2026-10-21T15:10:00Z","v":54660,"vw":1.983962},{"c":2,"h":2,"l":1.98,"n":128,"o":1.985,"t":"2026-10-21T15:15:00Z","v":66116,"vw":1.988538},{"c":2.005,"h":2.01,"l":1.985,"n":66,"o":1.995,"t":"2026-10-21T15:20:00Z","v":25860,"vw":2.000095},{"c":2.01,"h":2.0195,"l":2.005,"n":75,"o":2.005,"t":"2026-10-21T15:25:00Z","v":43312,"vw":2.01432},{"c":2.02,"h":2.03,"l":2.015,"n":25,"o":2.015,"t":"2026-10-21T15:30:00Z","v":11791,"vw":2.020187},{"c":2.03,"h":2.03,"l":2.02,"n":12,"o":2.0265,"t":"2026-10-21T15:35:00Z","v":7127,"vw":2.022657},{"c":2.03,"h":2.03,"l":2.02,"n":15,"o":2.02,"t":"2026-10-21T15:40:00Z","v":4588,"vw":2.026399},{"c":2.045,"h":2.045,"l":2.025,"n":127,"o":2.025,"t":"2026-10-21T15:45:00Z","v":40478,"vw":2.035556},{"c":2.05,"h":2.05,"l":2.04,"n":75,"o":2.045,"t":"2026-10-21T15:50:00Z","v":26916,"vw":2.045447},{"c":2.045,"h":2.055,"l":2.04,"n":75,"o":2.045,"t":"2026-10-21T15:55:00Z","v":34077,"vw":2.049371},{"c":2.03,"h":2.04,"l":2.025,"n":36,"o":2.04,"t":"2026-10-21T16:00:00Z","v":24605,"vw":2.031137},{"c":2.025,"h":2.025,"l":2.025,"n":3,"o":2.025,"t":"2026-10-21T16:05:00Z","v":6100,"vw":2.025},{"c":2.03,"h":2.03,"l":2.025,"n":15,"o":2.025,"t":"2026-10-21T16:10:00Z","v":6676,"vw":2.027239},{"c":2.025,"h":2.04,"l":2.025,"n":27,"o":2.04,"t":"2026-10-21T16:15:00Z","v":10248,"vw":2.02994},{"c":2.02,"h":2.025,"l":2.01,"n":58,"o":2.025,"t":"2026-10-21T16:20:00Z","v":29843,"vw":2.019735},{"c":2.0253,"h":2.03,"l":2.025,"n":4,"o":2.025,"t":"2026-10-21T16:25:00Z","v":800,"vw":2.025663},{"c":2.0301,"h":2.035,"l":2.02,"n":38,"o":2.0274,"t":"2026-10-21T16:30:00Z","v":8236,"vw":2.025509},{"c":2.05,"h":2.05,"l":2.03,"n":27,"o":2.035,"t":"2026-10-21T16:35:00Z","v":13813,"vw":2.040061},{"c":2.0479,"h":2.0479,"l":2.03,"n":22,"o":2.045,"t":"2026-10-21T16:40:00Z","v":10289,"vw":2.04079},{"c":2.055,"h":2.06,"l":2.045,"n":65,"o":2.05,"t":"2026-10-21T16:45:00Z","v":26012,"vw":2.050577},{"c":2.06,"h":2.07,"l":2.05,"n":70,"o":2.055,"t":"2026-10-21T16:50:00Z","v":19271,"vw":2.061293},{"c":2.05,"h":2.06,"l":2.05,"n":45,"o":2.06,"t":"2026-10-21T16:55:00Z","v":8338,"vw":2.050949},{"c":2.054,"h":2.054,"l":2.0417,"n":8,"o":2.045,"t":"2026-10-21T17:00:00Z","v":7027,"vw":2.047132},{"c":2.0539,"h":2.055,"l":2.0539,"n":5,"o":2.055,"t":"2026-10-21T17:05:00Z","v":1355,"vw":2.054391},{"c":2.07,"h":2.07,"l":2.05,"n":24,"o":2.05,"t":"2026-10-21T17:10:00Z","v":11902,"vw":2.051821},{"c":2.07,"h":2.07,"l":2.065,"n":4,"o":2.065,"t":"2026-10-21T17:15:00Z","v":2278,"vw":2.065331},{"c":2.06,"h":2.065,"l":2.0502,"n":17,"o":2.065,"t":"2026-10-21T17:20:00Z","v":10226,"vw":2.059076},{"c":2.07,"h":2.07,"l":2.055,"n":10,"o":2.055,"t":"2026-10-21T17:25:00Z","v":2549,"vw":2.064442},{"c":2.074,"h":2.08,"l":2.07,"n":21,"o":2.07,"t":"2026-10-21T17:30:00Z","v":8546,"vw":2.073468},{"c":2.075,"h":2.075,"l":2.0701,"n":5,"o":2.0701,"t":"2026-10-21T17:35:00Z","v":872,"vw":2.070701},{"c":2.05,"h":2.08,"l":2.05,"n":63,"o":2.08,"t":"2026-10-21T17:40:00Z","v":50778,"vw":2.054116},{"c":2.03,"h":2.045,"l":2.02,"n":43,"o":2.045,"t":"2026-10-21T17:45:00Z","v":15837,"vw":2.033859},{"c":2.015,"h":2.02,"l":2.015,"n":14,"o":2.02,"t":"2026-10-21T17:50:00Z","v":7169,"vw":2.015287},{"c":2.015,"h":2.02,"l":2.015,"n":18,"o":2.015,"t":"2026-10-21T17:55:00Z","v":10997,"vw":2.016127},{"c":2.02,"h":2.02,"l":2.015,"n":24,"o":2.015,"t":"2026-10-21T18:00:00Z","v":10226,"vw":2.017795},{"c":2.02,"h":2.025,"l":2.01,"n":14,"o":2.025,"t":"2026-10-21T18:05:00Z","v":13091,"vw":2.015329},{"c":2.035,"h":2.035,"l":2.02,"n":25,"o":2.02,"t":"2026-10-21T18:10:00Z","v":6739,"vw":2.027971},{"c":2.015,"h":2.04,"l":2.015,"n":32,"o":2.04,"t":"2026-10-21T18:15:00Z","v":51194,"vw":2.035597},{"c":2.015,"h":2.0199,"l":2.01,"n":20,"o":2.0141,"t":"2026-10-21T18:20:00Z","v":14114,"vw":2.012101},{"c":2.015,"h":2.02,"l":2.015,"n":12,"o":2.02,"t":"2026-10-21T18:25:00Z","v":2327,"vw":2.019099},{"c":2.015,"h":2.015,"l":2.01,"n":4,"o":2.01,"t":"2026-10-21T18:30:00Z","v":4250,"vw":2.010288},{"c":2,"h":2.02,"l":2,"n":44,"o":2.015,"t":"2026-10-21T18:35:00Z","v":19044,"vw":2.007493},{"c":1.98,"h":2,"l":1.98,"n":44,"o":2,"t":"2026-10-21T18:40:00Z","v":10086,"vw":1.992533},{"c":1.965,"h":1.985,"l":1.96,"n":65,"o":1.985,"t":"2026-10-21T18:45:00Z","v":61105,"vw":1.975303},{"c":1.9699,"h":1.97,"l":1.96,"n":17,"o":1.96,"t":"2026-10-21T18:50:00Z","v":13609,"vw":1.966905},{"c":1.94,"h":1.965,"l":1.94,"n":46,"o":1.965,"t":"2026-10-21T18:55:00Z","v":21155,"vw":1.95438},{"c":1.9101,"h":1.945,"l":1.9101,"n":58,"o":1.945,"t":"2026-10-21T19:00:00Z","v":43361,"vw":1.924939},{"c":1.925,"h":1.93,"l":1.905,"n":70,"o":1.905,"t":"2026-10-21T19:05:00Z","v":22113,"vw":1.915525},{"c":1.9,"h":1.93,"l":1.9,"n":110,"o":1.925,"t":"2026-10-21T19:10:00Z","v":74946,"vw":1.918206},{"c":1.925,"h":1.9251,"l":1.905,"n":69,"o":1.905,"t":"2026-10-21T19:15:00Z","v":79852,"vw":1.918459},{"c":1.925,"h":1.927,"l":1.925,"n":9,"o":1.927,"t":"2026-10-21T19:20:00Z","v":2108,"vw":1.9263},{"c":1.95,"h":1.95,"l":1.925,"n":9,"o":1.925,"t":"2026-10-21T19:25:00Z","v":4584,"vw":1.944918},{"c":1.945,"h":1.9499,"l":1.9414,"n":30,"o":1.945,"t":"2026-10-21T19:30:00Z","v":60544,"vw":1.945164},{"c":1.9267,"h":1.9499,"l":1.9214,"n":23,"o":1.945,"t":"2026-10-21T19:35:00Z","v":4399,"vw":1.938979},{"c":1.915,"h":1.92,"l":1.91,"n":29,"o":1.92,"t":"2026-10-21T19:40:00Z","v":8424,"vw":1.916544},{"c":1.93,"h":1.93,"l":1.915,"n":25,"o":1.915,"t":"2026-10-21T19:45:00Z","v":17462,"vw":1.924132},{"c":1.935,"h":1.935,"l":1.915,"n":40,"o":1.925,"t":"2026-10-21T19:50:00Z","v":22323,"vw":1.92151},{"c":1.96,"h":1.98,"l":1.935,"n":106,"o":1.94,"t":"2026-10-21T19:55:00Z","v":51429,"vw":1.946559},{"c":1.95,"h":1.9651,"l":1.95,"n":6,"o":1.96,"t":"2026-10-21T20:00:00Z","v":7004,"vw":1.95896},{"c":1.9507,"h":1.9511,"l":1.9507,"n":2,"o":1.9511,"t":"2026-10-21T20:05:00Z","v":450,"vw":1.950922},{"c":1.9688,"h":1.9688,"l":1.9688,"n":1,"o":1.9688,"t":"2026-10-21T20:20:00Z","v":250,"vw":1.9688},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-10-21T20:25:00Z","v":2000,"vw":1.98},{"c":1.97,"h":1.98,"l":1.97,"n":5,"o":1.98,"t":"2026-10-21T20:30:00Z","v":1968,"vw":1.974265},{"c":2.0292,"h":2.03,"l":1.99,"n":6,"o":1.99,"t":"2026-10-21T20:35:00Z","v":7253,"vw":2.005161},{"c":2.0378,"h":2.0378,"l":2,"n":5,"o":2,"t":"2026-10-21T20:40:00Z","v":24900,"vw":2.025976},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-21T20:45:00Z","v":50000,"vw":2.05},{"c":2,"h":2.03,"l":2,"n":4,"o":2.03,"t":"2026-10-21T20:50:00Z","v":15850,"vw":2.029148},{"c":2,"h":2,"l":1.99,"n":2,"o":1.99,"t":"2026-10-21T20:55:00Z","v":1050,"vw":1.991429},{"c":1.9602,"h":1.9613,"l":1.9602,"n":2,"o":1.9613,"t":"2026-10-21T21:10:00Z","v":2900,"vw":1.960503},{"c":2.0203,"h":2.0203,"l":2,"n":5,"o":2,"t":"2026-10-21T21:15:00Z","v":3166,"vw":2.005713},{"c":2.06,"h":2.06,"l":2.01,"n":41,"o":2.01,"t":"2026-10-21T21:20:00Z","v":34134,"vw":2.050503},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-21T21:25:00Z","v":4838,"vw":2.07},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-21T21:30:00Z","v":300,"vw":2.08},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-21T21:40:00Z","v":100,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":11,"o":2.02,"t":"2026-10-21T22:00:00Z","v":2602,"vw":2.02},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-21T22:15:00Z","v":2500,"vw":2.06},{"c":2.02,"h":2.02,"l":2.02,"n":2,"o":2.02,"t":"2026-10-21T22:35:00Z","v":344,"vw":2.02},{"c":1.9986,"h":1.9986,"l":1.99,"n":2,"o":1.99,"t":"2026-10-21T22:40:00Z","v":800,"vw":1.9943},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-21T22:50:00Z","v":1000,"vw":2},{"c":1.9645,"h":1.9645,"l":1.9645,"n":2,"o":1.9645,"t":"2026-10-21T23:25:00Z","v":560,"vw":1.9645},{"c":2.0062,"h":2.0062,"l":2.0062,"n":1,"o":2.0062,"t":"2026-10-21T23:35:00Z","v":2000,"vw":2.0062},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-10-21T23:45:00Z","v":1500,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-10-21T23:50:00Z","v":1530,"vw":2.01},{"c":2.01,"h":2.01,"l":2,"n":4,"o":2,"t":"2026-10-21T23:55:00Z","v":1500,"vw":2.0053},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-10-22T08:00:00Z","v":3250,"vw":1.96},{"c":1.9968,"h":2,"l":1.99,"n":5,"o":1.99,"t":"2026-10-22T11:00:00Z","v":26862,"vw":1.998156},{"c":1.99,"h":1.99,"l":1.98,"n":3,"o":1.98,"t":"2026-10-22T11:05:00Z","v":3000,"vw":1.989661},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-22T11:20:00Z","v":1000,"vw":1.98},{"c":1.9952,"h":1.9952,"l":1.99,"n":2,"o":1.99,"t":"2026-10-22T11:50:00Z","v":2800,"vw":1.993714},{"c":1.96,"h":1.97,"l":1.96,"n":10,"o":1.97,"t":"2026-10-22T12:00:00Z","v":5500,"vw":1.967593},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-22T12:05:00Z","v":500,"vw":1.96},{"c":1.98,"h":1.98,"l":1.975,"n":6,"o":1.975,"t":"2026-10-22T12:25:00Z","v":10000,"vw":1.97715},{"c":1.9899,"h":1.9899,"l":1.9864,"n":4,"o":1.9864,"t":"2026-10-22T12:30:00Z","v":750,"vw":1.98842},{"c":1.9899,"h":1.9899,"l":1.9899,"n":1,"o":1.9899,"t":"2026-10-22T12:35:00Z","v":30000,"vw":1.9899},{"c":1.9662,"h":1.9662,"l":1.9662,"n":2,"o":1.9662,"t":"2026-10-22T12:55:00Z","v":4150,"vw":1.9662},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-22T13:05:00Z","v":2499,"vw":1.98},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-22T13:20:00Z","v":2300,"vw":1.96},{"c":1.9601,"h":1.9601,"l":1.9601,"n":1,"o":1.9601,"t":"2026-10-22T13:25:00Z","v":150,"vw":1.9601},{"c":2.06,"h":2.07,"l":1.96,"n":326,"o":1.99,"t":"2026-10-22T13:30:00Z","v":224688,"vw":2.016286},{"c":2.065,"h":2.07,"l":2.0001,"n":215,"o":2.05,"t":"2026-10-22T13:35:00Z","v":92109,"vw":2.035465},{"c":2.075,"h":2.1,"l":2.055,"n":278,"o":2.065,"t":"2026-10-22T13:40:00Z","v":154611,"vw":2.081267},{"c":2.055,"h":2.08,"l":2.0522,"n":110,"o":2.07,"t":"2026-10-22T13:45:00Z","v":52362,"vw":2.068231},{"c":2.05,"h":2.065,"l":2.035,"n":51,"o":2.055,"t":"2026-10-22T13:50:00Z","v":18119,"vw":2.049506},{"c":2.06,"h":2.06,"l":2.05,"n":25,"o":2.06,"t":"2026-10-22T13:55:00Z","v":5725,"vw":2.057654},{"c":2.0601,"h":2.08,"l":2.06,"n":39,"o":2.06,"t":"2026-10-22T14:00:00Z","v":12087,"vw":2.069254},{"c":2.045,"h":2.06,"l":2.0403,"n":24,"o":2.06,"t":"2026-10-22T14:05:00Z","v":20516,"vw":2.049254},{"c":2.0499,"h":2.05,"l":2.03,"n":124,"o":2.05,"t":"2026-10-22T14:10:00Z","v":61395,"vw":2.040883},{"c":2.05,"h":2.06,"l":2.05,"n":33,"o":2.055,"t":"2026-10-22T14:15:00Z","v":15817,"vw":2.054793},{"c":2.0301,"h":2.055,"l":2.0301,"n":41,"o":2.055,"t":"2026-10-22T14:20:00Z","v":64115,"vw":2.042379},{"c":2.015,"h":2.0321,"l":2.01,"n":84,"o":2.03,"t":"2026-10-22T14:25:00Z","v":81855,"vw":2.015211},{"c":2.02,"h":2.025,"l":2,"n":41,"o":2.0101,"t":"2026-10-22T14:30:00Z","v":35843,"vw":2.013149},{"c":2.01,"h":2.0199,"l":1.995,"n":40,"o":2.015,"t":"2026-10-22T14:35:00Z","v":28682,"vw":2.005484},{"c":2.04,"h":2.04,"l":2.01,"n":54,"o":2.01,"t":"2026-10-22T14:40:00Z","v":16971,"vw":2.028366},{"c":2.03,"h":2.05,"l":2.03,"n":36,"o":2.04,"t":"2026-10-22T14:45:00Z","v":4240,"vw":2.037721},{"c":2.04,"h":2.04,"l":2.02,"n":19,"o":2.025,"t":"2026-10-22T14:50:00Z","v":17036,"vw":2.028404},{"c":2.0262,"h":2.045,"l":2.025,"n":24,"o":2.035,"t":"2026-10-22T14:55:00Z","v":22216,"vw":2.034031},{"c":2,"h":2.02,"l":2,"n":33,"o":2.02,"t":"2026-10-22T15:00:00Z","v":43674,"vw":2.012103},{"c":2.005,"h":2.01,"l":1.99,"n":74,"o":2.01,"t":"2026-10-22T15:05:00Z","v":63829,"vw":2.002547},{"c":2.025,"h":2.03,"l":1.985,"n":179,"o":2,"t":"2026-10-22T15:10:00Z","v":160613,"vw":2.004539},{"c":2.0309,"h":2.04,"l":2.0199,"n":12,"o":2.0246,"t":"2026-10-22T15:15:00Z","v":4700,"vw":2.029306},{"c":2.03,"h":2.0465,"l":2.025,"n":35,"o":2.04,"t":"2026-10-22T15:20:00Z","v":20838,"vw":2.034268},{"c":2.02,"h":2.04,"l":2.02,"n":24,"o":2.04,"t":"2026-10-22T15:25:00Z","v":12288,"vw":2.030301},{"c":2.0285,"h":2.03,"l":2.01,"n":21,"o":2.02,"t":"2026-10-22T15:30:00Z","v":32273,"vw":2.020727},{"c":2.0682,"h":2.07,"l":2.03,"n":54,"o":2.03,"t":"2026-10-22T15:35:00Z","v":59639,"vw":2.054165},{"c":2.05,"h":2.09,"l":2.05,"n":112,"o":2.07,"t":"2026-10-22T15:40:00Z","v":52674,"vw":2.072653},{"c":2.07,"h":2.075,"l":2.05,"n":59,"o":2.06,"t":"2026-10-22T15:45:00Z","v":35134,"vw":2.060581},{"c":2.0671,"h":2.0764,"l":2.0638,"n":63,"o":2.0764,"t":"2026-10-22T15:50:00Z","v":24477,"vw":2.069573},{"c":2.065,"h":2.0701,"l":2.065,"n":11,"o":2.0701,"t":"2026-10-22T15:55:00Z","v":13244,"vw":2.067921},{"c":2.045,"h":2.08,"l":2.045,"n":24,"o":2.08,"t":"2026-10-22T16:00:00Z","v":25068,"vw":2.059802},{"c":2.0308,"h":2.04,"l":2.025,"n":51,"o":2.04,"t":"2026-10-22T16:05:00Z","v":42674,"vw":2.031702},{"c":2.025,"h":2.0323,"l":2.02,"n":49,"o":2.025,"t":"2026-10-22T16:10:00Z","v":36387,"vw":2.027129},{"c":2.025,"h":2.035,"l":2.02,"n":38,"o":2.025,"t":"2026-10-22T16:15:00Z","v":13021,"vw":2.026943},{"c":2.0192,"h":2.025,"l":2.0192,"n":16,"o":2.025,"t":"2026-10-22T16:20:00Z","v":2093,"vw":2.020668},{"c":2.02,"h":2.02,"l":2.0118,"n":11,"o":2.02,"t":"2026-10-22T16:25:00Z","v":12324,"vw":2.015948},{"c":2.01,"h":2.015,"l":2,"n":27,"o":2.015,"t":"2026-10-22T16:30:00Z","v":7538,"vw":2.010277},{"c":1.97,"h":2.005,"l":1.965,"n":134,"o":2.005,"t":"2026-10-22T16:35:00Z","v":114200,"vw":1.975171},{"c":1.95,"h":1.97,"l":1.95,"n":34,"o":1.97,"t":"2026-10-22T16:40:00Z","v":15688,"vw":1.958166},{"c":1.94,"h":1.9503,"l":1.935,"n":99,"o":1.9503,"t":"2026-10-22T16:45:00Z","v":91780,"vw":1.946171},{"c":1.925,"h":1.9337,"l":1.9,"n":110,"o":1.93,"t":"2026-10-22T16:50:00Z","v":107503,"vw":1.910085},{"c":1.93,"h":1.93,"l":1.92,"n":38,"o":1.925,"t":"2026-10-22T16:55:00Z","v":33896,"vw":1.9239},{"c":1.91,"h":1.93,"l":1.91,"n":27,"o":1.93,"t":"2026-10-22T17:00:00Z","v":17170,"vw":1.920801},{"c":1.905,"h":1.9119,"l":1.89,"n":88,"o":1.9119,"t":"2026-10-22T17:05:00Z","v":96924,"vw":1.902524},{"c":1.895,"h":1.9,"l":1.895,"n":9,"o":1.9,"t":"2026-10-22T17:10:00Z","v":4821,"vw":1.897589},{"c":1.9,"h":1.91,"l":1.9,"n":21,"o":1.9,"t":"2026-10-22T17:15:00Z","v":27125,"vw":1.904872},{"c":1.9,"h":1.9199,"l":1.9,"n":58,"o":1.905,"t":"2026-10-22T17:20:00Z","v":49291,"vw":1.909269},{"c":1.87,"h":1.895,"l":1.87,"n":100,"o":1.895,"t":"2026-10-22T17:25:00Z","v":49182,"vw":1.880619},{"c":1.885,"h":1.885,"l":1.875,"n":21,"o":1.8788,"t":"2026-10-22T17:30:00Z","v":22531,"vw":1.878046},{"c":1.89,"h":1.89,"l":1.8824,"n":13,"o":1.8872,"t":"2026-10-22T17:35:00Z","v":11532,"vw":1.887594},{"c":1.905,"h":1.905,"l":1.885,"n":63,"o":1.888,"t":"2026-10-22T17:40:00Z","v":20528,"vw":1.896512},{"c":1.91,"h":1.91,"l":1.89,"n":23,"o":1.9,"t":"2026-10-22T17:45:00Z","v":29626,"vw":1.898197},{"c":1.905,"h":1.91,"l":1.895,"n":10,"o":1.895,"t":"2026-10-22T17:50:00Z","v":7690,"vw":1.901855},{"c":1.9,"h":1.91,"l":1.9,"n":28,"o":1.9063,"t":"2026-10-22T17:55:00Z","v":9200,"vw":1.903547},{"c":1.8762,"h":1.895,"l":1.8762,"n":20,"o":1.895,"t":"2026-10-22T18:00:00Z","v":13111,"vw":1.882135},{"c":1.89,"h":1.89,"l":1.8701,"n":15,"o":1.8701,"t":"2026-10-22T18:05:00Z","v":26350,"vw":1.877028},{"c":1.9,"h":1.9,"l":1.88,"n":29,"o":1.885,"t":"2026-10-22T18:10:00Z","v":3722,"vw":1.888621},{"c":1.9071,"h":1.9084,"l":1.895,"n":23,"o":1.9,"t":"2026-10-22T18:15:00Z","v":14141,"vw":1.902536},{"c":1.905,"h":1.915,"l":1.9,"n":29,"o":1.905,"t":"2026-10-22T18:20:00Z","v":5298,"vw":1.909703},{"c":1.8999,"h":1.925,"l":1.895,"n":77,"o":1.905,"t":"2026-10-22T18:25:00Z","v":16024,"vw":1.907931},{"c":1.885,"h":1.89,"l":1.88,"n":28,"o":1.89,"t":"2026-10-22T18:30:00Z","v":3433,"vw":1.88619},{"c":1.88,"h":1.89,"l":1.875,"n":81,"o":1.8899,"t":"2026-10-22T18:35:00Z","v":21149,"vw":1.883461},{"c":1.89,"h":1.89,"l":1.87,"n":81,"o":1.88,"t":"2026-10-22T18:40:00Z","v":24880,"vw":1.87711},{"c":1.875,"h":1.88,"l":1.875,"n":33,"o":1.88,"t":"2026-10-22T18:45:00Z","v":9049,"vw":1.877399},{"c":1.89,"h":1.9,"l":1.875,"n":50,"o":1.875,"t":"2026-10-22T18:50:00Z","v":48265,"vw":1.881652},{"c":1.885,"h":1.9,"l":1.885,"n":22,"o":1.895,"t":"2026-10-22T18:55:00Z","v":6946,"vw":1.893583},{"c":1.875,"h":1.89,"l":1.875,"n":18,"o":1.885,"t":"2026-10-22T19:00:00Z","v":13748,"vw":1.887695},{"c":1.875,"h":1.89,"l":1.87,"n":49,"o":1.875,"t":"2026-10-22T19:05:00Z","v":34897,"vw":1.883508},{"c":1.91,"h":1.91,"l":1.8703,"n":55,"o":1.8703,"t":"2026-10-22T19:10:00Z","v":32543,"vw":1.892301},{"c":1.915,"h":1.92,"l":1.905,"n":22,"o":1.905,"t":"2026-10-22T19:15:00Z","v":7743,"vw":1.909191},{"c":1.92,"h":1.9297,"l":1.91,"n":39,"o":1.91,"t":"2026-10-22T19:20:00Z","v":19701,"vw":1.920916},{"c":1.94,"h":1.94,"l":1.925,"n":18,"o":1.925,"t":"2026-10-22T19:25:00Z","v":3909,"vw":1.927503},{"c":1.8901,"h":1.94,"l":1.8901,"n":77,"o":1.94,"t":"2026-10-22T19:30:00Z","v":53876,"vw":1.905039},{"c":1.8885,"h":1.8885,"l":1.8885,"n":1,"o":1.8885,"t":"2026-10-22T19:35:00Z","v":5000,"vw":1.8885},{"c":1.875,"h":1.885,"l":1.8674,"n":68,"o":1.88,"t":"2026-10-22T19:40:00Z","v":32102,"vw":1.874398},{"c":1.88,"h":1.88,"l":1.87,"n":33,"o":1.8701,"t":"2026-10-22T19:45:00Z","v":15653,"vw":1.874417},{"c":1.8879,"h":1.895,"l":1.885,"n":34,"o":1.89,"t":"2026-10-22T19:50:00Z","v":8742,"vw":1.889004},{"c":1.925,"h":1.93,"l":1.8898,"n":228,"o":1.89,"t":"2026-10-22T19:55:00Z","v":71140,"vw":1.915008},{"c":1.94,"h":1.94,"l":1.9208,"n":4,"o":1.94,"t":"2026-10-22T20:00:00Z","v":3484,"vw":1.938898},{"c":1.94,"h":1.94,"l":1.94,"n":2,"o":1.94,"t":"2026-10-22T20:30:00Z","v":3000,"vw":1.94},{"c":1.93,"h":1.93,"l":1.93,"n":2,"o":1.93,"t":"2026-10-22T20:35:00Z","v":150,"vw":1.93},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-22T20:40:00Z","v":2000,"vw":1.92}],"history":[{"c":2.26,"h":2.3501,"l":2.22,"n":1391,"o":2.27,"t":"2024-10-21T04:00:00Z","v":812403,"vw":2.287332},{"c":2.63,"h":2.72,"l":2.22,"n":6597,"o":2.25,"t":"2024-10-22T04:00:00Z","v":5392817,"vw":2.524274},{"c":2.72,"h":2.7951,"l":2.57,"n":5298,"o":2.6,"t":"2024-10-23T04:00:00Z","v":4889537,"vw":2.672962},{"c":2.49,"h":2.755,"l":2.445,"n":4147,"o":2.75,"t":"2024-10-24T04:00:00Z","v":3668580,"vw":2.570654},{"c":2.56,"h":2.595,"l":2.475,"n":1902,"o":2.54,"t":"2024-10-25T04:00:00Z","v":1438030,"vw":2.54646},{"c":2.37,"h":2.57,"l":2.35,"n":3755,"o":2.57,"t":"2024-10-28T04:00:00Z","v":2619101,"vw":2.451967},{"c":2.05,"h":2.36,"l":2.04,"n":4755,"o":2.35,"t":"2024-10-29T04:00:00Z","v":2985594,"vw":2.188043},{"c":2.01,"h":2.13,"l":1.99,"n":3006,"o":2.09,"t":"2024-10-30T04:00:00Z","v":2508681,"vw":2.063791},{"c":1.95,"h":2.04,"l":1.9099,"n":3498,"o":2.04,"t":"2024-10-31T04:00:00Z","v":2155471,"vw":1.964247},{"c":2.12,"h":2.13,"l":1.91,"n":2341,"o":1.91,"t":"2024-11-01T04:00:00Z","v":2010882,"vw":2.031236},{"c":2.24,"h":2.29,"l":2.15,"n":3869,"o":2.18,"t":"2024-11-04T05:00:00Z","v":2827712,"vw":2.226844},{"c":2.07,"h":2.24,"l":2.04,"n":4852,"o":2.24,"t":"2024-11-05T05:00:00Z","v":3547691,"vw":2.116415},{"c":0.9376,"h":1.27,"l":0.8426,"n":29496,"o":1.25,"t":"2024-11-06T05:00:00Z","v":30710535,"vw":0.997449},{"c":1.01,"h":1.06,"l":0.9402,"n":8626,"o":1.03,"t":"2024-11-07T05:00:00Z","v":7376513,"vw":1.009034},{"c":0.9178,"h":1.1,"l":0.9011,"n":5736,"o":1.05,"t":"2024-11-08T05:00:00Z","v":5031243,"vw":0.955951},{"c":0.5651,"h":0.9,"l":0.5516,"n":16528,"o":0.85,"t":"2024-11-11T05:00:00Z","v":18530723,"vw":0.673655},{"c":0.7735,"h":0.82,"l":0.576,"n":16223,"o":0.5777,"t":"2024-11-12T05:00:00Z","v":27190590,"vw":0.714449},{"c":0.9105,"h":0.9464,"l":0.6626,"n":12787,"o":0.79,"t":"2024-11-13T05:00:00Z","v":16101497,"vw":0.805773},{"c":0.8101,"h":0.9305,"l":0.7976,"n":8115,"o":0.8494,"t":"2024-11-14T05:00:00Z","v":11353619,"vw":0.850207},{"c":0.8464,"h":0.8547,"l":0.77,"n":4566,"o":0.7951,"t":"2024-11-15T05:00:00Z","v":6841788,"vw":0.82118},{"c":0.8,"h":0.8878,"l":0.7801,"n":5147,"o":0.801,"t":"2024-11-18T05:00:00Z","v":5661660,"vw":0.830921},{"c":0.735,"h":0.81,"l":0.71,"n":4864,"o":0.78,"t":"2024-11-19T05:00:00Z","v":4380278,"vw":0.74487},{"c":0.7554,"h":0.79,"l":0.7151,"n":2200,"o":0.74,"t":"2024-11-20T05:00:00Z","v":2312383,"vw":0.745272},{"c":0.6876,"h":0.7801,"l":0.6451,"n":4715,"o":0.7406,"t":"2024-11-21T05:00:00Z","v":6267538,"vw":0.697482},{"c":0.63,"h":0.7065,"l":0.6282,"n":2927,"o":0.6962,"t":"2024-11-22T05:00:00Z","v":3490846,"vw":0.654478},{"c":0.6749,"h":0.6918,"l":0.6341,"n":2758,"o":0.66,"t":"2024-11-25T05:00:00Z","v":2903004,"vw":0.663481},{"c":13.9,"h":14.82,"l":12.56,"n":1968,"o":13.5,"t":"2024-11-26T05:00:00Z","v":368786,"vw":13.469156},{"c":14.41,"h":14.41,"l":13.48,"n":1427,"o":13.9,"t":"2024-11-27T05:00:00Z","v":187055,"vw":13.915032},{"c":13.53,"h":14.59,"l":12.9122,"n":1547,"o":14.33,"t":"2024-11-29T05:00:00Z","v":185213,"vw":13.765775},{"c":13.44,"h":13.95,"l":12.5506,"n":1533,"o":13.52,"t":"2024-12-02T05:00:00Z","v":176636,"vw":13.138868},{"c":12.23,"h":13.9,"l":12.2034,"n":2144,"o":13.2,"t":"2024-12-03T05:00:00Z","v":245169,"vw":12.85292},{"c":11.08,"h":12.83,"l":11.0001,"n":3252,"o":12.06,"t":"2024-12-04T05:00:00Z","v":578219,"vw":11.496252},{"c":11.29,"h":12.6,"l":11.13,"n":2573,"o":11.13,"t":"2024-12-05T05:00:00Z","v":639778,"vw":11.913073},{"c":11.06,"h":11.88,"l":10.9,"n":1232,"o":11.33,"t":"2024-12-06T05:00:00Z","v":221280,"vw":11.270156},{"c":11.27,"h":12.2,"l":11.11,"n":1552,"o":11.29,"t":"2024-12-09T05:00:00Z","v":267857,"vw":11.677194},{"c":10.89,"h":12.15,"l":10.65,"n":2676,"o":11.27,"t":"2024-12-10T05:00:00Z","v":401672,"vw":11.374889},{"c":9.48,"h":10.93,"l":9.41,"n":3594,"o":10.93,"t":"2024-12-11T05:00:00Z","v":604582,"vw":9.949244},{"c":8.43,"h":9.61,"l":8.37,"n":3118,"o":9.56,"t":"2024-12-12T05:00:00Z","v":464683,"vw":8.926653},{"c":9.1,"h":9.21,"l":8.1601,"n":2007,"o":8.7,"t":"2024-12-13T05:00:00Z","v":409824,"vw":8.745481},{"c":8.15,"h":9.0646,"l":8.02,"n":2582,"o":9.05,"t":"2024-12-16T05:00:00Z","v":585919,"vw":8.340606},{"c":9.15,"h":9.23,"l":7.58,"n":3248,"o":8.23,"t":"2024-12-17T05:00:00Z","v":740985,"vw":8.37077},{"c":8.76,"h":9.83,"l":8.6008,"n":2694,"o":9.31,"t":"2024-12-18T05:00:00Z","v":517749,"vw":9.285641},{"c":8.26,"h":9.06,"l":8.17,"n":1371,"o":8.76,"t":"2024-12-19T05:00:00Z","v":340489,"vw":8.702994},{"c":8.72,"h":9.4,"l":8.24,"n":1445,"o":8.54,"t":"2024-12-20T05:00:00Z","v":323558,"vw":8.869538},{"c":8.42,"h":8.97,"l":8.2201,"n":1338,"o":8.76,"t":"2024-12-23T05:00:00Z","v":296301,"vw":8.530177},{"c":8.57,"h":8.6499,"l":8.39,"n":548,"o":8.49,"t":"2024-12-24T05:00:00Z","v":75873,"vw":8.508723},{"c":8.43,"h":8.78,"l":8.34,"n":975,"o":8.69,"t":"2024-12-26T05:00:00Z","v":137401,"vw":8.579726},{"c":7.99,"h":8.47,"l":7.9,"n":1192,"o":8.47,"t":"2024-12-27T05:00:00Z","v":197050,"vw":8.106398},{"c":8.16,"h":8.3,"l":7.5,"n":1241,"o":7.79,"t":"2024-12-30T05:00:00Z","v":286863,"vw":7.859249},{"c":9.18,"h":9.712,"l":7.92,"n":1932,"o":8.04,"t":"2024-12-31T05:00:00Z","v":384790,"vw":8.87238},{"c":10.16,"h":10.6,"l":9.38,"n":2697,"o":9.51,"t":"2025-01-02T05:00:00Z","v":443620,"vw":10.065321},{"c":9.92,"h":10.45,"l":9.74,"n":1046,"o":10.43,"t":"2025-01-03T05:00:00Z","v":135970,"vw":9.993172},{"c":9.52,"h":10.09,"l":9.47,"n":657,"o":10.05,"t":"2025-01-06T05:00:00Z","v":110756,"vw":9.731313},{"c":9.4,"h":10.1099,"l":9.19,"n":913,"o":9.69,"t":"2025-01-07T05:00:00Z","v":165567,"vw":9.696761},{"c":8.25,"h":9.2335,"l":8.1,"n":1559,"o":9.16,"t":"2025-01-08T05:00:00Z","v":320149,"vw":8.401945},{"c":7.69,"h":8.2429,"l":7.65,"n":1210,"o":8.21,"t":"2025-01-10T05:00:00Z","v":234993,"vw":7.827455},{"c":7.87,"h":7.92,"l":7.28,"n":1159,"o":7.72,"t":"2025-01-13T05:00:00Z","v":273778,"vw":7.578894},{"c":7.3,"h":7.73,"l":7.26,"n":1521,"o":7.59,"t":"2025-01-14T05:00:00Z","v":317447,"vw":7.452542},{"c":7.34,"h":7.61,"l":7.15,"n":1107,"o":7.61,"t":"2025-01-15T05:00:00Z","v":312012,"vw":7.259827},{"c":7.28,"h":7.52,"l":7.22,"n":763,"o":7.47,"t":"2025-01-16T05:00:00Z","v":260405,"vw":7.374474},{"c":7.98,"h":8.0371,"l":7.28,"n":1102,"o":7.32,"t":"2025-01-17T05:00:00Z","v":252270,"vw":7.749489},{"c":7.72,"h":8.05,"l":7.6501,"n":773,"o":8.05,"t":"2025-01-21T05:00:00Z","v":140545,"vw":7.798306},{"c":7.19,"h":7.7,"l":7.13,"n":878,"o":7.61,"t":"2025-01-22T05:00:00Z","v":218933,"vw":7.359848},{"c":6.94,"h":7.24,"l":6.8521,"n":874,"o":7.18,"t":"2025-01-23T05:00:00Z","v":224212,"vw":7.032382},{"c":7.65,"h":7.79,"l":6.88,"n":1615,"o":7.05,"t":"2025-01-24T05:00:00Z","v":492251,"vw":7.451097},{"c":7.14,"h":7.55,"l":6.86,"n":1433,"o":7.52,"t":"2025-01-27T05:00:00Z","v":310459,"vw":7.12411},{"c":7.1,"h":7.36,"l":7.01,"n":967,"o":7.2,"t":"2025-01-28T05:00:00Z","v":226648,"vw":7.136823},{"c":6.93,"h":7.58,"l":6.8444,"n":1447,"o":7.09,"t":"2025-01-29T05:00:00Z","v":376918,"vw":7.144275},{"c":7.44,"h":7.72,"l":6.98,"n":1507,"o":7.08,"t":"2025-01-30T05:00:00Z","v":426029,"vw":7.329093},{"c":7.14,"h":7.56,"l":7.01,"n":931,"o":7.56,"t":"2025-01-31T05:00:00Z","v":187163,"vw":7.174592},{"c":7.06,"h":7.19,"l":6.5492,"n":1232,"o":6.85,"t":"2025-02-03T05:00:00Z","v":282851,"vw":6.929272},{"c":7.86,"h":7.88,"l":6.87,"n":2762,"o":7.02,"t":"2025-02-04T05:00:00Z","v":560295,"vw":7.474133},{"c":8.43,"h":8.83,"l":7.89,"n":3570,"o":8.1,"t":"2025-02-05T05:00:00Z","v":698962,"vw":8.421353},{"c":8.33,"h":8.7588,"l":8.2105,"n":1968,"o":8.74,"t":"2025-02-06T05:00:00Z","v":300015,"vw":8.519496},{"c":7.66,"h":8.522,"l":7.6,"n":1452,"o":8.22,"t":"2025-02-07T05:00:00Z","v":216060,"vw":8.118005},{"c":7.76,"h":8.51,"l":7.36,"n":2405,"o":7.65,"t":"2025-02-10T05:00:00Z","v":459101,"vw":7.815983},{"c":7.23,"h":7.78,"l":6.99,"n":1498,"o":7.66,"t":"2025-02-11T05:00:00Z","v":335112,"vw":7.361295},{"c":7.24,"h":7.5385,"l":7.03,"n":622,"o":7.03,"t":"2025-02-12T05:00:00Z","v":137105,"vw":7.344066},{"c":7.69,"h":7.89,"l":7.142,"n":1021,"o":7.15,"t":"2025-02-13T05:00:00Z","v":278485,"vw":7.577424},{"c":7.32,"h":7.76,"l":7.19,"n":810,"o":7.76,"t":"2025-02-14T05:00:00Z","v":144668,"vw":7.38062},{"c":6.49,"h":7.3,"l":6.4501,"n":1723,"o":7.3,"t":"2025-02-18T05:00:00Z","v":412241,"vw":6.799688},{"c":6.4,"h":6.56,"l":5.9825,"n":1866,"o":6.51,"t":"2025-02-19T05:00:00Z","v":417461,"vw":6.196371},{"c":6.73,"h":6.8402,"l":6.3711,"n":886,"o":6.38,"t":"2025-02-20T05:00:00Z","v":244704,"vw":6.628252},{"c":6.73,"h":6.84,"l":6.5,"n":737,"o":6.73,"t":"2025-02-21T05:00:00Z","v":147259,"vw":6.679369},{"c":6.32,"h":6.7449,"l":6.32,"n":646,"o":6.69,"t":"2025-02-24T05:00:00Z","v":115874,"vw":6.446647},{"c":5.83,"h":6.42,"l":5.8,"n":866,"o":6.33,"t":"2025-02-25T05:00:00Z","v":209685,"vw":6.031856},{"c":6.08,"h":6.28,"l":5.79,"n":817,"o":5.83,"t":"2025-02-26T05:00:00Z","v":238504,"vw":6.074224},{"c":6.25,"h":6.4215,"l":6.1,"n":673,"o":6.17,"t":"2025-02-27T05:00:00Z","v":159448,"vw":6.264108},{"c":5.74,"h":6.24,"l":5.72,"n":971,"o":6.14,"t":"2025-02-28T05:00:00Z","v":202369,"vw":5.939687},{"c":5.45,"h":6.0009,"l":5.36,"n":957,"o":5.91,"t":"2025-03-03T05:00:00Z","v":265044,"vw":5.688094},{"c":4.62,"h":5.42,"l":4.605,"n":1555,"o":5.42,"t":"2025-03-04T05:00:00Z","v":381613,"vw":4.966576},{"c":5.59,"h":6,"l":4.63,"n":1805,"o":4.64,"t":"2025-03-05T05:00:00Z","v":547117,"vw":5.269706},{"c":4.81,"h":5.39,"l":4.81,"n":715,"o":5.22,"t":"2025-03-06T05:00:00Z","v":194905,"vw":5.111008},{"c":5.01,"h":5.12,"l":4.76,"n":446,"o":4.76,"t":"2025-03-07T05:00:00Z","v":129129,"vw":4.941162},{"c":4.52,"h":5,"l":4.5115,"n":820,"o":4.85,"t":"2025-03-10T04:00:00Z","v":245198,"vw":4.708858},{"c":4.55,"h":4.68,"l":4.331,"n":548,"o":4.51,"t":"2025-03-11T04:00:00Z","v":194254,"vw":4.494456},{"c":4.71,"h":4.86,"l":4.55,"n":548,"o":4.7,"t":"2025-03-12T04:00:00Z","v":173522,"vw":4.714493},{"c":4.14,"h":4.6937,"l":4.07,"n":796,"o":4.66,"t":"2025-03-13T04:00:00Z","v":357282,"vw":4.336679},{"c":4.3,"h":4.44,"l":4.18,"n":416,"o":4.28,"t":"2025-03-14T04:00:00Z","v":163833,"vw":4.335669},{"c":4.49,"h":4.56,"l":4.29,"n":504,"o":4.29,"t":"2025-03-17T04:00:00Z","v":187743,"vw":4.451687},{"c":4.31,"h":4.5999,"l":4.26,"n":467,"o":4.49,"t":"2025-03-18T04:00:00Z","v":145875,"vw":4.408637},{"c":4.35,"h":4.45,"l":4.31,"n":239,"o":4.33,"t":"2025-03-19T04:00:00Z","v":88189,"vw":4.386316},{"c":4.21,"h":4.4799,"l":4.19,"n":313,"o":4.44,"t":"2025-03-20T04:00:00Z","v":103128,"vw":4.324272},{"c":4.02,"h":4.19,"l":4.0114,"n":768,"o":4.19,"t":"2025-03-21T04:00:00Z","v":320600,"vw":4.087987},{"c":4.02,"h":4.13,"l":4.02,"n":671,"o":4.08,"t":"2025-03-24T04:00:00Z","v":246574,"vw":4.070454},{"c":3.88,"h":4.0899,"l":3.77,"n":683,"o":4.04,"t":"2025-03-25T04:00:00Z","v":229370,"vw":3.883673},{"c":3.68,"h":3.868,"l":3.4399,"n":1453,"o":3.79,"t":"2025-03-26T04:00:00Z","v":345493,"vw":3.614161},{"c":4.15,"h":4.28,"l":3.554,"n":1452,"o":3.71,"t":"2025-03-27T04:00:00Z","v":655173,"vw":4.051434},{"c":3.96,"h":4.1,"l":3.72,"n":704,"o":4.05,"t":"2025-03-28T04:00:00Z","v":185234,"vw":3.905408},{"c":3.96,"h":4.0298,"l":3.6601,"n":591,"o":3.85,"t":"2025-03-31T04:00:00Z","v":187119,"vw":3.855432},{"c":3.86,"h":4.3485,"l":3.86,"n":732,"o":3.91,"t":"2025-04-01T04:00:00Z","v":248809,"vw":4.087028},{"c":3.77,"h":3.9869,"l":3.748,"n":548,"o":3.85,"t":"2025-04-02T04:00:00Z","v":166235,"vw":3.848022},{"c":3.2,"h":3.63,"l":3.2,"n":701,"o":3.57,"t":"2025-04-03T04:00:00Z","v":264007,"vw":3.459085},{"c":2.69,"h":3.13,"l":2.5001,"n":1231,"o":3.1,"t":"2025-04-04T04:00:00Z","v":768131,"vw":2.711944},{"c":2.68,"h":2.9,"l":2.45,"n":734,"o":2.55,"t":"2025-04-07T04:00:00Z","v":327906,"vw":2.639748},{"c":2.53,"h":2.87,"l":2.46,"n":904,"o":2.74,"t":"2025-04-08T04:00:00Z","v":393156,"vw":2.689017},{"c":2.63,"h":3,"l":2.44,"n":786,"o":2.44,"t":"2025-04-09T04:00:00Z","v":332575,"vw":2.718075},{"c":2.68,"h":2.8799,"l":2.56,"n":480,"o":2.62,"t":"2025-04-10T04:00:00Z","v":228082,"vw":2.700264},{"c":2.81,"h":2.8201,"l":2.6,"n":374,"o":2.67,"t":"2025-04-11T04:00:00Z","v":131959,"vw":2.716527},{"c":2.75,"h":2.87,"l":2.7,"n":434,"o":2.81,"t":"2025-04-14T04:00:00Z","v":154464,"vw":2.786098},{"c":2.84,"h":2.93,"l":2.75,"n":506,"o":2.84,"t":"2025-04-15T04:00:00Z","v":143477,"vw":2.847579},{"c":3.05,"h":3.05,"l":2.76,"n":503,"o":2.8,"t":"2025-04-16T04:00:00Z","v":204983,"vw":2.937082},{"c":3.6,"h":3.65,"l":2.9748,"n":1461,"o":3,"t":"2025-04-17T04:00:00Z","v":663146,"vw":3.366247},{"c":3.02,"h":3.6,"l":2.97,"n":806,"o":3.6,"t":"2025-04-21T04:00:00Z","v":245243,"vw":3.230217},{"c":3.19,"h":3.27,"l":3.0306,"n":424,"o":3.04,"t":"2025-04-22T04:00:00Z","v":197790,"vw":3.137863},{"c":3.2,"h":3.4199,"l":3.141,"n":607,"o":3.38,"t":"2025-04-23T04:00:00Z","v":172661,"vw":3.252657},{"c":4.32,"h":4.56,"l":3.3675,"n":1896,"o":3.3675,"t":"2025-04-24T04:00:00Z","v":756223,"vw":4.127573},{"c":4.21,"h":5.04,"l":4.0614,"n":2324,"o":4.41,"t":"2025-04-25T04:00:00Z","v":1096728,"vw":4.597313},{"c":3.71,"h":4.32,"l":3.66,"n":1308,"o":4.14,"t":"2025-04-28T04:00:00Z","v":503855,"vw":3.820145},{"c":4.27,"h":4.76,"l":3.66,"n":1287,"o":3.66,"t":"2025-04-29T04:00:00Z","v":594150,"vw":4.321251},{"c":5.15,"h":5.79,"l":3.83,"n":3452,"o":4.18,"t":"2025-04-30T04:00:00Z","v":1225743,"vw":5.053281},{"c":4.57,"h":5.2999,"l":4.54,"n":1217,"o":5.28,"t":"2025-05-01T04:00:00Z","v":335198,"vw":4.895637},{"c":4.65,"h":4.77,"l":4.57,"n":800,"o":4.76,"t":"2025-05-02T04:00:00Z","v":319460,"vw":4.682302},{"c":4.59,"h":4.88,"l":4.36,"n":790,"o":4.55,"t":"2025-05-05T04:00:00Z","v":180941,"vw":4.561183},{"c":4.2,"h":4.57,"l":4.16,"n":637,"o":4.44,"t":"2025-05-06T04:00:00Z","v":230884,"vw":4.300016},{"c":3.98,"h":4.46,"l":3.87,"n":496,"o":4.25,"t":"2025-05-07T04:00:00Z","v":166048,"vw":4.15824},{"c":3.93,"h":4.06,"l":3.74,"n":670,"o":3.83,"t":"2025-05-08T04:00:00Z","v":190073,"vw":3.931567},{"c":3.5,"h":3.98,"l":3.49,"n":1049,"o":3.85,"t":"2025-05-09T04:00:00Z","v":273927,"vw":3.715079},{"c":3.45,"h":3.829,"l":3.39,"n":1071,"o":3.75,"t":"2025-05-12T04:00:00Z","v":374944,"vw":3.59408},{"c":3.69,"h":3.73,"l":3.441,"n":639,"o":3.45,"t":"2025-05-13T04:00:00Z","v":170503,"vw":3.576887},{"c":3.64,"h":3.81,"l":3.56,"n":383,"o":3.67,"t":"2025-05-14T04:00:00Z","v":85175,"vw":3.689685},{"c":3.92,"h":4.25,"l":3.55,"n":921,"o":3.59,"t":"2025-05-15T04:00:00Z","v":257696,"vw":3.960633},{"c":3.52,"h":4.24,"l":3.5,"n":1281,"o":3.99,"t":"2025-05-16T04:00:00Z","v":419860,"vw":3.755027},{"c":3.58,"h":3.66,"l":3.39,"n":560,"o":3.4,"t":"2025-05-19T04:00:00Z","v":132387,"vw":3.554905},{"c":3.57,"h":3.69,"l":3.37,"n":660,"o":3.56,"t":"2025-05-20T04:00:00Z","v":126171,"vw":3.566308},{"c":3.311,"h":3.75,"l":3.311,"n":752,"o":3.55,"t":"2025-05-21T04:00:00Z","v":248832,"vw":3.470055},{"c":3.34,"h":3.54,"l":3.32,"n":602,"o":3.5,"t":"2025-05-22T04:00:00Z","v":158096,"vw":3.440623},{"c":3.33,"h":3.4,"l":3.281,"n":563,"o":3.32,"t":"2025-05-23T04:00:00Z","v":123089,"vw":3.328278},{"c":3.13,"h":3.36,"l":3.11,"n":811,"o":3.36,"t":"2025-05-27T04:00:00Z","v":222499,"vw":3.233843},{"c":3.18,"h":3.319,"l":3.12,"n":457,"o":3.13,"t":"2025-05-28T04:00:00Z","v":155943,"vw":3.207835},{"c":3.22,"h":3.31,"l":3.1602,"n":306,"o":3.31,"t":"2025-05-29T04:00:00Z","v":83264,"vw":3.215304},{"c":2.93,"h":3.24,"l":2.92,"n":792,"o":3.24,"t":"2025-05-30T04:00:00Z","v":184064,"vw":3.048377},{"c":3.01,"h":3.14,"l":2.925,"n":378,"o":2.98,"t":"2025-06-02T04:00:00Z","v":131169,"vw":3.025927},{"c":2.86,"h":3.08,"l":2.85,"n":536,"o":3.05,"t":"2025-06-03T04:00:00Z","v":118409,"vw":2.986352},{"c":2.78,"h":3.09,"l":2.76,"n":624,"o":2.86,"t":"2025-06-04T04:00:00Z","v":154085,"vw":2.936803},{"c":2.71,"h":2.919,"l":2.7,"n":433,"o":2.8724,"t":"2025-06-05T04:00:00Z","v":104164,"vw":2.835835},{"c":2.8,"h":2.989,"l":2.75,"n":495,"o":2.8,"t":"2025-06-06T04:00:00Z","v":121676,"vw":2.820705},{"c":2.77,"h":2.85,"l":2.73,"n":543,"o":2.84,"t":"2025-06-09T04:00:00Z","v":123997,"vw":2.79069},{"c":2.54,"h":2.76,"l":2.52,"n":1157,"o":2.76,"t":"2025-06-10T04:00:00Z","v":241151,"vw":2.622426},{"c":2.54,"h":2.62,"l":2.46,"n":637,"o":2.56,"t":"2025-06-11T04:00:00Z","v":155706,"vw":2.539392},{"c":2.51,"h":2.65,"l":2.47,"n":325,"o":2.56,"t":"2025-06-12T04:00:00Z","v":105324,"vw":2.537106},{"c":2.35,"h":2.5,"l":2.32,"n":747,"o":2.48,"t":"2025-06-13T04:00:00Z","v":279012,"vw":2.41117},{"c":2.49,"h":2.58,"l":2.45,"n":477,"o":2.45,"t":"2025-06-16T04:00:00Z","v":131795,"vw":2.511014},{"c":2.46,"h":2.5326,"l":2.4,"n":423,"o":2.4,"t":"2025-06-17T04:00:00Z","v":87957,"vw":2.479421},{"c":2.53,"h":2.57,"l":2.42,"n":632,"o":2.45,"t":"2025-06-18T04:00:00Z","v":217794,"vw":2.509263},{"c":2.275,"h":2.48,"l":2.27,"n":1094,"o":2.47,"t":"2025-06-20T04:00:00Z","v":302941,"vw":2.360664},{"c":2.16,"h":2.27,"l":2.1427,"n":724,"o":2.26,"t":"2025-06-23T04:00:00Z","v":244434,"vw":2.196822},{"c":2.28,"h":2.29,"l":2.15,"n":484,"o":2.18,"t":"2025-06-24T04:00:00Z","v":260079,"vw":2.218024},{"c":2.58,"h":2.6376,"l":2.29,"n":870,"o":2.29,"t":"2025-06-25T04:00:00Z","v":405218,"vw":2.486116},{"c":2.54,"h":2.68,"l":2.5,"n":509,"o":2.6,"t":"2025-06-26T04:00:00Z","v":217179,"vw":2.597301},{"c":2.45,"h":2.63,"l":2.41,"n":399,"o":2.63,"t":"2025-06-27T04:00:00Z","v":133855,"vw":2.481928},{"c":2.78,"h":2.83,"l":2.43,"n":1362,"o":2.43,"t":"2025-06-30T04:00:00Z","v":573180,"vw":2.652198},{"c":2.79,"h":2.84,"l":2.6911,"n":654,"o":2.8,"t":"2025-07-01T04:00:00Z","v":250641,"vw":2.773506},{"c":2.8,"h":2.85,"l":2.7366,"n":377,"o":2.75,"t":"2025-07-02T04:00:00Z","v":169844,"vw":2.805625},{"c":2.85,"h":2.9,"l":2.8,"n":286,"o":2.84,"t":"2025-07-03T04:00:00Z","v":95754,"vw":2.854265},{"c":2.79,"h":2.8996,"l":2.73,"n":393,"o":2.82,"t":"2025-07-07T04:00:00Z","v":113078,"vw":2.791377},{"c":3.25,"h":3.46,"l":2.789,"n":1589,"o":2.789,"t":"2025-07-08T04:00:00Z","v":926567,"vw":3.171568},{"c":3.59,"h":3.59,"l":3.3,"n":1211,"o":3.39,"t":"2025-07-09T04:00:00Z","v":588394,"vw":3.446658},{"c":4.05,"h":4.78,"l":3.515,"n":3580,"o":3.59,"t":"2025-07-10T04:00:00Z","v":1643841,"vw":4.202163},{"c":4,"h":4.32,"l":3.795,"n":2711,"o":3.94,"t":"2025-07-11T04:00:00Z","v":945470,"vw":4.047233},{"c":3.75,"h":4.13,"l":3.48,"n":1359,"o":4.13,"t":"2025-07-14T04:00:00Z","v":712760,"vw":3.848684},{"c":3.13,"h":3.85,"l":3.05,"n":1829,"o":3.79,"t":"2025-07-15T04:00:00Z","v":610951,"vw":3.292519},{"c":2.93,"h":3.22,"l":2.83,"n":1842,"o":3.11,"t":"2025-07-16T04:00:00Z","v":702203,"vw":3.010541},{"c":3.02,"h":3.205,"l":2.92,"n":1393,"o":2.97,"t":"2025-07-17T04:00:00Z","v":500037,"vw":3.068599},{"c":2.94,"h":3.175,"l":2.92,"n":806,"o":3.1,"t":"2025-07-18T04:00:00Z","v":339947,"vw":3.023779},{"c":3.55,"h":3.64,"l":2.9005,"n":1965,"o":2.96,"t":"2025-07-21T04:00:00Z","v":717356,"vw":3.301329},{"c":3.4,"h":3.75,"l":3.27,"n":1226,"o":3.62,"t":"2025-07-22T04:00:00Z","v":555678,"vw":3.475568},{"c":3.33,"h":3.61,"l":3.33,"n":702,"o":3.41,"t":"2025-07-23T04:00:00Z","v":199762,"vw":3.479999},{"c":3.5847,"h":3.6,"l":3.2302,"n":650,"o":3.37,"t":"2025-07-24T04:00:00Z","v":262350,"vw":3.460146},{"c":4.2,"h":4.27,"l":3.5667,"n":2165,"o":3.72,"t":"2025-07-25T04:00:00Z","v":850100,"vw":3.944453},{"c":4.26,"h":4.45,"l":4.1375,"n":1443,"o":4.2,"t":"2025-07-28T04:00:00Z","v":388760,"vw":4.308127},{"c":3.75,"h":4.44,"l":3.75,"n":1562,"o":4.44,"t":"2025-07-29T04:00:00Z","v":665310,"vw":3.959884},{"c":3.82,"h":4.03,"l":3.724,"n":783,"o":3.8,"t":"2025-07-30T04:00:00Z","v":388516,"vw":3.858822},{"c":3.47,"h":4.07,"l":3.41,"n":1257,"o":3.85,"t":"2025-07-31T04:00:00Z","v":465921,"vw":3.775595},{"c":4.06,"h":4.65,"l":3.39,"n":3076,"o":3.5,"t":"2025-08-01T04:00:00Z","v":1289711,"vw":3.920141},{"c":4.82,"h":5.09,"l":3.9853,"n":3952,"o":4.12,"t":"2025-08-04T04:00:00Z","v":1305421,"vw":4.56548},{"c":5.5,"h":5.5,"l":4.5727,"n":3589,"o":4.89,"t":"2025-08-05T04:00:00Z","v":1209792,"vw":5.009515},{"c":4.73,"h":5.58,"l":4.55,"n":3187,"o":5.56,"t":"2025-08-06T04:00:00Z","v":1251077,"vw":4.970733},{"c":5.13,"h":5.15,"l":4.33,"n":2166,"o":4.79,"t":"2025-08-07T04:00:00Z","v":712066,"vw":4.741442},{"c":5.85,"h":5.98,"l":4.96,"n":2409,"o":5.09,"t":"2025-08-08T04:00:00Z","v":676220,"vw":5.566665},{"c":9.02,"h":9.53,"l":6.7974,"n":19705,"o":7.09,"t":"2025-08-11T04:00:00Z","v":4396563,"vw":8.054698},{"c":8.65,"h":10.2644,"l":7.77,"n":12676,"o":9.95,"t":"2025-08-12T04:00:00Z","v":2936435,"vw":8.859739},{"c":10.83,"h":10.8417,"l":8.47,"n":6935,"o":9.08,"t":"2025-08-13T04:00:00Z","v":1549862,"vw":9.786359},{"c":9.54,"h":11.1512,"l":9.51,"n":6993,"o":9.99,"t":"2025-08-14T04:00:00Z","v":1447565,"vw":10.505303},{"c":7.95,"h":10.355,"l":7.8,"n":9047,"o":10.35,"t":"2025-08-15T04:00:00Z","v":2211361,"vw":9.047992},{"c":9.48,"h":9.48,"l":8.11,"n":5666,"o":8.16,"t":"2025-08-18T04:00:00Z","v":1362263,"vw":8.91828},{"c":7.36,"h":9.57,"l":7.2301,"n":5704,"o":9.35,"t":"2025-08-19T04:00:00Z","v":1376082,"vw":8.47375},{"c":8.56,"h":8.77,"l":7.07,"n":5152,"o":7.42,"t":"2025-08-20T04:00:00Z","v":1183430,"vw":7.830045},{"c":9.52,"h":9.5662,"l":7.82,"n":4032,"o":8.05,"t":"2025-08-21T04:00:00Z","v":1282493,"vw":8.929733},{"c":9.39,"h":10.03,"l":8.8,"n":4833,"o":9.4,"t":"2025-08-22T04:00:00Z","v":1479325,"vw":9.443309},{"c":10.49,"h":10.6149,"l":9.5325,"n":5006,"o":9.72,"t":"2025-08-25T04:00:00Z","v":1402733,"vw":10.171377},{"c":11.15,"h":11.4727,"l":9.76,"n":4922,"o":10.55,"t":"2025-08-26T04:00:00Z","v":1304522,"vw":10.428841},{"c":11.08,"h":11.38,"l":10.3201,"n":3655,"o":11.25,"t":"2025-08-27T04:00:00Z","v":982713,"vw":10.871663},{"c":11.38,"h":13.15,"l":11.16,"n":7853,"o":11.6,"t":"2025-08-28T04:00:00Z","v":1988848,"vw":12.150917},{"c":11.37,"h":12.18,"l":9.8,"n":7692,"o":11.68,"t":"2025-08-29T04:00:00Z","v":2083525,"vw":11.157016},{"c":9.52,"h":10.58,"l":9.11,"n":5178,"o":10.12,"t":"2025-09-02T04:00:00Z","v":1378207,"vw":9.882915},{"c":7.9,"h":9.99,"l":7.9,"n":5686,"o":9.81,"t":"2025-09-03T04:00:00Z","v":1489536,"vw":8.713026},{"c":7.63,"h":8.5,"l":7.21,"n":4083,"o":7.77,"t":"2025-09-04T04:00:00Z","v":1228391,"vw":7.842867},{"c":8.31,"h":8.68,"l":7.6,"n":5124,"o":7.81,"t":"2025-09-05T04:00:00Z","v":1830635,"vw":8.247564},{"c":8.08,"h":8.62,"l":8.04,"n":2773,"o":8.2,"t":"2025-09-08T04:00:00Z","v":768937,"vw":8.286828},{"c":8.91,"h":9.65,"l":8.2,"n":4428,"o":8.42,"t":"2025-09-09T04:00:00Z","v":1559205,"vw":9.068232},{"c":7.79,"h":9.1,"l":7.47,"n":4692,"o":9.05,"t":"2025-09-10T04:00:00Z","v":1524121,"vw":8.342013},{"c":6.88,"h":8.075,"l":6.87,"n":4835,"o":7.84,"t":"2025-09-11T04:00:00Z","v":1144749,"vw":7.412251},{"c":6.42,"h":7.2795,"l":6.34,"n":3690,"o":7.04,"t":"2025-09-12T04:00:00Z","v":1264090,"vw":6.742178},{"c":6.11,"h":6.795,"l":5.9,"n":3147,"o":6.58,"t":"2025-09-15T04:00:00Z","v":965003,"vw":6.307137},{"c":6.87,"h":7.0028,"l":6.13,"n":4103,"o":6.19,"t":"2025-09-16T04:00:00Z","v":1348067,"vw":6.616117},{"c":6.72,"h":7,"l":6.45,"n":2460,"o":6.82,"t":"2025-09-17T04:00:00Z","v":679644,"vw":6.696372},{"c":7.3,"h":7.57,"l":6.38,"n":4419,"o":6.72,"t":"2025-09-18T04:00:00Z","v":1305460,"vw":7.031968},{"c":6.96,"h":7.35,"l":6.5775,"n":3312,"o":7.29,"t":"2025-09-19T04:00:00Z","v":846401,"vw":6.896936},{"c":6.77,"h":7.38,"l":6.731,"n":2635,"o":6.86,"t":"2025-09-22T04:00:00Z","v":808408,"vw":7.029458},{"c":6.88,"h":7.82,"l":6.69,"n":3573,"o":6.69,"t":"2025-09-23T04:00:00Z","v":1178792,"vw":7.340734},{"c":7.61,"h":7.74,"l":6.79,"n":2578,"o":6.9,"t":"2025-09-24T04:00:00Z","v":916581,"vw":7.354043},{"c":6.4,"h":7.6,"l":6.35,"n":4064,"o":7.5,"t":"2025-09-25T04:00:00Z","v":1090912,"vw":6.843968},{"c":6.06,"h":6.55,"l":6.0007,"n":2710,"o":6.4,"t":"2025-09-26T04:00:00Z","v":719618,"vw":6.241013},{"c":9.18,"h":9.29,"l":7.25,"n":22556,"o":8.38,"t":"2025-09-29T04:00:00Z","v":5809756,"vw":8.374065},{"c":7.75,"h":9.38,"l":7.4,"n":8991,"o":9.305,"t":"2025-09-30T04:00:00Z","v":2727362,"vw":8.065819},{"c":8.44,"h":8.57,"l":7.41,"n":5011,"o":7.55,"t":"2025-10-01T04:00:00Z","v":1580607,"vw":8.053459},{"c":9.09,"h":9.12,"l":7.82,"n":3896,"o":8.57,"t":"2025-10-02T04:00:00Z","v":1244008,"vw":8.588031},{"c":8.8,"h":9.887,"l":8.45,"n":5447,"o":9,"t":"2025-10-03T04:00:00Z","v":1390892,"vw":9.052861},{"c":9.51,"h":10.15,"l":8.45,"n":5518,"o":8.78,"t":"2025-10-06T04:00:00Z","v":1532245,"vw":9.192723},{"c":9.77,"h":10.46,"l":8.81,"n":6731,"o":9.72,"t":"2025-10-07T04:00:00Z","v":1876723,"vw":9.62879},{"c":9.49,"h":10.0217,"l":9.1,"n":3550,"o":9.83,"t":"2025-10-08T04:00:00Z","v":1109666,"vw":9.479361},{"c":9.5,"h":10.27,"l":8.9601,"n":4969,"o":9.55,"t":"2025-10-09T04:00:00Z","v":1199777,"vw":9.519601},{"c":7.86,"h":9.58,"l":7.64,"n":5043,"o":9.51,"t":"2025-10-10T04:00:00Z","v":1521229,"vw":8.490722},{"c":9.09,"h":9.09,"l":8.01,"n":3081,"o":8.31,"t":"2025-10-13T04:00:00Z","v":1002622,"vw":8.434465},{"c":8.57,"h":8.975,"l":8.08,"n":2739,"o":8.48,"t":"2025-10-14T04:00:00Z","v":891502,"vw":8.565911},{"c":9.6,"h":10.46,"l":7.98,"n":11951,"o":8.8,"t":"2025-10-15T04:00:00Z","v":4229147,"vw":9.268788},{"c":8.13,"h":10.42,"l":8.12,"n":6365,"o":9.58,"t":"2025-10-16T04:00:00Z","v":1618268,"vw":9.171626},{"c":7.38,"h":8.135,"l":7.26,"n":4718,"o":8.135,"t":"2025-10-17T04:00:00Z","v":1386712,"vw":7.603844},{"c":7.86,"h":7.929,"l":7.39,"n":2150,"o":7.7,"t":"2025-10-20T04:00:00Z","v":636138,"vw":7.636346},{"c":6.95,"h":7.8592,"l":6.88,"n":2851,"o":7.85,"t":"2025-10-21T04:00:00Z","v":783998,"vw":7.361311},{"c":6.22,"h":6.8934,"l":6,"n":3449,"o":6.87,"t":"2025-10-22T04:00:00Z","v":1155302,"vw":6.299229},{"c":7.03,"h":7.44,"l":6.1573,"n":3174,"o":6.25,"t":"2025-10-23T04:00:00Z","v":1304613,"vw":6.861341},{"c":7.1,"h":7.4699,"l":6.7707,"n":1875,"o":7.13,"t":"2025-10-24T04:00:00Z","v":533974,"vw":7.089875},{"c":6.64,"h":7.1016,"l":6.53,"n":2063,"o":7.06,"t":"2025-10-27T04:00:00Z","v":485059,"vw":6.832539},{"c":6.23,"h":6.71,"l":6.03,"n":2413,"o":6.6,"t":"2025-10-28T04:00:00Z","v":588195,"vw":6.378052},{"c":6.32,"h":6.79,"l":5.9301,"n":2204,"o":6.21,"t":"2025-10-29T04:00:00Z","v":704029,"vw":6.25426},{"c":5.85,"h":6.3,"l":5.64,"n":1787,"o":6.24,"t":"2025-10-30T04:00:00Z","v":502962,"vw":5.958734},{"c":6.34,"h":6.34,"l":5.7,"n":1483,"o":5.82,"t":"2025-10-31T04:00:00Z","v":477372,"vw":6.046032},{"c":5.97,"h":6.5593,"l":5.9,"n":1237,"o":6.37,"t":"2025-11-03T05:00:00Z","v":370894,"vw":6.21337},{"c":5.43,"h":5.83,"l":5.41,"n":1766,"o":5.65,"t":"2025-11-04T05:00:00Z","v":607433,"vw":5.61775},{"c":5.78,"h":5.98,"l":5.41,"n":1398,"o":5.58,"t":"2025-11-05T05:00:00Z","v":435479,"vw":5.66804},{"c":4.78,"h":5.7395,"l":4.72,"n":2411,"o":5.68,"t":"2025-11-06T05:00:00Z","v":813867,"vw":5.205306},{"c":5.57,"h":5.58,"l":4.4501,"n":2832,"o":4.8,"t":"2025-11-07T05:00:00Z","v":1071026,"vw":5.075278},{"c":6.7,"h":6.8,"l":5.68,"n":3436,"o":5.82,"t":"2025-11-10T05:00:00Z","v":1429454,"vw":6.290866},{"c":6.07,"h":6.5499,"l":5.885,"n":1738,"o":6.37,"t":"2025-11-11T05:00:00Z","v":709880,"vw":6.187589},{"c":5.71,"h":6.1499,"l":5.575,"n":1717,"o":6.05,"t":"2025-11-12T05:00:00Z","v":662744,"vw":5.858824},{"c":4.88,"h":5.63,"l":4.84,"n":1947,"o":5.57,"t":"2025-11-13T05:00:00Z","v":609177,"vw":5.245562},{"c":3.31,"h":4.7199,"l":2.91,"n":6716,"o":4.69,"t":"2025-11-14T05:00:00Z","v":3076134,"vw":3.745514},{"c":3.05,"h":3.5604,"l":2.89,"n":3716,"o":3.31,"t":"2025-11-17T05:00:00Z","v":1990637,"vw":3.232155},{"c":2.89,"h":3.1113,"l":2.73,"n":2526,"o":2.9,"t":"2025-11-18T05:00:00Z","v":1042466,"vw":2.917233},{"c":2.62,"h":3.073,"l":2.56,"n":2450,"o":2.92,"t":"2025-11-19T05:00:00Z","v":1384374,"vw":2.7845},{"c":2.61,"h":2.8849,"l":2.55,"n":2041,"o":2.67,"t":"2025-11-20T05:00:00Z","v":1178551,"vw":2.707268},{"c":3.23,"h":3.29,"l":2.5687,"n":2722,"o":2.78,"t":"2025-11-21T05:00:00Z","v":1085052,"vw":2.932495},{"c":3.27,"h":3.75,"l":2.995,"n":5214,"o":3.15,"t":"2025-11-24T05:00:00Z","v":2266392,"vw":3.351426},{"c":3.1,"h":3.3099,"l":2.9601,"n":1943,"o":3.27,"t":"2025-11-25T05:00:00Z","v":773027,"vw":3.092865},{"c":3.38,"h":3.4498,"l":3.09,"n":2063,"o":3.15,"t":"2025-11-26T05:00:00Z","v":615736,"vw":3.261658},{"c":3.37,"h":3.5199,"l":3.32,"n":1060,"o":3.39,"t":"2025-11-28T05:00:00Z","v":305475,"vw":3.405744},{"c":4.11,"h":4.11,"l":3.23,"n":3396,"o":3.28,"t":"2025-12-01T05:00:00Z","v":1151771,"vw":3.729065},{"c":3.73,"h":4.23,"l":3.6115,"n":2029,"o":4.14,"t":"2025-12-02T05:00:00Z","v":810621,"vw":3.923179},{"c":3.78,"h":4.14,"l":3.625,"n":2852,"o":3.7,"t":"2025-12-03T05:00:00Z","v":1698994,"vw":3.833819},{"c":4.26,"h":4.3348,"l":3.7,"n":2428,"o":3.8,"t":"2025-12-04T05:00:00Z","v":1041095,"vw":4.043072},{"c":4.09,"h":4.43,"l":4.02,"n":1655,"o":4.13,"t":"2025-12-05T05:00:00Z","v":642450,"vw":4.220808},{"c":3.54,"h":4.17,"l":3.445,"n":2570,"o":4.09,"t":"2025-12-08T05:00:00Z","v":877379,"vw":3.716636},{"c":3.89,"h":3.9512,"l":3.5053,"n":1489,"o":3.51,"t":"2025-12-09T05:00:00Z","v":693420,"vw":3.795154},{"c":3.67,"h":3.92,"l":3.57,"n":1047,"o":3.68,"t":"2025-12-10T05:00:00Z","v":543046,"vw":3.766802},{"c":3.82,"h":3.96,"l":3.63,"n":7864,"o":3.65,"t":"2025-12-11T05:00:00Z","v":2057687,"vw":3.8523},{"c":7.94,"h":8.25,"l":5.72,"n":48449,"o":6.5,"t":"2025-12-12T05:00:00Z","v":12064980,"vw":6.907328},{"c":6.91,"h":8.9,"l":6.56,"n":24004,"o":8.28,"t":"2025-12-15T05:00:00Z","v":7239899,"vw":7.511774},{"c":9.5,"h":9.9309,"l":6.52,"n":20763,"o":6.52,"t":"2025-12-16T05:00:00Z","v":5448260,"vw":8.421191},{"c":10.24,"h":11.32,"l":9.93,"n":16957,"o":10.75,"t":"2025-12-17T05:00:00Z","v":4339988,"vw":10.603983},{"c":5.06,"h":11.88,"l":5.05,"n":45743,"o":11.69,"t":"2025-12-18T05:00:00Z","v":12782445,"vw":7.928201},{"c":5.01,"h":6.16,"l":4.85,"n":15621,"o":5.74,"t":"2025-12-19T05:00:00Z","v":5228472,"vw":5.517676},{"c":4.1,"h":5.15,"l":4.08,"n":11365,"o":4.97,"t":"2025-12-22T05:00:00Z","v":3964760,"vw":4.443948},{"c":4.48,"h":4.8085,"l":3.755,"n":10991,"o":4.05,"t":"2025-12-23T05:00:00Z","v":4191001,"vw":4.334385},{"c":4.53,"h":4.75,"l":4.3,"n":3399,"o":4.72,"t":"2025-12-24T05:00:00Z","v":1564852,"vw":4.540094},{"c":4.64,"h":4.6896,"l":4.47,"n":2086,"o":4.6,"t":"2025-12-26T05:00:00Z","v":698121,"vw":4.590133},{"c":4.05,"h":4.6188,"l":4.02,"n":4267,"o":4.51,"t":"2025-12-29T05:00:00Z","v":1818532,"vw":4.201087},{"c":4.48,"h":4.78,"l":4.1,"n":4235,"o":4.11,"t":"2025-12-30T05:00:00Z","v":2202874,"vw":4.547467},{"c":4.48,"h":4.87,"l":4.25,"n":3198,"o":4.45,"t":"2025-12-31T05:00:00Z","v":1597979,"vw":4.494582},{"c":4.59,"h":4.8,"l":4.43,"n":2105,"o":4.6,"t":"2026-01-02T05:00:00Z","v":1030807,"vw":4.613643},{"c":4.25,"h":4.64,"l":4.1101,"n":4583,"o":4.58,"t":"2026-01-05T05:00:00Z","v":2064423,"vw":4.266019},{"c":4.03,"h":4.29,"l":4,"n":3410,"o":4.27,"t":"2026-01-06T05:00:00Z","v":1337809,"vw":4.114307},{"c":4.2,"h":4.38,"l":4.01,"n":1858,"o":4.01,"t":"2026-01-07T05:00:00Z","v":878658,"vw":4.214736},{"c":4.55,"h":4.59,"l":4.07,"n":2215,"o":4.11,"t":"2026-01-08T05:00:00Z","v":1322502,"vw":4.3909},{"c":4.43,"h":4.575,"l":4.1,"n":2860,"o":4.54,"t":"2026-01-09T05:00:00Z","v":1154857,"vw":4.307148},{"c":4.97,"h":5.15,"l":4.16,"n":4871,"o":4.32,"t":"2026-01-12T05:00:00Z","v":1947256,"vw":4.754532},{"c":4.53,"h":5.02,"l":4.5,"n":2952,"o":4.94,"t":"2026-01-13T05:00:00Z","v":939876,"vw":4.740574},{"c":4.78,"h":4.86,"l":4.4,"n":2781,"o":4.54,"t":"2026-01-14T05:00:00Z","v":853199,"vw":4.67325},{"c":4.71,"h":5.03,"l":4.571,"n":1834,"o":4.78,"t":"2026-01-15T05:00:00Z","v":609255,"vw":4.794979},{"c":4.46,"h":4.7655,"l":4.3092,"n":2883,"o":4.75,"t":"2026-01-16T05:00:00Z","v":811073,"vw":4.49836},{"c":4.05,"h":4.3299,"l":3.99,"n":4539,"o":4.21,"t":"2026-01-20T05:00:00Z","v":1059369,"vw":4.147034},{"c":4.02,"h":4.27,"l":3.9525,"n":2442,"o":4.06,"t":"2026-01-21T05:00:00Z","v":1120107,"vw":4.069402},{"c":4.2,"h":4.4,"l":4.04,"n":2278,"o":4.05,"t":"2026-01-22T05:00:00Z","v":832128,"vw":4.195686},{"c":4.5,"h":4.54,"l":4.16,"n":1743,"o":4.23,"t":"2026-01-23T05:00:00Z","v":689629,"vw":4.380613},{"c":4.07,"h":4.4192,"l":4.01,"n":2135,"o":4.36,"t":"2026-01-26T05:00:00Z","v":712814,"vw":4.177848},{"c":3.77,"h":4.1114,"l":3.7,"n":2949,"o":4.1,"t":"2026-01-27T05:00:00Z","v":1179280,"vw":3.894419},{"c":3.43,"h":3.96,"l":3.42,"n":5170,"o":3.75,"t":"2026-01-28T05:00:00Z","v":2101613,"vw":3.71954},{"c":3.25,"h":3.5,"l":2.9758,"n":4081,"o":3.5,"t":"2026-01-29T05:00:00Z","v":2061891,"vw":3.17361},{"c":3.24,"h":3.51,"l":3.15,"n":2245,"o":3.33,"t":"2026-01-30T05:00:00Z","v":1144600,"vw":3.316068},{"c":3.19,"h":3.25,"l":3.0207,"n":1517,"o":3.1,"t":"2026-02-02T05:00:00Z","v":757611,"vw":3.129286},{"c":3.33,"h":3.4,"l":3,"n":2039,"o":3.16,"t":"2026-02-03T05:00:00Z","v":1128466,"vw":3.183831},{"c":3.51,"h":3.59,"l":3.02,"n":2575,"o":3.34,"t":"2026-02-04T05:00:00Z","v":1397979,"vw":3.234867},{"c":3.03,"h":3.48,"l":3.03,"n":2601,"o":3.29,"t":"2026-02-05T05:00:00Z","v":1318429,"vw":3.247244},{"c":3.31,"h":3.41,"l":3.09,"n":2088,"o":3.09,"t":"2026-02-06T05:00:00Z","v":1215672,"vw":3.282703},{"c":3.39,"h":3.47,"l":3.15,"n":3850,"o":3.29,"t":"2026-02-09T05:00:00Z","v":1166910,"vw":3.288075},{"c":3.16,"h":3.51,"l":3.13,"n":2032,"o":3.37,"t":"2026-02-10T05:00:00Z","v":676383,"vw":3.280925},{"c":2.99,"h":3.2399,"l":2.99,"n":1932,"o":3.18,"t":"2026-02-11T05:00:00Z","v":831519,"vw":3.084262},{"c":2.84,"h":3.0663,"l":2.78,"n":3688,"o":3,"t":"2026-02-12T05:00:00Z","v":2155258,"vw":2.891723},{"c":2.94,"h":3.04,"l":2.835,"n":2105,"o":2.87,"t":"2026-02-13T05:00:00Z","v":1447434,"vw":2.931758},{"c":2.87,"h":3,"l":2.78,"n":2465,"o":3,"t":"2026-02-17T05:00:00Z","v":754687,"vw":2.890887},{"c":2.76,"h":2.99,"l":2.75,"n":1757,"o":2.95,"t":"2026-02-18T05:00:00Z","v":868532,"vw":2.863434},{"c":3.28,"h":3.43,"l":2.65,"n":3899,"o":2.75,"t":"2026-02-19T05:00:00Z","v":1629697,"vw":2.994712},{"c":2.65,"h":3.24,"l":2.64,"n":5390,"o":3.22,"t":"2026-02-20T05:00:00Z","v":2551391,"vw":2.881113},{"c":2.51,"h":2.805,"l":2.5,"n":3472,"o":2.68,"t":"2026-02-23T05:00:00Z","v":1836179,"vw":2.644323},{"c":2.89,"h":3.06,"l":2.5,"n":4517,"o":2.57,"t":"2026-02-24T05:00:00Z","v":2540743,"vw":2.804372},{"c":2.96,"h":3.16,"l":2.76,"n":3460,"o":2.85,"t":"2026-02-25T05:00:00Z","v":1608352,"vw":2.977031},{"c":2.92,"h":2.94,"l":2.76,"n":4157,"o":2.93,"t":"2026-02-26T05:00:00Z","v":1714244,"vw":2.845931},{"c":2.75,"h":2.84,"l":2.65,"n":3581,"o":2.84,"t":"2026-02-27T05:00:00Z","v":1944202,"vw":2.730616},{"c":2.48,"h":2.63,"l":2.46,"n":5654,"o":2.58,"t":"2026-03-02T05:00:00Z","v":2598313,"vw":2.519977},{"c":2.59,"h":2.59,"l":2.28,"n":3638,"o":2.42,"t":"2026-03-03T05:00:00Z","v":1747084,"vw":2.442429},{"c":2.71,"h":2.79,"l":2.53,"n":3380,"o":2.53,"t":"2026-03-04T05:00:00Z","v":1127524,"vw":2.683465},{"c":2.47,"h":2.8199,"l":2.4,"n":3552,"o":2.67,"t":"2026-03-05T05:00:00Z","v":1781716,"vw":2.521229},{"c":2.9,"h":3.0699,"l":2.4,"n":5057,"o":2.41,"t":"2026-03-06T05:00:00Z","v":2650177,"vw":2.774119},{"c":2.63,"h":2.84,"l":2.6,"n":3750,"o":2.78,"t":"2026-03-09T04:00:00Z","v":1917396,"vw":2.692738},{"c":2.54,"h":2.7827,"l":2.5,"n":3564,"o":2.69,"t":"2026-03-10T04:00:00Z","v":1637384,"vw":2.642999},{"c":2.65,"h":2.7,"l":2.5,"n":3869,"o":2.55,"t":"2026-03-11T04:00:00Z","v":1787146,"vw":2.595197},{"c":2.5,"h":2.65,"l":2.5,"n":4416,"o":2.63,"t":"2026-03-12T04:00:00Z","v":1946917,"vw":2.567604},{"c":2.62,"h":2.67,"l":2.52,"n":3548,"o":2.56,"t":"2026-03-13T04:00:00Z","v":1968999,"vw":2.580601},{"c":2.6,"h":2.66,"l":2.51,"n":2151,"o":2.6,"t":"2026-03-16T04:00:00Z","v":865937,"vw":2.571441},{"c":2.63,"h":2.72,"l":2.55,"n":2196,"o":2.57,"t":"2026-03-17T04:00:00Z","v":966958,"vw":2.635805},{"c":2.55,"h":2.6299,"l":2.52,"n":2486,"o":2.6,"t":"2026-03-18T04:00:00Z","v":940579,"vw":2.56466},{"c":2.59,"h":2.68,"l":2.4609,"n":3841,"o":2.51,"t":"2026-03-19T04:00:00Z","v":2323514,"vw":2.57254},{"c":2.28,"h":2.6,"l":2.21,"n":3779,"o":2.55,"t":"2026-03-20T04:00:00Z","v":2246284,"vw":2.38465},{"c":2.59,"h":2.6998,"l":2.2601,"n":4571,"o":2.37,"t":"2026-03-23T04:00:00Z","v":2990887,"vw":2.438495},{"c":2.52,"h":2.56,"l":2.47,"n":1801,"o":2.53,"t":"2026-03-24T04:00:00Z","v":1181248,"vw":2.522726},{"c":2.47,"h":2.6551,"l":2.46,"n":2113,"o":2.55,"t":"2026-03-25T04:00:00Z","v":1142460,"vw":2.538843},{"c":2.22,"h":2.46,"l":2.2,"n":3600,"o":2.41,"t":"2026-03-26T04:00:00Z","v":2168886,"vw":2.321843},{"c":1.92,"h":2.335,"l":1.9,"n":6276,"o":2.24,"t":"2026-03-27T04:00:00Z","v":3367711,"vw":2.119253},{"c":1.72,"h":2.025,"l":1.655,"n":4477,"o":1.98,"t":"2026-03-30T04:00:00Z","v":3580608,"vw":1.878836},{"c":2.15,"h":2.235,"l":1.77,"n":4605,"o":1.77,"t":"2026-03-31T04:00:00Z","v":3604044,"vw":2.006413},{"c":2.31,"h":2.3499,"l":2.06,"n":3401,"o":2.16,"t":"2026-04-01T04:00:00Z","v":1955810,"vw":2.183529},{"c":2.47,"h":2.56,"l":2.1,"n":6107,"o":2.14,"t":"2026-04-02T04:00:00Z","v":3030780,"vw":2.387321},{"c":2.75,"h":2.76,"l":2.44,"n":6356,"o":2.49,"t":"2026-04-06T04:00:00Z","v":2853208,"vw":2.618151},{"c":2.28,"h":2.68,"l":2.23,"n":7420,"o":2.67,"t":"2026-04-07T04:00:00Z","v":4205572,"vw":2.438257},{"c":2.49,"h":2.56,"l":2.38,"n":2332,"o":2.49,"t":"2026-04-08T04:00:00Z","v":1334991,"vw":2.459341},{"c":2.48,"h":2.63,"l":2.36,"n":2830,"o":2.44,"t":"2026-04-09T04:00:00Z","v":1317518,"vw":2.479692},{"c":2.37,"h":2.5598,"l":2.34,"n":1734,"o":2.46,"t":"2026-04-10T04:00:00Z","v":715177,"vw":2.413508},{"c":2.45,"h":2.495,"l":2.3,"n":2634,"o":2.33,"t":"2026-04-13T04:00:00Z","v":1010313,"vw":2.411758},{"c":2.44,"h":2.54,"l":2.36,"n":2187,"o":2.46,"t":"2026-04-14T04:00:00Z","v":1334748,"vw":2.431469},{"c":2.78,"h":2.79,"l":2.41,"n":2519,"o":2.45,"t":"2026-04-15T04:00:00Z","v":1335759,"vw":2.581343},{"c":2.61,"h":2.76,"l":2.565,"n":2862,"o":2.76,"t":"2026-04-16T04:00:00Z","v":1428203,"vw":2.637898},{"c":2.64,"h":2.77,"l":2.58,"n":2805,"o":2.69,"t":"2026-04-17T04:00:00Z","v":1717844,"vw":2.674945},{"c":3.1,"h":3.2434,"l":2.64,"n":13968,"o":2.785,"t":"2026-04-20T04:00:00Z","v":7430262,"vw":2.964817},{"c":2.97,"h":3.18,"l":2.83,"n":9305,"o":3.11,"t":"2026-04-21T04:00:00Z","v":5160134,"vw":3.003442},{"c":4.07,"h":5.0799,"l":3.04,"n":50856,"o":3.04,"t":"2026-04-22T04:00:00Z","v":16900939,"vw":4.180938},{"c":2.65,"h":4.855,"l":2.58,"n":37140,"o":4.85,"t":"2026-04-23T04:00:00Z","v":15931682,"vw":3.396021},{"c":3.21,"h":3.35,"l":2.715,"n":10569,"o":2.72,"t":"2026-04-24T04:00:00Z","v":5529870,"vw":3.135821},{"c":3.86,"h":3.895,"l":3.155,"n":11582,"o":3.155,"t":"2026-04-27T04:00:00Z","v":5234739,"vw":3.534086},{"c":3.59,"h":3.845,"l":3.4799,"n":7729,"o":3.74,"t":"2026-04-28T04:00:00Z","v":3315493,"vw":3.656965},{"c":3.43,"h":3.655,"l":3.31,"n":7853,"o":3.48,"t":"2026-04-29T04:00:00Z","v":3711682,"vw":3.478943},{"c":3.78,"h":3.87,"l":3.42,"n":8695,"o":3.44,"t":"2026-04-30T04:00:00Z","v":4264174,"vw":3.699513},{"c":3.65,"h":3.9399,"l":3.54,"n":6185,"o":3.81,"t":"2026-05-01T04:00:00Z","v":2677641,"vw":3.718634},{"c":3.35,"h":3.67,"l":3.325,"n":5078,"o":3.56,"t":"2026-05-04T04:00:00Z","v":1819970,"vw":3.459337},{"c":3.65,"h":3.75,"l":3.4,"n":4740,"o":3.4,"t":"2026-05-05T04:00:00Z","v":2045326,"vw":3.57074},{"c":3.96,"h":4.0799,"l":3.62,"n":5501,"o":3.76,"t":"2026-05-06T04:00:00Z","v":2541213,"vw":3.829228},{"c":3.9,"h":4.04,"l":3.7,"n":4279,"o":3.96,"t":"2026-05-07T04:00:00Z","v":1756319,"vw":3.861803},{"c":3.61,"h":3.97,"l":3.55,"n":5619,"o":3.96,"t":"2026-05-08T04:00:00Z","v":2345709,"vw":3.659639},{"c":3.64,"h":3.79,"l":3.41,"n":3270,"o":3.49,"t":"2026-05-11T04:00:00Z","v":1756129,"vw":3.630556},{"c":3.38,"h":3.615,"l":3.31,"n":5409,"o":3.52,"t":"2026-05-12T04:00:00Z","v":2583053,"vw":3.419021},{"c":3.4,"h":3.56,"l":3.21,"n":5022,"o":3.34,"t":"2026-05-13T04:00:00Z","v":1710506,"vw":3.421934},{"c":3.35,"h":3.5502,"l":3.27,"n":2958,"o":3.51,"t":"2026-05-14T04:00:00Z","v":1360148,"vw":3.413171},{"c":2.74,"h":3.295,"l":2.72,"n":9952,"o":3.26,"t":"2026-05-15T04:00:00Z","v":4688383,"vw":2.92885},{"c":3.04,"h":3.055,"l":2.65,"n":4790,"o":2.78,"t":"2026-05-18T04:00:00Z","v":2969085,"vw":2.819058},{"c":2.71,"h":2.995,"l":2.64,"n":4186,"o":2.92,"t":"2026-05-19T04:00:00Z","v":2469639,"vw":2.77246},{"c":2.89,"h":2.9301,"l":2.66,"n":3786,"o":2.75,"t":"2026-05-20T04:00:00Z","v":1942629,"vw":2.821308},{"c":2.91,"h":2.97,"l":2.73,"n":3342,"o":2.87,"t":"2026-05-21T04:00:00Z","v":1953820,"vw":2.867898},{"c":2.75,"h":2.94,"l":2.7,"n":3537,"o":2.9,"t":"2026-05-22T04:00:00Z","v":1965374,"vw":2.804394},{"c":3.09,"h":3.1201,"l":2.7299,"n":4721,"o":2.83,"t":"2026-05-26T04:00:00Z","v":2540489,"vw":2.911685},{"c":3.05,"h":3.095,"l":2.8399,"n":3952,"o":3.07,"t":"2026-05-27T04:00:00Z","v":2362354,"vw":2.950076},{"c":3.58,"h":3.64,"l":2.99,"n":8404,"o":3.01,"t":"2026-05-28T04:00:00Z","v":3681146,"vw":3.432947},{"c":3.35,"h":3.63,"l":3.32,"n":4000,"o":3.58,"t":"2026-05-29T04:00:00Z","v":2369905,"vw":3.465984},{"c":3.62,"h":3.675,"l":3.2891,"n":3741,"o":3.38,"t":"2026-06-01T04:00:00Z","v":2002023,"vw":3.511004},{"c":3.47,"h":3.63,"l":3.33,"n":3422,"o":3.58,"t":"2026-06-02T04:00:00Z","v":1854158,"vw":3.443482},{"c":3.06,"h":3.42,"l":2.965,"n":5961,"o":3.42,"t":"2026-06-03T04:00:00Z","v":3056108,"vw":3.147195},{"c":3.52,"h":3.64,"l":3.06,"n":4810,"o":3.07,"t":"2026-06-04T04:00:00Z","v":3052978,"vw":3.414673},{"c":4.03,"h":4.25,"l":3.75,"n":13910,"o":3.92,"t":"2026-06-05T04:00:00Z","v":5615363,"vw":4.077601},{"c":4.46,"h":4.47,"l":3.97,"n":6753,"o":4.22,"t":"2026-06-08T04:00:00Z","v":3064410,"vw":4.257438},{"c":4.04,"h":4.76,"l":3.98,"n":9278,"o":4.51,"t":"2026-06-09T04:00:00Z","v":3715676,"vw":4.206352},{"c":3.84,"h":4.225,"l":3.815,"n":4269,"o":3.99,"t":"2026-06-10T04:00:00Z","v":2044425,"vw":3.998985},{"c":3.69,"h":3.9094,"l":3.485,"n":12092,"o":3.84,"t":"2026-06-11T04:00:00Z","v":5047420,"vw":3.676718},{"c":3.42,"h":3.875,"l":3.375,"n":4503,"o":3.8,"t":"2026-06-12T04:00:00Z","v":2002350,"vw":3.529154},{"c":3.26,"h":3.56,"l":3.155,"n":7198,"o":3.47,"t":"2026-06-15T04:00:00Z","v":4434927,"vw":3.351967},{"c":3.1,"h":3.3099,"l":3,"n":5736,"o":3.24,"t":"2026-06-16T04:00:00Z","v":3076488,"vw":3.137869},{"c":3.03,"h":3.23,"l":2.9804,"n":6702,"o":3.1,"t":"2026-06-17T04:00:00Z","v":2848989,"vw":3.076469},{"c":3.29,"h":3.405,"l":2.91,"n":7434,"o":3.1,"t":"2026-06-18T04:00:00Z","v":3965766,"vw":3.116956},{"c":2.93,"h":3.2989,"l":2.9125,"n":5988,"o":3.24,"t":"2026-06-22T04:00:00Z","v":2701848,"vw":3.05792},{"c":2.68,"h":2.86,"l":2.64,"n":5883,"o":2.86,"t":"2026-06-23T04:00:00Z","v":2405758,"vw":2.71665},{"c":2.62,"h":2.75,"l":2.51,"n":7150,"o":2.66,"t":"2026-06-24T04:00:00Z","v":2821265,"vw":2.623898},{"c":2.87,"h":2.915,"l":2.515,"n":8312,"o":2.68,"t":"2026-06-25T04:00:00Z","v":4181924,"vw":2.732519},{"c":2.9,"h":3.02,"l":2.75,"n":4281,"o":2.78,"t":"2026-06-26T04:00:00Z","v":1658381,"vw":2.935108},{"c":3.06,"h":3.094,"l":2.831,"n":3365,"o":2.91,"t":"2026-06-29T04:00:00Z","v":1479071,"vw":2.954527},{"c":3.35,"h":3.42,"l":2.96,"n":4901,"o":3.08,"t":"2026-06-30T04:00:00Z","v":1984955,"vw":3.181189},{"c":3,"h":3.32,"l":3,"n":3621,"o":3.32,"t":"2026-07-01T04:00:00Z","v":1678913,"vw":3.122084},{"c":3.12,"h":3.225,"l":2.98,"n":2915,"o":3.04,"t":"2026-07-02T04:00:00Z","v":1464764,"vw":3.086797},{"c":2.67,"h":3.13,"l":2.65,"n":9108,"o":3.12,"t":"2026-07-06T04:00:00Z","v":3674520,"vw":2.789879},{"c":2.68,"h":2.78,"l":2.5809,"n":6158,"o":2.71,"t":"2026-07-07T04:00:00Z","v":2230437,"vw":2.688754},{"c":2.75,"h":2.81,"l":2.58,"n":2392,"o":2.61,"t":"2026-07-08T04:00:00Z","v":1513273,"vw":2.682757},{"c":2.58,"h":2.82,"l":2.53,"n":2998,"o":2.73,"t":"2026-07-09T04:00:00Z","v":1449784,"vw":2.646222},{"c":2.58,"h":2.675,"l":2.51,"n":2944,"o":2.55,"t":"2026-07-10T04:00:00Z","v":1505489,"vw":2.606804},{"c":2.82,"h":2.8801,"l":2.55,"n":4848,"o":2.59,"t":"2026-07-13T04:00:00Z","v":2513775,"vw":2.778104},{"c":2.8,"h":2.91,"l":2.7,"n":3280,"o":2.82,"t":"2026-07-14T04:00:00Z","v":1456448,"vw":2.800444},{"c":2.66,"h":2.8611,"l":2.6,"n":3207,"o":2.81,"t":"2026-07-15T04:00:00Z","v":1801068,"vw":2.680847},{"c":2.44,"h":2.62,"l":2.4,"n":5613,"o":2.62,"t":"2026-07-16T04:00:00Z","v":2543938,"vw":2.487811},{"c":2.52,"h":2.56,"l":2.3501,"n":3238,"o":2.4,"t":"2026-07-17T04:00:00Z","v":1362039,"vw":2.453967},{"c":2.52,"h":2.57,"l":2.42,"n":2063,"o":2.57,"t":"2026-07-20T04:00:00Z","v":802961,"vw":2.502065},{"c":2.51,"h":2.655,"l":2.43,"n":2902,"o":2.47,"t":"2026-07-21T04:00:00Z","v":1759956,"vw":2.527682},{"c":2.43,"h":2.535,"l":2.41,"n":2022,"o":2.47,"t":"2026-07-22T04:00:00Z","v":837398,"vw":2.463062},{"c":2.31,"h":2.49,"l":2.28,"n":2580,"o":2.42,"t":"2026-07-23T04:00:00Z","v":1733560,"vw":2.366605},{"c":2.29,"h":2.43,"l":2.22,"n":2270,"o":2.41,"t":"2026-07-24T04:00:00Z","v":1352180,"vw":2.313562},{"c":2.25,"h":2.4399,"l":2.25,"n":2405,"o":2.31,"t":"2026-07-27T04:00:00Z","v":1481593,"vw":2.309953},{"c":2.12,"h":2.31,"l":2.1,"n":3967,"o":2.25,"t":"2026-07-28T04:00:00Z","v":2155034,"vw":2.162883},{"c":2.06,"h":2.1899,"l":2,"n":2981,"o":2.1,"t":"2026-07-29T04:00:00Z","v":1576928,"vw":2.072682},{"c":2.25,"h":2.3,"l":2.0501,"n":4497,"o":2.13,"t":"2026-07-30T04:00:00Z","v":2777492,"vw":2.178518},{"c":2.26,"h":2.35,"l":2.18,"n":3303,"o":2.24,"t":"2026-07-31T04:00:00Z","v":1336408,"vw":2.262197},{"c":2.25,"h":2.2875,"l":2.16,"n":2530,"o":2.22,"t":"2026-08-03T04:00:00Z","v":763201,"vw":2.230875},{"c":2.39,"h":2.45,"l":2.23,"n":4368,"o":2.23,"t":"2026-08-04T04:00:00Z","v":1007468,"vw":2.353226},{"c":2.06,"h":2.3892,"l":2.05,"n":10831,"o":2.36,"t":"2026-08-05T04:00:00Z","v":2067536,"vw":2.131997},{"c":2.34,"h":2.38,"l":2.04,"n":3500,"o":2.06,"t":"2026-08-06T04:00:00Z","v":1848341,"vw":2.243795},{"c":2.36,"h":2.44,"l":2.3,"n":6417,"o":2.3,"t":"2026-08-07T04:00:00Z","v":1129106,"vw":2.361322},{"c":2.4,"h":2.529,"l":2.305,"n":9787,"o":2.36,"t":"2026-08-10T04:00:00Z","v":1801378,"vw":2.436895},{"c":2.64,"h":2.68,"l":2.4,"n":8069,"o":2.44,"t":"2026-08-11T04:00:00Z","v":1935282,"vw":2.558801},{"c":2.58,"h":2.66,"l":2.55,"n":2805,"o":2.61,"t":"2026-08-12T04:00:00Z","v":1054260,"vw":2.590217},{"c":2.67,"h":2.76,"l":2.55,"n":3578,"o":2.56,"t":"2026-08-13T04:00:00Z","v":1455817,"vw":2.663744},{"c":2.64,"h":2.68,"l":2.465,"n":8168,"o":2.68,"t":"2026-08-14T04:00:00Z","v":1696634,"vw":2.576024},{"c":2.53,"h":2.73,"l":2.52,"n":1843,"o":2.62,"t":"2026-08-17T04:00:00Z","v":875473,"vw":2.607766},{"c":2.53,"h":2.66,"l":2.41,"n":2328,"o":2.54,"t":"2026-08-18T04:00:00Z","v":1533356,"vw":2.52773},{"c":2.8,"h":2.88,"l":2.515,"n":4380,"o":2.55,"t":"2026-08-19T04:00:00Z","v":2750162,"vw":2.718445},{"c":2.77,"h":2.77,"l":2.665,"n":1887,"o":2.76,"t":"2026-08-20T04:00:00Z","v":1030474,"vw":2.712953},{"c":3.02,"h":3.03,"l":2.7401,"n":3797,"o":2.83,"t":"2026-08-21T04:00:00Z","v":1868094,"vw":2.92288},{"c":2.94,"h":3.0299,"l":2.81,"n":3794,"o":2.97,"t":"2026-08-24T04:00:00Z","v":1721875,"vw":2.9327},{"c":2.95,"h":3.025,"l":2.86,"n":3569,"o":2.92,"t":"2026-08-25T04:00:00Z","v":2241288,"vw":2.953824},{"c":2.87,"h":3.1364,"l":2.87,"n":4103,"o":2.89,"t":"2026-08-26T04:00:00Z","v":2153552,"vw":3.0013},{"c":2.83,"h":2.96,"l":2.78,"n":2619,"o":2.91,"t":"2026-08-27T04:00:00Z","v":1249041,"vw":2.856181},{"c":3.05,"h":3.14,"l":2.75,"n":4780,"o":2.89,"t":"2026-08-28T04:00:00Z","v":2649524,"vw":2.950414},{"c":3,"h":3.0899,"l":2.91,"n":3341,"o":3.05,"t":"2026-08-31T04:00:00Z","v":1469559,"vw":2.982738},{"c":2.98,"h":3.135,"l":2.88,"n":3054,"o":2.93,"t":"2026-09-01T04:00:00Z","v":1663240,"vw":2.988882},{"c":3.02,"h":3.18,"l":2.92,"n":2685,"o":2.99,"t":"2026-09-02T04:00:00Z","v":1228813,"vw":3.086119},{"c":2.99,"h":3.09,"l":2.92,"n":2659,"o":3.07,"t":"2026-09-03T04:00:00Z","v":1097689,"vw":2.988903},{"c":3.18,"h":3.18,"l":2.895,"n":3519,"o":2.98,"t":"2026-09-04T04:00:00Z","v":1959524,"vw":3.076124},{"c":3.18,"h":3.33,"l":3.0001,"n":2627,"o":3.18,"t":"2026-09-08T04:00:00Z","v":1388756,"vw":3.155804},{"c":3.11,"h":3.275,"l":3,"n":3108,"o":3.15,"t":"2026-09-09T04:00:00Z","v":1726950,"vw":3.117181},{"c":2.94,"h":3.14,"l":2.87,"n":3902,"o":3,"t":"2026-09-10T04:00:00Z","v":2099309,"vw":3.000405},{"c":2.8,"h":3,"l":2.76,"n":3664,"o":2.93,"t":"2026-09-11T04:00:00Z","v":2040394,"vw":2.856708},{"c":2.94,"h":3.09,"l":2.66,"n":3396,"o":2.75,"t":"2026-09-14T04:00:00Z","v":1673931,"vw":2.912378},{"c":2.93,"h":3.02,"l":2.82,"n":1773,"o":2.92,"t":"2026-09-15T04:00:00Z","v":783921,"vw":2.897992},{"c":2.92,"h":3.01,"l":2.835,"n":1536,"o":3,"t":"2026-09-16T04:00:00Z","v":736427,"vw":2.920539},{"c":2.97,"h":3.05,"l":2.891,"n":1937,"o":2.92,"t":"2026-09-17T04:00:00Z","v":1191748,"vw":2.988152},{"c":2.9,"h":2.988,"l":2.74,"n":4733,"o":2.92,"t":"2026-09-18T04:00:00Z","v":2818443,"vw":2.825029},{"c":2.97,"h":3.1,"l":2.87,"n":3159,"o":2.92,"t":"2026-09-21T04:00:00Z","v":2042724,"vw":3.000267},{"c":3.4,"h":3.4,"l":2.98,"n":5748,"o":2.98,"t":"2026-09-22T04:00:00Z","v":3417188,"vw":3.240222},{"c":3.46,"h":3.53,"l":3.29,"n":3742,"o":3.37,"t":"2026-09-23T04:00:00Z","v":1836421,"vw":3.411032},{"c":3.16,"h":3.44,"l":3.13,"n":5320,"o":3.34,"t":"2026-09-24T04:00:00Z","v":2370777,"vw":3.240154},{"c":3.16,"h":3.24,"l":3.05,"n":2358,"o":3.18,"t":"2026-09-25T04:00:00Z","v":1199097,"vw":3.14271},{"c":3.12,"h":3.25,"l":3.0101,"n":1461,"o":3.2,"t":"2026-09-28T04:00:00Z","v":1248297,"vw":3.123686},{"c":3.13,"h":3.2,"l":3.06,"n":4352,"o":3.16,"t":"2026-09-29T04:00:00Z","v":2830916,"vw":3.123079},{"c":2.37,"h":2.7,"l":2.25,"n":11812,"o":2.7,"t":"2026-09-30T04:00:00Z","v":7595151,"vw":2.423001},{"c":2.47,"h":2.53,"l":2.3,"n":3237,"o":2.41,"t":"2026-10-01T04:00:00Z","v":1285933,"vw":2.455173},{"c":2.35,"h":2.5501,"l":2.23,"n":5624,"o":2.525,"t":"2026-10-02T04:00:00Z","v":2835528,"vw":2.349256},{"c":2.27,"h":2.375,"l":2.22,"n":4049,"o":2.35,"t":"2026-10-05T04:00:00Z","v":1732602,"vw":2.296742},{"c":2.32,"h":2.4,"l":2.265,"n":2502,"o":2.32,"t":"2026-10-06T04:00:00Z","v":1416488,"vw":2.324796},{"c":2.35,"h":2.375,"l":2.27,"n":2804,"o":2.27,"t":"2026-10-07T04:00:00Z","v":1518255,"vw":2.318496},{"c":2.16,"h":2.33,"l":2.07,"n":4511,"o":2.33,"t":"2026-10-08T04:00:00Z","v":2674783,"vw":2.162839},{"c":2.19,"h":2.21,"l":2.0774,"n":3361,"o":2.17,"t":"2026-10-09T04:00:00Z","v":2062896,"vw":2.142179},{"c":2.07,"h":2.2,"l":2.04,"n":2905,"o":2.16,"t":"2026-10-12T04:00:00Z","v":1599549,"vw":2.104906},{"c":1.97,"h":2.095,"l":1.96,"n":3963,"o":2.07,"t":"2026-10-13T04:00:00Z","v":2221211,"vw":1.998046},{"c":1.93,"h":2.1,"l":1.87,"n":4455,"o":2.04,"t":"2026-10-14T04:00:00Z","v":2813761,"vw":1.962752},{"c":1.94,"h":2.03,"l":1.86,"n":2525,"o":1.94,"t":"2026-10-15T04:00:00Z","v":1304142,"vw":1.944972},{"c":1.76,"h":1.9633,"l":1.73,"n":4851,"o":1.96,"t":"2026-10-16T04:00:00Z","v":3258015,"vw":1.806826},{"c":1.7,"h":1.79,"l":1.62,"n":3724,"o":1.78,"t":"2026-10-19T04:00:00Z","v":3072265,"vw":1.724159},{"c":1.85,"h":1.9,"l":1.695,"n":4702,"o":1.75,"t":"2026-10-20T04:00:00Z","v":3120612,"vw":1.826287},{"c":1.96,"h":2.08,"l":1.83,"n":3675,"o":1.86,"t":"2026-10-21T04:00:00Z","v":2096142,"vw":1.963266},{"c":1.94,"h":2.1,"l":1.8674,"n":4557,"o":1.99,"t":"2026-10-22T04:00:00Z","v":2896218,"vw":1.981241}],"volatilityBars":[{"c":2.9177,"h":2.9177,"l":2.9177,"n":1,"o":2.9177,"t":"2026-09-21T11:00:00Z","v":5000,"vw":2.9177},{"c":2.91,"h":2.92,"l":2.91,"n":2,"o":2.92,"t":"2026-09-21T11:30:00Z","v":300,"vw":2.916667},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-21T12:15:00Z","v":290,"vw":2.95},{"c":2.9454,"h":2.9454,"l":2.9454,"n":1,"o":2.9454,"t":"2026-09-21T13:00:00Z","v":5000,"vw":2.9454},{"c":2.91,"h":2.944,"l":2.91,"n":14,"o":2.94,"t":"2026-09-21T13:15:00Z","v":9059,"vw":2.933136},{"c":2.885,"h":2.95,"l":2.87,"n":319,"o":2.92,"t":"2026-09-21T13:30:00Z","v":184796,"vw":2.919665},{"c":3.02,"h":3.04,"l":2.905,"n":577,"o":2.905,"t":"2026-09-21T13:45:00Z","v":666708,"vw":3.003682},{"c":2.99,"h":3.01,"l":2.97,"n":69,"o":3.01,"t":"2026-09-21T14:00:00Z","v":29446,"vw":2.982387},{"c":2.975,"h":3.01,"l":2.96,"n":141,"o":2.995,"t":"2026-09-21T14:15:00Z","v":65501,"vw":2.983199},{"c":3.035,"h":3.04,"l":2.985,"n":280,"o":2.985,"t":"2026-09-21T14:30:00Z","v":212103,"vw":3.022861},{"c":3.06,"h":3.065,"l":3.005,"n":137,"o":3.035,"t":"2026-09-21T14:45:00Z","v":72131,"vw":3.044189},{"c":3.0299,"h":3.085,"l":3.025,"n":194,"o":3.0501,"t":"2026-09-21T15:00:00Z","v":124139,"vw":3.061193},{"c":3.06,"h":3.06,"l":3.025,"n":82,"o":3.025,"t":"2026-09-21T15:15:00Z","v":33328,"vw":3.0451},{"c":3.095,"h":3.1,"l":3.055,"n":142,"o":3.055,"t":"2026-09-21T15:30:00Z","v":63469,"vw":3.081343},{"c":3.04,"h":3.085,"l":3.025,"n":107,"o":3.085,"t":"2026-09-21T15:45:00Z","v":65640,"vw":3.040336},{"c":3.03,"h":3.04,"l":3.025,"n":40,"o":3.0299,"t":"2026-09-21T16:00:00Z","v":24006,"vw":3.03053},{"c":2.9901,"h":3.03,"l":2.9901,"n":61,"o":3.03,"t":"2026-09-21T16:15:00Z","v":27125,"vw":3.008091},{"c":2.97,"h":2.9901,"l":2.97,"n":34,"o":2.99,"t":"2026-09-21T16:30:00Z","v":21188,"vw":2.984126},{"c":2.9699,"h":2.985,"l":2.96,"n":23,"o":2.9739,"t":"2026-09-21T16:45:00Z","v":7926,"vw":2.973563},{"c":2.955,"h":2.975,"l":2.955,"n":22,"o":2.97,"t":"2026-09-21T17:00:00Z","v":13025,"vw":2.964513},{"c":2.9498,"h":2.96,"l":2.94,"n":93,"o":2.96,"t":"2026-09-21T17:15:00Z","v":44094,"vw":2.947057},{"c":2.94,"h":2.95,"l":2.92,"n":113,"o":2.95,"t":"2026-09-21T17:30:00Z","v":47703,"vw":2.935201},{"c":2.935,"h":2.95,"l":2.93,"n":20,"o":2.94,"t":"2026-09-21T17:45:00Z","v":12412,"vw":2.93417},{"c":2.945,"h":2.955,"l":2.94,"n":27,"o":2.94,"t":"2026-09-21T18:00:00Z","v":7992,"vw":2.947181},{"c":2.945,"h":2.96,"l":2.945,"n":35,"o":2.945,"t":"2026-09-21T18:15:00Z","v":8670,"vw":2.953465},{"c":2.98,"h":2.985,"l":2.94,"n":50,"o":2.945,"t":"2026-09-21T18:30:00Z","v":13761,"vw":2.961437},{"c":3,"h":3.005,"l":2.975,"n":100,"o":2.985,"t":"2026-09-21T18:45:00Z","v":43414,"vw":2.98562},{"c":3.01,"h":3.02,"l":2.985,"n":115,"o":2.995,"t":"2026-09-21T19:00:00Z","v":41026,"vw":3.004916},{"c":2.98,"h":3.02,"l":2.975,"n":141,"o":3.005,"t":"2026-09-21T19:15:00Z","v":106013,"vw":3.001508},{"c":2.955,"h":2.985,"l":2.955,"n":36,"o":2.98,"t":"2026-09-21T19:30:00Z","v":27267,"vw":2.97431},{"c":2.96,"h":2.97,"l":2.935,"n":115,"o":2.955,"t":"2026-09-21T19:45:00Z","v":37166,"vw":2.950844},{"c":2.9564,"h":2.97,"l":2.9564,"n":5,"o":2.97,"t":"2026-09-21T20:00:00Z","v":4015,"vw":2.968106},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-09-21T20:15:00Z","v":100,"vw":2.97},{"c":2.97,"h":2.9798,"l":2.97,"n":2,"o":2.9798,"t":"2026-09-21T20:30:00Z","v":300,"vw":2.973267},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-09-21T20:45:00Z","v":13508,"vw":2.98},{"c":2.95,"h":2.98,"l":2.95,"n":4,"o":2.98,"t":"2026-09-21T21:00:00Z","v":400,"vw":2.9575},{"c":2.9409,"h":2.9409,"l":2.9409,"n":1,"o":2.9409,"t":"2026-09-21T21:15:00Z","v":1000,"vw":2.9409},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-21T22:00:00Z","v":1000,"vw":2.94},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-09-21T22:15:00Z","v":1000,"vw":2.98},{"c":2.98,"h":2.98,"l":2.9777,"n":2,"o":2.9777,"t":"2026-09-21T23:00:00Z","v":200,"vw":2.97885},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-09-21T23:45:00Z","v":1000,"vw":2.98},{"c":2.9928,"h":2.9935,"l":2.9388,"n":4,"o":2.9388,"t":"2026-09-22T11:45:00Z","v":1200,"vw":2.970308},{"c":2.9907,"h":2.9999,"l":2.9907,"n":4,"o":2.9978,"t":"2026-09-22T12:15:00Z","v":3900,"vw":2.996577},{"c":3,"h":3,"l":2.9907,"n":3,"o":2.9907,"t":"2026-09-22T12:30:00Z","v":2600,"vw":2.991058},{"c":3.0156,"h":3.0191,"l":3,"n":14,"o":3,"t":"2026-09-22T12:45:00Z","v":2739,"vw":3.016358},{"c":3.02,"h":3.02,"l":3,"n":5,"o":3,"t":"2026-09-22T13:00:00Z","v":11300,"vw":3.009779},{"c":2.99,"h":3.0394,"l":2.97,"n":49,"o":3.0394,"t":"2026-09-22T13:15:00Z","v":4108,"vw":2.984995},{"c":3.0501,"h":3.07,"l":2.98,"n":388,"o":2.98,"t":"2026-09-22T13:30:00Z","v":294284,"vw":3.038704},{"c":3.155,"h":3.18,"l":3.04,"n":417,"o":3.045,"t":"2026-09-22T13:45:00Z","v":357435,"vw":3.112315},{"c":3.28,"h":3.32,"l":3.15,"n":668,"o":3.17,"t":"2026-09-22T14:00:00Z","v":350827,"vw":3.239404},{"c":3.2241,"h":3.31,"l":3.195,"n":547,"o":3.285,"t":"2026-09-22T14:15:00Z","v":313207,"vw":3.258793},{"c":3.2,"h":3.24,"l":3.19,"n":202,"o":3.225,"t":"2026-09-22T14:30:00Z","v":110105,"vw":3.214777},{"c":3.225,"h":3.2465,"l":3.2,"n":93,"o":3.205,"t":"2026-09-22T14:45:00Z","v":37427,"vw":3.211923},{"c":3.245,"h":3.245,"l":3.2,"n":70,"o":3.21,"t":"2026-09-22T15:00:00Z","v":54005,"vw":3.215604},{"c":3.2454,"h":3.255,"l":3.23,"n":55,"o":3.25,"t":"2026-09-22T15:15:00Z","v":18388,"vw":3.243021},{"c":3.25,"h":3.26,"l":3.2301,"n":117,"o":3.2301,"t":"2026-09-22T15:30:00Z","v":53207,"vw":3.248393},{"c":3.235,"h":3.29,"l":3.23,"n":137,"o":3.26,"t":"2026-09-22T15:45:00Z","v":151523,"vw":3.269699},{"c":3.225,"h":3.2487,"l":3.21,"n":137,"o":3.235,"t":"2026-09-22T16:00:00Z","v":116085,"vw":3.224789},{"c":3.185,"h":3.235,"l":3.185,"n":102,"o":3.23,"t":"2026-09-22T16:15:00Z","v":74222,"vw":3.21646},{"c":3.22,"h":3.225,"l":3.183,"n":30,"o":3.19,"t":"2026-09-22T16:30:00Z","v":6325,"vw":3.195305},{"c":3.21,"h":3.2375,"l":3.205,"n":38,"o":3.225,"t":"2026-09-22T16:45:00Z","v":13019,"vw":3.219057},{"c":3.2428,"h":3.249,"l":3.21,"n":55,"o":3.21,"t":"2026-09-22T17:00:00Z","v":37345,"vw":3.24116},{"c":3.26,"h":3.29,"l":3.225,"n":169,"o":3.245,"t":"2026-09-22T17:15:00Z","v":88376,"vw":3.254209},{"c":3.25,"h":3.26,"l":3.24,"n":165,"o":3.26,"t":"2026-09-22T17:30:00Z","v":72787,"vw":3.250289},{"c":3.27,"h":3.28,"l":3.25,"n":192,"o":3.255,"t":"2026-09-22T17:45:00Z","v":100262,"vw":3.267005},{"c":3.275,"h":3.29,"l":3.2622,"n":121,"o":3.2622,"t":"2026-09-22T18:00:00Z","v":61807,"vw":3.281001},{"c":3.275,"h":3.29,"l":3.274,"n":75,"o":3.28,"t":"2026-09-22T18:15:00Z","v":34427,"vw":3.280692},{"c":3.265,"h":3.295,"l":3.26,"n":246,"o":3.27,"t":"2026-09-22T18:30:00Z","v":139445,"vw":3.277169},{"c":3.32,"h":3.35,"l":3.265,"n":395,"o":3.265,"t":"2026-09-22T18:45:00Z","v":188955,"vw":3.323693},{"c":3.3141,"h":3.35,"l":3.305,"n":126,"o":3.32,"t":"2026-09-22T19:00:00Z","v":70987,"vw":3.338525},{"c":3.32,"h":3.36,"l":3.32,"n":231,"o":3.325,"t":"2026-09-22T19:15:00Z","v":122875,"vw":3.339337},{"c":3.3201,"h":3.38,"l":3.315,"n":204,"o":3.3299,"t":"2026-09-22T19:30:00Z","v":121515,"vw":3.350549},{"c":3.39,"h":3.395,"l":3.315,"n":550,"o":3.32,"t":"2026-09-22T19:45:00Z","v":344755,"vw":3.359319},{"c":3.34,"h":3.4,"l":3.33,"n":28,"o":3.4,"t":"2026-09-22T20:00:00Z","v":9726,"vw":3.357914},{"c":3.3426,"h":3.3431,"l":3.3426,"n":3,"o":3.3427,"t":"2026-09-22T20:15:00Z","v":900,"vw":3.342744},{"c":3.38,"h":3.38,"l":3.34,"n":2,"o":3.34,"t":"2026-09-22T20:30:00Z","v":5300,"vw":3.342264},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-09-22T21:00:00Z","v":3000,"vw":3.38},{"c":3.36,"h":3.36,"l":3.35,"n":6,"o":3.3569,"t":"2026-09-22T21:30:00Z","v":1250,"vw":3.35858},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-09-22T22:00:00Z","v":10000,"vw":3.34},{"c":3.3685,"h":3.37,"l":3.36,"n":5,"o":3.37,"t":"2026-09-22T22:15:00Z","v":5700,"vw":3.369518},{"c":3.36,"h":3.37,"l":3.36,"n":4,"o":3.37,"t":"2026-09-22T22:30:00Z","v":3272,"vw":3.366361},{"c":3.36,"h":3.36,"l":3.36,"n":3,"o":3.36,"t":"2026-09-22T22:45:00Z","v":2390,"vw":3.36},{"c":3.332,"h":3.3422,"l":3.332,"n":11,"o":3.3422,"t":"2026-09-22T23:15:00Z","v":10348,"vw":3.335329},{"c":3.3423,"h":3.3423,"l":3.3423,"n":1,"o":3.3423,"t":"2026-09-22T23:30:00Z","v":2757,"vw":3.3423},{"c":3.35,"h":3.37,"l":3.3423,"n":6,"o":3.3423,"t":"2026-09-22T23:45:00Z","v":1975,"vw":3.351011},{"c":3.4,"h":3.43,"l":3.4,"n":6,"o":3.43,"t":"2026-09-23T08:00:00Z","v":2051,"vw":3.412},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-09-23T09:30:00Z","v":1000,"vw":3.39},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-09-23T11:15:00Z","v":100,"vw":3.37},{"c":3.3603,"h":3.3614,"l":3.3601,"n":3,"o":3.3614,"t":"2026-09-23T11:30:00Z","v":1900,"vw":3.360495},{"c":3.3601,"h":3.37,"l":3.36,"n":5,"o":3.36,"t":"2026-09-23T12:00:00Z","v":2139,"vw":3.361398},{"c":3.3615,"h":3.362,"l":3.3615,"n":2,"o":3.362,"t":"2026-09-23T12:15:00Z","v":10000,"vw":3.36175},{"c":3.36,"h":3.361,"l":3.36,"n":8,"o":3.361,"t":"2026-09-23T12:30:00Z","v":5000,"vw":3.360061},{"c":3.3769,"h":3.39,"l":3.37,"n":14,"o":3.37,"t":"2026-09-23T12:45:00Z","v":1862,"vw":3.373389},{"c":3.4,"h":3.4,"l":3.3992,"n":11,"o":3.4,"t":"2026-09-23T13:00:00Z","v":12658,"vw":3.39942},{"c":3.4201,"h":3.435,"l":3.32,"n":270,"o":3.37,"t":"2026-09-23T13:30:00Z","v":214989,"vw":3.390268},{"c":3.33,"h":3.44,"l":3.315,"n":389,"o":3.42,"t":"2026-09-23T13:45:00Z","v":255934,"vw":3.384822},{"c":3.3151,"h":3.37,"l":3.29,"n":281,"o":3.325,"t":"2026-09-23T14:00:00Z","v":200663,"vw":3.329609},{"c":3.405,"h":3.415,"l":3.3151,"n":130,"o":3.3183,"t":"2026-09-23T14:15:00Z","v":121268,"vw":3.364732},{"c":3.43,"h":3.46,"l":3.38,"n":166,"o":3.41,"t":"2026-09-23T14:30:00Z","v":49225,"vw":3.435123},{"c":3.4199,"h":3.43,"l":3.405,"n":65,"o":3.425,"t":"2026-09-23T14:45:00Z","v":26764,"vw":3.415991},{"c":3.34,"h":3.43,"l":3.34,"n":198,"o":3.42,"t":"2026-09-23T15:00:00Z","v":107394,"vw":3.391085},{"c":3.3538,"h":3.39,"l":3.33,"n":141,"o":3.33,"t":"2026-09-23T15:15:00Z","v":45385,"vw":3.354859},{"c":3.385,"h":3.395,"l":3.34,"n":70,"o":3.345,"t":"2026-09-23T15:30:00Z","v":25027,"vw":3.379378},{"c":3.365,"h":3.4,"l":3.3476,"n":89,"o":3.38,"t":"2026-09-23T15:45:00Z","v":43324,"vw":3.37517},{"c":3.385,"h":3.39,"l":3.34,"n":114,"o":3.3499,"t":"2026-09-23T16:00:00Z","v":21421,"vw":3.361476},{"c":3.42,"h":3.42,"l":3.37,"n":93,"o":3.385,"t":"2026-09-23T16:15:00Z","v":35648,"vw":3.396617},{"c":3.405,"h":3.45,"l":3.4,"n":106,"o":3.43,"t":"2026-09-23T16:30:00Z","v":50159,"vw":3.434854},{"c":3.38,"h":3.405,"l":3.375,"n":27,"o":3.405,"t":"2026-09-23T16:45:00Z","v":4338,"vw":3.388349},{"c":3.38,"h":3.385,"l":3.355,"n":34,"o":3.3799,"t":"2026-09-23T17:00:00Z","v":11496,"vw":3.371577},{"c":3.435,"h":3.44,"l":3.395,"n":40,"o":3.395,"t":"2026-09-23T17:15:00Z","v":21347,"vw":3.41672},{"c":3.45,"h":3.455,"l":3.41,"n":58,"o":3.435,"t":"2026-09-23T17:30:00Z","v":19476,"vw":3.437037},{"c":3.4999,"h":3.5,"l":3.45,"n":194,"o":3.45,"t":"2026-09-23T17:45:00Z","v":90829,"vw":3.487272},{"c":3.5,"h":3.51,"l":3.4642,"n":154,"o":3.4908,"t":"2026-09-23T18:00:00Z","v":61348,"vw":3.487656},{"c":3.46,"h":3.51,"l":3.455,"n":85,"o":3.495,"t":"2026-09-23T18:15:00Z","v":38431,"vw":3.488638},{"c":3.4699,"h":3.4905,"l":3.445,"n":91,"o":3.455,"t":"2026-09-23T18:30:00Z","v":74050,"vw":3.468254},{"c":3.465,"h":3.47,"l":3.45,"n":82,"o":3.468,"t":"2026-09-23T18:45:00Z","v":27551,"vw":3.460896},{"c":3.495,"h":3.5,"l":3.445,"n":136,"o":3.46,"t":"2026-09-23T19:00:00Z","v":32972,"vw":3.464215},{"c":3.49,"h":3.49,"l":3.475,"n":87,"o":3.49,"t":"2026-09-23T19:15:00Z","v":39575,"vw":3.485494},{"c":3.4975,"h":3.53,"l":3.47,"n":149,"o":3.485,"t":"2026-09-23T19:30:00Z","v":65581,"vw":3.509945},{"c":3.49,"h":3.5099,"l":3.463,"n":351,"o":3.4931,"t":"2026-09-23T19:45:00Z","v":102070,"vw":3.486398},{"c":3.46,"h":3.46,"l":3.46,"n":5,"o":3.46,"t":"2026-09-23T20:00:00Z","v":7865,"vw":3.46},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-09-23T20:45:00Z","v":650,"vw":3.43},{"c":3.5,"h":3.5,"l":3.5,"n":4,"o":3.5,"t":"2026-09-23T21:00:00Z","v":460,"vw":3.5},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-09-23T22:00:00Z","v":100,"vw":3.46},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-09-23T23:00:00Z","v":3000,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-09-23T23:15:00Z","v":200,"vw":3.5},{"c":3.51,"h":3.51,"l":3.5,"n":6,"o":3.5,"t":"2026-09-24T08:00:00Z","v":1244,"vw":3.505977},{"c":3.52,"h":3.68,"l":3.28,"n":87,"o":3.35,"t":"2026-09-24T08:30:00Z","v":4691,"vw":3.560065},{"c":3.48,"h":3.48,"l":3.4,"n":3,"o":3.48,"t":"2026-09-24T11:00:00Z","v":1370,"vw":3.474161},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-09-24T11:15:00Z","v":100,"vw":3.44},{"c":3.4,"h":3.42,"l":3.4,"n":9,"o":3.4,"t":"2026-09-24T12:45:00Z","v":7024,"vw":3.403901},{"c":3.4198,"h":3.4198,"l":3.4031,"n":2,"o":3.4031,"t":"2026-09-24T13:00:00Z","v":450,"vw":3.412378},{"c":3.37,"h":3.41,"l":3.36,"n":47,"o":3.4019,"t":"2026-09-24T13:15:00Z","v":10378,"vw":3.395394},{"c":3.2491,"h":3.44,"l":3.2,"n":905,"o":3.34,"t":"2026-09-24T13:30:00Z","v":426965,"vw":3.30435},{"c":3.295,"h":3.3183,"l":3.2494,"n":208,"o":3.26,"t":"2026-09-24T13:45:00Z","v":79496,"vw":3.289759},{"c":3.255,"h":3.325,"l":3.2321,"n":234,"o":3.3,"t":"2026-09-24T14:00:00Z","v":131667,"vw":3.273165},{"c":3.31,"h":3.3199,"l":3.24,"n":106,"o":3.26,"t":"2026-09-24T14:15:00Z","v":55874,"vw":3.28568},{"c":3.2799,"h":3.34,"l":3.27,"n":78,"o":3.3018,"t":"2026-09-24T14:30:00Z","v":50240,"vw":3.317455},{"c":3.235,"h":3.31,"l":3.23,"n":129,"o":3.28,"t":"2026-09-24T14:45:00Z","v":82908,"vw":3.264687},{"c":3.195,"h":3.25,"l":3.18,"n":200,"o":3.2499,"t":"2026-09-24T15:00:00Z","v":101572,"vw":3.211384},{"c":3.1699,"h":3.205,"l":3.16,"n":114,"o":3.205,"t":"2026-09-24T15:15:00Z","v":65386,"vw":3.176705},{"c":3.165,"h":3.18,"l":3.13,"n":223,"o":3.16,"t":"2026-09-24T15:30:00Z","v":74485,"vw":3.153075},{"c":3.195,"h":3.195,"l":3.15,"n":287,"o":3.175,"t":"2026-09-24T15:45:00Z","v":114628,"vw":3.177167},{"c":3.2001,"h":3.2099,"l":3.17,"n":103,"o":3.17,"t":"2026-09-24T16:00:00Z","v":55843,"vw":3.193259},{"c":3.3,"h":3.3,"l":3.225,"n":106,"o":3.245,"t":"2026-09-24T16:15:00Z","v":77657,"vw":3.271541},{"c":3.29,"h":3.33,"l":3.2799,"n":159,"o":3.29,"t":"2026-09-24T16:30:00Z","v":92808,"vw":3.305251},{"c":3.245,"h":3.31,"l":3.24,"n":154,"o":3.295,"t":"2026-09-24T16:45:00Z","v":99915,"vw":3.265114},{"c":3.285,"h":3.285,"l":3.225,"n":123,"o":3.235,"t":"2026-09-24T17:00:00Z","v":49723,"vw":3.251224},{"c":3.2701,"h":3.32,"l":3.255,"n":125,"o":3.2801,"t":"2026-09-24T17:15:00Z","v":38191,"vw":3.291627},{"c":3.23,"h":3.27,"l":3.22,"n":77,"o":3.27,"t":"2026-09-24T17:30:00Z","v":39715,"vw":3.240128},{"c":3.215,"h":3.245,"l":3.2,"n":117,"o":3.2299,"t":"2026-09-24T17:45:00Z","v":54029,"vw":3.220296},{"c":3.2001,"h":3.225,"l":3.185,"n":180,"o":3.225,"t":"2026-09-24T18:00:00Z","v":60490,"vw":3.201833},{"c":3.185,"h":3.235,"l":3.18,"n":219,"o":3.2,"t":"2026-09-24T18:15:00Z","v":62734,"vw":3.210399},{"c":3.185,"h":3.2,"l":3.15,"n":171,"o":3.185,"t":"2026-09-24T18:30:00Z","v":65625,"vw":3.171143},{"c":3.15,"h":3.19,"l":3.15,"n":72,"o":3.185,"t":"2026-09-24T18:45:00Z","v":23220,"vw":3.175984},{"c":3.1601,"h":3.18,"l":3.13,"n":221,"o":3.155,"t":"2026-09-24T19:00:00Z","v":91014,"vw":3.155129},{"c":3.165,"h":3.18,"l":3.15,"n":115,"o":3.16,"t":"2026-09-24T19:15:00Z","v":29918,"vw":3.162182},{"c":3.19,"h":3.21,"l":3.165,"n":250,"o":3.1699,"t":"2026-09-24T19:30:00Z","v":115805,"vw":3.184944},{"c":3.17,"h":3.21,"l":3.165,"n":388,"o":3.19,"t":"2026-09-24T19:45:00Z","v":124966,"vw":3.187331},{"c":3.1699,"h":3.1699,"l":3.16,"n":5,"o":3.16,"t":"2026-09-24T20:00:00Z","v":2153,"vw":3.161151},{"c":3.2,"h":3.21,"l":3.1955,"n":4,"o":3.1955,"t":"2026-09-24T20:15:00Z","v":4250,"vw":3.198471},{"c":3.23,"h":3.23,"l":3.23,"n":4,"o":3.23,"t":"2026-09-24T21:00:00Z","v":190,"vw":3.23},{"c":3.181,"h":3.191,"l":3.18,"n":16,"o":3.19,"t":"2026-09-24T21:15:00Z","v":22714,"vw":3.183044},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-09-24T21:30:00Z","v":3000,"vw":3.18},{"c":3.181,"h":3.19,"l":3.18,"n":8,"o":3.18,"t":"2026-09-24T21:45:00Z","v":20000,"vw":3.18094},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-09-24T22:00:00Z","v":2500,"vw":3.18},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-09-24T22:15:00Z","v":5000,"vw":3.18},{"c":3.183,"h":3.183,"l":3.181,"n":4,"o":3.181,"t":"2026-09-24T22:45:00Z","v":10000,"vw":3.182},{"c":3.1804,"h":3.181,"l":3.1804,"n":4,"o":3.181,"t":"2026-09-24T23:00:00Z","v":4050,"vw":3.18043},{"c":3.181,"h":3.181,"l":3.181,"n":1,"o":3.181,"t":"2026-09-24T23:15:00Z","v":1000,"vw":3.181},{"c":3.195,"h":3.195,"l":3.185,"n":17,"o":3.1946,"t":"2026-09-24T23:30:00Z","v":4052,"vw":3.191196},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-09-24T23:45:00Z","v":1000,"vw":3.18},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-09-25T09:00:00Z","v":100,"vw":3.21},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-09-25T10:00:00Z","v":299,"vw":3.22},{"c":3.22,"h":3.22,"l":3.208,"n":3,"o":3.208,"t":"2026-09-25T11:00:00Z","v":1150,"vw":3.215304},{"c":3.2,"h":3.22,"l":3.2,"n":6,"o":3.21,"t":"2026-09-25T11:15:00Z","v":5700,"vw":3.206933},{"c":3.25,"h":3.25,"l":3.22,"n":3,"o":3.22,"t":"2026-09-25T11:30:00Z","v":2800,"vw":3.223214},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-09-25T11:45:00Z","v":3400,"vw":3.24},{"c":3.21,"h":3.21,"l":3.21,"n":3,"o":3.21,"t":"2026-09-25T13:15:00Z","v":2400,"vw":3.21},{"c":3.165,"h":3.23,"l":3.14,"n":100,"o":3.18,"t":"2026-09-25T13:30:00Z","v":19515,"vw":3.180479},{"c":3.18,"h":3.195,"l":3.16,"n":76,"o":3.165,"t":"2026-09-25T13:45:00Z","v":29287,"vw":3.180705},{"c":3.095,"h":3.16,"l":3.05,"n":372,"o":3.16,"t":"2026-09-25T14:00:00Z","v":336665,"vw":3.095767},{"c":3.1071,"h":3.12,"l":3.085,"n":85,"o":3.095,"t":"2026-09-25T14:15:00Z","v":25116,"vw":3.100056},{"c":3.125,"h":3.15,"l":3.105,"n":122,"o":3.115,"t":"2026-09-25T14:30:00Z","v":54151,"vw":3.120721},{"c":3.17,"h":3.175,"l":3.1361,"n":87,"o":3.14,"t":"2026-09-25T14:45:00Z","v":59018,"vw":3.151984},{"c":3.19,"h":3.195,"l":3.17,"n":57,"o":3.17,"t":"2026-09-25T15:00:00Z","v":28110,"vw":3.183709},{"c":3.165,"h":3.2072,"l":3.165,"n":74,"o":3.2,"t":"2026-09-25T15:15:00Z","v":18474,"vw":3.18916},{"c":3.155,"h":3.175,"l":3.155,"n":32,"o":3.16,"t":"2026-09-25T15:30:00Z","v":26553,"vw":3.166296},{"c":3.1901,"h":3.1901,"l":3.145,"n":36,"o":3.15,"t":"2026-09-25T15:45:00Z","v":5174,"vw":3.167473},{"c":3.205,"h":3.24,"l":3.2,"n":86,"o":3.2,"t":"2026-09-25T16:00:00Z","v":58376,"vw":3.218897},{"c":3.17,"h":3.2,"l":3.16,"n":78,"o":3.2,"t":"2026-09-25T16:15:00Z","v":29024,"vw":3.175951},{"c":3.17,"h":3.1899,"l":3.16,"n":21,"o":3.17,"t":"2026-09-25T16:30:00Z","v":9197,"vw":3.180807},{"c":3.135,"h":3.175,"l":3.135,"n":65,"o":3.165,"t":"2026-09-25T16:45:00Z","v":56097,"vw":3.159005},{"c":3.185,"h":3.189,"l":3.135,"n":44,"o":3.135,"t":"2026-09-25T17:00:00Z","v":33579,"vw":3.178632},{"c":3.195,"h":3.195,"l":3.165,"n":68,"o":3.185,"t":"2026-09-25T17:15:00Z","v":27841,"vw":3.186582},{"c":3.185,"h":3.195,"l":3.175,"n":74,"o":3.185,"t":"2026-09-25T17:30:00Z","v":14460,"vw":3.184489},{"c":3.17,"h":3.17,"l":3.155,"n":12,"o":3.165,"t":"2026-09-25T17:45:00Z","v":8711,"vw":3.164329},{"c":3.195,"h":3.195,"l":3.175,"n":33,"o":3.1799,"t":"2026-09-25T18:00:00Z","v":10498,"vw":3.182328},{"c":3.17,"h":3.1999,"l":3.165,"n":59,"o":3.195,"t":"2026-09-25T18:15:00Z","v":11092,"vw":3.183669},{"c":3.175,"h":3.2,"l":3.175,"n":37,"o":3.18,"t":"2026-09-25T18:30:00Z","v":6512,"vw":3.19103},{"c":3.15,"h":3.17,"l":3.15,"n":60,"o":3.17,"t":"2026-09-25T18:45:00Z","v":22220,"vw":3.1582},{"c":3.115,"h":3.16,"l":3.115,"n":165,"o":3.155,"t":"2026-09-25T19:00:00Z","v":81636,"vw":3.142684},{"c":3.12,"h":3.13,"l":3.11,"n":70,"o":3.115,"t":"2026-09-25T19:15:00Z","v":38072,"vw":3.119808},{"c":3.15,"h":3.165,"l":3.12,"n":115,"o":3.12,"t":"2026-09-25T19:30:00Z","v":40851,"vw":3.140091},{"c":3.16,"h":3.185,"l":3.145,"n":238,"o":3.155,"t":"2026-09-25T19:45:00Z","v":123211,"vw":3.164867},{"c":3.18,"h":3.18,"l":3.16,"n":5,"o":3.16,"t":"2026-09-25T20:00:00Z","v":7488,"vw":3.178704},{"c":3.178,"h":3.18,"l":3.178,"n":2,"o":3.18,"t":"2026-09-25T23:30:00Z","v":284,"vw":3.179},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-09-25T23:45:00Z","v":182,"vw":3.18},{"c":3.16,"h":3.2127,"l":3.16,"n":3,"o":3.2127,"t":"2026-09-28T11:15:00Z","v":900,"vw":3.189278},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-09-28T11:30:00Z","v":200,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-09-28T11:45:00Z","v":100,"vw":3.16},{"c":3.06,"h":3.2,"l":3.0101,"n":195,"o":3.2,"t":"2026-09-28T13:30:00Z","v":149992,"vw":3.052544},{"c":3.12,"h":3.14,"l":3.05,"n":66,"o":3.0699,"t":"2026-09-28T13:45:00Z","v":52461,"vw":3.104112},{"c":3.2,"h":3.2104,"l":3.1,"n":77,"o":3.11,"t":"2026-09-28T14:00:00Z","v":99623,"vw":3.168136},{"c":3.17,"h":3.22,"l":3.15,"n":49,"o":3.18,"t":"2026-09-28T14:15:00Z","v":31215,"vw":3.179332},{"c":3.11,"h":3.165,"l":3.1,"n":25,"o":3.165,"t":"2026-09-28T14:30:00Z","v":35218,"vw":3.131491},{"c":3.08,"h":3.09,"l":3.02,"n":150,"o":3.09,"t":"2026-09-28T14:45:00Z","v":194305,"vw":3.050483},{"c":3.055,"h":3.07,"l":3.05,"n":33,"o":3.07,"t":"2026-09-28T15:00:00Z","v":50208,"vw":3.051614},{"c":3.0405,"h":3.055,"l":3.03,"n":24,"o":3.055,"t":"2026-09-28T15:15:00Z","v":23120,"vw":3.035436},{"c":3.035,"h":3.07,"l":3.03,"n":73,"o":3.06,"t":"2026-09-28T15:30:00Z","v":36161,"vw":3.039885},{"c":3.07,"h":3.07,"l":3.026,"n":29,"o":3.035,"t":"2026-09-28T15:45:00Z","v":18305,"vw":3.038569},{"c":3.09,"h":3.105,"l":3.08,"n":45,"o":3.085,"t":"2026-09-28T16:00:00Z","v":16645,"vw":3.090447},{"c":3.131,"h":3.1401,"l":3.09,"n":24,"o":3.09,"t":"2026-09-28T16:15:00Z","v":50012,"vw":3.132223},{"c":3.13,"h":3.145,"l":3.13,"n":17,"o":3.1301,"t":"2026-09-28T16:30:00Z","v":14886,"vw":3.1312},{"c":3.1168,"h":3.12,"l":3.0919,"n":13,"o":3.12,"t":"2026-09-28T16:45:00Z","v":8915,"vw":3.112561},{"c":3.175,"h":3.18,"l":3.13,"n":15,"o":3.13,"t":"2026-09-28T17:00:00Z","v":10803,"vw":3.168879},{"c":3.16,"h":3.19,"l":3.155,"n":25,"o":3.16,"t":"2026-09-28T17:15:00Z","v":25610,"vw":3.166432},{"c":3.15,"h":3.17,"l":3.141,"n":24,"o":3.165,"t":"2026-09-28T17:30:00Z","v":34774,"vw":3.152986},{"c":3.165,"h":3.165,"l":3.15,"n":9,"o":3.1511,"t":"2026-09-28T17:45:00Z","v":6236,"vw":3.156979},{"c":3.18,"h":3.1899,"l":3.1613,"n":26,"o":3.1613,"t":"2026-09-28T18:00:00Z","v":14185,"vw":3.176347},{"c":3.1701,"h":3.2161,"l":3.17,"n":81,"o":3.19,"t":"2026-09-28T18:15:00Z","v":135547,"vw":3.180721},{"c":3.24,"h":3.25,"l":3.19,"n":233,"o":3.19,"t":"2026-09-28T18:30:00Z","v":140193,"vw":3.235843},{"c":3.19,"h":3.23,"l":3.19,"n":43,"o":3.22,"t":"2026-09-28T18:45:00Z","v":11889,"vw":3.207824},{"c":3.18,"h":3.1997,"l":3.172,"n":13,"o":3.1899,"t":"2026-09-28T19:00:00Z","v":9742,"vw":3.184332},{"c":3.1601,"h":3.1601,"l":3.15,"n":20,"o":3.15,"t":"2026-09-28T19:15:00Z","v":11664,"vw":3.151408},{"c":3.1349,"h":3.16,"l":3.12,"n":15,"o":3.16,"t":"2026-09-28T19:30:00Z","v":2682,"vw":3.132316},{"c":3.16,"h":3.16,"l":3.1399,"n":31,"o":3.1399,"t":"2026-09-28T19:45:00Z","v":44406,"vw":3.14495},{"c":3.13,"h":3.13,"l":3.12,"n":5,"o":3.12,"t":"2026-09-28T20:00:00Z","v":7272,"vw":3.128253},{"c":3.1,"h":3.14,"l":3.1,"n":11,"o":3.14,"t":"2026-09-28T20:15:00Z","v":7074,"vw":3.121003},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-28T21:15:00Z","v":1000,"vw":3.15},{"c":3.1538,"h":3.1623,"l":3.1538,"n":3,"o":3.1623,"t":"2026-09-28T23:00:00Z","v":827,"vw":3.159985},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-09-28T23:45:00Z","v":300,"vw":3.16},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-09-29T08:00:00Z","v":121,"vw":3.18},{"c":3.337,"h":3.337,"l":3.337,"n":1,"o":3.337,"t":"2026-09-29T10:15:00Z","v":100,"vw":3.337},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-09-29T12:15:00Z","v":2412,"vw":3.2},{"c":3.125,"h":3.165,"l":3.115,"n":76,"o":3.16,"t":"2026-09-29T13:30:00Z","v":65623,"vw":3.149485},{"c":3.1299,"h":3.143,"l":3.1,"n":55,"o":3.13,"t":"2026-09-29T13:45:00Z","v":83917,"vw":3.120732},{"c":3.1201,"h":3.1299,"l":3.09,"n":71,"o":3.12,"t":"2026-09-29T14:00:00Z","v":127747,"vw":3.110905},{"c":3.15,"h":3.165,"l":3.125,"n":87,"o":3.1299,"t":"2026-09-29T14:15:00Z","v":61755,"vw":3.149322},{"c":3.13,"h":3.165,"l":3.13,"n":93,"o":3.16,"t":"2026-09-29T14:30:00Z","v":52709,"vw":3.15845},{"c":3.105,"h":3.135,"l":3.095,"n":51,"o":3.135,"t":"2026-09-29T14:45:00Z","v":64529,"vw":3.110525},{"c":3.1101,"h":3.13,"l":3.0721,"n":85,"o":3.1039,"t":"2026-09-29T15:00:00Z","v":65946,"vw":3.096589},{"c":3.085,"h":3.1201,"l":3.075,"n":63,"o":3.12,"t":"2026-09-29T15:15:00Z","v":41931,"vw":3.091979},{"c":3.145,"h":3.15,"l":3.09,"n":95,"o":3.09,"t":"2026-09-29T15:30:00Z","v":76398,"vw":3.124921},{"c":3.165,"h":3.165,"l":3.13,"n":67,"o":3.1401,"t":"2026-09-29T15:45:00Z","v":39842,"vw":3.145655},{"c":3.145,"h":3.17,"l":3.145,"n":56,"o":3.155,"t":"2026-09-29T16:00:00Z","v":26343,"vw":3.160812},{"c":3.195,"h":3.2,"l":3.15,"n":24,"o":3.15,"t":"2026-09-29T16:15:00Z","v":17936,"vw":3.184905},{"c":3.15,"h":3.19,"l":3.145,"n":152,"o":3.19,"t":"2026-09-29T16:30:00Z","v":90908,"vw":3.170427},{"c":3.1299,"h":3.17,"l":3.1299,"n":25,"o":3.15,"t":"2026-09-29T16:45:00Z","v":36147,"vw":3.145662},{"c":3.1,"h":3.13,"l":3.1,"n":30,"o":3.13,"t":"2026-09-29T17:00:00Z","v":11160,"vw":3.113453},{"c":3.135,"h":3.1439,"l":3.1099,"n":115,"o":3.1099,"t":"2026-09-29T17:15:00Z","v":61642,"vw":3.132418},{"c":3.145,"h":3.155,"l":3.14,"n":59,"o":3.14,"t":"2026-09-29T17:30:00Z","v":21475,"vw":3.149193},{"c":3.13,"h":3.16,"l":3.115,"n":22,"o":3.149,"t":"2026-09-29T17:45:00Z","v":44106,"vw":3.135871},{"c":3.1401,"h":3.16,"l":3.1401,"n":28,"o":3.1401,"t":"2026-09-29T18:00:00Z","v":32907,"vw":3.145425},{"c":3.14,"h":3.155,"l":3.13,"n":44,"o":3.145,"t":"2026-09-29T18:15:00Z","v":18848,"vw":3.148266},{"c":3.15,"h":3.155,"l":3.115,"n":51,"o":3.135,"t":"2026-09-29T18:30:00Z","v":75227,"vw":3.141472},{"c":3.15,"h":3.1536,"l":3.13,"n":43,"o":3.135,"t":"2026-09-29T18:45:00Z","v":26837,"vw":3.13971},{"c":3.1407,"h":3.155,"l":3.14,"n":23,"o":3.1501,"t":"2026-09-29T19:00:00Z","v":13455,"vw":3.148267},{"c":3.13,"h":3.1405,"l":3.13,"n":12,"o":3.1405,"t":"2026-09-29T19:15:00Z","v":6500,"vw":3.130815},{"c":3.1164,"h":3.125,"l":3.09,"n":104,"o":3.125,"t":"2026-09-29T19:30:00Z","v":141438,"vw":3.108386},{"c":3.1,"h":3.125,"l":3.06,"n":494,"o":3.1162,"t":"2026-09-29T19:45:00Z","v":308266,"vw":3.087992},{"c":3.07,"h":3.13,"l":3.06,"n":46,"o":3.13,"t":"2026-09-29T20:00:00Z","v":14067,"vw":3.080839},{"c":2.76,"h":3.1023,"l":2.71,"n":153,"o":3.06,"t":"2026-09-29T20:15:00Z","v":229008,"vw":2.931557},{"c":2.77,"h":2.848,"l":2.6,"n":177,"o":2.71,"t":"2026-09-29T20:30:00Z","v":135392,"vw":2.669299},{"c":2.63,"h":2.8391,"l":2.6,"n":267,"o":2.79,"t":"2026-09-29T20:45:00Z","v":196922,"vw":2.642174},{"c":2.61,"h":2.65,"l":2.57,"n":244,"o":2.62,"t":"2026-09-29T21:00:00Z","v":84484,"vw":2.617319},{"c":2.6805,"h":2.6991,"l":2.61,"n":43,"o":2.61,"t":"2026-09-29T21:15:00Z","v":33455,"vw":2.672805},{"c":2.646,"h":2.6805,"l":2.64,"n":177,"o":2.67,"t":"2026-09-29T21:30:00Z","v":21011,"vw":2.663713},{"c":2.64,"h":2.6601,"l":2.62,"n":359,"o":2.65,"t":"2026-09-29T21:45:00Z","v":214914,"vw":2.63352},{"c":2.69,"h":2.7,"l":2.6285,"n":200,"o":2.63,"t":"2026-09-29T22:00:00Z","v":51620,"vw":2.650874},{"c":2.63,"h":2.69,"l":2.6,"n":329,"o":2.69,"t":"2026-09-29T22:15:00Z","v":117181,"vw":2.624941},{"c":2.6699,"h":2.69,"l":2.65,"n":44,"o":2.6554,"t":"2026-09-29T22:30:00Z","v":40743,"vw":2.666895},{"c":2.66,"h":2.76,"l":2.63,"n":91,"o":2.65,"t":"2026-09-29T22:45:00Z","v":23855,"vw":2.665482},{"c":2.7,"h":2.71,"l":2.63,"n":63,"o":2.71,"t":"2026-09-29T23:00:00Z","v":20053,"vw":2.683126},{"c":2.69,"h":2.7,"l":2.6799,"n":6,"o":2.7,"t":"2026-09-29T23:15:00Z","v":4300,"vw":2.686651},{"c":2.685,"h":2.69,"l":2.67,"n":17,"o":2.69,"t":"2026-09-29T23:30:00Z","v":12504,"vw":2.681088},{"c":2.6799,"h":2.71,"l":2.6799,"n":24,"o":2.69,"t":"2026-09-29T23:45:00Z","v":13503,"vw":2.692614},{"c":2.81,"h":2.92,"l":2.8,"n":77,"o":2.8601,"t":"2026-09-30T08:00:00Z","v":39493,"vw":2.889901},{"c":2.8095,"h":2.8095,"l":2.75,"n":14,"o":2.8,"t":"2026-09-30T08:15:00Z","v":6694,"vw":2.765314},{"c":2.7,"h":2.71,"l":2.7,"n":4,"o":2.71,"t":"2026-09-30T09:45:00Z","v":1612,"vw":2.702488},{"c":2.7531,"h":2.7531,"l":2.745,"n":2,"o":2.745,"t":"2026-09-30T11:00:00Z","v":740,"vw":2.746095},{"c":2.77,"h":2.78,"l":2.75,"n":12,"o":2.765,"t":"2026-09-30T11:15:00Z","v":9460,"vw":2.759194},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-09-30T11:30:00Z","v":380,"vw":2.76},{"c":2.79,"h":2.79,"l":2.76,"n":5,"o":2.7685,"t":"2026-09-30T11:45:00Z","v":1210,"vw":2.772645},{"c":2.7701,"h":2.79,"l":2.77,"n":17,"o":2.77,"t":"2026-09-30T12:00:00Z","v":7180,"vw":2.774918},{"c":2.7131,"h":2.77,"l":2.7131,"n":37,"o":2.77,"t":"2026-09-30T12:15:00Z","v":5711,"vw":2.749023},{"c":2.761,"h":2.761,"l":2.761,"n":1,"o":2.761,"t":"2026-09-30T12:30:00Z","v":1999,"vw":2.761},{"c":2.71,"h":2.78,"l":2.71,"n":15,"o":2.78,"t":"2026-09-30T12:45:00Z","v":6096,"vw":2.745688},{"c":2.71,"h":2.72,"l":2.66,"n":91,"o":2.72,"t":"2026-09-30T13:00:00Z","v":51531,"vw":2.704393},{"c":2.6777,"h":2.7,"l":2.66,"n":19,"o":2.7,"t":"2026-09-30T13:15:00Z","v":6965,"vw":2.683172},{"c":2.58,"h":2.7,"l":2.53,"n":896,"o":2.7,"t":"2026-09-30T13:30:00Z","v":681010,"vw":2.597234},{"c":2.585,"h":2.6,"l":2.54,"n":619,"o":2.5899,"t":"2026-09-30T13:45:00Z","v":367398,"vw":2.56825},{"c":2.59,"h":2.6199,"l":2.55,"n":289,"o":2.59,"t":"2026-09-30T14:00:00Z","v":150177,"vw":2.573274},{"c":2.465,"h":2.6,"l":2.44,"n":1089,"o":2.58,"t":"2026-09-30T14:15:00Z","v":928051,"vw":2.490148},{"c":2.391,"h":2.4701,"l":2.37,"n":1858,"o":2.4597,"t":"2026-09-30T14:30:00Z","v":1578591,"vw":2.408227},{"c":2.39,"h":2.43,"l":2.39,"n":312,"o":2.395,"t":"2026-09-30T14:45:00Z","v":288061,"vw":2.402402},{"c":2.38,"h":2.405,"l":2.37,"n":477,"o":2.3992,"t":"2026-09-30T15:00:00Z","v":209365,"vw":2.386123},{"c":2.345,"h":2.4,"l":2.34,"n":363,"o":2.3899,"t":"2026-09-30T15:15:00Z","v":244582,"vw":2.368492},{"c":2.345,"h":2.37,"l":2.3325,"n":354,"o":2.344,"t":"2026-09-30T15:30:00Z","v":215041,"vw":2.349931},{"c":2.365,"h":2.39,"l":2.345,"n":423,"o":2.35,"t":"2026-09-30T15:45:00Z","v":234583,"vw":2.368737},{"c":2.365,"h":2.385,"l":2.355,"n":401,"o":2.365,"t":"2026-09-30T16:00:00Z","v":185126,"vw":2.367145},{"c":2.3601,"h":2.3899,"l":2.335,"n":201,"o":2.365,"t":"2026-09-30T16:15:00Z","v":147145,"vw":2.361372},{"c":2.365,"h":2.3787,"l":2.345,"n":247,"o":2.355,"t":"2026-09-30T16:30:00Z","v":130731,"vw":2.357051},{"c":2.335,"h":2.3699,"l":2.3202,"n":390,"o":2.365,"t":"2026-09-30T16:45:00Z","v":202767,"vw":2.336548},{"c":2.315,"h":2.34,"l":2.3123,"n":221,"o":2.335,"t":"2026-09-30T17:00:00Z","v":96062,"vw":2.324779},{"c":2.295,"h":2.34,"l":2.29,"n":208,"o":2.3197,"t":"2026-09-30T17:15:00Z","v":94099,"vw":2.310719},{"c":2.285,"h":2.3,"l":2.26,"n":427,"o":2.295,"t":"2026-09-30T17:30:00Z","v":157911,"vw":2.278405},{"c":2.27,"h":2.29,"l":2.26,"n":172,"o":2.2899,"t":"2026-09-30T17:45:00Z","v":87821,"vw":2.278017},{"c":2.255,"h":2.28,"l":2.25,"n":149,"o":2.2699,"t":"2026-09-30T18:00:00Z","v":105238,"vw":2.26262},{"c":2.275,"h":2.285,"l":2.25,"n":133,"o":2.2599,"t":"2026-09-30T18:15:00Z","v":162902,"vw":2.269349},{"c":2.265,"h":2.29,"l":2.2601,"n":172,"o":2.275,"t":"2026-09-30T18:30:00Z","v":136252,"vw":2.275978},{"c":2.35,"h":2.39,"l":2.2601,"n":277,"o":2.2601,"t":"2026-09-30T18:45:00Z","v":178272,"vw":2.329316},{"c":2.345,"h":2.36,"l":2.335,"n":241,"o":2.345,"t":"2026-09-30T19:00:00Z","v":109849,"vw":2.347392},{"c":2.325,"h":2.3455,"l":2.32,"n":118,"o":2.34,"t":"2026-09-30T19:15:00Z","v":51784,"vw":2.339712},{"c":2.47,"h":2.49,"l":2.325,"n":615,"o":2.325,"t":"2026-09-30T19:30:00Z","v":297638,"vw":2.451263},{"c":2.395,"h":2.5,"l":2.39,"n":655,"o":2.475,"t":"2026-09-30T19:45:00Z","v":323998,"vw":2.439829},{"c":2.4,"h":2.41,"l":2.37,"n":32,"o":2.37,"t":"2026-09-30T20:00:00Z","v":13930,"vw":2.380734},{"c":2.38,"h":2.38,"l":2.38,"n":11,"o":2.38,"t":"2026-09-30T20:15:00Z","v":2898,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-09-30T20:30:00Z","v":101,"vw":2.38},{"c":2.3501,"h":2.37,"l":2.3501,"n":9,"o":2.37,"t":"2026-09-30T20:45:00Z","v":20954,"vw":2.355132},{"c":2.36,"h":2.36,"l":2.3502,"n":2,"o":2.3502,"t":"2026-09-30T21:00:00Z","v":5000,"vw":2.35608},{"c":2.35,"h":2.3615,"l":2.35,"n":11,"o":2.36,"t":"2026-09-30T21:15:00Z","v":10133,"vw":2.354926},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-09-30T21:30:00Z","v":700,"vw":2.37},{"c":2.3601,"h":2.3601,"l":2.3601,"n":1,"o":2.3601,"t":"2026-09-30T21:45:00Z","v":300,"vw":2.3601},{"c":2.36,"h":2.36,"l":2.36,"n":4,"o":2.36,"t":"2026-09-30T22:00:00Z","v":14432,"vw":2.36},{"c":2.3602,"h":2.37,"l":2.3602,"n":2,"o":2.37,"t":"2026-09-30T22:15:00Z","v":1050,"vw":2.3686},{"c":2.36,"h":2.37,"l":2.36,"n":7,"o":2.37,"t":"2026-09-30T22:30:00Z","v":3416,"vw":2.3682},{"c":2.39,"h":2.39,"l":2.3606,"n":14,"o":2.37,"t":"2026-09-30T22:45:00Z","v":4992,"vw":2.381536},{"c":2.39,"h":2.39,"l":2.38,"n":2,"o":2.38,"t":"2026-09-30T23:00:00Z","v":1362,"vw":2.382614},{"c":2.39,"h":2.39,"l":2.3815,"n":2,"o":2.3815,"t":"2026-09-30T23:30:00Z","v":10000,"vw":2.3883},{"c":2.3885,"h":2.3897,"l":2.3885,"n":3,"o":2.389,"t":"2026-09-30T23:45:00Z","v":401,"vw":2.388927},{"c":2.42,"h":2.4696,"l":2.4,"n":24,"o":2.4696,"t":"2026-10-01T08:00:00Z","v":1328,"vw":2.440727},{"c":2.41,"h":2.41,"l":2.41,"n":4,"o":2.41,"t":"2026-10-01T08:15:00Z","v":595,"vw":2.41},{"c":2.3969,"h":2.3969,"l":2.3969,"n":1,"o":2.3969,"t":"2026-10-01T08:30:00Z","v":100,"vw":2.3969},{"c":2.405,"h":2.405,"l":2.385,"n":5,"o":2.385,"t":"2026-10-01T08:45:00Z","v":422,"vw":2.3975},{"c":2.37,"h":2.38,"l":2.37,"n":8,"o":2.38,"t":"2026-10-01T09:00:00Z","v":1212,"vw":2.374545},{"c":2.4005,"h":2.43,"l":2.4,"n":12,"o":2.43,"t":"2026-10-01T11:00:00Z","v":4198,"vw":2.421638},{"c":2.405,"h":2.41,"l":2.4,"n":7,"o":2.408,"t":"2026-10-01T11:15:00Z","v":13612,"vw":2.403473},{"c":2.41,"h":2.41,"l":2.41,"n":2,"o":2.41,"t":"2026-10-01T11:30:00Z","v":400,"vw":2.41},{"c":2.42,"h":2.42,"l":2.42,"n":3,"o":2.42,"t":"2026-10-01T11:45:00Z","v":2100,"vw":2.42},{"c":2.4015,"h":2.402,"l":2.4,"n":3,"o":2.4,"t":"2026-10-01T12:00:00Z","v":6000,"vw":2.401167},{"c":2.39,"h":2.405,"l":2.38,"n":23,"o":2.405,"t":"2026-10-01T12:15:00Z","v":18965,"vw":2.384175},{"c":2.42,"h":2.44,"l":2.41,"n":5,"o":2.4323,"t":"2026-10-01T12:30:00Z","v":3900,"vw":2.427515},{"c":2.4085,"h":2.4085,"l":2.405,"n":3,"o":2.405,"t":"2026-10-01T12:45:00Z","v":300,"vw":2.406167},{"c":2.4001,"h":2.41,"l":2.4,"n":4,"o":2.405,"t":"2026-10-01T13:00:00Z","v":4700,"vw":2.408939},{"c":2.39,"h":2.4085,"l":2.39,"n":12,"o":2.4085,"t":"2026-10-01T13:15:00Z","v":1573,"vw":2.400781},{"c":2.4499,"h":2.48,"l":2.4,"n":196,"o":2.41,"t":"2026-10-01T13:30:00Z","v":102638,"vw":2.446931},{"c":2.385,"h":2.46,"l":2.37,"n":191,"o":2.45,"t":"2026-10-01T13:45:00Z","v":88736,"vw":2.396357},{"c":2.36,"h":2.375,"l":2.3,"n":220,"o":2.37,"t":"2026-10-01T14:00:00Z","v":47130,"vw":2.33522},{"c":2.385,"h":2.39,"l":2.35,"n":78,"o":2.365,"t":"2026-10-01T14:15:00Z","v":26539,"vw":2.361298},{"c":2.425,"h":2.445,"l":2.38,"n":171,"o":2.38,"t":"2026-10-01T14:30:00Z","v":56204,"vw":2.417854},{"c":2.435,"h":2.4501,"l":2.415,"n":117,"o":2.425,"t":"2026-10-01T14:45:00Z","v":60171,"vw":2.431645},{"c":2.445,"h":2.45,"l":2.41,"n":54,"o":2.435,"t":"2026-10-01T15:00:00Z","v":12551,"vw":2.427229},{"c":2.478,"h":2.49,"l":2.445,"n":209,"o":2.45,"t":"2026-10-01T15:15:00Z","v":95386,"vw":2.475739},{"c":2.455,"h":2.49,"l":2.45,"n":206,"o":2.475,"t":"2026-10-01T15:30:00Z","v":112689,"vw":2.466286},{"c":2.48,"h":2.485,"l":2.4501,"n":133,"o":2.455,"t":"2026-10-01T15:45:00Z","v":44346,"vw":2.469432},{"c":2.475,"h":2.485,"l":2.465,"n":126,"o":2.48,"t":"2026-10-01T16:00:00Z","v":78077,"vw":2.475141},{"c":2.48,"h":2.5,"l":2.465,"n":113,"o":2.47,"t":"2026-10-01T16:15:00Z","v":71146,"vw":2.479923},{"c":2.4828,"h":2.4828,"l":2.455,"n":78,"o":2.47,"t":"2026-10-01T16:30:00Z","v":38197,"vw":2.469939},{"c":2.445,"h":2.485,"l":2.445,"n":42,"o":2.485,"t":"2026-10-01T16:45:00Z","v":23496,"vw":2.472465},{"c":2.465,"h":2.47,"l":2.45,"n":32,"o":2.45,"t":"2026-10-01T17:00:00Z","v":4796,"vw":2.456447},{"c":2.485,"h":2.495,"l":2.455,"n":41,"o":2.46,"t":"2026-10-01T17:15:00Z","v":10105,"vw":2.482017},{"c":2.475,"h":2.505,"l":2.465,"n":62,"o":2.49,"t":"2026-10-01T17:30:00Z","v":17500,"vw":2.48941},{"c":2.465,"h":2.485,"l":2.46,"n":65,"o":2.48,"t":"2026-10-01T17:45:00Z","v":28944,"vw":2.475502},{"c":2.475,"h":2.475,"l":2.46,"n":87,"o":2.465,"t":"2026-10-01T18:00:00Z","v":11975,"vw":2.464968},{"c":2.485,"h":2.5,"l":2.475,"n":112,"o":2.475,"t":"2026-10-01T18:15:00Z","v":34933,"vw":2.488316},{"c":2.5042,"h":2.515,"l":2.49,"n":97,"o":2.495,"t":"2026-10-01T18:30:00Z","v":28162,"vw":2.505054},{"c":2.52,"h":2.53,"l":2.5,"n":108,"o":2.505,"t":"2026-10-01T18:45:00Z","v":56356,"vw":2.510287},{"c":2.495,"h":2.53,"l":2.495,"n":88,"o":2.51,"t":"2026-10-01T19:00:00Z","v":37388,"vw":2.51092},{"c":2.475,"h":2.5,"l":2.475,"n":38,"o":2.495,"t":"2026-10-01T19:15:00Z","v":15962,"vw":2.483172},{"c":2.4199,"h":2.475,"l":2.41,"n":110,"o":2.475,"t":"2026-10-01T19:30:00Z","v":35452,"vw":2.441335},{"c":2.4745,"h":2.475,"l":2.405,"n":225,"o":2.415,"t":"2026-10-01T19:45:00Z","v":54536,"vw":2.446351},{"c":2.44,"h":2.484,"l":2.44,"n":7,"o":2.47,"t":"2026-10-01T20:00:00Z","v":6318,"vw":2.476492},{"c":2.43,"h":2.43,"l":2.43,"n":37,"o":2.43,"t":"2026-10-01T20:15:00Z","v":3609,"vw":2.43},{"c":2.4207,"h":2.4207,"l":2.4207,"n":1,"o":2.4207,"t":"2026-10-01T21:00:00Z","v":1000,"vw":2.4207},{"c":2.4685,"h":2.47,"l":2.46,"n":9,"o":2.4654,"t":"2026-10-01T22:30:00Z","v":11730,"vw":2.467497},{"c":2.48,"h":2.48,"l":2.45,"n":6,"o":2.47,"t":"2026-10-01T23:30:00Z","v":9400,"vw":2.47117},{"c":2.47,"h":2.47,"l":2.47,"n":4,"o":2.47,"t":"2026-10-02T08:00:00Z","v":504,"vw":2.47},{"c":2.492,"h":2.53,"l":2.48,"n":12,"o":2.49,"t":"2026-10-02T11:15:00Z","v":9325,"vw":2.490294},{"c":2.4977,"h":2.5381,"l":2.48,"n":8,"o":2.49,"t":"2026-10-02T11:30:00Z","v":6801,"vw":2.493938},{"c":2.49,"h":2.5,"l":2.49,"n":2,"o":2.5,"t":"2026-10-02T11:45:00Z","v":500,"vw":2.492},{"c":2.5085,"h":2.5085,"l":2.5085,"n":1,"o":2.5085,"t":"2026-10-02T12:15:00Z","v":250,"vw":2.5085},{"c":2.5299,"h":2.5299,"l":2.51,"n":6,"o":2.51,"t":"2026-10-02T12:30:00Z","v":1250,"vw":2.518372},{"c":2.52,"h":2.52,"l":2.52,"n":4,"o":2.52,"t":"2026-10-02T12:45:00Z","v":301,"vw":2.52},{"c":2.53,"h":2.53,"l":2.53,"n":4,"o":2.53,"t":"2026-10-02T13:00:00Z","v":400,"vw":2.53},{"c":2.4501,"h":2.525,"l":2.43,"n":150,"o":2.525,"t":"2026-10-02T13:30:00Z","v":78407,"vw":2.467037},{"c":2.4615,"h":2.47,"l":2.435,"n":46,"o":2.455,"t":"2026-10-02T13:45:00Z","v":44782,"vw":2.442279},{"c":2.55,"h":2.55,"l":2.4498,"n":169,"o":2.4498,"t":"2026-10-02T14:00:00Z","v":135565,"vw":2.517378},{"c":2.495,"h":2.5501,"l":2.495,"n":216,"o":2.5457,"t":"2026-10-02T14:15:00Z","v":216033,"vw":2.539084},{"c":2.34,"h":2.49,"l":2.3,"n":475,"o":2.49,"t":"2026-10-02T14:30:00Z","v":240179,"vw":2.392332},{"c":2.3101,"h":2.35,"l":2.31,"n":238,"o":2.3495,"t":"2026-10-02T14:45:00Z","v":117347,"vw":2.332765},{"c":2.315,"h":2.34,"l":2.31,"n":338,"o":2.315,"t":"2026-10-02T15:00:00Z","v":160186,"vw":2.321458},{"c":2.275,"h":2.33,"l":2.27,"n":445,"o":2.32,"t":"2026-10-02T15:15:00Z","v":142434,"vw":2.296837},{"c":2.255,"h":2.3,"l":2.23,"n":882,"o":2.28,"t":"2026-10-02T15:30:00Z","v":369820,"vw":2.265272},{"c":2.29,"h":2.3,"l":2.255,"n":317,"o":2.255,"t":"2026-10-02T15:45:00Z","v":180991,"vw":2.278143},{"c":2.285,"h":2.3023,"l":2.275,"n":115,"o":2.29,"t":"2026-10-02T16:00:00Z","v":49337,"vw":2.290418},{"c":2.28,"h":2.31,"l":2.28,"n":84,"o":2.285,"t":"2026-10-02T16:15:00Z","v":33229,"vw":2.295008},{"c":2.285,"h":2.3,"l":2.2801,"n":47,"o":2.285,"t":"2026-10-02T16:30:00Z","v":11888,"vw":2.288762},{"c":2.29,"h":2.29,"l":2.2841,"n":41,"o":2.29,"t":"2026-10-02T16:45:00Z","v":14218,"vw":2.288214},{"c":2.32,"h":2.33,"l":2.29,"n":68,"o":2.295,"t":"2026-10-02T17:00:00Z","v":21402,"vw":2.304299},{"c":2.3,"h":2.34,"l":2.3,"n":86,"o":2.3258,"t":"2026-10-02T17:15:00Z","v":25502,"vw":2.323917},{"c":2.313,"h":2.32,"l":2.285,"n":155,"o":2.3,"t":"2026-10-02T17:30:00Z","v":103238,"vw":2.308212},{"c":2.3099,"h":2.32,"l":2.3,"n":47,"o":2.32,"t":"2026-10-02T17:45:00Z","v":13344,"vw":2.308063},{"c":2.285,"h":2.31,"l":2.27,"n":93,"o":2.305,"t":"2026-10-02T18:00:00Z","v":78330,"vw":2.281313},{"c":2.31,"h":2.31,"l":2.28,"n":214,"o":2.2897,"t":"2026-10-02T18:15:00Z","v":117784,"vw":2.296061},{"c":2.34,"h":2.34,"l":2.31,"n":411,"o":2.31,"t":"2026-10-02T18:30:00Z","v":145572,"vw":2.326255},{"c":2.31,"h":2.3341,"l":2.3,"n":79,"o":2.3341,"t":"2026-10-02T18:45:00Z","v":75501,"vw":2.311114},{"c":2.2988,"h":2.315,"l":2.29,"n":118,"o":2.305,"t":"2026-10-02T19:00:00Z","v":45520,"vw":2.301346},{"c":2.32,"h":2.32,"l":2.28,"n":179,"o":2.295,"t":"2026-10-02T19:15:00Z","v":43724,"vw":2.29418},{"c":2.3928,"h":2.395,"l":2.335,"n":157,"o":2.34,"t":"2026-10-02T19:30:00Z","v":149600,"vw":2.365328},{"c":2.345,"h":2.39,"l":2.33,"n":229,"o":2.39,"t":"2026-10-02T19:45:00Z","v":150338,"vw":2.353765},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-10-02T20:00:00Z","v":728,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":4,"o":2.35,"t":"2026-10-02T20:15:00Z","v":280,"vw":2.35},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-02T20:30:00Z","v":500,"vw":2.34},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-02T20:45:00Z","v":503,"vw":2.33},{"c":2.32,"h":2.33,"l":2.32,"n":2,"o":2.33,"t":"2026-10-02T21:00:00Z","v":1252,"vw":2.327987},{"c":2.3254,"h":2.3254,"l":2.3254,"n":2,"o":2.3254,"t":"2026-10-02T21:15:00Z","v":5000,"vw":2.3254},{"c":2.3295,"h":2.33,"l":2.3295,"n":4,"o":2.33,"t":"2026-10-02T21:30:00Z","v":12000,"vw":2.329958},{"c":2.325,"h":2.33,"l":2.325,"n":16,"o":2.33,"t":"2026-10-02T21:45:00Z","v":13041,"vw":2.329},{"c":2.32,"h":2.32,"l":2.32,"n":74,"o":2.32,"t":"2026-10-02T22:00:00Z","v":12002,"vw":2.32},{"c":2.33,"h":2.33,"l":2.32,"n":2,"o":2.32,"t":"2026-10-02T22:15:00Z","v":1420,"vw":2.323063},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-02T23:00:00Z","v":304,"vw":2.34},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-10-02T23:15:00Z","v":4015,"vw":2.32},{"c":2.38,"h":2.38,"l":2.38,"n":3,"o":2.38,"t":"2026-10-05T08:00:00Z","v":103,"vw":2.38},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-05T09:15:00Z","v":100,"vw":2.37},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-05T10:15:00Z","v":200,"vw":2.38},{"c":2.3555,"h":2.356,"l":2.35,"n":10,"o":2.35,"t":"2026-10-05T11:00:00Z","v":5424,"vw":2.352957},{"c":2.35,"h":2.3577,"l":2.35,"n":3,"o":2.3577,"t":"2026-10-05T11:30:00Z","v":1700,"vw":2.350906},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-05T11:45:00Z","v":100,"vw":2.35},{"c":2.36,"h":2.36,"l":2.35,"n":2,"o":2.35,"t":"2026-10-05T12:00:00Z","v":300,"vw":2.356667},{"c":2.36,"h":2.36,"l":2.34,"n":12,"o":2.34,"t":"2026-10-05T12:30:00Z","v":13099,"vw":2.346612},{"c":2.36,"h":2.36,"l":2.3538,"n":2,"o":2.3538,"t":"2026-10-05T12:45:00Z","v":700,"vw":2.355571},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-05T13:00:00Z","v":100,"vw":2.35},{"c":2.33,"h":2.36,"l":2.31,"n":225,"o":2.35,"t":"2026-10-05T13:30:00Z","v":63723,"vw":2.350542},{"c":2.315,"h":2.335,"l":2.295,"n":285,"o":2.3309,"t":"2026-10-05T13:45:00Z","v":98037,"vw":2.317077},{"c":2.35,"h":2.36,"l":2.31,"n":162,"o":2.32,"t":"2026-10-05T14:00:00Z","v":93655,"vw":2.33831},{"c":2.355,"h":2.375,"l":2.335,"n":154,"o":2.346,"t":"2026-10-05T14:15:00Z","v":86412,"vw":2.353762},{"c":2.31,"h":2.35,"l":2.305,"n":99,"o":2.35,"t":"2026-10-05T14:30:00Z","v":24391,"vw":2.316685},{"c":2.29,"h":2.31,"l":2.265,"n":239,"o":2.305,"t":"2026-10-05T14:45:00Z","v":70520,"vw":2.280607},{"c":2.285,"h":2.295,"l":2.27,"n":110,"o":2.295,"t":"2026-10-05T15:00:00Z","v":43740,"vw":2.281071},{"c":2.295,"h":2.31,"l":2.285,"n":33,"o":2.285,"t":"2026-10-05T15:15:00Z","v":20060,"vw":2.295249},{"c":2.295,"h":2.3,"l":2.29,"n":41,"o":2.29,"t":"2026-10-05T15:30:00Z","v":6017,"vw":2.295852},{"c":2.305,"h":2.305,"l":2.2812,"n":31,"o":2.29,"t":"2026-10-05T15:45:00Z","v":7980,"vw":2.294262},{"c":2.305,"h":2.31,"l":2.3,"n":49,"o":2.31,"t":"2026-10-05T16:00:00Z","v":20894,"vw":2.302428},{"c":2.315,"h":2.3198,"l":2.3,"n":54,"o":2.305,"t":"2026-10-05T16:15:00Z","v":12930,"vw":2.310195},{"c":2.3018,"h":2.31,"l":2.2938,"n":36,"o":2.31,"t":"2026-10-05T16:30:00Z","v":240792,"vw":2.300001},{"c":2.275,"h":2.3,"l":2.275,"n":63,"o":2.2947,"t":"2026-10-05T16:45:00Z","v":31835,"vw":2.279381},{"c":2.255,"h":2.28,"l":2.25,"n":166,"o":2.275,"t":"2026-10-05T17:00:00Z","v":75484,"vw":2.265647},{"c":2.275,"h":2.275,"l":2.22,"n":382,"o":2.26,"t":"2026-10-05T17:15:00Z","v":180551,"vw":2.244107},{"c":2.305,"h":2.305,"l":2.26,"n":219,"o":2.27,"t":"2026-10-05T17:30:00Z","v":43330,"vw":2.283451},{"c":2.33,"h":2.34,"l":2.295,"n":197,"o":2.305,"t":"2026-10-05T17:45:00Z","v":100017,"vw":2.310816},{"c":2.335,"h":2.34,"l":2.32,"n":57,"o":2.3315,"t":"2026-10-05T18:00:00Z","v":26472,"vw":2.333717},{"c":2.32,"h":2.34,"l":2.32,"n":97,"o":2.335,"t":"2026-10-05T18:15:00Z","v":21790,"vw":2.333088},{"c":2.325,"h":2.34,"l":2.315,"n":200,"o":2.315,"t":"2026-10-05T18:30:00Z","v":50023,"vw":2.326871},{"c":2.325,"h":2.34,"l":2.31,"n":104,"o":2.3201,"t":"2026-10-05T18:45:00Z","v":41575,"vw":2.320825},{"c":2.295,"h":2.33,"l":2.29,"n":93,"o":2.33,"t":"2026-10-05T19:00:00Z","v":34539,"vw":2.314277},{"c":2.28,"h":2.29,"l":2.27,"n":115,"o":2.29,"t":"2026-10-05T19:15:00Z","v":129870,"vw":2.279325},{"c":2.285,"h":2.29,"l":2.245,"n":170,"o":2.275,"t":"2026-10-05T19:30:00Z","v":36360,"vw":2.262324},{"c":2.27,"h":2.29,"l":2.24,"n":533,"o":2.29,"t":"2026-10-05T19:45:00Z","v":137831,"vw":2.270003},{"c":2.31,"h":2.31,"l":2.2685,"n":13,"o":2.27,"t":"2026-10-05T20:00:00Z","v":9920,"vw":2.271543},{"c":2.27,"h":2.27,"l":2.27,"n":4,"o":2.27,"t":"2026-10-05T20:30:00Z","v":220,"vw":2.27},{"c":2.2954,"h":2.2954,"l":2.2954,"n":1,"o":2.2954,"t":"2026-10-05T23:15:00Z","v":657,"vw":2.2954},{"c":2.38,"h":2.38,"l":2.3,"n":6,"o":2.3,"t":"2026-10-06T08:00:00Z","v":2895,"vw":2.351459},{"c":2.3,"h":2.31,"l":2.3,"n":3,"o":2.31,"t":"2026-10-06T09:45:00Z","v":488,"vw":2.304149},{"c":2.2802,"h":2.2802,"l":2.2802,"n":1,"o":2.2802,"t":"2026-10-06T10:45:00Z","v":604,"vw":2.2802},{"c":2.3,"h":2.3,"l":2.3,"n":28,"o":2.3,"t":"2026-10-06T12:00:00Z","v":5000,"vw":2.3},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-06T12:15:00Z","v":100,"vw":2.32},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-10-06T12:30:00Z","v":190,"vw":2.32},{"c":2.29,"h":2.29,"l":2.29,"n":4,"o":2.29,"t":"2026-10-06T13:15:00Z","v":535,"vw":2.29},{"c":2.335,"h":2.335,"l":2.29,"n":206,"o":2.32,"t":"2026-10-06T13:30:00Z","v":88965,"vw":2.31894},{"c":2.3278,"h":2.38,"l":2.32,"n":133,"o":2.345,"t":"2026-10-06T13:45:00Z","v":87586,"vw":2.347174},{"c":2.325,"h":2.34,"l":2.305,"n":153,"o":2.33,"t":"2026-10-06T14:00:00Z","v":61478,"vw":2.324641},{"c":2.2999,"h":2.34,"l":2.29,"n":165,"o":2.32,"t":"2026-10-06T14:15:00Z","v":239207,"vw":2.298067},{"c":2.3,"h":2.31,"l":2.265,"n":125,"o":2.3,"t":"2026-10-06T14:30:00Z","v":75543,"vw":2.27885},{"c":2.32,"h":2.32,"l":2.29,"n":56,"o":2.29,"t":"2026-10-06T14:45:00Z","v":19504,"vw":2.3042},{"c":2.355,"h":2.36,"l":2.32,"n":98,"o":2.3299,"t":"2026-10-06T15:00:00Z","v":21921,"vw":2.330045},{"c":2.3801,"h":2.39,"l":2.35,"n":100,"o":2.355,"t":"2026-10-06T15:15:00Z","v":51558,"vw":2.377248},{"c":2.3727,"h":2.4,"l":2.36,"n":221,"o":2.385,"t":"2026-10-06T15:30:00Z","v":81242,"vw":2.376573},{"c":2.355,"h":2.38,"l":2.35,"n":62,"o":2.38,"t":"2026-10-06T15:45:00Z","v":28265,"vw":2.363425},{"c":2.3618,"h":2.37,"l":2.345,"n":143,"o":2.36,"t":"2026-10-06T16:00:00Z","v":87808,"vw":2.352393},{"c":2.345,"h":2.36,"l":2.33,"n":38,"o":2.36,"t":"2026-10-06T16:15:00Z","v":51689,"vw":2.346598},{"c":2.345,"h":2.36,"l":2.34,"n":49,"o":2.345,"t":"2026-10-06T16:30:00Z","v":26875,"vw":2.348996},{"c":2.3292,"h":2.3463,"l":2.3231,"n":41,"o":2.345,"t":"2026-10-06T16:45:00Z","v":31426,"vw":2.336456},{"c":2.305,"h":2.325,"l":2.3,"n":52,"o":2.325,"t":"2026-10-06T17:00:00Z","v":30083,"vw":2.309824},{"c":2.308,"h":2.31,"l":2.295,"n":90,"o":2.3,"t":"2026-10-06T17:15:00Z","v":190098,"vw":2.300359},{"c":2.315,"h":2.32,"l":2.305,"n":48,"o":2.305,"t":"2026-10-06T17:30:00Z","v":13862,"vw":2.314338},{"c":2.3199,"h":2.335,"l":2.315,"n":41,"o":2.315,"t":"2026-10-06T17:45:00Z","v":6305,"vw":2.324137},{"c":2.335,"h":2.335,"l":2.305,"n":55,"o":2.315,"t":"2026-10-06T18:00:00Z","v":12883,"vw":2.313985},{"c":2.34,"h":2.35,"l":2.335,"n":28,"o":2.335,"t":"2026-10-06T18:15:00Z","v":21000,"vw":2.345143},{"c":2.34,"h":2.3498,"l":2.335,"n":41,"o":2.34,"t":"2026-10-06T18:30:00Z","v":10788,"vw":2.342821},{"c":2.345,"h":2.355,"l":2.34,"n":42,"o":2.34,"t":"2026-10-06T18:45:00Z","v":16427,"vw":2.350206},{"c":2.33,"h":2.345,"l":2.33,"n":16,"o":2.3401,"t":"2026-10-06T19:00:00Z","v":4328,"vw":2.340588},{"c":2.335,"h":2.335,"l":2.325,"n":60,"o":2.335,"t":"2026-10-06T19:15:00Z","v":16525,"vw":2.328667},{"c":2.335,"h":2.345,"l":2.33,"n":108,"o":2.335,"t":"2026-10-06T19:30:00Z","v":32033,"vw":2.339891},{"c":2.32,"h":2.34,"l":2.32,"n":179,"o":2.335,"t":"2026-10-06T19:45:00Z","v":64525,"vw":2.325189},{"c":2.3053,"h":2.32,"l":2.3053,"n":4,"o":2.32,"t":"2026-10-06T20:00:00Z","v":5085,"vw":2.318554},{"c":2.301,"h":2.301,"l":2.301,"n":2,"o":2.301,"t":"2026-10-06T20:30:00Z","v":150,"vw":2.301},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-06T21:00:00Z","v":100,"vw":2.34},{"c":2.3,"h":2.35,"l":2.3,"n":21,"o":2.35,"t":"2026-10-06T21:15:00Z","v":9353,"vw":2.322297},{"c":2.3338,"h":2.34,"l":2.3338,"n":2,"o":2.34,"t":"2026-10-06T21:45:00Z","v":4000,"vw":2.3369},{"c":2.3285,"h":2.3285,"l":2.3254,"n":3,"o":2.3254,"t":"2026-10-06T22:00:00Z","v":3005,"vw":2.327467},{"c":2.329,"h":2.329,"l":2.329,"n":1,"o":2.329,"t":"2026-10-06T22:15:00Z","v":3000,"vw":2.329},{"c":2.3099,"h":2.31,"l":2.3,"n":14,"o":2.3,"t":"2026-10-06T22:45:00Z","v":1084,"vw":2.307463},{"c":2.3103,"h":2.3103,"l":2.3103,"n":1,"o":2.3103,"t":"2026-10-06T23:00:00Z","v":500,"vw":2.3103},{"c":2.329,"h":2.329,"l":2.329,"n":1,"o":2.329,"t":"2026-10-06T23:15:00Z","v":604,"vw":2.329},{"c":2.329,"h":2.329,"l":2.3285,"n":5,"o":2.329,"t":"2026-10-06T23:30:00Z","v":6127,"vw":2.328755},{"c":2.329,"h":2.329,"l":2.329,"n":1,"o":2.329,"t":"2026-10-06T23:45:00Z","v":1000,"vw":2.329},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-10-07T08:00:00Z","v":236,"vw":2.23},{"c":2.3892,"h":2.3892,"l":2.3892,"n":1,"o":2.3892,"t":"2026-10-07T11:15:00Z","v":1300,"vw":2.3892},{"c":2.3201,"h":2.3792,"l":2.32,"n":6,"o":2.33,"t":"2026-10-07T11:30:00Z","v":1617,"vw":2.344178},{"c":2.31,"h":2.3247,"l":2.31,"n":6,"o":2.32,"t":"2026-10-07T12:00:00Z","v":3208,"vw":2.314259},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-10-07T12:15:00Z","v":2000,"vw":2.31},{"c":2.295,"h":2.31,"l":2.295,"n":4,"o":2.31,"t":"2026-10-07T13:00:00Z","v":400,"vw":2.3025},{"c":2.31,"h":2.3499,"l":2.27,"n":257,"o":2.27,"t":"2026-10-07T13:30:00Z","v":77535,"vw":2.312125},{"c":2.335,"h":2.34,"l":2.3,"n":287,"o":2.315,"t":"2026-10-07T13:45:00Z","v":171853,"vw":2.311081},{"c":2.355,"h":2.375,"l":2.325,"n":128,"o":2.335,"t":"2026-10-07T14:00:00Z","v":74819,"vw":2.356705},{"c":2.345,"h":2.36,"l":2.3336,"n":71,"o":2.355,"t":"2026-10-07T14:15:00Z","v":52433,"vw":2.349888},{"c":2.345,"h":2.35,"l":2.33,"n":56,"o":2.345,"t":"2026-10-07T14:30:00Z","v":11958,"vw":2.340359},{"c":2.35,"h":2.35,"l":2.3301,"n":44,"o":2.345,"t":"2026-10-07T14:45:00Z","v":25336,"vw":2.336697},{"c":2.345,"h":2.355,"l":2.34,"n":99,"o":2.35,"t":"2026-10-07T15:00:00Z","v":65215,"vw":2.34904},{"c":2.325,"h":2.365,"l":2.325,"n":66,"o":2.34,"t":"2026-10-07T15:15:00Z","v":26588,"vw":2.349193},{"c":2.355,"h":2.36,"l":2.32,"n":82,"o":2.325,"t":"2026-10-07T15:30:00Z","v":20965,"vw":2.341159},{"c":2.345,"h":2.37,"l":2.3425,"n":63,"o":2.355,"t":"2026-10-07T15:45:00Z","v":49867,"vw":2.365996},{"c":2.305,"h":2.345,"l":2.305,"n":75,"o":2.345,"t":"2026-10-07T16:00:00Z","v":120140,"vw":2.320236},{"c":2.295,"h":2.31,"l":2.29,"n":79,"o":2.3,"t":"2026-10-07T16:15:00Z","v":63607,"vw":2.301329},{"c":2.325,"h":2.33,"l":2.295,"n":62,"o":2.295,"t":"2026-10-07T16:30:00Z","v":14759,"vw":2.311614},{"c":2.35,"h":2.35,"l":2.325,"n":78,"o":2.325,"t":"2026-10-07T16:45:00Z","v":42217,"vw":2.336452},{"c":2.335,"h":2.355,"l":2.33,"n":93,"o":2.34,"t":"2026-10-07T17:00:00Z","v":42550,"vw":2.34704},{"c":2.3059,"h":2.33,"l":2.305,"n":67,"o":2.33,"t":"2026-10-07T17:15:00Z","v":35998,"vw":2.312641},{"c":2.295,"h":2.31,"l":2.29,"n":208,"o":2.3,"t":"2026-10-07T17:30:00Z","v":145829,"vw":2.299246},{"c":2.29,"h":2.305,"l":2.27,"n":121,"o":2.295,"t":"2026-10-07T17:45:00Z","v":93750,"vw":2.291779},{"c":2.3001,"h":2.31,"l":2.285,"n":50,"o":2.295,"t":"2026-10-07T18:00:00Z","v":125364,"vw":2.298259},{"c":2.305,"h":2.305,"l":2.29,"n":31,"o":2.3,"t":"2026-10-07T18:15:00Z","v":13932,"vw":2.296408},{"c":2.32,"h":2.32,"l":2.2907,"n":71,"o":2.305,"t":"2026-10-07T18:30:00Z","v":16612,"vw":2.300475},{"c":2.315,"h":2.33,"l":2.3144,"n":68,"o":2.3144,"t":"2026-10-07T18:45:00Z","v":24417,"vw":2.320651},{"c":2.285,"h":2.315,"l":2.285,"n":78,"o":2.315,"t":"2026-10-07T19:00:00Z","v":31752,"vw":2.296193},{"c":2.3,"h":2.32,"l":2.285,"n":144,"o":2.285,"t":"2026-10-07T19:15:00Z","v":59944,"vw":2.306349},{"c":2.31,"h":2.32,"l":2.29,"n":80,"o":2.3,"t":"2026-10-07T19:30:00Z","v":20151,"vw":2.30611},{"c":2.34,"h":2.345,"l":2.3,"n":174,"o":2.305,"t":"2026-10-07T19:45:00Z","v":58023,"vw":2.322984},{"c":2.35,"h":2.35,"l":2.35,"n":4,"o":2.35,"t":"2026-10-07T20:00:00Z","v":1622,"vw":2.35},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-07T20:15:00Z","v":100,"vw":2.31},{"c":2.36,"h":2.36,"l":2.36,"n":20,"o":2.36,"t":"2026-10-07T20:30:00Z","v":383,"vw":2.36},{"c":2.35,"h":2.3507,"l":2.32,"n":3,"o":2.32,"t":"2026-10-07T21:00:00Z","v":2200,"vw":2.349273},{"c":2.336,"h":2.34,"l":2.336,"n":4,"o":2.34,"t":"2026-10-07T22:00:00Z","v":2656,"vw":2.338},{"c":2.3202,"h":2.3202,"l":2.3202,"n":1,"o":2.3202,"t":"2026-10-07T22:15:00Z","v":1000,"vw":2.3202},{"c":2.3369,"h":2.34,"l":2.33,"n":6,"o":2.33,"t":"2026-10-07T23:15:00Z","v":9100,"vw":2.335571},{"c":2.36,"h":2.36,"l":2.356,"n":30,"o":2.36,"t":"2026-10-07T23:45:00Z","v":5841,"vw":2.358358},{"c":2.34,"h":2.34,"l":2.34,"n":13,"o":2.34,"t":"2026-10-08T09:15:00Z","v":2000,"vw":2.34},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-08T11:15:00Z","v":525,"vw":2.36},{"c":2.34,"h":2.3495,"l":2.34,"n":2,"o":2.3495,"t":"2026-10-08T11:45:00Z","v":725,"vw":2.342621},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-08T12:45:00Z","v":165,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-08T13:00:00Z","v":500,"vw":2.33},{"c":2.3215,"h":2.3215,"l":2.32,"n":3,"o":2.32,"t":"2026-10-08T13:15:00Z","v":942,"vw":2.320352},{"c":2.27,"h":2.33,"l":2.27,"n":138,"o":2.33,"t":"2026-10-08T13:30:00Z","v":79569,"vw":2.286498},{"c":2.24,"h":2.275,"l":2.23,"n":311,"o":2.275,"t":"2026-10-08T13:45:00Z","v":104661,"vw":2.24836},{"c":2.23,"h":2.25,"l":2.22,"n":252,"o":2.24,"t":"2026-10-08T14:00:00Z","v":98359,"vw":2.234361},{"c":2.234,"h":2.26,"l":2.22,"n":138,"o":2.23,"t":"2026-10-08T14:15:00Z","v":234183,"vw":2.231748},{"c":2.25,"h":2.2599,"l":2.22,"n":122,"o":2.23,"t":"2026-10-08T14:30:00Z","v":70190,"vw":2.23999},{"c":2.24,"h":2.2599,"l":2.225,"n":59,"o":2.2493,"t":"2026-10-08T14:45:00Z","v":18595,"vw":2.241365},{"c":2.195,"h":2.24,"l":2.195,"n":189,"o":2.24,"t":"2026-10-08T15:00:00Z","v":236700,"vw":2.203623},{"c":2.165,"h":2.2,"l":2.165,"n":166,"o":2.1999,"t":"2026-10-08T15:15:00Z","v":130238,"vw":2.181641},{"c":2.18,"h":2.195,"l":2.15,"n":397,"o":2.165,"t":"2026-10-08T15:30:00Z","v":197935,"vw":2.165584},{"c":2.165,"h":2.185,"l":2.16,"n":56,"o":2.185,"t":"2026-10-08T15:45:00Z","v":26472,"vw":2.171981},{"c":2.14,"h":2.1666,"l":2.12,"n":187,"o":2.16,"t":"2026-10-08T16:00:00Z","v":122042,"vw":2.144505},{"c":2.13,"h":2.165,"l":2.12,"n":221,"o":2.13,"t":"2026-10-08T16:15:00Z","v":80086,"vw":2.14005},{"c":2.0999,"h":2.12,"l":2.09,"n":500,"o":2.12,"t":"2026-10-08T16:30:00Z","v":256395,"vw":2.101701},{"c":2.11,"h":2.11,"l":2.07,"n":181,"o":2.1,"t":"2026-10-08T16:45:00Z","v":166883,"vw":2.089243},{"c":2.11,"h":2.1304,"l":2.1,"n":161,"o":2.105,"t":"2026-10-08T17:00:00Z","v":118786,"vw":2.114312},{"c":2.09,"h":2.12,"l":2.09,"n":84,"o":2.11,"t":"2026-10-08T17:15:00Z","v":36497,"vw":2.106848},{"c":2.105,"h":2.1187,"l":2.095,"n":70,"o":2.095,"t":"2026-10-08T17:30:00Z","v":23461,"vw":2.109994},{"c":2.11,"h":2.1198,"l":2.085,"n":129,"o":2.115,"t":"2026-10-08T17:45:00Z","v":45905,"vw":2.096389},{"c":2.135,"h":2.135,"l":2.1,"n":120,"o":2.1001,"t":"2026-10-08T18:00:00Z","v":44626,"vw":2.114433},{"c":2.145,"h":2.1662,"l":2.1351,"n":132,"o":2.1351,"t":"2026-10-08T18:15:00Z","v":110535,"vw":2.143414},{"c":2.15,"h":2.16,"l":2.11,"n":241,"o":2.14,"t":"2026-10-08T18:30:00Z","v":153273,"vw":2.130677},{"c":2.13,"h":2.15,"l":2.125,"n":35,"o":2.15,"t":"2026-10-08T18:45:00Z","v":6626,"vw":2.133868},{"c":2.12,"h":2.14,"l":2.115,"n":130,"o":2.13,"t":"2026-10-08T19:00:00Z","v":75321,"vw":2.121712},{"c":2.131,"h":2.15,"l":2.119,"n":115,"o":2.12,"t":"2026-10-08T19:15:00Z","v":75183,"vw":2.124582},{"c":2.15,"h":2.15,"l":2.125,"n":98,"o":2.13,"t":"2026-10-08T19:30:00Z","v":61980,"vw":2.138439},{"c":2.15,"h":2.17,"l":2.135,"n":118,"o":2.145,"t":"2026-10-08T19:45:00Z","v":53217,"vw":2.150639},{"c":2.2031,"h":2.2393,"l":2.16,"n":17,"o":2.16,"t":"2026-10-08T20:00:00Z","v":4338,"vw":2.20858},{"c":2.16,"h":2.2193,"l":2.1172,"n":7,"o":2.2031,"t":"2026-10-08T20:15:00Z","v":8000,"vw":2.180205},{"c":2.1662,"h":2.1662,"l":2.1662,"n":1,"o":2.1662,"t":"2026-10-08T20:30:00Z","v":1000,"vw":2.1662},{"c":2.1677,"h":2.1677,"l":2.16,"n":4,"o":2.1662,"t":"2026-10-08T21:00:00Z","v":5620,"vw":2.165959},{"c":2.1601,"h":2.1601,"l":2.15,"n":6,"o":2.1501,"t":"2026-10-08T21:45:00Z","v":1715,"vw":2.151218},{"c":2.1738,"h":2.1738,"l":2.1738,"n":1,"o":2.1738,"t":"2026-10-08T22:15:00Z","v":321,"vw":2.1738},{"c":2.15,"h":2.17,"l":2.15,"n":5,"o":2.17,"t":"2026-10-08T22:45:00Z","v":12012,"vw":2.153333},{"c":2.164,"h":2.1646,"l":2.16,"n":8,"o":2.1646,"t":"2026-10-08T23:00:00Z","v":5614,"vw":2.162228},{"c":2.1778,"h":2.18,"l":2.1778,"n":5,"o":2.1792,"t":"2026-10-08T23:15:00Z","v":1440,"vw":2.17927},{"c":2.17,"h":2.17,"l":2.1694,"n":2,"o":2.1694,"t":"2026-10-08T23:45:00Z","v":550,"vw":2.169509},{"c":2.21,"h":2.21,"l":2.15,"n":7,"o":2.15,"t":"2026-10-09T08:00:00Z","v":758,"vw":2.177169},{"c":2.18,"h":2.21,"l":2.18,"n":7,"o":2.21,"t":"2026-10-09T08:15:00Z","v":1430,"vw":2.202857},{"c":2.18,"h":2.18,"l":2.18,"n":3,"o":2.18,"t":"2026-10-09T10:15:00Z","v":317,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":2,"o":2.18,"t":"2026-10-09T10:45:00Z","v":250,"vw":2.18},{"c":2.176,"h":2.176,"l":2.17,"n":10,"o":2.17,"t":"2026-10-09T11:00:00Z","v":11300,"vw":2.173},{"c":2.2,"h":2.2,"l":2.18,"n":10,"o":2.19,"t":"2026-10-09T11:30:00Z","v":7466,"vw":2.187778},{"c":2.16,"h":2.1909,"l":2.16,"n":7,"o":2.1909,"t":"2026-10-09T12:15:00Z","v":2411,"vw":2.177397},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-10-09T13:15:00Z","v":500,"vw":2.19},{"c":2.105,"h":2.17,"l":2.1,"n":232,"o":2.17,"t":"2026-10-09T13:30:00Z","v":189412,"vw":2.129388},{"c":2.085,"h":2.12,"l":2.0774,"n":203,"o":2.11,"t":"2026-10-09T13:45:00Z","v":201885,"vw":2.094},{"c":2.095,"h":2.1098,"l":2.0849,"n":173,"o":2.0996,"t":"2026-10-09T14:00:00Z","v":80384,"vw":2.095774},{"c":2.0961,"h":2.1,"l":2.085,"n":196,"o":2.1,"t":"2026-10-09T14:15:00Z","v":55939,"vw":2.097997},{"c":2.1,"h":2.1,"l":2.09,"n":211,"o":2.095,"t":"2026-10-09T14:30:00Z","v":104029,"vw":2.097974},{"c":2.125,"h":2.14,"l":2.095,"n":548,"o":2.1,"t":"2026-10-09T14:45:00Z","v":89338,"vw":2.111506},{"c":2.1255,"h":2.1255,"l":2.105,"n":61,"o":2.125,"t":"2026-10-09T15:00:00Z","v":59301,"vw":2.116776},{"c":2.15,"h":2.18,"l":2.125,"n":74,"o":2.125,"t":"2026-10-09T15:15:00Z","v":93870,"vw":2.152386},{"c":2.165,"h":2.1799,"l":2.145,"n":149,"o":2.145,"t":"2026-10-09T15:30:00Z","v":88573,"vw":2.161723},{"c":2.1856,"h":2.1856,"l":2.16,"n":153,"o":2.16,"t":"2026-10-09T15:45:00Z","v":114019,"vw":2.17661},{"c":2.175,"h":2.185,"l":2.165,"n":153,"o":2.18,"t":"2026-10-09T16:00:00Z","v":87377,"vw":2.174992},{"c":2.175,"h":2.2,"l":2.175,"n":81,"o":2.175,"t":"2026-10-09T16:15:00Z","v":82409,"vw":2.182792},{"c":2.1281,"h":2.17,"l":2.12,"n":59,"o":2.1699,"t":"2026-10-09T16:30:00Z","v":71062,"vw":2.136561},{"c":2.16,"h":2.16,"l":2.13,"n":33,"o":2.13,"t":"2026-10-09T16:45:00Z","v":60954,"vw":2.147036},{"c":2.13,"h":2.165,"l":2.13,"n":39,"o":2.16,"t":"2026-10-09T17:00:00Z","v":47031,"vw":2.139101},{"c":2.1494,"h":2.1494,"l":2.135,"n":63,"o":2.137,"t":"2026-10-09T17:15:00Z","v":15124,"vw":2.139055},{"c":2.155,"h":2.155,"l":2.1443,"n":10,"o":2.1443,"t":"2026-10-09T17:30:00Z","v":31258,"vw":2.147212},{"c":2.1551,"h":2.1551,"l":2.141,"n":12,"o":2.15,"t":"2026-10-09T17:45:00Z","v":25890,"vw":2.146897},{"c":2.185,"h":2.19,"l":2.155,"n":84,"o":2.155,"t":"2026-10-09T18:00:00Z","v":19518,"vw":2.170841},{"c":2.185,"h":2.19,"l":2.17,"n":65,"o":2.185,"t":"2026-10-09T18:15:00Z","v":38524,"vw":2.183247},{"c":2.175,"h":2.19,"l":2.1701,"n":49,"o":2.185,"t":"2026-10-09T18:30:00Z","v":18438,"vw":2.176749},{"c":2.19,"h":2.205,"l":2.18,"n":143,"o":2.18,"t":"2026-10-09T18:45:00Z","v":54822,"vw":2.195351},{"c":2.18,"h":2.19,"l":2.18,"n":15,"o":2.19,"t":"2026-10-09T19:00:00Z","v":11291,"vw":2.18483},{"c":2.19,"h":2.19,"l":2.18,"n":22,"o":2.18,"t":"2026-10-09T19:15:00Z","v":15526,"vw":2.184291},{"c":2.2,"h":2.21,"l":2.1751,"n":37,"o":2.18,"t":"2026-10-09T19:30:00Z","v":34019,"vw":2.195076},{"c":2.19,"h":2.2,"l":2.17,"n":232,"o":2.2,"t":"2026-10-09T19:45:00Z","v":138610,"vw":2.181867},{"c":2.18,"h":2.19,"l":2.18,"n":5,"o":2.19,"t":"2026-10-09T20:00:00Z","v":1091,"vw":2.189083},{"c":2.1815,"h":2.1815,"l":2.1815,"n":1,"o":2.1815,"t":"2026-10-09T20:30:00Z","v":125,"vw":2.1815},{"c":2.153,"h":2.1801,"l":2.153,"n":12,"o":2.18,"t":"2026-10-09T21:15:00Z","v":2143,"vw":2.168372},{"c":2.15,"h":2.1601,"l":2.15,"n":24,"o":2.15,"t":"2026-10-09T21:45:00Z","v":101400,"vw":2.151518},{"c":2.13,"h":2.16,"l":2.13,"n":37,"o":2.16,"t":"2026-10-09T22:15:00Z","v":35516,"vw":2.130415},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-10-09T22:30:00Z","v":800,"vw":2.17},{"c":2.149,"h":2.15,"l":2.146,"n":12,"o":2.15,"t":"2026-10-09T23:00:00Z","v":28900,"vw":2.148796},{"c":2.149,"h":2.15,"l":2.14,"n":10,"o":2.15,"t":"2026-10-09T23:15:00Z","v":11500,"vw":2.145613},{"c":2.19,"h":2.1901,"l":2.1854,"n":10,"o":2.1896,"t":"2026-10-09T23:45:00Z","v":26310,"vw":2.189182},{"c":2.19,"h":2.22,"l":2.19,"n":6,"o":2.22,"t":"2026-10-12T08:00:00Z","v":651,"vw":2.215},{"c":2.26,"h":2.26,"l":2.26,"n":2,"o":2.26,"t":"2026-10-12T11:00:00Z","v":1000,"vw":2.26},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-10-12T11:45:00Z","v":150,"vw":2.22},{"c":2.1727,"h":2.1727,"l":2.1727,"n":1,"o":2.1727,"t":"2026-10-12T12:30:00Z","v":400,"vw":2.1727},{"c":2.14,"h":2.17,"l":2.14,"n":138,"o":2.16,"t":"2026-10-12T13:30:00Z","v":86317,"vw":2.150221},{"c":2.135,"h":2.16,"l":2.11,"n":104,"o":2.14,"t":"2026-10-12T13:45:00Z","v":72752,"vw":2.124035},{"c":2.1,"h":2.13,"l":2.09,"n":254,"o":2.122,"t":"2026-10-12T14:00:00Z","v":136934,"vw":2.10372},{"c":2.1029,"h":2.11,"l":2.07,"n":83,"o":2.1,"t":"2026-10-12T14:15:00Z","v":49134,"vw":2.08929},{"c":2.095,"h":2.12,"l":2.09,"n":96,"o":2.1192,"t":"2026-10-12T14:30:00Z","v":94947,"vw":2.105153},{"c":2.115,"h":2.12,"l":2.0938,"n":116,"o":2.095,"t":"2026-10-12T14:45:00Z","v":35888,"vw":2.102799},{"c":2.14,"h":2.14,"l":2.11,"n":102,"o":2.12,"t":"2026-10-12T15:00:00Z","v":49337,"vw":2.132658},{"c":2.13,"h":2.155,"l":2.13,"n":89,"o":2.14,"t":"2026-10-12T15:15:00Z","v":24922,"vw":2.143984},{"c":2.18,"h":2.19,"l":2.13,"n":84,"o":2.135,"t":"2026-10-12T15:30:00Z","v":60348,"vw":2.170605},{"c":2.1685,"h":2.1864,"l":2.16,"n":81,"o":2.185,"t":"2026-10-12T15:45:00Z","v":34871,"vw":2.175462},{"c":2.1838,"h":2.1838,"l":2.165,"n":10,"o":2.165,"t":"2026-10-12T16:00:00Z","v":11824,"vw":2.179877},{"c":2.17,"h":2.2,"l":2.17,"n":44,"o":2.19,"t":"2026-10-12T16:15:00Z","v":22409,"vw":2.192664},{"c":2.17,"h":2.175,"l":2.16,"n":26,"o":2.17,"t":"2026-10-12T16:30:00Z","v":17407,"vw":2.166094},{"c":2.155,"h":2.1601,"l":2.155,"n":29,"o":2.16,"t":"2026-10-12T16:45:00Z","v":12762,"vw":2.159993},{"c":2.14,"h":2.16,"l":2.14,"n":43,"o":2.155,"t":"2026-10-12T17:00:00Z","v":27121,"vw":2.143963},{"c":2.12,"h":2.145,"l":2.12,"n":72,"o":2.1402,"t":"2026-10-12T17:15:00Z","v":45023,"vw":2.133804},{"c":2.125,"h":2.125,"l":2.11,"n":24,"o":2.12,"t":"2026-10-12T17:30:00Z","v":5150,"vw":2.118898},{"c":2.14,"h":2.14,"l":2.13,"n":11,"o":2.13,"t":"2026-10-12T17:45:00Z","v":3339,"vw":2.1333},{"c":2.13,"h":2.1399,"l":2.12,"n":52,"o":2.135,"t":"2026-10-12T18:00:00Z","v":39502,"vw":2.122425},{"c":2.14,"h":2.15,"l":2.13,"n":65,"o":2.13,"t":"2026-10-12T18:15:00Z","v":17352,"vw":2.140503},{"c":2.105,"h":2.14,"l":2.0901,"n":112,"o":2.14,"t":"2026-10-12T18:30:00Z","v":74500,"vw":2.102272},{"c":2.09,"h":2.11,"l":2.08,"n":236,"o":2.1095,"t":"2026-10-12T18:45:00Z","v":121929,"vw":2.093241},{"c":2.08,"h":2.09,"l":2.07,"n":93,"o":2.0851,"t":"2026-10-12T19:00:00Z","v":78470,"vw":2.083482},{"c":2.055,"h":2.09,"l":2.05,"n":330,"o":2.085,"t":"2026-10-12T19:15:00Z","v":183695,"vw":2.067133},{"c":2.055,"h":2.06,"l":2.05,"n":110,"o":2.06,"t":"2026-10-12T19:30:00Z","v":71918,"vw":2.055712},{"c":2.06,"h":2.09,"l":2.04,"n":341,"o":2.05,"t":"2026-10-12T19:45:00Z","v":197702,"vw":2.065682},{"c":2.07,"h":2.07,"l":2.07,"n":4,"o":2.07,"t":"2026-10-12T20:00:00Z","v":258,"vw":2.07},{"c":2.06,"h":2.08,"l":2.06,"n":3,"o":2.08,"t":"2026-10-12T20:15:00Z","v":700,"vw":2.065714},{"c":2.1,"h":2.1,"l":2.1,"n":2,"o":2.1,"t":"2026-10-12T21:15:00Z","v":300,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":5,"o":2.1,"t":"2026-10-12T21:30:00Z","v":6363,"vw":2.1},{"c":2.1001,"h":2.1001,"l":2.1,"n":12,"o":2.1,"t":"2026-10-12T21:45:00Z","v":3400,"vw":2.10005},{"c":2.1077,"h":2.1077,"l":2.1077,"n":1,"o":2.1077,"t":"2026-10-12T22:30:00Z","v":2000,"vw":2.1077},{"c":2.1001,"h":2.105,"l":2.1,"n":56,"o":2.1,"t":"2026-10-12T22:45:00Z","v":7378,"vw":2.100164},{"c":2.1,"h":2.1,"l":2.1,"n":4,"o":2.1,"t":"2026-10-12T23:30:00Z","v":260,"vw":2.1},{"c":2.08,"h":2.08,"l":2.08,"n":3,"o":2.08,"t":"2026-10-13T11:45:00Z","v":260,"vw":2.08},{"c":2.05,"h":2.08,"l":2.03,"n":17,"o":2.08,"t":"2026-10-13T12:00:00Z","v":7051,"vw":2.048608},{"c":2.09,"h":2.09,"l":2.07,"n":2,"o":2.07,"t":"2026-10-13T12:15:00Z","v":300,"vw":2.08},{"c":2.07,"h":2.07,"l":2.07,"n":8,"o":2.07,"t":"2026-10-13T12:30:00Z","v":9200,"vw":2.07},{"c":2.1087,"h":2.12,"l":2.1,"n":4,"o":2.1,"t":"2026-10-13T12:45:00Z","v":1447,"vw":2.103479},{"c":2.0577,"h":2.07,"l":2.0577,"n":5,"o":2.07,"t":"2026-10-13T13:00:00Z","v":1100,"vw":2.059457},{"c":2.07,"h":2.095,"l":2.065,"n":152,"o":2.07,"t":"2026-10-13T13:30:00Z","v":88815,"vw":2.083637},{"c":2.04,"h":2.0897,"l":2.03,"n":116,"o":2.08,"t":"2026-10-13T13:45:00Z","v":62592,"vw":2.056699},{"c":2.045,"h":2.0597,"l":2.02,"n":124,"o":2.03,"t":"2026-10-13T14:00:00Z","v":107069,"vw":2.030866},{"c":2.0303,"h":2.045,"l":2.03,"n":21,"o":2.045,"t":"2026-10-13T14:15:00Z","v":25079,"vw":2.0314},{"c":2.01,"h":2.035,"l":2,"n":136,"o":2.035,"t":"2026-10-13T14:30:00Z","v":75268,"vw":2.015152},{"c":2.025,"h":2.03,"l":2.01,"n":67,"o":2.01,"t":"2026-10-13T14:45:00Z","v":70718,"vw":2.016863},{"c":2.0084,"h":2.02,"l":2,"n":146,"o":2.02,"t":"2026-10-13T15:00:00Z","v":92607,"vw":2.0106},{"c":1.98,"h":2.0051,"l":1.98,"n":188,"o":2.0034,"t":"2026-10-13T15:15:00Z","v":119337,"vw":1.997004},{"c":1.97,"h":1.985,"l":1.96,"n":170,"o":1.98,"t":"2026-10-13T15:30:00Z","v":150465,"vw":1.972824},{"c":1.9799,"h":1.98,"l":1.96,"n":65,"o":1.9771,"t":"2026-10-13T15:45:00Z","v":59074,"vw":1.972667},{"c":1.99,"h":2,"l":1.97,"n":202,"o":1.975,"t":"2026-10-13T16:00:00Z","v":159051,"vw":1.988446},{"c":2.0042,"h":2.005,"l":1.985,"n":110,"o":1.985,"t":"2026-10-13T16:15:00Z","v":59423,"vw":1.997066},{"c":2.0059,"h":2.0059,"l":1.99,"n":56,"o":2,"t":"2026-10-13T16:30:00Z","v":28516,"vw":1.998687},{"c":2.005,"h":2.03,"l":2,"n":161,"o":2.005,"t":"2026-10-13T16:45:00Z","v":109084,"vw":2.017588},{"c":1.9999,"h":2.01,"l":1.995,"n":15,"o":2.005,"t":"2026-10-13T17:00:00Z","v":9790,"vw":2.000676},{"c":1.98,"h":1.9999,"l":1.98,"n":48,"o":1.995,"t":"2026-10-13T17:15:00Z","v":39240,"vw":1.983146},{"c":1.98,"h":1.98,"l":1.96,"n":87,"o":1.9761,"t":"2026-10-13T17:30:00Z","v":62160,"vw":1.97311},{"c":1.98,"h":1.995,"l":1.97,"n":145,"o":1.975,"t":"2026-10-13T17:45:00Z","v":120295,"vw":1.987121},{"c":1.98,"h":1.995,"l":1.98,"n":45,"o":1.981,"t":"2026-10-13T18:00:00Z","v":76338,"vw":1.987369},{"c":1.975,"h":1.9926,"l":1.975,"n":48,"o":1.981,"t":"2026-10-13T18:15:00Z","v":13572,"vw":1.981643},{"c":1.965,"h":1.98,"l":1.96,"n":94,"o":1.98,"t":"2026-10-13T18:30:00Z","v":65528,"vw":1.967511},{"c":1.975,"h":1.98,"l":1.96,"n":49,"o":1.965,"t":"2026-10-13T18:45:00Z","v":29104,"vw":1.977927},{"c":1.985,"h":1.985,"l":1.97,"n":99,"o":1.975,"t":"2026-10-13T19:00:00Z","v":50186,"vw":1.980026},{"c":1.985,"h":2,"l":1.98,"n":80,"o":1.985,"t":"2026-10-13T19:15:00Z","v":37597,"vw":1.989183},{"c":1.995,"h":2,"l":1.98,"n":165,"o":1.9801,"t":"2026-10-13T19:30:00Z","v":68005,"vw":1.985641},{"c":1.9696,"h":1.995,"l":1.96,"n":541,"o":1.9901,"t":"2026-10-13T19:45:00Z","v":209727,"vw":1.972469},{"c":1.9799,"h":1.98,"l":1.97,"n":15,"o":1.97,"t":"2026-10-13T20:00:00Z","v":2847,"vw":1.97264},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-13T20:15:00Z","v":3000,"vw":1.97},{"c":1.964,"h":1.98,"l":1.964,"n":7,"o":1.98,"t":"2026-10-13T20:45:00Z","v":5290,"vw":1.969413},{"c":2.0091,"h":2.0091,"l":1.97,"n":4,"o":1.97,"t":"2026-10-13T21:45:00Z","v":20000,"vw":2.006075},{"c":2.0092,"h":2.01,"l":2.0092,"n":3,"o":2.01,"t":"2026-10-13T22:00:00Z","v":5100,"vw":2.009984},{"c":2.01,"h":2.02,"l":1.96,"n":110,"o":1.99,"t":"2026-10-13T22:15:00Z","v":32381,"vw":2.006865},{"c":2,"h":2.02,"l":1.9999,"n":71,"o":2.01,"t":"2026-10-13T22:30:00Z","v":16272,"vw":2.003616},{"c":2.046,"h":2.06,"l":2.01,"n":132,"o":2.01,"t":"2026-10-13T22:45:00Z","v":37262,"vw":2.026758},{"c":2.07,"h":2.07,"l":2.05,"n":62,"o":2.05,"t":"2026-10-13T23:00:00Z","v":19543,"vw":2.06467},{"c":2.07,"h":2.17,"l":2.05,"n":235,"o":2.0623,"t":"2026-10-13T23:15:00Z","v":49856,"vw":2.103245},{"c":2.12,"h":2.12,"l":2.08,"n":17,"o":2.1,"t":"2026-10-13T23:30:00Z","v":8662,"vw":2.111266},{"c":2.11,"h":2.12,"l":2.1,"n":21,"o":2.12,"t":"2026-10-13T23:45:00Z","v":10538,"vw":2.11291},{"c":2.085,"h":2.09,"l":2.03,"n":30,"o":2.03,"t":"2026-10-14T11:00:00Z","v":25926,"vw":2.077367},{"c":2.0893,"h":2.0893,"l":2.07,"n":47,"o":2.08,"t":"2026-10-14T11:15:00Z","v":45811,"vw":2.078805},{"c":2.0885,"h":2.0885,"l":2.0885,"n":1,"o":2.0885,"t":"2026-10-14T11:30:00Z","v":2000,"vw":2.0885},{"c":2.03,"h":2.0815,"l":2.03,"n":23,"o":2.0815,"t":"2026-10-14T11:45:00Z","v":21368,"vw":2.061559},{"c":2.07,"h":2.08,"l":2.05,"n":8,"o":2.0756,"t":"2026-10-14T12:00:00Z","v":14350,"vw":2.066161},{"c":2.07,"h":2.07,"l":2.07,"n":9,"o":2.07,"t":"2026-10-14T12:15:00Z","v":7100,"vw":2.07},{"c":2.06,"h":2.07,"l":2.05,"n":30,"o":2.0631,"t":"2026-10-14T12:30:00Z","v":25515,"vw":2.055959},{"c":2.06,"h":2.07,"l":2.0531,"n":8,"o":2.06,"t":"2026-10-14T12:45:00Z","v":14050,"vw":2.065093},{"c":2.05,"h":2.06,"l":2.05,"n":6,"o":2.06,"t":"2026-10-14T13:00:00Z","v":2183,"vw":2.054589},{"c":2.03,"h":2.04,"l":2.03,"n":30,"o":2.04,"t":"2026-10-14T13:15:00Z","v":37260,"vw":2.033562},{"c":2.07,"h":2.07,"l":1.99,"n":479,"o":2.02,"t":"2026-10-14T13:30:00Z","v":180418,"vw":2.015764},{"c":2.03,"h":2.1,"l":2.0299,"n":201,"o":2.065,"t":"2026-10-14T13:45:00Z","v":133890,"vw":2.073504},{"c":2.032,"h":2.0499,"l":2.02,"n":78,"o":2.02,"t":"2026-10-14T14:00:00Z","v":106566,"vw":2.030101},{"c":2.035,"h":2.0401,"l":2.015,"n":156,"o":2.0401,"t":"2026-10-14T14:15:00Z","v":96523,"vw":2.0227},{"c":2.0314,"h":2.045,"l":2.03,"n":55,"o":2.035,"t":"2026-10-14T14:30:00Z","v":10348,"vw":2.036831},{"c":2.01,"h":2.0357,"l":2.01,"n":153,"o":2.035,"t":"2026-10-14T14:45:00Z","v":126324,"vw":2.014025},{"c":1.985,"h":2.01,"l":1.98,"n":75,"o":2.01,"t":"2026-10-14T15:00:00Z","v":137793,"vw":1.989858},{"c":1.97,"h":1.99,"l":1.96,"n":121,"o":1.985,"t":"2026-10-14T15:15:00Z","v":95118,"vw":1.971105},{"c":1.97,"h":1.98,"l":1.96,"n":120,"o":1.975,"t":"2026-10-14T15:30:00Z","v":56314,"vw":1.968582},{"c":1.97,"h":1.98,"l":1.965,"n":50,"o":1.965,"t":"2026-10-14T15:45:00Z","v":16317,"vw":1.966964},{"c":1.9692,"h":1.98,"l":1.96,"n":113,"o":1.97,"t":"2026-10-14T16:00:00Z","v":34262,"vw":1.965685},{"c":1.975,"h":1.975,"l":1.95,"n":126,"o":1.965,"t":"2026-10-14T16:15:00Z","v":62904,"vw":1.965094},{"c":1.985,"h":1.989,"l":1.97,"n":142,"o":1.975,"t":"2026-10-14T16:30:00Z","v":102346,"vw":1.982121},{"c":1.9603,"h":1.9862,"l":1.96,"n":181,"o":1.985,"t":"2026-10-14T16:45:00Z","v":34799,"vw":1.977107},{"c":1.9388,"h":1.975,"l":1.93,"n":134,"o":1.9673,"t":"2026-10-14T17:00:00Z","v":146673,"vw":1.952089},{"c":1.905,"h":1.93,"l":1.9,"n":187,"o":1.93,"t":"2026-10-14T17:15:00Z","v":86076,"vw":1.907296},{"c":1.8765,"h":1.9099,"l":1.87,"n":173,"o":1.905,"t":"2026-10-14T17:30:00Z","v":190273,"vw":1.890395},{"c":1.9059,"h":1.9065,"l":1.875,"n":139,"o":1.875,"t":"2026-10-14T17:45:00Z","v":122187,"vw":1.891981},{"c":1.915,"h":1.915,"l":1.895,"n":90,"o":1.905,"t":"2026-10-14T18:00:00Z","v":50281,"vw":1.903951},{"c":1.935,"h":1.935,"l":1.9,"n":105,"o":1.9121,"t":"2026-10-14T18:15:00Z","v":72523,"vw":1.911531},{"c":1.93,"h":1.95,"l":1.93,"n":128,"o":1.935,"t":"2026-10-14T18:30:00Z","v":95447,"vw":1.93838},{"c":1.97,"h":1.98,"l":1.9228,"n":167,"o":1.935,"t":"2026-10-14T18:45:00Z","v":87868,"vw":1.945894},{"c":1.965,"h":1.99,"l":1.955,"n":147,"o":1.9701,"t":"2026-10-14T19:00:00Z","v":72705,"vw":1.971446},{"c":1.97,"h":1.985,"l":1.965,"n":78,"o":1.965,"t":"2026-10-14T19:15:00Z","v":39634,"vw":1.975305},{"c":1.9444,"h":1.975,"l":1.91,"n":330,"o":1.97,"t":"2026-10-14T19:30:00Z","v":103898,"vw":1.936686},{"c":1.92,"h":1.96,"l":1.9,"n":441,"o":1.945,"t":"2026-10-14T19:45:00Z","v":333148,"vw":1.927986},{"c":1.91,"h":1.96,"l":1.9,"n":13,"o":1.93,"t":"2026-10-14T20:00:00Z","v":11012,"vw":1.934796},{"c":1.93,"h":1.95,"l":1.93,"n":4,"o":1.94,"t":"2026-10-14T20:30:00Z","v":6600,"vw":1.947121},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-14T20:45:00Z","v":100,"vw":1.92},{"c":1.92,"h":1.92,"l":1.91,"n":4,"o":1.92,"t":"2026-10-14T21:00:00Z","v":929,"vw":1.914027},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-14T21:15:00Z","v":611,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-14T22:30:00Z","v":249,"vw":1.92},{"c":1.92,"h":1.93,"l":1.92,"n":8,"o":1.93,"t":"2026-10-14T23:00:00Z","v":2596,"vw":1.920578},{"c":1.9117,"h":1.9117,"l":1.9117,"n":1,"o":1.9117,"t":"2026-10-14T23:30:00Z","v":150,"vw":1.9117},{"c":1.93,"h":1.93,"l":1.9,"n":4,"o":1.9,"t":"2026-10-15T08:00:00Z","v":1980,"vw":1.926968},{"c":1.91,"h":1.91,"l":1.91,"n":4,"o":1.91,"t":"2026-10-15T09:15:00Z","v":2614,"vw":1.91},{"c":1.9448,"h":1.9448,"l":1.9,"n":6,"o":1.91,"t":"2026-10-15T11:00:00Z","v":45545,"vw":1.9016},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-15T11:45:00Z","v":1000,"vw":1.95},{"c":1.9642,"h":1.9642,"l":1.94,"n":3,"o":1.94,"t":"2026-10-15T12:00:00Z","v":400,"vw":1.953829},{"c":1.94,"h":1.95,"l":1.94,"n":2,"o":1.95,"t":"2026-10-15T12:15:00Z","v":700,"vw":1.947143},{"c":1.96,"h":1.9647,"l":1.96,"n":4,"o":1.9647,"t":"2026-10-15T12:30:00Z","v":252,"vw":1.961958},{"c":1.93,"h":1.9301,"l":1.93,"n":7,"o":1.93,"t":"2026-10-15T12:45:00Z","v":10450,"vw":1.93001},{"c":1.94,"h":1.96,"l":1.93,"n":7,"o":1.93,"t":"2026-10-15T13:00:00Z","v":2076,"vw":1.938189},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-15T13:15:00Z","v":772,"vw":1.92},{"c":1.925,"h":1.94,"l":1.902,"n":128,"o":1.94,"t":"2026-10-15T13:30:00Z","v":26843,"vw":1.918781},{"c":1.915,"h":1.925,"l":1.88,"n":185,"o":1.925,"t":"2026-10-15T13:45:00Z","v":84103,"vw":1.903177},{"c":1.92,"h":1.948594,"l":1.91,"n":194,"o":1.915,"t":"2026-10-15T14:00:00Z","v":159125,"vw":1.92874},{"c":1.875,"h":1.92,"l":1.86,"n":207,"o":1.9101,"t":"2026-10-15T14:15:00Z","v":115607,"vw":1.874519},{"c":1.95,"h":1.96,"l":1.87,"n":147,"o":1.87,"t":"2026-10-15T14:30:00Z","v":48918,"vw":1.90975},{"c":1.95,"h":1.965,"l":1.9412,"n":98,"o":1.9412,"t":"2026-10-15T14:45:00Z","v":62552,"vw":1.951136},{"c":2,"h":2,"l":1.95,"n":91,"o":1.95,"t":"2026-10-15T15:00:00Z","v":44568,"vw":1.969335},{"c":1.985,"h":2,"l":1.975,"n":76,"o":1.995,"t":"2026-10-15T15:15:00Z","v":26921,"vw":1.989591},{"c":1.985,"h":2.0079,"l":1.98,"n":45,"o":1.985,"t":"2026-10-15T15:30:00Z","v":54914,"vw":1.999041},{"c":2.01,"h":2.01,"l":1.975,"n":125,"o":1.98,"t":"2026-10-15T15:45:00Z","v":45066,"vw":1.989091},{"c":1.98,"h":2.03,"l":1.98,"n":64,"o":2.01,"t":"2026-10-15T16:00:00Z","v":40557,"vw":2.006092},{"c":1.963,"h":1.98,"l":1.955,"n":19,"o":1.98,"t":"2026-10-15T16:15:00Z","v":13933,"vw":1.966858},{"c":1.97,"h":1.97,"l":1.96,"n":56,"o":1.9624,"t":"2026-10-15T16:30:00Z","v":49064,"vw":1.966776},{"c":1.985,"h":1.99,"l":1.965,"n":86,"o":1.97,"t":"2026-10-15T16:45:00Z","v":49575,"vw":1.973072},{"c":1.9489,"h":1.985,"l":1.9489,"n":58,"o":1.985,"t":"2026-10-15T17:00:00Z","v":27863,"vw":1.961032},{"c":1.95,"h":1.96,"l":1.9401,"n":54,"o":1.9474,"t":"2026-10-15T17:15:00Z","v":11080,"vw":1.947972},{"c":1.9698,"h":1.97,"l":1.955,"n":28,"o":1.96,"t":"2026-10-15T17:30:00Z","v":53743,"vw":1.967817},{"c":1.98,"h":1.98,"l":1.96,"n":22,"o":1.96,"t":"2026-10-15T17:45:00Z","v":44536,"vw":1.970112},{"c":1.95,"h":1.99,"l":1.95,"n":82,"o":1.975,"t":"2026-10-15T18:00:00Z","v":24273,"vw":1.974229},{"c":1.945,"h":1.95,"l":1.945,"n":103,"o":1.945,"t":"2026-10-15T18:15:00Z","v":13958,"vw":1.948337},{"c":1.945,"h":1.955,"l":1.94,"n":83,"o":1.945,"t":"2026-10-15T18:30:00Z","v":13057,"vw":1.949345},{"c":1.95,"h":1.955,"l":1.945,"n":48,"o":1.945,"t":"2026-10-15T18:45:00Z","v":8060,"vw":1.949948},{"c":1.965,"h":1.97,"l":1.94,"n":80,"o":1.955,"t":"2026-10-15T19:00:00Z","v":24797,"vw":1.955921},{"c":1.95,"h":1.97,"l":1.95,"n":79,"o":1.96,"t":"2026-10-15T19:15:00Z","v":33434,"vw":1.965256},{"c":1.93,"h":1.955,"l":1.91,"n":138,"o":1.95,"t":"2026-10-15T19:30:00Z","v":50580,"vw":1.932551},{"c":1.96,"h":1.96,"l":1.925,"n":96,"o":1.935,"t":"2026-10-15T19:45:00Z","v":77758,"vw":1.941816},{"c":2,"h":2,"l":1.94,"n":6,"o":1.94,"t":"2026-10-15T20:00:00Z","v":2950,"vw":1.945092},{"c":1.9507,"h":1.9507,"l":1.9507,"n":1,"o":1.9507,"t":"2026-10-15T20:15:00Z","v":100,"vw":1.9507},{"c":1.96,"h":1.98,"l":1.95,"n":6,"o":1.95,"t":"2026-10-15T20:30:00Z","v":3200,"vw":1.956875},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-10-15T21:00:00Z","v":400,"vw":1.96},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-15T21:15:00Z","v":100,"vw":1.96},{"c":1.98,"h":1.98,"l":1.97,"n":6,"o":1.97,"t":"2026-10-15T21:30:00Z","v":2000,"vw":1.975},{"c":2,"h":2,"l":1.98,"n":5,"o":1.98,"t":"2026-10-15T21:45:00Z","v":11400,"vw":1.997666},{"c":1.97,"h":1.9704,"l":1.97,"n":3,"o":1.97,"t":"2026-10-15T22:00:00Z","v":2000,"vw":1.9701},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-15T22:15:00Z","v":3000,"vw":1.99},{"c":1.97,"h":1.9791,"l":1.97,"n":2,"o":1.9791,"t":"2026-10-15T22:30:00Z","v":3000,"vw":1.976067},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-10-15T22:45:00Z","v":2000,"vw":1.96},{"c":1.97,"h":1.9793,"l":1.97,"n":4,"o":1.9791,"t":"2026-10-15T23:00:00Z","v":2000,"vw":1.9746},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-15T23:45:00Z","v":254,"vw":1.97},{"c":1.99,"h":1.99,"l":1.99,"n":3,"o":1.99,"t":"2026-10-16T08:00:00Z","v":6444,"vw":1.99},{"c":1.9575,"h":1.9575,"l":1.9575,"n":1,"o":1.9575,"t":"2026-10-16T10:45:00Z","v":106,"vw":1.9575},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-16T12:15:00Z","v":100,"vw":2},{"c":1.9998,"h":1.9998,"l":1.9998,"n":1,"o":1.9998,"t":"2026-10-16T12:30:00Z","v":1500,"vw":1.9998},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-16T13:00:00Z","v":3000,"vw":1.99},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-16T13:15:00Z","v":400,"vw":1.99},{"c":1.96,"h":1.9633,"l":1.9201,"n":62,"o":1.96,"t":"2026-10-16T13:30:00Z","v":25264,"vw":1.939261},{"c":1.895,"h":1.9391,"l":1.89,"n":181,"o":1.93,"t":"2026-10-16T13:45:00Z","v":56758,"vw":1.901976},{"c":1.93,"h":1.945,"l":1.8906,"n":148,"o":1.8906,"t":"2026-10-16T14:00:00Z","v":125295,"vw":1.926882},{"c":1.91,"h":1.93,"l":1.91,"n":64,"o":1.925,"t":"2026-10-16T14:15:00Z","v":16901,"vw":1.918736},{"c":1.89,"h":1.92,"l":1.88,"n":126,"o":1.915,"t":"2026-10-16T14:30:00Z","v":26738,"vw":1.894103},{"c":1.9,"h":1.91,"l":1.9,"n":72,"o":1.9,"t":"2026-10-16T14:45:00Z","v":54101,"vw":1.901479},{"c":1.8685,"h":1.895,"l":1.845,"n":296,"o":1.895,"t":"2026-10-16T15:00:00Z","v":139276,"vw":1.861078},{"c":1.87,"h":1.875,"l":1.85,"n":136,"o":1.8686,"t":"2026-10-16T15:15:00Z","v":159780,"vw":1.860657},{"c":1.86,"h":1.88,"l":1.86,"n":81,"o":1.87,"t":"2026-10-16T15:30:00Z","v":84653,"vw":1.871079},{"c":1.875,"h":1.88,"l":1.8599,"n":78,"o":1.865,"t":"2026-10-16T15:45:00Z","v":99163,"vw":1.868237},{"c":1.86,"h":1.87,"l":1.85,"n":60,"o":1.87,"t":"2026-10-16T16:00:00Z","v":50694,"vw":1.852629},{"c":1.86,"h":1.87,"l":1.85,"n":44,"o":1.87,"t":"2026-10-16T16:15:00Z","v":9733,"vw":1.859312},{"c":1.845,"h":1.86,"l":1.84,"n":70,"o":1.855,"t":"2026-10-16T16:30:00Z","v":44385,"vw":1.851817},{"c":1.8615,"h":1.87,"l":1.85,"n":143,"o":1.85,"t":"2026-10-16T16:45:00Z","v":73875,"vw":1.862923},{"c":1.845,"h":1.8699,"l":1.845,"n":50,"o":1.865,"t":"2026-10-16T17:00:00Z","v":28978,"vw":1.855995},{"c":1.83,"h":1.845,"l":1.815,"n":236,"o":1.845,"t":"2026-10-16T17:15:00Z","v":157764,"vw":1.82818},{"c":1.82,"h":1.83,"l":1.81,"n":130,"o":1.82,"t":"2026-10-16T17:30:00Z","v":58747,"vw":1.817734},{"c":1.81,"h":1.82,"l":1.8,"n":136,"o":1.82,"t":"2026-10-16T17:45:00Z","v":72557,"vw":1.806463},{"c":1.8,"h":1.82,"l":1.79,"n":224,"o":1.8,"t":"2026-10-16T18:00:00Z","v":162393,"vw":1.802481},{"c":1.775,"h":1.795,"l":1.77,"n":148,"o":1.795,"t":"2026-10-16T18:15:00Z","v":82986,"vw":1.778897},{"c":1.76,"h":1.78,"l":1.75,"n":224,"o":1.78,"t":"2026-10-16T18:30:00Z","v":92927,"vw":1.766052},{"c":1.77,"h":1.78,"l":1.75,"n":726,"o":1.755,"t":"2026-10-16T18:45:00Z","v":606797,"vw":1.761829},{"c":1.775,"h":1.78,"l":1.74,"n":276,"o":1.7699,"t":"2026-10-16T19:00:00Z","v":263009,"vw":1.76},{"c":1.775,"h":1.785,"l":1.765,"n":217,"o":1.7798,"t":"2026-10-16T19:15:00Z","v":131993,"vw":1.776472},{"c":1.765,"h":1.79,"l":1.76,"n":260,"o":1.775,"t":"2026-10-16T19:30:00Z","v":216573,"vw":1.779742},{"c":1.7673,"h":1.78,"l":1.73,"n":512,"o":1.765,"t":"2026-10-16T19:45:00Z","v":346257,"vw":1.755191},{"c":1.8,"h":1.8,"l":1.76,"n":8,"o":1.76,"t":"2026-10-16T20:00:00Z","v":1758,"vw":1.767127},{"c":1.7704,"h":1.8,"l":1.7704,"n":3,"o":1.8,"t":"2026-10-16T20:15:00Z","v":7500,"vw":1.793293},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-16T20:30:00Z","v":500,"vw":1.79},{"c":1.772,"h":1.81,"l":1.77,"n":14,"o":1.81,"t":"2026-10-16T20:45:00Z","v":6449,"vw":1.777489},{"c":1.8236,"h":1.8236,"l":1.78,"n":17,"o":1.78,"t":"2026-10-16T21:00:00Z","v":16001,"vw":1.803195},{"c":1.7791,"h":1.7791,"l":1.77,"n":2,"o":1.77,"t":"2026-10-16T21:15:00Z","v":5000,"vw":1.77455},{"c":1.804,"h":1.804,"l":1.8,"n":3,"o":1.8,"t":"2026-10-16T21:45:00Z","v":600,"vw":1.800667},{"c":1.8,"h":1.81,"l":1.8,"n":3,"o":1.81,"t":"2026-10-16T22:30:00Z","v":697,"vw":1.804304},{"c":1.79,"h":1.79,"l":1.79,"n":2,"o":1.79,"t":"2026-10-16T22:45:00Z","v":260,"vw":1.79},{"c":1.7885,"h":1.7885,"l":1.78,"n":4,"o":1.78,"t":"2026-10-16T23:15:00Z","v":1017,"vw":1.78514},{"c":1.7601,"h":1.79,"l":1.76,"n":15,"o":1.79,"t":"2026-10-16T23:45:00Z","v":17600,"vw":1.762277},{"c":1.8,"h":1.88,"l":1.8,"n":8,"o":1.88,"t":"2026-10-19T08:00:00Z","v":3102,"vw":1.831757},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-19T10:45:00Z","v":400,"vw":1.88},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-19T11:00:00Z","v":5000,"vw":1.88},{"c":1.8,"h":1.8001,"l":1.8,"n":14,"o":1.8,"t":"2026-10-19T11:30:00Z","v":1242,"vw":1.800019},{"c":1.7901,"h":1.8039,"l":1.79,"n":17,"o":1.8039,"t":"2026-10-19T11:45:00Z","v":1632,"vw":1.798928},{"c":1.83,"h":1.85,"l":1.79,"n":8,"o":1.79,"t":"2026-10-19T12:00:00Z","v":4310,"vw":1.821645},{"c":1.8,"h":1.8,"l":1.785,"n":5,"o":1.8,"t":"2026-10-19T12:15:00Z","v":13093,"vw":1.799755},{"c":1.8,"h":1.8,"l":1.7909,"n":3,"o":1.8,"t":"2026-10-19T12:30:00Z","v":6000,"vw":1.796208},{"c":1.78,"h":1.8,"l":1.78,"n":8,"o":1.8,"t":"2026-10-19T12:45:00Z","v":1250,"vw":1.789513},{"c":1.828,"h":1.84,"l":1.82,"n":8,"o":1.82,"t":"2026-10-19T13:15:00Z","v":1173,"vw":1.826461},{"c":1.745,"h":1.7899,"l":1.74,"n":475,"o":1.78,"t":"2026-10-19T13:30:00Z","v":256724,"vw":1.757227},{"c":1.7498,"h":1.755,"l":1.725,"n":465,"o":1.7454,"t":"2026-10-19T13:45:00Z","v":295222,"vw":1.739317},{"c":1.675,"h":1.75,"l":1.62,"n":818,"o":1.75,"t":"2026-10-19T14:00:00Z","v":782541,"vw":1.681709},{"c":1.74,"h":1.76,"l":1.665,"n":235,"o":1.675,"t":"2026-10-19T14:15:00Z","v":237105,"vw":1.698866},{"c":1.745,"h":1.75,"l":1.721,"n":118,"o":1.73,"t":"2026-10-19T14:30:00Z","v":48267,"vw":1.73924},{"c":1.75,"h":1.7699,"l":1.74,"n":59,"o":1.74,"t":"2026-10-19T14:45:00Z","v":53541,"vw":1.753642},{"c":1.77,"h":1.77,"l":1.7458,"n":60,"o":1.75,"t":"2026-10-19T15:00:00Z","v":97029,"vw":1.7502},{"c":1.78,"h":1.78,"l":1.7548,"n":129,"o":1.76,"t":"2026-10-19T15:15:00Z","v":85124,"vw":1.769066},{"c":1.78,"h":1.79,"l":1.765,"n":44,"o":1.775,"t":"2026-10-19T15:30:00Z","v":21876,"vw":1.775987},{"c":1.7833,"h":1.79,"l":1.765,"n":48,"o":1.775,"t":"2026-10-19T15:45:00Z","v":47400,"vw":1.776388},{"c":1.75,"h":1.78,"l":1.74,"n":90,"o":1.78,"t":"2026-10-19T16:00:00Z","v":93848,"vw":1.759794},{"c":1.77,"h":1.77,"l":1.76,"n":29,"o":1.76,"t":"2026-10-19T16:15:00Z","v":31404,"vw":1.766439},{"c":1.765,"h":1.775,"l":1.765,"n":35,"o":1.765,"t":"2026-10-19T16:30:00Z","v":55798,"vw":1.766317},{"c":1.77,"h":1.77,"l":1.76,"n":17,"o":1.76,"t":"2026-10-19T16:45:00Z","v":46194,"vw":1.764704},{"c":1.76,"h":1.765,"l":1.76,"n":24,"o":1.765,"t":"2026-10-19T17:00:00Z","v":32959,"vw":1.761765},{"c":1.775,"h":1.78,"l":1.7699,"n":8,"o":1.7699,"t":"2026-10-19T17:15:00Z","v":14050,"vw":1.774192},{"c":1.755,"h":1.78,"l":1.75,"n":69,"o":1.78,"t":"2026-10-19T17:30:00Z","v":73965,"vw":1.755423},{"c":1.725,"h":1.75,"l":1.7201,"n":66,"o":1.75,"t":"2026-10-19T17:45:00Z","v":59850,"vw":1.727594},{"c":1.725,"h":1.735,"l":1.715,"n":118,"o":1.725,"t":"2026-10-19T18:00:00Z","v":61867,"vw":1.722528},{"c":1.725,"h":1.73,"l":1.7,"n":85,"o":1.725,"t":"2026-10-19T18:15:00Z","v":71116,"vw":1.714812},{"c":1.7298,"h":1.73,"l":1.715,"n":41,"o":1.725,"t":"2026-10-19T18:30:00Z","v":34563,"vw":1.72565},{"c":1.735,"h":1.735,"l":1.72,"n":68,"o":1.725,"t":"2026-10-19T18:45:00Z","v":65036,"vw":1.733956},{"c":1.7341,"h":1.75,"l":1.73,"n":29,"o":1.7307,"t":"2026-10-19T19:00:00Z","v":14520,"vw":1.736283},{"c":1.7302,"h":1.7486,"l":1.73,"n":33,"o":1.7362,"t":"2026-10-19T19:15:00Z","v":19890,"vw":1.738914},{"c":1.735,"h":1.75,"l":1.735,"n":48,"o":1.735,"t":"2026-10-19T19:30:00Z","v":71331,"vw":1.740228},{"c":1.705,"h":1.735,"l":1.7,"n":240,"o":1.735,"t":"2026-10-19T19:45:00Z","v":282817,"vw":1.721562},{"c":1.7,"h":1.72,"l":1.692,"n":14,"o":1.7,"t":"2026-10-19T20:00:00Z","v":4843,"vw":1.701452},{"c":1.7,"h":1.7,"l":1.6915,"n":3,"o":1.6915,"t":"2026-10-19T20:15:00Z","v":1695,"vw":1.698496},{"c":1.7224,"h":1.7224,"l":1.7224,"n":1,"o":1.7224,"t":"2026-10-19T20:45:00Z","v":1395,"vw":1.7224},{"c":1.7308,"h":1.7308,"l":1.72,"n":6,"o":1.7215,"t":"2026-10-19T21:15:00Z","v":7000,"vw":1.725057},{"c":1.7339,"h":1.74,"l":1.7339,"n":2,"o":1.74,"t":"2026-10-19T21:30:00Z","v":1501,"vw":1.735119},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-19T21:45:00Z","v":100,"vw":1.73},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-10-19T22:00:00Z","v":630,"vw":1.72},{"c":1.72,"h":1.7277,"l":1.72,"n":6,"o":1.72,"t":"2026-10-19T22:30:00Z","v":3770,"vw":1.722532},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-19T22:45:00Z","v":1000,"vw":1.71},{"c":1.7015,"h":1.7046,"l":1.7015,"n":23,"o":1.7015,"t":"2026-10-19T23:15:00Z","v":21500,"vw":1.702812},{"c":1.73,"h":1.73,"l":1.7,"n":51,"o":1.7046,"t":"2026-10-19T23:30:00Z","v":23939,"vw":1.70307},{"c":1.7015,"h":1.7282,"l":1.7,"n":8,"o":1.7,"t":"2026-10-19T23:45:00Z","v":1635,"vw":1.7027},{"c":1.7,"h":1.72,"l":1.7,"n":6,"o":1.72,"t":"2026-10-20T10:30:00Z","v":1011,"vw":1.717},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-20T11:30:00Z","v":601,"vw":1.71},{"c":1.71,"h":1.71,"l":1.7,"n":5,"o":1.71,"t":"2026-10-20T11:45:00Z","v":6680,"vw":1.705766},{"c":1.7126,"h":1.7126,"l":1.7,"n":9,"o":1.7,"t":"2026-10-20T12:00:00Z","v":564,"vw":1.706141},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-20T12:30:00Z","v":176,"vw":1.7},{"c":1.6707,"h":1.6707,"l":1.6707,"n":4,"o":1.6707,"t":"2026-10-20T12:45:00Z","v":4000,"vw":1.6707},{"c":1.7241,"h":1.7241,"l":1.7241,"n":1,"o":1.7241,"t":"2026-10-20T13:00:00Z","v":100,"vw":1.7241},{"c":1.72,"h":1.75,"l":1.7,"n":5,"o":1.7,"t":"2026-10-20T13:15:00Z","v":3600,"vw":1.727152},{"c":1.7,"h":1.75,"l":1.695,"n":168,"o":1.75,"t":"2026-10-20T13:30:00Z","v":210549,"vw":1.7324},{"c":1.745,"h":1.745,"l":1.6962,"n":152,"o":1.6962,"t":"2026-10-20T13:45:00Z","v":80516,"vw":1.713589},{"c":1.7601,"h":1.7601,"l":1.735,"n":137,"o":1.745,"t":"2026-10-20T14:00:00Z","v":131620,"vw":1.750286},{"c":1.815,"h":1.8219,"l":1.7601,"n":404,"o":1.77,"t":"2026-10-20T14:15:00Z","v":147282,"vw":1.793147},{"c":1.83,"h":1.8387,"l":1.8,"n":155,"o":1.815,"t":"2026-10-20T14:30:00Z","v":73330,"vw":1.821688},{"c":1.85,"h":1.85,"l":1.815,"n":107,"o":1.83,"t":"2026-10-20T14:45:00Z","v":132850,"vw":1.842048},{"c":1.82,"h":1.8569,"l":1.82,"n":130,"o":1.8569,"t":"2026-10-20T15:00:00Z","v":107025,"vw":1.843244},{"c":1.85,"h":1.8501,"l":1.83,"n":136,"o":1.83,"t":"2026-10-20T15:15:00Z","v":77785,"vw":1.844842},{"c":1.825,"h":1.8598,"l":1.825,"n":159,"o":1.8551,"t":"2026-10-20T15:30:00Z","v":160247,"vw":1.836677},{"c":1.835,"h":1.835,"l":1.8,"n":269,"o":1.83,"t":"2026-10-20T15:45:00Z","v":224465,"vw":1.814349},{"c":1.85,"h":1.85,"l":1.83,"n":226,"o":1.835,"t":"2026-10-20T16:00:00Z","v":88978,"vw":1.838345},{"c":1.855,"h":1.86,"l":1.84,"n":187,"o":1.85,"t":"2026-10-20T16:15:00Z","v":138921,"vw":1.847176},{"c":1.8699,"h":1.9,"l":1.8571,"n":192,"o":1.8571,"t":"2026-10-20T16:30:00Z","v":156030,"vw":1.881441},{"c":1.86,"h":1.8717,"l":1.86,"n":69,"o":1.87,"t":"2026-10-20T16:45:00Z","v":61960,"vw":1.867294},{"c":1.845,"h":1.86,"l":1.84,"n":120,"o":1.8599,"t":"2026-10-20T17:00:00Z","v":127786,"vw":1.850344},{"c":1.855,"h":1.8659,"l":1.8499,"n":117,"o":1.85,"t":"2026-10-20T17:15:00Z","v":67459,"vw":1.854602},{"c":1.865,"h":1.865,"l":1.85,"n":26,"o":1.855,"t":"2026-10-20T17:30:00Z","v":12592,"vw":1.859992},{"c":1.84,"h":1.87,"l":1.84,"n":271,"o":1.87,"t":"2026-10-20T17:45:00Z","v":141596,"vw":1.848175},{"c":1.835,"h":1.84,"l":1.82,"n":127,"o":1.84,"t":"2026-10-20T18:00:00Z","v":83321,"vw":1.831527},{"c":1.815,"h":1.84,"l":1.815,"n":170,"o":1.835,"t":"2026-10-20T18:15:00Z","v":90291,"vw":1.828673},{"c":1.805,"h":1.815,"l":1.8,"n":107,"o":1.81,"t":"2026-10-20T18:30:00Z","v":40570,"vw":1.809193},{"c":1.835,"h":1.84,"l":1.81,"n":203,"o":1.81,"t":"2026-10-20T18:45:00Z","v":83918,"vw":1.824741},{"c":1.845,"h":1.845,"l":1.835,"n":105,"o":1.835,"t":"2026-10-20T19:00:00Z","v":39109,"vw":1.841186},{"c":1.845,"h":1.85,"l":1.825,"n":269,"o":1.84,"t":"2026-10-20T19:15:00Z","v":150029,"vw":1.841508},{"c":1.865,"h":1.87,"l":1.8401,"n":95,"o":1.845,"t":"2026-10-20T19:30:00Z","v":67735,"vw":1.853541},{"c":1.85,"h":1.875,"l":1.83,"n":476,"o":1.86,"t":"2026-10-20T19:45:00Z","v":385964,"vw":1.855618},{"c":1.81,"h":1.85,"l":1.81,"n":13,"o":1.85,"t":"2026-10-20T20:00:00Z","v":8574,"vw":1.848249},{"c":1.8104,"h":1.8556,"l":1.8104,"n":5,"o":1.85,"t":"2026-10-20T20:15:00Z","v":2729,"vw":1.845439},{"c":1.8111,"h":1.8111,"l":1.8111,"n":2,"o":1.8111,"t":"2026-10-20T21:00:00Z","v":1522,"vw":1.8111},{"c":1.85,"h":1.85,"l":1.81,"n":3,"o":1.81,"t":"2026-10-20T21:30:00Z","v":3750,"vw":1.839333},{"c":1.842,"h":1.85,"l":1.842,"n":2,"o":1.85,"t":"2026-10-20T21:45:00Z","v":200,"vw":1.846},{"c":1.8482,"h":1.8482,"l":1.8482,"n":1,"o":1.8482,"t":"2026-10-20T22:00:00Z","v":100,"vw":1.8482},{"c":1.8485,"h":1.85,"l":1.8485,"n":2,"o":1.85,"t":"2026-10-20T22:15:00Z","v":450,"vw":1.849333},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-20T23:00:00Z","v":924,"vw":1.84},{"c":1.85,"h":1.85,"l":1.8498,"n":7,"o":1.8498,"t":"2026-10-20T23:15:00Z","v":2450,"vw":1.849991},{"c":1.86,"h":1.86,"l":1.86,"n":2,"o":1.86,"t":"2026-10-21T11:00:00Z","v":1000,"vw":1.86},{"c":1.86,"h":1.86,"l":1.85,"n":2,"o":1.85,"t":"2026-10-21T11:15:00Z","v":542,"vw":1.855},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-21T12:00:00Z","v":120,"vw":1.89},{"c":1.89,"h":1.9,"l":1.89,"n":6,"o":1.89,"t":"2026-10-21T12:15:00Z","v":1300,"vw":1.8975},{"c":1.89,"h":1.89,"l":1.89,"n":2,"o":1.89,"t":"2026-10-21T12:30:00Z","v":3322,"vw":1.89},{"c":1.87,"h":1.87,"l":1.87,"n":3,"o":1.87,"t":"2026-10-21T12:45:00Z","v":2360,"vw":1.87},{"c":1.8887,"h":1.9,"l":1.8887,"n":2,"o":1.9,"t":"2026-10-21T13:15:00Z","v":283,"vw":1.895568},{"c":1.85,"h":1.86,"l":1.83,"n":149,"o":1.86,"t":"2026-10-21T13:30:00Z","v":61400,"vw":1.847053},{"c":1.865,"h":1.87,"l":1.84,"n":196,"o":1.85,"t":"2026-10-21T13:45:00Z","v":111995,"vw":1.86178},{"c":1.875,"h":1.8751,"l":1.855,"n":105,"o":1.87,"t":"2026-10-21T14:00:00Z","v":48709,"vw":1.869358},{"c":1.94,"h":1.95,"l":1.875,"n":353,"o":1.875,"t":"2026-10-21T14:15:00Z","v":243462,"vw":1.928715},{"c":1.9699,"h":1.9699,"l":1.93,"n":260,"o":1.945,"t":"2026-10-21T14:30:00Z","v":104409,"vw":1.94733},{"c":1.965,"h":1.98,"l":1.95,"n":129,"o":1.97,"t":"2026-10-21T14:45:00Z","v":105827,"vw":1.969263},{"c":1.985,"h":1.99,"l":1.9601,"n":92,"o":1.965,"t":"2026-10-21T15:00:00Z","v":66258,"vw":1.981158},{"c":2.01,"h":2.0195,"l":1.98,"n":269,"o":1.985,"t":"2026-10-21T15:15:00Z","v":135288,"vw":1.99897},{"c":2.03,"h":2.03,"l":2.015,"n":52,"o":2.015,"t":"2026-10-21T15:30:00Z","v":23506,"vw":2.022148},{"c":2.045,"h":2.055,"l":2.025,"n":277,"o":2.025,"t":"2026-10-21T15:45:00Z","v":101471,"vw":2.042882},{"c":2.03,"h":2.04,"l":2.025,"n":54,"o":2.04,"t":"2026-10-21T16:00:00Z","v":37381,"vw":2.029438},{"c":2.0253,"h":2.04,"l":2.01,"n":89,"o":2.04,"t":"2026-10-21T16:15:00Z","v":40891,"vw":2.022393},{"c":2.0479,"h":2.05,"l":2.02,"n":87,"o":2.0274,"t":"2026-10-21T16:30:00Z","v":32338,"vw":2.036738},{"c":2.05,"h":2.07,"l":2.045,"n":180,"o":2.05,"t":"2026-10-21T16:45:00Z","v":53621,"vw":2.054403},{"c":2.07,"h":2.07,"l":2.0417,"n":37,"o":2.045,"t":"2026-10-21T17:00:00Z","v":20284,"vw":2.050378},{"c":2.07,"h":2.07,"l":2.0502,"n":31,"o":2.065,"t":"2026-10-21T17:15:00Z","v":15053,"vw":2.06091},{"c":2.05,"h":2.08,"l":2.05,"n":89,"o":2.07,"t":"2026-10-21T17:30:00Z","v":60196,"vw":2.057031},{"c":2.015,"h":2.045,"l":2.015,"n":75,"o":2.045,"t":"2026-10-21T17:45:00Z","v":34003,"vw":2.024251},{"c":2.035,"h":2.035,"l":2.01,"n":63,"o":2.015,"t":"2026-10-21T18:00:00Z","v":30056,"vw":2.018927},{"c":2.015,"h":2.04,"l":2.01,"n":64,"o":2.04,"t":"2026-10-21T18:15:00Z","v":67635,"vw":2.03017},{"c":1.98,"h":2.02,"l":1.98,"n":92,"o":2.01,"t":"2026-10-21T18:30:00Z","v":33380,"vw":2.003448},{"c":1.94,"h":1.985,"l":1.94,"n":128,"o":1.985,"t":"2026-10-21T18:45:00Z","v":95869,"vw":1.969496},{"c":1.9,"h":1.945,"l":1.9,"n":238,"o":1.945,"t":"2026-10-21T19:00:00Z","v":140420,"vw":1.919886},{"c":1.95,"h":1.95,"l":1.905,"n":87,"o":1.905,"t":"2026-10-21T19:15:00Z","v":86544,"vw":1.920055},{"c":1.915,"h":1.9499,"l":1.91,"n":82,"o":1.945,"t":"2026-10-21T19:30:00Z","v":73367,"vw":1.941663},{"c":1.96,"h":1.98,"l":1.915,"n":171,"o":1.915,"t":"2026-10-21T19:45:00Z","v":91214,"vw":1.936027},{"c":1.9507,"h":1.9651,"l":1.95,"n":8,"o":1.96,"t":"2026-10-21T20:00:00Z","v":7454,"vw":1.958475},{"c":1.98,"h":1.98,"l":1.9688,"n":3,"o":1.9688,"t":"2026-10-21T20:15:00Z","v":2250,"vw":1.978756},{"c":2.0378,"h":2.0378,"l":1.97,"n":16,"o":1.98,"t":"2026-10-21T20:30:00Z","v":34121,"vw":2.018635},{"c":2,"h":2.05,"l":1.99,"n":7,"o":2.05,"t":"2026-10-21T20:45:00Z","v":66900,"vw":2.044141},{"c":1.9602,"h":1.9613,"l":1.9602,"n":2,"o":1.9613,"t":"2026-10-21T21:00:00Z","v":2900,"vw":1.960503},{"c":2.07,"h":2.07,"l":2,"n":47,"o":2,"t":"2026-10-21T21:15:00Z","v":42138,"vw":2.04938},{"c":2.02,"h":2.08,"l":2.02,"n":2,"o":2.08,"t":"2026-10-21T21:30:00Z","v":400,"vw":2.065},{"c":2.02,"h":2.02,"l":2.02,"n":11,"o":2.02,"t":"2026-10-21T22:00:00Z","v":2602,"vw":2.02},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-21T22:15:00Z","v":2500,"vw":2.06},{"c":1.9986,"h":2.02,"l":1.99,"n":4,"o":2.02,"t":"2026-10-21T22:30:00Z","v":1144,"vw":2.002028},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-21T22:45:00Z","v":1000,"vw":2},{"c":1.9645,"h":1.9645,"l":1.9645,"n":2,"o":1.9645,"t":"2026-10-21T23:15:00Z","v":560,"vw":1.9645},{"c":2.0062,"h":2.0062,"l":2.0062,"n":1,"o":2.0062,"t":"2026-10-21T23:30:00Z","v":2000,"vw":2.0062},{"c":2.01,"h":2.01,"l":2,"n":8,"o":2.01,"t":"2026-10-21T23:45:00Z","v":4530,"vw":2.008433},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-10-22T08:00:00Z","v":3250,"vw":1.96},{"c":1.99,"h":2,"l":1.98,"n":8,"o":1.99,"t":"2026-10-22T11:00:00Z","v":29862,"vw":1.997315},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-22T11:15:00Z","v":1000,"vw":1.98},{"c":1.9952,"h":1.9952,"l":1.99,"n":2,"o":1.99,"t":"2026-10-22T11:45:00Z","v":2800,"vw":1.993714},{"c":1.96,"h":1.97,"l":1.96,"n":11,"o":1.97,"t":"2026-10-22T12:00:00Z","v":6000,"vw":1.966949},{"c":1.98,"h":1.98,"l":1.975,"n":6,"o":1.975,"t":"2026-10-22T12:15:00Z","v":10000,"vw":1.97715},{"c":1.9899,"h":1.9899,"l":1.9864,"n":5,"o":1.9864,"t":"2026-10-22T12:30:00Z","v":30750,"vw":1.989864},{"c":1.9662,"h":1.9662,"l":1.9662,"n":2,"o":1.9662,"t":"2026-10-22T12:45:00Z","v":4150,"vw":1.9662},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-22T13:00:00Z","v":2499,"vw":1.98},{"c":1.9601,"h":1.9601,"l":1.96,"n":2,"o":1.96,"t":"2026-10-22T13:15:00Z","v":2450,"vw":1.960006},{"c":2.075,"h":2.1,"l":1.96,"n":819,"o":1.99,"t":"2026-10-22T13:30:00Z","v":471408,"vw":2.041246},{"c":2.06,"h":2.08,"l":2.035,"n":186,"o":2.07,"t":"2026-10-22T13:45:00Z","v":76206,"vw":2.062988},{"c":2.0499,"h":2.08,"l":2.03,"n":187,"o":2.06,"t":"2026-10-22T14:00:00Z","v":93998,"vw":2.046298},{"c":2.015,"h":2.06,"l":2.01,"n":158,"o":2.055,"t":"2026-10-22T14:15:00Z","v":161787,"vw":2.029825},{"c":2.04,"h":2.04,"l":1.995,"n":135,"o":2.0101,"t":"2026-10-22T14:30:00Z","v":81496,"vw":2.013554},{"c":2.0262,"h":2.05,"l":2.02,"n":79,"o":2.04,"t":"2026-10-22T14:45:00Z","v":43492,"vw":2.032131},{"c":2.025,"h":2.03,"l":1.985,"n":286,"o":2.02,"t":"2026-10-22T15:00:00Z","v":268116,"vw":2.0053},{"c":2.02,"h":2.0465,"l":2.0199,"n":71,"o":2.0246,"t":"2026-10-22T15:15:00Z","v":37826,"vw":2.032371},{"c":2.05,"h":2.09,"l":2.01,"n":187,"o":2.02,"t":"2026-10-22T15:30:00Z","v":144586,"vw":2.053314},{"c":2.065,"h":2.0764,"l":2.05,"n":133,"o":2.06,"t":"2026-10-22T15:45:00Z","v":72855,"vw":2.064914},{"c":2.025,"h":2.08,"l":2.02,"n":124,"o":2.08,"t":"2026-10-22T16:00:00Z","v":104129,"vw":2.036859},{"c":2.02,"h":2.035,"l":2.0118,"n":65,"o":2.025,"t":"2026-10-22T16:15:00Z","v":27438,"vw":2.021469},{"c":1.95,"h":2.015,"l":1.95,"n":195,"o":2.015,"t":"2026-10-22T16:30:00Z","v":137426,"vw":1.97511},{"c":1.93,"h":1.9503,"l":1.9,"n":247,"o":1.9503,"t":"2026-10-22T16:45:00Z","v":233179,"vw":1.926341},{"c":1.895,"h":1.93,"l":1.89,"n":124,"o":1.93,"t":"2026-10-22T17:00:00Z","v":118915,"vw":1.904944},{"c":1.87,"h":1.9199,"l":1.87,"n":179,"o":1.9,"t":"2026-10-22T17:15:00Z","v":125598,"vw":1.897234},{"c":1.905,"h":1.905,"l":1.875,"n":97,"o":1.8788,"t":"2026-10-22T17:30:00Z","v":54591,"vw":1.886965},{"c":1.9,"h":1.91,"l":1.89,"n":61,"o":1.9,"t":"2026-10-22T17:45:00Z","v":46516,"vw":1.899834},{"c":1.9,"h":1.9,"l":1.8701,"n":64,"o":1.895,"t":"2026-10-22T18:00:00Z","v":43183,"vw":1.879553},{"c":1.8999,"h":1.925,"l":1.895,"n":129,"o":1.9,"t":"2026-10-22T18:15:00Z","v":35463,"vw":1.905984},{"c":1.89,"h":1.89,"l":1.87,"n":190,"o":1.89,"t":"2026-10-22T18:30:00Z","v":49462,"vw":1.88043},{"c":1.885,"h":1.9,"l":1.875,"n":105,"o":1.88,"t":"2026-10-22T18:45:00Z","v":64260,"vw":1.882364},{"c":1.91,"h":1.91,"l":1.87,"n":122,"o":1.885,"t":"2026-10-22T19:00:00Z","v":81188,"vw":1.887728},{"c":1.94,"h":1.94,"l":1.905,"n":79,"o":1.905,"t":"2026-10-22T19:15:00Z","v":31353,"vw":1.918897},{"c":1.875,"h":1.94,"l":1.8674,"n":146,"o":1.94,"t":"2026-10-22T19:30:00Z","v":90978,"vw":1.893379},{"c":1.925,"h":1.93,"l":1.87,"n":295,"o":1.8701,"t":"2026-10-22T19:45:00Z","v":95535,"vw":1.905956},{"c":1.94,"h":1.94,"l":1.9208,"n":4,"o":1.94,"t":"2026-10-22T20:00:00Z","v":3484,"vw":1.938898},{"c":1.92,"h":1.94,"l":1.92,"n":5,"o":1.94,"t":"2026-10-22T20:30:00Z","v":5150,"vw":1.931961}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05386816941369082,"strike":7.154726776547633,"iv":2.778937811727592,"gamma":0.11635671552370688,"theta":-0.004591800780230827,"vega":0.0009463433168043793,"rho":0.0001085633308199508,"breakevenPct":275.4476534354856},{"delta":0.15,"premium":0.1,"strike":8.771395277370427,"iv":3.4820329543724284,"gamma":0.12554040230819422,"theta":-0.007573446867671761,"vega":0.0012597446292201546,"rho":0.00014812989744658175,"breakevenPct":362.0518373630431},{"delta":0.2,"premium":0.0757221991529608,"strike":3.0288879661184316,"iv":1.515561677112108,"gamma":0.3431517030042839,"theta":-0.003999553759352334,"vega":0.0015139377343794506,"rho":0.00024155720738452212,"breakevenPct":61.69844610788503},{"delta":0.25,"premium":0.17007254668804786,"strike":5.376813667201196,"iv":2.8985429697832465,"gamma":0.25101989971186256,"theta":-0.009005719409020667,"vega":0.0016950555028368791,"rho":0.0002438408345135095,"breakevenPct":188.9003236400648},{"delta":0.3,"premium":0.2653806285161316,"strike":7.759515712903289,"iv":4.305911328138539,"gamma":0.15529827669925575,"theta":-0.014076810421333154,"vega":0.0018760533706815852,"rho":0.0002453998441147074,"breakevenPct":317.96335111559483},{"delta":0.35,"premium":0.27802906560169716,"strike":5.515349503728458,"iv":3.664689091693872,"gamma":0.2048698701088999,"theta":-0.012389472258392594,"vega":0.0019588463758466266,"rho":0.00031125872420602617,"breakevenPct":201.73846715261226},{"delta":0.4,"premium":0.2834782060774667,"strike":4.643487027605328,"iv":3.1370380272856693,"gamma":0.27199043803824025,"theta":-0.010755178543513478,"vega":0.0019938547151703797,"rho":0.0003826997823866692,"breakevenPct":156.61277258764557},{"delta":0.45,"premium":0.2889273465532363,"strike":3.7716245514821987,"iv":2.6093869628774673,"gamma":0.33911100596758054,"theta":-0.009120884828634362,"vega":0.0020288630544941333,"rho":0.00045414084056731216,"breakevenPct":111.4870780226789},{"delta":0.5,"premium":0.2943764870290059,"strike":2.899762075359069,"iv":2.0817358984692644,"gamma":0.4062315738969209,"theta":-0.0074865911137552464,"vega":0.0020638713938178864,"rho":0.0005255818987479552,"breakevenPct":66.36138345771224},{"delta":0.55,"premium":0.2998256275047754,"strike":2.027899599235939,"iv":1.554084834061062,"gamma":0.4733521418262612,"theta":-0.005852297398876129,"vega":0.00209887973314164,"rho":0.0005970229569285982,"breakevenPct":21.235688892745543}],"put":[{"delta":0.15,"premium":0.375,"strike":1.0906033408797131,"iv":4.798424983365395,"gamma":0.10872909007502257,"theta":-0.009228728205130479,"vega":0.001175464828394145,"rho":-0.0005262348836045051,"breakevenPct":62.72899266251493},{"delta":0.2,"premium":0.375,"strike":1.2431866729468752,"iv":4.252195959310798,"gamma":0.16996581992820675,"theta":-0.008619881190846841,"vega":0.0013305881793347248,"rho":-0.0006034459172091532,"breakevenPct":54.781944117350236},{"delta":0.25,"premium":0.375,"strike":1.3957700050140376,"iv":3.7059669352562024,"gamma":0.23120254978139082,"theta":-0.008011034176563205,"vega":0.0014857115302753044,"rho":-0.0006806569508138011,"breakevenPct":46.83489557218554},{"delta":0.3,"premium":0.375,"strike":1.5483533370811997,"iv":3.1597379112016055,"gamma":0.29243927963457494,"theta":-0.0074021871622795676,"vega":0.001640834881215884,"rho":-0.0007578679844184492,"breakevenPct":38.88784702702084},{"delta":0.35,"premium":0.375,"strike":1.700936669148362,"iv":2.613508887147009,"gamma":0.35367600948775907,"theta":-0.00679334014799593,"vega":0.0017959582321564636,"rho":-0.0008350790180230972,"breakevenPct":30.94079848185614},{"delta":0.4,"premium":0.375,"strike":1.8535200012155242,"iv":2.0672798630924123,"gamma":0.41491273934094325,"theta":-0.006184493133712292,"vega":0.0019510815830970434,"rho":-0.0009122900516277453,"breakevenPct":22.993749936691437},{"delta":0.45,"premium":0.3783183825993184,"strike":2.0045770794473357,"iv":1.5411180483481177,"gamma":0.4729563598546981,"theta":-0.005582361723361926,"vega":0.0020951936233961806,"rho":-0.0009921056430940948,"breakevenPct":15.29902620583243},{"delta":0.5,"premium":0.4612779475822773,"strike":2.1190040656307274,"iv":1.4965692570510643,"gamma":0.4543653562221493,"theta":-0.005141404807410075,"vega":0.0019750342083006997,"rho":-0.0011344306232412814,"breakevenPct":13.660098018309895},{"delta":0.55,"premium":0.5442375125652363,"strike":2.233431051814119,"iv":1.4520204657540106,"gamma":0.4357743525896005,"theta":-0.004700447891458223,"vega":0.001854874793205219,"rho":-0.001276755603388468,"breakevenPct":12.021169830787358},{"delta":0.6,"premium":0.6271970775481952,"strike":2.3478580379975105,"iv":1.407471674456957,"gamma":0.4171833489570518,"theta":-0.004259490975506372,"vega":0.0017347153781097384,"rho":-0.0014190805835356543,"breakevenPct":10.382241643264823},{"delta":0.65,"premium":0.7101566425311542,"strike":2.4622850241809022,"iv":1.3629228831599034,"gamma":0.39859234532450294,"theta":-0.0038185340595545203,"vega":0.0016145559630142575,"rho":-0.001561405563682841,"breakevenPct":8.743313455742285},{"delta":0.7,"premium":0.793116207514113,"strike":2.576712010364294,"iv":1.31837409186285,"gamma":0.3800013416919542,"theta":-0.0033775771436026693,"vega":0.0014943965479187768,"rho":-0.0017037305438300275,"breakevenPct":7.104385268219751},{"delta":0.75,"premium":0.876075772497072,"strike":2.6911389965476853,"iv":1.2738253005657962,"gamma":0.3614103380594054,"theta":-0.002936620227650818,"vega":0.001374237132823296,"rho":-0.001846055523977214,"breakevenPct":5.465457080697215},{"delta":0.8,"premium":0.959035337480031,"strike":2.805565982731077,"iv":1.2292765092687428,"gamma":0.34281933442685664,"theta":-0.002495663311698966,"vega":0.001254077717727815,"rho":-0.0019883805041244007,"breakevenPct":3.826528893174677},{"delta":0.85,"premium":1.04199490246299,"strike":2.919992968914469,"iv":1.184727717971689,"gamma":0.3242283307943079,"theta":-0.002054706395747115,"vega":0.0011339183026323344,"rho":-0.002130705484271587,"breakevenPct":2.1876007056521427}]},"raw":{"call":[{"delta":0.1,"premium":0.05386816941369082,"strike":7.154726776547633,"iv":2.778937811727592,"gamma":0.11635671552370688,"theta":-0.004591800780230827,"vega":0.0009463433168043793,"rho":0.0001085633308199508,"breakevenPct":275.4476534354856},{"delta":0.15,"premium":0.1,"strike":8.771395277370427,"iv":3.4820329543724284,"gamma":0.12554040230819422,"theta":-0.007573446867671761,"vega":0.0012597446292201546,"rho":0.00014812989744658175,"breakevenPct":362.0518373630431},{"delta":0.2,"premium":0.0757221991529608,"strike":3.0288879661184316,"iv":1.515561677112108,"gamma":0.3431517030042839,"theta":-0.003999553759352334,"vega":0.0015139377343794506,"rho":0.00024155720738452212,"breakevenPct":61.69844610788503},{"delta":0.25,"premium":0.17007254668804786,"strike":5.376813667201196,"iv":2.8985429697832465,"gamma":0.25101989971186256,"theta":-0.009005719409020667,"vega":0.0016950555028368791,"rho":0.0002438408345135095,"breakevenPct":188.9003236400648},{"delta":0.3,"premium":0.2653806285161316,"strike":7.759515712903289,"iv":4.305911328138539,"gamma":0.15529827669925575,"theta":-0.014076810421333154,"vega":0.0018760533706815852,"rho":0.0002453998441147074,"breakevenPct":317.96335111559483},{"delta":0.35,"premium":0.27802906560169716,"strike":5.515349503728458,"iv":3.664689091693872,"gamma":0.2048698701088999,"theta":-0.012389472258392594,"vega":0.0019588463758466266,"rho":0.00031125872420602617,"breakevenPct":201.73846715261226},{"delta":0.4,"premium":0.2834782060774667,"strike":4.643487027605328,"iv":3.1370380272856693,"gamma":0.27199043803824025,"theta":-0.010755178543513478,"vega":0.0019938547151703797,"rho":0.0003826997823866692,"breakevenPct":156.61277258764557},{"delta":0.45,"premium":0.2889273465532363,"strike":3.7716245514821987,"iv":2.6093869628774673,"gamma":0.33911100596758054,"theta":-0.009120884828634362,"vega":0.0020288630544941333,"rho":0.00045414084056731216,"breakevenPct":111.4870780226789},{"delta":0.5,"premium":0.2943764870290059,"strike":2.899762075359069,"iv":2.0817358984692644,"gamma":0.4062315738969209,"theta":-0.0074865911137552464,"vega":0.0020638713938178864,"rho":0.0005255818987479552,"breakevenPct":66.36138345771224},{"delta":0.55,"premium":0.2998256275047754,"strike":2.027899599235939,"iv":1.554084834061062,"gamma":0.4733521418262612,"theta":-0.005852297398876129,"vega":0.00209887973314164,"rho":0.0005970229569285982,"breakevenPct":21.235688892745543}],"put":[{"delta":0.15,"premium":0.375,"strike":1.0906033408797131,"iv":4.798424983365395,"gamma":0.10872909007502257,"theta":-0.009228728205130479,"vega":0.001175464828394145,"rho":-0.0005262348836045051,"breakevenPct":62.72899266251493},{"delta":0.2,"premium":0.375,"strike":1.2431866729468752,"iv":4.252195959310798,"gamma":0.16996581992820675,"theta":-0.008619881190846841,"vega":0.0013305881793347248,"rho":-0.0006034459172091532,"breakevenPct":54.781944117350236},{"delta":0.25,"premium":0.375,"strike":1.3957700050140376,"iv":3.7059669352562024,"gamma":0.23120254978139082,"theta":-0.008011034176563205,"vega":0.0014857115302753044,"rho":-0.0006806569508138011,"breakevenPct":46.83489557218554},{"delta":0.3,"premium":0.375,"strike":1.5483533370811997,"iv":3.1597379112016055,"gamma":0.29243927963457494,"theta":-0.0074021871622795676,"vega":0.001640834881215884,"rho":-0.0007578679844184492,"breakevenPct":38.88784702702084},{"delta":0.35,"premium":0.375,"strike":1.700936669148362,"iv":2.613508887147009,"gamma":0.35367600948775907,"theta":-0.00679334014799593,"vega":0.0017959582321564636,"rho":-0.0008350790180230972,"breakevenPct":30.94079848185614},{"delta":0.4,"premium":0.375,"strike":1.8535200012155242,"iv":2.0672798630924123,"gamma":0.41491273934094325,"theta":-0.006184493133712292,"vega":0.0019510815830970434,"rho":-0.0009122900516277453,"breakevenPct":22.993749936691437},{"delta":0.45,"premium":0.3783183825993184,"strike":2.0045770794473357,"iv":1.5411180483481177,"gamma":0.4729563598546981,"theta":-0.005582361723361926,"vega":0.0020951936233961806,"rho":-0.0009921056430940948,"breakevenPct":15.29902620583243},{"delta":0.5,"premium":0.4612779475822773,"strike":2.1190040656307274,"iv":1.4965692570510643,"gamma":0.4543653562221493,"theta":-0.005141404807410075,"vega":0.0019750342083006997,"rho":-0.0011344306232412814,"breakevenPct":13.660098018309895},{"delta":0.55,"premium":0.5442375125652363,"strike":2.233431051814119,"iv":1.4520204657540106,"gamma":0.4357743525896005,"theta":-0.004700447891458223,"vega":0.001854874793205219,"rho":-0.001276755603388468,"breakevenPct":12.021169830787358},{"delta":0.6,"premium":0.6271970775481952,"strike":2.3478580379975105,"iv":1.407471674456957,"gamma":0.4171833489570518,"theta":-0.004259490975506372,"vega":0.0017347153781097384,"rho":-0.0014190805835356543,"breakevenPct":10.382241643264823},{"delta":0.65,"premium":0.7101566425311542,"strike":2.4622850241809022,"iv":1.3629228831599034,"gamma":0.39859234532450294,"theta":-0.0038185340595545203,"vega":0.0016145559630142575,"rho":-0.001561405563682841,"breakevenPct":8.743313455742285},{"delta":0.7,"premium":0.793116207514113,"strike":2.576712010364294,"iv":1.31837409186285,"gamma":0.3800013416919542,"theta":-0.0033775771436026693,"vega":0.0014943965479187768,"rho":-0.0017037305438300275,"breakevenPct":7.104385268219751},{"delta":0.75,"premium":0.876075772497072,"strike":2.6911389965476853,"iv":1.2738253005657962,"gamma":0.3614103380594054,"theta":-0.002936620227650818,"vega":0.001374237132823296,"rho":-0.001846055523977214,"breakevenPct":5.465457080697215},{"delta":0.8,"premium":0.959035337480031,"strike":2.805565982731077,"iv":1.2292765092687428,"gamma":0.34281933442685664,"theta":-0.002495663311698966,"vega":0.001254077717727815,"rho":-0.0019883805041244007,"breakevenPct":3.826528893174677},{"delta":0.85,"premium":1.04199490246299,"strike":2.919992968914469,"iv":1.184727717971689,"gamma":0.3242283307943079,"theta":-0.002054706395747115,"vega":0.0011339183026323344,"rho":-0.002130705484271587,"breakevenPct":2.1876007056521427}]}},"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"}}