{"symbol":"PYXS","url":"https://intraalpha.com/companies/PYXS","capturedAt":"2026-10-22T23:24:19.651Z","state":"partial","quote":{"symbol":"PYXS","last_price":1.6808,"prev_close":1.76,"regular_close":1.71,"change":-0.0792,"change_pct":-4.5,"regular_change":-0.05,"regular_change_pct":-2.8409,"extended_change":-0.0292,"extended_change_pct":-1.7076,"bid":1.71,"ask":1.87,"bid_size":200,"ask_size":200,"volume":557501,"vwap":1.727903,"open":1.74,"high":1.79,"low":1.695,"close":1.71,"trade_count":5311,"last_trade_at":"2026-10-22T21:21:32.41336998Z","last_quote_at":"2026-10-22T22:48:18.084303325Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:18.333686176-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.856Z","bars":[{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-15T10:00:00Z","v":300,"vw":1.82},{"c":1.8323,"h":1.8323,"l":1.8323,"n":1,"o":1.8323,"t":"2026-10-15T11:35:00Z","v":1000,"vw":1.8323},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-15T11:45:00Z","v":100,"vw":1.83},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-15T13:10:00Z","v":114,"vw":1.82},{"c":1.8045,"h":1.8166,"l":1.8045,"n":2,"o":1.8166,"t":"2026-10-15T13:20:00Z","v":3100,"vw":1.81621},{"c":1.81,"h":1.82,"l":1.79,"n":108,"o":1.79,"t":"2026-10-15T13:30:00Z","v":22352,"vw":1.804539},{"c":1.801,"h":1.82,"l":1.7922,"n":33,"o":1.81,"t":"2026-10-15T13:35:00Z","v":2251,"vw":1.808783},{"c":1.82,"h":1.82,"l":1.79,"n":64,"o":1.8,"t":"2026-10-15T13:40:00Z","v":3857,"vw":1.802203},{"c":1.826,"h":1.8284,"l":1.826,"n":26,"o":1.8284,"t":"2026-10-15T13:45:00Z","v":1743,"vw":1.82702},{"c":1.816,"h":1.826,"l":1.816,"n":30,"o":1.826,"t":"2026-10-15T13:50:00Z","v":1456,"vw":1.823294},{"c":1.806,"h":1.81,"l":1.8001,"n":60,"o":1.81,"t":"2026-10-15T13:55:00Z","v":4756,"vw":1.805002},{"c":1.83,"h":1.83,"l":1.81,"n":65,"o":1.81,"t":"2026-10-15T14:00:00Z","v":10011,"vw":1.822183},{"c":1.83,"h":1.84,"l":1.83,"n":76,"o":1.83,"t":"2026-10-15T14:05:00Z","v":3974,"vw":1.831086},{"c":1.81,"h":1.825,"l":1.81,"n":35,"o":1.825,"t":"2026-10-15T14:15:00Z","v":4509,"vw":1.8119},{"c":1.7894,"h":1.8176,"l":1.7822,"n":31,"o":1.81,"t":"2026-10-15T14:20:00Z","v":1763,"vw":1.799341},{"c":1.79,"h":1.7999,"l":1.79,"n":37,"o":1.7976,"t":"2026-10-15T14:25:00Z","v":1695,"vw":1.793889},{"c":1.785,"h":1.79,"l":1.78,"n":78,"o":1.79,"t":"2026-10-15T14:30:00Z","v":4197,"vw":1.788567},{"c":1.778,"h":1.79,"l":1.77,"n":262,"o":1.785,"t":"2026-10-15T14:35:00Z","v":16360,"vw":1.778374},{"c":1.775,"h":1.778,"l":1.7741,"n":53,"o":1.775,"t":"2026-10-15T14:40:00Z","v":3209,"vw":1.775196},{"c":1.775,"h":1.775,"l":1.77,"n":114,"o":1.775,"t":"2026-10-15T14:45:00Z","v":7440,"vw":1.774242},{"c":1.7876,"h":1.7876,"l":1.75,"n":271,"o":1.775,"t":"2026-10-15T14:50:00Z","v":29826,"vw":1.764245},{"c":1.78,"h":1.788,"l":1.775,"n":134,"o":1.7876,"t":"2026-10-15T14:55:00Z","v":11622,"vw":1.780738},{"c":1.8,"h":1.8,"l":1.78,"n":93,"o":1.785,"t":"2026-10-15T15:00:00Z","v":8588,"vw":1.788157},{"c":1.805,"h":1.805,"l":1.795,"n":83,"o":1.795,"t":"2026-10-15T15:05:00Z","v":4710,"vw":1.798802},{"c":1.815,"h":1.815,"l":1.805,"n":61,"o":1.805,"t":"2026-10-15T15:10:00Z","v":4465,"vw":1.810318},{"c":1.8126,"h":1.815,"l":1.8126,"n":23,"o":1.815,"t":"2026-10-15T15:15:00Z","v":574,"vw":1.814302},{"c":1.815,"h":1.8176,"l":1.8101,"n":59,"o":1.815,"t":"2026-10-15T15:20:00Z","v":3513,"vw":1.813708},{"c":1.815,"h":1.815,"l":1.81,"n":29,"o":1.81,"t":"2026-10-15T15:25:00Z","v":1590,"vw":1.810431},{"c":1.805,"h":1.8199,"l":1.805,"n":97,"o":1.815,"t":"2026-10-15T15:30:00Z","v":3751,"vw":1.810532},{"c":1.81,"h":1.81,"l":1.8,"n":72,"o":1.8068,"t":"2026-10-15T15:35:00Z","v":1709,"vw":1.805308},{"c":1.805,"h":1.81,"l":1.805,"n":90,"o":1.805,"t":"2026-10-15T15:40:00Z","v":3716,"vw":1.806577},{"c":1.805,"h":1.81,"l":1.805,"n":108,"o":1.8099,"t":"2026-10-15T15:45:00Z","v":4742,"vw":1.805902},{"c":1.8007,"h":1.805,"l":1.8007,"n":37,"o":1.805,"t":"2026-10-15T15:50:00Z","v":854,"vw":1.803043},{"c":1.805,"h":1.805,"l":1.805,"n":29,"o":1.805,"t":"2026-10-15T15:55:00Z","v":850,"vw":1.805},{"c":1.805,"h":1.81,"l":1.805,"n":36,"o":1.805,"t":"2026-10-15T16:00:00Z","v":1486,"vw":1.80554},{"c":1.805,"h":1.805,"l":1.8,"n":25,"o":1.805,"t":"2026-10-15T16:05:00Z","v":590,"vw":1.803333},{"c":1.795,"h":1.808,"l":1.79,"n":159,"o":1.8027,"t":"2026-10-15T16:10:00Z","v":26154,"vw":1.798121},{"c":1.785,"h":1.7999,"l":1.78,"n":89,"o":1.7999,"t":"2026-10-15T16:15:00Z","v":5116,"vw":1.786843},{"c":1.785,"h":1.785,"l":1.785,"n":12,"o":1.785,"t":"2026-10-15T16:20:00Z","v":321,"vw":1.785},{"c":1.785,"h":1.785,"l":1.785,"n":23,"o":1.785,"t":"2026-10-15T16:25:00Z","v":607,"vw":1.785},{"c":1.79,"h":1.79,"l":1.78,"n":76,"o":1.785,"t":"2026-10-15T16:30:00Z","v":2791,"vw":1.785},{"c":1.785,"h":1.785,"l":1.785,"n":49,"o":1.785,"t":"2026-10-15T16:35:00Z","v":1087,"vw":1.785},{"c":1.785,"h":1.7899,"l":1.78,"n":52,"o":1.78,"t":"2026-10-15T16:40:00Z","v":5338,"vw":1.786063},{"c":1.785,"h":1.79,"l":1.785,"n":41,"o":1.79,"t":"2026-10-15T16:45:00Z","v":714,"vw":1.7875},{"c":1.785,"h":1.79,"l":1.785,"n":46,"o":1.785,"t":"2026-10-15T16:50:00Z","v":2187,"vw":1.785585},{"c":1.785,"h":1.79,"l":1.785,"n":49,"o":1.785,"t":"2026-10-15T16:55:00Z","v":935,"vw":1.78625},{"c":1.785,"h":1.785,"l":1.785,"n":30,"o":1.785,"t":"2026-10-15T17:00:00Z","v":487,"vw":1.785},{"c":1.785,"h":1.785,"l":1.785,"n":17,"o":1.785,"t":"2026-10-15T17:05:00Z","v":394,"vw":1.785},{"c":1.78,"h":1.7876,"l":1.78,"n":38,"o":1.785,"t":"2026-10-15T17:10:00Z","v":763,"vw":1.78432},{"c":1.78,"h":1.7844,"l":1.78,"n":24,"o":1.7844,"t":"2026-10-15T17:15:00Z","v":551,"vw":1.7833},{"c":1.78,"h":1.79,"l":1.78,"n":48,"o":1.79,"t":"2026-10-15T17:20:00Z","v":954,"vw":1.785},{"c":1.785,"h":1.785,"l":1.7826,"n":53,"o":1.7826,"t":"2026-10-15T17:25:00Z","v":2342,"vw":1.783092},{"c":1.785,"h":1.79,"l":1.785,"n":49,"o":1.785,"t":"2026-10-15T17:30:00Z","v":2123,"vw":1.785287},{"c":1.785,"h":1.795,"l":1.785,"n":146,"o":1.79,"t":"2026-10-15T17:35:00Z","v":7887,"vw":1.790268},{"c":1.785,"h":1.79,"l":1.785,"n":25,"o":1.79,"t":"2026-10-15T17:40:00Z","v":828,"vw":1.789245},{"c":1.78,"h":1.79,"l":1.78,"n":78,"o":1.785,"t":"2026-10-15T17:45:00Z","v":8373,"vw":1.781619},{"c":1.78,"h":1.785,"l":1.78,"n":57,"o":1.785,"t":"2026-10-15T17:50:00Z","v":1229,"vw":1.783686},{"c":1.78,"h":1.785,"l":1.78,"n":70,"o":1.78,"t":"2026-10-15T17:55:00Z","v":2124,"vw":1.781381},{"c":1.77,"h":1.785,"l":1.77,"n":120,"o":1.78,"t":"2026-10-15T18:00:00Z","v":8418,"vw":1.778652},{"c":1.775,"h":1.775,"l":1.77,"n":61,"o":1.775,"t":"2026-10-15T18:05:00Z","v":1484,"vw":1.773311},{"c":1.77,"h":1.775,"l":1.77,"n":51,"o":1.77,"t":"2026-10-15T18:10:00Z","v":1501,"vw":1.7712},{"c":1.775,"h":1.7764,"l":1.77,"n":52,"o":1.7764,"t":"2026-10-15T18:15:00Z","v":5411,"vw":1.775012},{"c":1.77,"h":1.775,"l":1.77,"n":57,"o":1.77,"t":"2026-10-15T18:20:00Z","v":1202,"vw":1.77205},{"c":1.775,"h":1.7799,"l":1.77,"n":94,"o":1.7725,"t":"2026-10-15T18:25:00Z","v":5997,"vw":1.772599},{"c":1.775,"h":1.7799,"l":1.77,"n":72,"o":1.775,"t":"2026-10-15T18:30:00Z","v":6181,"vw":1.772952},{"c":1.77,"h":1.78,"l":1.77,"n":32,"o":1.77,"t":"2026-10-15T18:35:00Z","v":2257,"vw":1.776029},{"c":1.775,"h":1.775,"l":1.77,"n":54,"o":1.775,"t":"2026-10-15T18:40:00Z","v":36108,"vw":1.770267},{"c":1.78,"h":1.78,"l":1.775,"n":42,"o":1.775,"t":"2026-10-15T18:45:00Z","v":2222,"vw":1.775875},{"c":1.775,"h":1.78,"l":1.775,"n":28,"o":1.78,"t":"2026-10-15T18:50:00Z","v":1537,"vw":1.776265},{"c":1.78,"h":1.78,"l":1.775,"n":16,"o":1.78,"t":"2026-10-15T18:55:00Z","v":1233,"vw":1.777454},{"c":1.78,"h":1.78,"l":1.775,"n":40,"o":1.78,"t":"2026-10-15T19:00:00Z","v":1020,"vw":1.777361},{"c":1.775,"h":1.78,"l":1.775,"n":33,"o":1.78,"t":"2026-10-15T19:05:00Z","v":1390,"vw":1.776212},{"c":1.775,"h":1.775,"l":1.775,"n":56,"o":1.775,"t":"2026-10-15T19:10:00Z","v":3171,"vw":1.775},{"c":1.785,"h":1.785,"l":1.775,"n":206,"o":1.775,"t":"2026-10-15T19:15:00Z","v":12150,"vw":1.781487},{"c":1.78,"h":1.79,"l":1.78,"n":97,"o":1.785,"t":"2026-10-15T19:20:00Z","v":7026,"vw":1.782646},{"c":1.785,"h":1.785,"l":1.78,"n":66,"o":1.78,"t":"2026-10-15T19:25:00Z","v":3217,"vw":1.782035},{"c":1.785,"h":1.785,"l":1.78,"n":49,"o":1.78,"t":"2026-10-15T19:30:00Z","v":4816,"vw":1.782553},{"c":1.785,"h":1.785,"l":1.78,"n":40,"o":1.785,"t":"2026-10-15T19:35:00Z","v":4073,"vw":1.784381},{"c":1.79,"h":1.79,"l":1.78,"n":157,"o":1.785,"t":"2026-10-15T19:40:00Z","v":32780,"vw":1.785417},{"c":1.78,"h":1.79,"l":1.77,"n":174,"o":1.785,"t":"2026-10-15T19:45:00Z","v":30435,"vw":1.778731},{"c":1.79,"h":1.805,"l":1.785,"n":175,"o":1.785,"t":"2026-10-15T19:50:00Z","v":24604,"vw":1.791422},{"c":1.805,"h":1.81,"l":1.78,"n":413,"o":1.795,"t":"2026-10-15T19:55:00Z","v":53179,"vw":1.794934},{"c":1.8,"h":1.8,"l":1.8,"n":4,"o":1.8,"t":"2026-10-15T20:00:00Z","v":30293,"vw":1.8},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-16T11:45:00Z","v":1050,"vw":1.83},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-16T12:25:00Z","v":100,"vw":1.8},{"c":1.806,"h":1.806,"l":1.8,"n":2,"o":1.8,"t":"2026-10-16T12:30:00Z","v":600,"vw":1.803},{"c":1.76,"h":1.76,"l":1.76,"n":4,"o":1.76,"t":"2026-10-16T12:35:00Z","v":838,"vw":1.76},{"c":1.79,"h":1.79,"l":1.79,"n":2,"o":1.79,"t":"2026-10-16T13:25:00Z","v":2589,"vw":1.79},{"c":1.761,"h":1.79,"l":1.74,"n":52,"o":1.79,"t":"2026-10-16T13:30:00Z","v":23669,"vw":1.769554},{"c":1.761,"h":1.7678,"l":1.76,"n":11,"o":1.76,"t":"2026-10-16T13:35:00Z","v":1945,"vw":1.762118},{"c":1.76,"h":1.7678,"l":1.76,"n":15,"o":1.7678,"t":"2026-10-16T13:40:00Z","v":3041,"vw":1.761396},{"c":1.736,"h":1.761,"l":1.73,"n":78,"o":1.761,"t":"2026-10-16T13:45:00Z","v":4504,"vw":1.742799},{"c":1.726,"h":1.736,"l":1.71,"n":63,"o":1.73,"t":"2026-10-16T13:50:00Z","v":7320,"vw":1.721546},{"c":1.716,"h":1.726,"l":1.71,"n":67,"o":1.725,"t":"2026-10-16T13:55:00Z","v":27771,"vw":1.723597},{"c":1.7,"h":1.715,"l":1.7,"n":128,"o":1.715,"t":"2026-10-16T14:00:00Z","v":47806,"vw":1.703149},{"c":1.715,"h":1.715,"l":1.7,"n":89,"o":1.7,"t":"2026-10-16T14:05:00Z","v":18563,"vw":1.708628},{"c":1.71,"h":1.7176,"l":1.71,"n":33,"o":1.715,"t":"2026-10-16T14:10:00Z","v":3037,"vw":1.713892},{"c":1.705,"h":1.71,"l":1.705,"n":66,"o":1.71,"t":"2026-10-16T14:15:00Z","v":6805,"vw":1.707622},{"c":1.705,"h":1.71,"l":1.7,"n":137,"o":1.7097,"t":"2026-10-16T14:20:00Z","v":16654,"vw":1.708236},{"c":1.705,"h":1.7076,"l":1.7,"n":34,"o":1.7076,"t":"2026-10-16T14:25:00Z","v":2690,"vw":1.703139},{"c":1.6925,"h":1.7,"l":1.69,"n":93,"o":1.7,"t":"2026-10-16T14:30:00Z","v":13112,"vw":1.695302},{"c":1.705,"h":1.705,"l":1.7,"n":93,"o":1.7,"t":"2026-10-16T14:35:00Z","v":8828,"vw":1.701565},{"c":1.705,"h":1.705,"l":1.705,"n":21,"o":1.705,"t":"2026-10-16T14:40:00Z","v":1652,"vw":1.705},{"c":1.7029,"h":1.705,"l":1.7029,"n":15,"o":1.705,"t":"2026-10-16T14:45:00Z","v":2333,"vw":1.703},{"c":1.7,"h":1.705,"l":1.7,"n":32,"o":1.705,"t":"2026-10-16T14:50:00Z","v":1079,"vw":1.701375},{"c":1.708,"h":1.71,"l":1.7,"n":40,"o":1.7,"t":"2026-10-16T14:55:00Z","v":3351,"vw":1.706122},{"c":1.69,"h":1.7,"l":1.69,"n":68,"o":1.7,"t":"2026-10-16T15:00:00Z","v":4001,"vw":1.696804},{"c":1.69,"h":1.695,"l":1.685,"n":94,"o":1.695,"t":"2026-10-16T15:05:00Z","v":22897,"vw":1.690209},{"c":1.7,"h":1.7,"l":1.69,"n":6,"o":1.69,"t":"2026-10-16T15:10:00Z","v":479,"vw":1.695349},{"c":1.68,"h":1.69,"l":1.68,"n":74,"o":1.69,"t":"2026-10-16T15:15:00Z","v":10127,"vw":1.688754},{"c":1.675,"h":1.685,"l":1.67,"n":66,"o":1.68,"t":"2026-10-16T15:20:00Z","v":6791,"vw":1.678627},{"c":1.68,"h":1.68,"l":1.67,"n":36,"o":1.675,"t":"2026-10-16T15:25:00Z","v":4487,"vw":1.675123},{"c":1.68,"h":1.69,"l":1.67,"n":72,"o":1.675,"t":"2026-10-16T15:30:00Z","v":10211,"vw":1.68066},{"c":1.68,"h":1.685,"l":1.68,"n":50,"o":1.685,"t":"2026-10-16T15:35:00Z","v":1821,"vw":1.681418},{"c":1.675,"h":1.675,"l":1.6729,"n":6,"o":1.675,"t":"2026-10-16T15:40:00Z","v":589,"vw":1.674569},{"c":1.68,"h":1.68,"l":1.675,"n":18,"o":1.675,"t":"2026-10-16T15:45:00Z","v":817,"vw":1.676751},{"c":1.665,"h":1.68,"l":1.66,"n":62,"o":1.68,"t":"2026-10-16T15:50:00Z","v":15526,"vw":1.668359},{"c":1.6699,"h":1.67,"l":1.66,"n":17,"o":1.665,"t":"2026-10-16T15:55:00Z","v":2006,"vw":1.665272},{"c":1.665,"h":1.675,"l":1.66,"n":127,"o":1.67,"t":"2026-10-16T16:00:00Z","v":41387,"vw":1.669595},{"c":1.6676,"h":1.67,"l":1.6601,"n":30,"o":1.6601,"t":"2026-10-16T16:05:00Z","v":4225,"vw":1.66423},{"c":1.67,"h":1.67,"l":1.6676,"n":14,"o":1.6676,"t":"2026-10-16T16:10:00Z","v":364,"vw":1.668621},{"c":1.67,"h":1.67,"l":1.66,"n":81,"o":1.67,"t":"2026-10-16T16:15:00Z","v":9690,"vw":1.668614},{"c":1.67,"h":1.67,"l":1.665,"n":21,"o":1.665,"t":"2026-10-16T16:20:00Z","v":1641,"vw":1.665537},{"c":1.668,"h":1.67,"l":1.6677,"n":14,"o":1.67,"t":"2026-10-16T16:25:00Z","v":664,"vw":1.668517},{"c":1.67,"h":1.67,"l":1.67,"n":12,"o":1.67,"t":"2026-10-16T16:30:00Z","v":353,"vw":1.67},{"c":1.665,"h":1.67,"l":1.66,"n":47,"o":1.665,"t":"2026-10-16T16:35:00Z","v":13030,"vw":1.667211},{"c":1.665,"h":1.67,"l":1.665,"n":24,"o":1.67,"t":"2026-10-16T16:40:00Z","v":2952,"vw":1.666039},{"c":1.67,"h":1.675,"l":1.6626,"n":144,"o":1.6626,"t":"2026-10-16T16:45:00Z","v":26219,"vw":1.669653},{"c":1.675,"h":1.675,"l":1.66,"n":122,"o":1.67,"t":"2026-10-16T16:50:00Z","v":20389,"vw":1.667213},{"c":1.675,"h":1.68,"l":1.675,"n":15,"o":1.68,"t":"2026-10-16T16:55:00Z","v":1012,"vw":1.675576},{"c":1.68,"h":1.68,"l":1.67,"n":14,"o":1.675,"t":"2026-10-16T17:00:00Z","v":1282,"vw":1.675793},{"c":1.68,"h":1.68,"l":1.675,"n":9,"o":1.675,"t":"2026-10-16T17:05:00Z","v":426,"vw":1.677857},{"c":1.67,"h":1.675,"l":1.67,"n":8,"o":1.675,"t":"2026-10-16T17:10:00Z","v":458,"vw":1.673333},{"c":1.67,"h":1.675,"l":1.67,"n":48,"o":1.675,"t":"2026-10-16T17:15:00Z","v":5809,"vw":1.670103},{"c":1.665,"h":1.665,"l":1.665,"n":1,"o":1.665,"t":"2026-10-16T17:20:00Z","v":100,"vw":1.665},{"c":1.67,"h":1.675,"l":1.67,"n":73,"o":1.67,"t":"2026-10-16T17:25:00Z","v":10432,"vw":1.6725},{"c":1.685,"h":1.685,"l":1.67,"n":74,"o":1.67,"t":"2026-10-16T17:30:00Z","v":8237,"vw":1.67851},{"c":1.675,"h":1.685,"l":1.675,"n":73,"o":1.685,"t":"2026-10-16T17:35:00Z","v":9074,"vw":1.680013},{"c":1.675,"h":1.685,"l":1.675,"n":70,"o":1.68,"t":"2026-10-16T17:40:00Z","v":9180,"vw":1.679715},{"c":1.68,"h":1.68,"l":1.67,"n":23,"o":1.675,"t":"2026-10-16T17:45:00Z","v":1730,"vw":1.675804},{"c":1.6735,"h":1.6799,"l":1.67,"n":37,"o":1.6799,"t":"2026-10-16T17:50:00Z","v":2674,"vw":1.673261},{"c":1.6728,"h":1.6799,"l":1.6728,"n":34,"o":1.675,"t":"2026-10-16T17:55:00Z","v":2717,"vw":1.675811},{"c":1.67,"h":1.675,"l":1.67,"n":35,"o":1.675,"t":"2026-10-16T18:00:00Z","v":1909,"vw":1.674023},{"c":1.67,"h":1.675,"l":1.665,"n":45,"o":1.67,"t":"2026-10-16T18:05:00Z","v":7338,"vw":1.669702},{"c":1.665,"h":1.665,"l":1.66,"n":34,"o":1.665,"t":"2026-10-16T18:10:00Z","v":4587,"vw":1.662162},{"c":1.665,"h":1.665,"l":1.66,"n":10,"o":1.665,"t":"2026-10-16T18:15:00Z","v":509,"vw":1.663333},{"c":1.66,"h":1.67,"l":1.66,"n":21,"o":1.67,"t":"2026-10-16T18:20:00Z","v":702,"vw":1.6675},{"c":1.67,"h":1.67,"l":1.665,"n":16,"o":1.665,"t":"2026-10-16T18:25:00Z","v":1806,"vw":1.665961},{"c":1.67,"h":1.67,"l":1.66,"n":31,"o":1.67,"t":"2026-10-16T18:30:00Z","v":1872,"vw":1.665326},{"c":1.67,"h":1.67,"l":1.66,"n":21,"o":1.66,"t":"2026-10-16T18:35:00Z","v":2097,"vw":1.666},{"c":1.665,"h":1.67,"l":1.66,"n":120,"o":1.665,"t":"2026-10-16T18:40:00Z","v":37988,"vw":1.661407},{"c":1.665,"h":1.665,"l":1.66,"n":46,"o":1.665,"t":"2026-10-16T18:45:00Z","v":3357,"vw":1.663198},{"c":1.67,"h":1.67,"l":1.66,"n":296,"o":1.665,"t":"2026-10-16T18:50:00Z","v":40972,"vw":1.666835},{"c":1.67,"h":1.67,"l":1.66,"n":73,"o":1.665,"t":"2026-10-16T18:55:00Z","v":11628,"vw":1.665227},{"c":1.665,"h":1.67,"l":1.665,"n":32,"o":1.67,"t":"2026-10-16T19:00:00Z","v":4684,"vw":1.66661},{"c":1.675,"h":1.68,"l":1.665,"n":91,"o":1.67,"t":"2026-10-16T19:05:00Z","v":14639,"vw":1.670133},{"c":1.685,"h":1.69,"l":1.675,"n":108,"o":1.675,"t":"2026-10-16T19:10:00Z","v":19462,"vw":1.678679},{"c":1.69,"h":1.69,"l":1.6839,"n":50,"o":1.69,"t":"2026-10-16T19:15:00Z","v":6956,"vw":1.687358},{"c":1.685,"h":1.69,"l":1.68,"n":55,"o":1.69,"t":"2026-10-16T19:20:00Z","v":6354,"vw":1.686659},{"c":1.69,"h":1.69,"l":1.68,"n":49,"o":1.69,"t":"2026-10-16T19:25:00Z","v":5335,"vw":1.684789},{"c":1.69,"h":1.69,"l":1.685,"n":58,"o":1.69,"t":"2026-10-16T19:30:00Z","v":3706,"vw":1.686819},{"c":1.68,"h":1.69,"l":1.68,"n":71,"o":1.685,"t":"2026-10-16T19:35:00Z","v":11007,"vw":1.684752},{"c":1.67,"h":1.685,"l":1.67,"n":216,"o":1.68,"t":"2026-10-16T19:40:00Z","v":37709,"vw":1.676765},{"c":1.665,"h":1.675,"l":1.66,"n":73,"o":1.675,"t":"2026-10-16T19:45:00Z","v":15145,"vw":1.670611},{"c":1.67,"h":1.67,"l":1.66,"n":129,"o":1.66,"t":"2026-10-16T19:50:00Z","v":13387,"vw":1.665049},{"c":1.695,"h":1.7,"l":1.66,"n":748,"o":1.66,"t":"2026-10-16T19:55:00Z","v":118342,"vw":1.685242},{"c":1.7,"h":1.7,"l":1.68,"n":7,"o":1.68,"t":"2026-10-16T20:00:00Z","v":77919,"vw":1.680026},{"c":1.69,"h":1.69,"l":1.69,"n":2,"o":1.69,"t":"2026-10-16T20:20:00Z","v":350,"vw":1.69},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-19T11:00:00Z","v":745,"vw":1.72},{"c":1.67,"h":1.69,"l":1.67,"n":4,"o":1.69,"t":"2026-10-19T11:15:00Z","v":475,"vw":1.68061},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-19T12:10:00Z","v":100,"vw":1.68},{"c":1.72,"h":1.75,"l":1.69,"n":38,"o":1.69,"t":"2026-10-19T13:30:00Z","v":16974,"vw":1.696118},{"c":1.71,"h":1.725,"l":1.71,"n":11,"o":1.72,"t":"2026-10-19T13:35:00Z","v":1113,"vw":1.7155},{"c":1.685,"h":1.71,"l":1.68,"n":71,"o":1.71,"t":"2026-10-19T13:40:00Z","v":13697,"vw":1.691401},{"c":1.686,"h":1.686,"l":1.675,"n":114,"o":1.68,"t":"2026-10-19T13:45:00Z","v":11834,"vw":1.677147},{"c":1.691,"h":1.691,"l":1.69,"n":31,"o":1.691,"t":"2026-10-19T13:50:00Z","v":1822,"vw":1.690381},{"c":1.69,"h":1.69,"l":1.685,"n":14,"o":1.69,"t":"2026-10-19T13:55:00Z","v":4886,"vw":1.685211},{"c":1.71,"h":1.71,"l":1.685,"n":101,"o":1.685,"t":"2026-10-19T14:00:00Z","v":5288,"vw":1.701074},{"c":1.735,"h":1.74,"l":1.7,"n":190,"o":1.7176,"t":"2026-10-19T14:05:00Z","v":26579,"vw":1.724385},{"c":1.74,"h":1.74,"l":1.735,"n":88,"o":1.735,"t":"2026-10-19T14:10:00Z","v":4001,"vw":1.735315},{"c":1.745,"h":1.75,"l":1.74,"n":77,"o":1.74,"t":"2026-10-19T14:15:00Z","v":3334,"vw":1.744101},{"c":1.745,"h":1.745,"l":1.742,"n":54,"o":1.745,"t":"2026-10-19T14:20:00Z","v":3214,"vw":1.744878},{"c":1.75,"h":1.755,"l":1.745,"n":154,"o":1.745,"t":"2026-10-19T14:25:00Z","v":11544,"vw":1.750069},{"c":1.735,"h":1.75,"l":1.735,"n":111,"o":1.75,"t":"2026-10-19T14:30:00Z","v":7839,"vw":1.743281},{"c":1.74,"h":1.74,"l":1.735,"n":33,"o":1.735,"t":"2026-10-19T14:35:00Z","v":3223,"vw":1.73939},{"c":1.755,"h":1.765,"l":1.73,"n":368,"o":1.73,"t":"2026-10-19T14:40:00Z","v":64083,"vw":1.750621},{"c":1.75,"h":1.765,"l":1.74,"n":208,"o":1.755,"t":"2026-10-19T14:45:00Z","v":20758,"vw":1.750775},{"c":1.75,"h":1.7513,"l":1.74,"n":80,"o":1.75,"t":"2026-10-19T14:50:00Z","v":8251,"vw":1.749489},{"c":1.7499,"h":1.75,"l":1.74,"n":67,"o":1.75,"t":"2026-10-19T14:55:00Z","v":3643,"vw":1.745878},{"c":1.745,"h":1.75,"l":1.745,"n":94,"o":1.745,"t":"2026-10-19T15:00:00Z","v":6742,"vw":1.745187},{"c":1.75,"h":1.75,"l":1.745,"n":42,"o":1.745,"t":"2026-10-19T15:05:00Z","v":2386,"vw":1.746242},{"c":1.76,"h":1.76,"l":1.745,"n":56,"o":1.75,"t":"2026-10-19T15:10:00Z","v":9416,"vw":1.751649},{"c":1.755,"h":1.765,"l":1.75,"n":156,"o":1.755,"t":"2026-10-19T15:15:00Z","v":15029,"vw":1.757539},{"c":1.75,"h":1.755,"l":1.75,"n":49,"o":1.755,"t":"2026-10-19T15:20:00Z","v":2348,"vw":1.754693},{"c":1.745,"h":1.755,"l":1.745,"n":92,"o":1.755,"t":"2026-10-19T15:25:00Z","v":9689,"vw":1.749002},{"c":1.76,"h":1.76,"l":1.75,"n":84,"o":1.75,"t":"2026-10-19T15:30:00Z","v":10314,"vw":1.754722},{"c":1.76,"h":1.76,"l":1.755,"n":84,"o":1.76,"t":"2026-10-19T15:35:00Z","v":7351,"vw":1.757706},{"c":1.755,"h":1.76,"l":1.7502,"n":35,"o":1.76,"t":"2026-10-19T15:40:00Z","v":5971,"vw":1.754501},{"c":1.765,"h":1.7676,"l":1.755,"n":106,"o":1.755,"t":"2026-10-19T15:45:00Z","v":9947,"vw":1.761297},{"c":1.765,"h":1.765,"l":1.76,"n":77,"o":1.765,"t":"2026-10-19T15:50:00Z","v":4147,"vw":1.762913},{"c":1.755,"h":1.765,"l":1.75,"n":163,"o":1.765,"t":"2026-10-19T15:55:00Z","v":14535,"vw":1.754664},{"c":1.755,"h":1.76,"l":1.75,"n":97,"o":1.755,"t":"2026-10-19T16:00:00Z","v":9471,"vw":1.754691},{"c":1.755,"h":1.755,"l":1.75,"n":37,"o":1.755,"t":"2026-10-19T16:05:00Z","v":1868,"vw":1.75463},{"c":1.76,"h":1.76,"l":1.755,"n":49,"o":1.755,"t":"2026-10-19T16:10:00Z","v":3615,"vw":1.757812},{"c":1.765,"h":1.765,"l":1.76,"n":53,"o":1.76,"t":"2026-10-19T16:15:00Z","v":2525,"vw":1.764},{"c":1.7632,"h":1.77,"l":1.7632,"n":43,"o":1.765,"t":"2026-10-19T16:20:00Z","v":2101,"vw":1.765059},{"c":1.775,"h":1.775,"l":1.7643,"n":156,"o":1.765,"t":"2026-10-19T16:25:00Z","v":26776,"vw":1.768138},{"c":1.765,"h":1.775,"l":1.765,"n":77,"o":1.775,"t":"2026-10-19T16:30:00Z","v":13090,"vw":1.77259},{"c":1.765,"h":1.77,"l":1.76,"n":62,"o":1.765,"t":"2026-10-19T16:35:00Z","v":5981,"vw":1.765029},{"c":1.765,"h":1.77,"l":1.76,"n":26,"o":1.765,"t":"2026-10-19T16:40:00Z","v":2461,"vw":1.765736},{"c":1.76,"h":1.7699,"l":1.75,"n":152,"o":1.765,"t":"2026-10-19T16:45:00Z","v":16021,"vw":1.754549},{"c":1.765,"h":1.765,"l":1.76,"n":49,"o":1.76,"t":"2026-10-19T16:50:00Z","v":3360,"vw":1.764748},{"c":1.765,"h":1.77,"l":1.76,"n":48,"o":1.765,"t":"2026-10-19T16:55:00Z","v":7452,"vw":1.764099},{"c":1.765,"h":1.765,"l":1.76,"n":53,"o":1.765,"t":"2026-10-19T17:00:00Z","v":5709,"vw":1.760638},{"c":1.765,"h":1.765,"l":1.765,"n":30,"o":1.765,"t":"2026-10-19T17:05:00Z","v":2355,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":27,"o":1.765,"t":"2026-10-19T17:10:00Z","v":1809,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":33,"o":1.765,"t":"2026-10-19T17:15:00Z","v":7468,"vw":1.765},{"c":1.763,"h":1.7678,"l":1.76,"n":30,"o":1.76,"t":"2026-10-19T17:20:00Z","v":3862,"vw":1.764029},{"c":1.765,"h":1.765,"l":1.765,"n":53,"o":1.765,"t":"2026-10-19T17:25:00Z","v":2892,"vw":1.765},{"c":1.765,"h":1.765,"l":1.76,"n":68,"o":1.765,"t":"2026-10-19T17:30:00Z","v":6379,"vw":1.761385},{"c":1.765,"h":1.765,"l":1.76,"n":62,"o":1.765,"t":"2026-10-19T17:35:00Z","v":2954,"vw":1.763908},{"c":1.755,"h":1.765,"l":1.755,"n":170,"o":1.765,"t":"2026-10-19T17:40:00Z","v":11642,"vw":1.758449},{"c":1.755,"h":1.755,"l":1.755,"n":14,"o":1.755,"t":"2026-10-19T17:45:00Z","v":919,"vw":1.755},{"c":1.755,"h":1.755,"l":1.7501,"n":45,"o":1.755,"t":"2026-10-19T17:50:00Z","v":3606,"vw":1.752926},{"c":1.77,"h":1.79,"l":1.755,"n":796,"o":1.755,"t":"2026-10-19T17:55:00Z","v":127577,"vw":1.780866},{"c":1.775,"h":1.7799,"l":1.77,"n":69,"o":1.775,"t":"2026-10-19T18:00:00Z","v":6981,"vw":1.774573},{"c":1.775,"h":1.775,"l":1.77,"n":54,"o":1.775,"t":"2026-10-19T18:05:00Z","v":4132,"vw":1.774349},{"c":1.775,"h":1.775,"l":1.775,"n":48,"o":1.775,"t":"2026-10-19T18:10:00Z","v":2814,"vw":1.775},{"c":1.775,"h":1.775,"l":1.77,"n":67,"o":1.775,"t":"2026-10-19T18:15:00Z","v":3933,"vw":1.774622},{"c":1.765,"h":1.775,"l":1.765,"n":147,"o":1.775,"t":"2026-10-19T18:20:00Z","v":14783,"vw":1.7696},{"c":1.765,"h":1.77,"l":1.765,"n":13,"o":1.77,"t":"2026-10-19T18:25:00Z","v":1376,"vw":1.76632},{"c":1.765,"h":1.7699,"l":1.765,"n":39,"o":1.765,"t":"2026-10-19T18:30:00Z","v":4054,"vw":1.766219},{"c":1.76,"h":1.765,"l":1.76,"n":88,"o":1.765,"t":"2026-10-19T18:35:00Z","v":7613,"vw":1.76475},{"c":1.765,"h":1.77,"l":1.765,"n":77,"o":1.765,"t":"2026-10-19T18:40:00Z","v":11581,"vw":1.765566},{"c":1.765,"h":1.77,"l":1.765,"n":37,"o":1.77,"t":"2026-10-19T18:45:00Z","v":3532,"vw":1.768199},{"c":1.765,"h":1.77,"l":1.765,"n":51,"o":1.77,"t":"2026-10-19T18:50:00Z","v":4007,"vw":1.768051},{"c":1.77,"h":1.77,"l":1.765,"n":30,"o":1.77,"t":"2026-10-19T18:55:00Z","v":3174,"vw":1.769097},{"c":1.765,"h":1.77,"l":1.76,"n":96,"o":1.77,"t":"2026-10-19T19:00:00Z","v":20639,"vw":1.764944},{"c":1.765,"h":1.7676,"l":1.765,"n":72,"o":1.765,"t":"2026-10-19T19:05:00Z","v":6941,"vw":1.765087},{"c":1.75,"h":1.765,"l":1.75,"n":134,"o":1.765,"t":"2026-10-19T19:10:00Z","v":14792,"vw":1.758931},{"c":1.755,"h":1.755,"l":1.75,"n":85,"o":1.755,"t":"2026-10-19T19:15:00Z","v":6375,"vw":1.754516},{"c":1.7597,"h":1.76,"l":1.75,"n":97,"o":1.755,"t":"2026-10-19T19:20:00Z","v":8959,"vw":1.755259},{"c":1.755,"h":1.76,"l":1.75,"n":49,"o":1.76,"t":"2026-10-19T19:25:00Z","v":4871,"vw":1.755931},{"c":1.745,"h":1.765,"l":1.74,"n":275,"o":1.755,"t":"2026-10-19T19:30:00Z","v":54721,"vw":1.755312},{"c":1.755,"h":1.755,"l":1.745,"n":107,"o":1.75,"t":"2026-10-19T19:35:00Z","v":30206,"vw":1.746977},{"c":1.755,"h":1.755,"l":1.745,"n":188,"o":1.755,"t":"2026-10-19T19:40:00Z","v":41319,"vw":1.75057},{"c":1.755,"h":1.76,"l":1.755,"n":62,"o":1.755,"t":"2026-10-19T19:45:00Z","v":10309,"vw":1.755109},{"c":1.755,"h":1.76,"l":1.75,"n":117,"o":1.755,"t":"2026-10-19T19:50:00Z","v":12183,"vw":1.755344},{"c":1.77,"h":1.78,"l":1.75,"n":650,"o":1.755,"t":"2026-10-19T19:55:00Z","v":119892,"vw":1.764644},{"c":1.76,"h":1.76,"l":1.76,"n":6,"o":1.76,"t":"2026-10-19T20:00:00Z","v":30369,"vw":1.76},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-19T20:35:00Z","v":506,"vw":1.78},{"c":1.8127,"h":1.8127,"l":1.8127,"n":1,"o":1.8127,"t":"2026-10-19T22:05:00Z","v":500,"vw":1.8127},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-20T08:25:00Z","v":275,"vw":1.82},{"c":1.77,"h":1.82,"l":1.77,"n":2,"o":1.82,"t":"2026-10-20T09:30:00Z","v":467,"vw":1.797944},{"c":1.745,"h":1.7888,"l":1.73,"n":87,"o":1.76,"t":"2026-10-20T13:30:00Z","v":20742,"vw":1.743704},{"c":1.75,"h":1.7599,"l":1.74,"n":115,"o":1.745,"t":"2026-10-20T13:35:00Z","v":10865,"vw":1.74222},{"c":1.7524,"h":1.765,"l":1.745,"n":269,"o":1.75,"t":"2026-10-20T13:40:00Z","v":28038,"vw":1.753885},{"c":1.775,"h":1.775,"l":1.75,"n":66,"o":1.76,"t":"2026-10-20T13:45:00Z","v":8873,"vw":1.764615},{"c":1.805,"h":1.81,"l":1.775,"n":92,"o":1.775,"t":"2026-10-20T13:50:00Z","v":11463,"vw":1.79075},{"c":1.805,"h":1.805,"l":1.79,"n":66,"o":1.805,"t":"2026-10-20T13:55:00Z","v":7477,"vw":1.79888},{"c":1.805,"h":1.815,"l":1.8,"n":88,"o":1.8,"t":"2026-10-20T14:00:00Z","v":8412,"vw":1.804834},{"c":1.815,"h":1.835,"l":1.805,"n":129,"o":1.805,"t":"2026-10-20T14:05:00Z","v":21880,"vw":1.820891},{"c":1.815,"h":1.82,"l":1.81,"n":99,"o":1.815,"t":"2026-10-20T14:10:00Z","v":17833,"vw":1.81735},{"c":1.825,"h":1.83,"l":1.815,"n":64,"o":1.815,"t":"2026-10-20T14:15:00Z","v":9937,"vw":1.821423},{"c":1.845,"h":1.845,"l":1.83,"n":126,"o":1.83,"t":"2026-10-20T14:20:00Z","v":16966,"vw":1.837577},{"c":1.86,"h":1.8677,"l":1.8433,"n":94,"o":1.845,"t":"2026-10-20T14:25:00Z","v":17272,"vw":1.849411},{"c":1.855,"h":1.86,"l":1.85,"n":42,"o":1.86,"t":"2026-10-20T14:30:00Z","v":4544,"vw":1.858729},{"c":1.875,"h":1.875,"l":1.855,"n":130,"o":1.855,"t":"2026-10-20T14:35:00Z","v":11419,"vw":1.864058},{"c":1.885,"h":1.895,"l":1.8745,"n":137,"o":1.8745,"t":"2026-10-20T14:40:00Z","v":14979,"vw":1.887364},{"c":1.89,"h":1.895,"l":1.885,"n":79,"o":1.885,"t":"2026-10-20T14:45:00Z","v":7381,"vw":1.891764},{"c":1.885,"h":1.895,"l":1.88,"n":80,"o":1.895,"t":"2026-10-20T14:50:00Z","v":6069,"vw":1.887596},{"c":1.9,"h":1.9,"l":1.88,"n":82,"o":1.885,"t":"2026-10-20T14:55:00Z","v":5345,"vw":1.889442},{"c":1.88,"h":1.895,"l":1.875,"n":122,"o":1.895,"t":"2026-10-20T15:00:00Z","v":14687,"vw":1.885326},{"c":1.885,"h":1.89,"l":1.875,"n":83,"o":1.875,"t":"2026-10-20T15:05:00Z","v":6128,"vw":1.879803},{"c":1.87,"h":1.885,"l":1.855,"n":143,"o":1.88,"t":"2026-10-20T15:10:00Z","v":13564,"vw":1.86859},{"c":1.86,"h":1.87,"l":1.86,"n":48,"o":1.86,"t":"2026-10-20T15:15:00Z","v":2877,"vw":1.863784},{"c":1.875,"h":1.88,"l":1.86,"n":144,"o":1.86,"t":"2026-10-20T15:20:00Z","v":20580,"vw":1.868528},{"c":1.875,"h":1.875,"l":1.87,"n":62,"o":1.875,"t":"2026-10-20T15:25:00Z","v":4190,"vw":1.873278},{"c":1.86,"h":1.8799,"l":1.86,"n":212,"o":1.8799,"t":"2026-10-20T15:30:00Z","v":21499,"vw":1.869103},{"c":1.865,"h":1.865,"l":1.86,"n":34,"o":1.865,"t":"2026-10-20T15:35:00Z","v":1646,"vw":1.864091},{"c":1.87,"h":1.87,"l":1.86,"n":75,"o":1.86,"t":"2026-10-20T15:40:00Z","v":11248,"vw":1.86387},{"c":1.86,"h":1.87,"l":1.86,"n":99,"o":1.865,"t":"2026-10-20T15:45:00Z","v":11846,"vw":1.864906},{"c":1.875,"h":1.875,"l":1.86,"n":185,"o":1.865,"t":"2026-10-20T15:50:00Z","v":35303,"vw":1.869444},{"c":1.865,"h":1.875,"l":1.865,"n":67,"o":1.875,"t":"2026-10-20T15:55:00Z","v":5564,"vw":1.869883},{"c":1.855,"h":1.86,"l":1.855,"n":58,"o":1.86,"t":"2026-10-20T16:00:00Z","v":3174,"vw":1.857233},{"c":1.84,"h":1.855,"l":1.84,"n":72,"o":1.85,"t":"2026-10-20T16:05:00Z","v":5408,"vw":1.844095},{"c":1.835,"h":1.84,"l":1.835,"n":76,"o":1.84,"t":"2026-10-20T16:10:00Z","v":4384,"vw":1.836214},{"c":1.85,"h":1.85,"l":1.835,"n":68,"o":1.835,"t":"2026-10-20T16:15:00Z","v":16237,"vw":1.836867},{"c":1.845,"h":1.85,"l":1.84,"n":32,"o":1.84,"t":"2026-10-20T16:20:00Z","v":3753,"vw":1.845},{"c":1.845,"h":1.85,"l":1.835,"n":180,"o":1.845,"t":"2026-10-20T16:25:00Z","v":23184,"vw":1.843905},{"c":1.85,"h":1.85,"l":1.845,"n":21,"o":1.845,"t":"2026-10-20T16:30:00Z","v":2630,"vw":1.849546},{"c":1.845,"h":1.85,"l":1.84,"n":24,"o":1.85,"t":"2026-10-20T16:35:00Z","v":1816,"vw":1.844654},{"c":1.85,"h":1.85,"l":1.845,"n":167,"o":1.845,"t":"2026-10-20T16:40:00Z","v":14383,"vw":1.847951},{"c":1.845,"h":1.85,"l":1.84,"n":63,"o":1.85,"t":"2026-10-20T16:45:00Z","v":6380,"vw":1.846316},{"c":1.845,"h":1.845,"l":1.84,"n":62,"o":1.845,"t":"2026-10-20T16:50:00Z","v":3821,"vw":1.84467},{"c":1.845,"h":1.8499,"l":1.84,"n":68,"o":1.84,"t":"2026-10-20T16:55:00Z","v":6640,"vw":1.845462},{"c":1.845,"h":1.845,"l":1.84,"n":61,"o":1.84,"t":"2026-10-20T17:00:00Z","v":3055,"vw":1.840398},{"c":1.84,"h":1.845,"l":1.83,"n":128,"o":1.84,"t":"2026-10-20T17:05:00Z","v":12642,"vw":1.838094},{"c":1.845,"h":1.845,"l":1.845,"n":22,"o":1.845,"t":"2026-10-20T17:10:00Z","v":1196,"vw":1.845},{"c":1.845,"h":1.85,"l":1.84,"n":25,"o":1.84,"t":"2026-10-20T17:15:00Z","v":842,"vw":1.844699},{"c":1.845,"h":1.85,"l":1.845,"n":49,"o":1.845,"t":"2026-10-20T17:20:00Z","v":2141,"vw":1.845937},{"c":1.845,"h":1.845,"l":1.845,"n":37,"o":1.845,"t":"2026-10-20T17:25:00Z","v":1928,"vw":1.845},{"c":1.845,"h":1.845,"l":1.8424,"n":40,"o":1.845,"t":"2026-10-20T17:30:00Z","v":2770,"vw":1.844711},{"c":1.855,"h":1.855,"l":1.845,"n":81,"o":1.845,"t":"2026-10-20T17:35:00Z","v":6276,"vw":1.851509},{"c":1.84,"h":1.855,"l":1.835,"n":137,"o":1.855,"t":"2026-10-20T17:40:00Z","v":16159,"vw":1.843209},{"c":1.835,"h":1.845,"l":1.835,"n":42,"o":1.84,"t":"2026-10-20T17:45:00Z","v":8919,"vw":1.839727},{"c":1.84,"h":1.845,"l":1.835,"n":112,"o":1.84,"t":"2026-10-20T17:50:00Z","v":12786,"vw":1.842163},{"c":1.845,"h":1.8478,"l":1.8435,"n":21,"o":1.845,"t":"2026-10-20T17:55:00Z","v":2172,"vw":1.845122},{"c":1.845,"h":1.845,"l":1.84,"n":33,"o":1.845,"t":"2026-10-20T18:00:00Z","v":3678,"vw":1.842581},{"c":1.845,"h":1.85,"l":1.84,"n":74,"o":1.845,"t":"2026-10-20T18:05:00Z","v":11976,"vw":1.84514},{"c":1.845,"h":1.85,"l":1.84,"n":185,"o":1.85,"t":"2026-10-20T18:10:00Z","v":21277,"vw":1.848776},{"c":1.84,"h":1.845,"l":1.8328,"n":138,"o":1.845,"t":"2026-10-20T18:15:00Z","v":12386,"vw":1.839133},{"c":1.845,"h":1.845,"l":1.835,"n":81,"o":1.835,"t":"2026-10-20T18:20:00Z","v":9189,"vw":1.840141},{"c":1.835,"h":1.84,"l":1.835,"n":49,"o":1.84,"t":"2026-10-20T18:25:00Z","v":3302,"vw":1.838603},{"c":1.835,"h":1.835,"l":1.835,"n":24,"o":1.835,"t":"2026-10-20T18:30:00Z","v":727,"vw":1.835},{"c":1.835,"h":1.84,"l":1.835,"n":49,"o":1.835,"t":"2026-10-20T18:35:00Z","v":4510,"vw":1.836969},{"c":1.835,"h":1.835,"l":1.835,"n":28,"o":1.835,"t":"2026-10-20T18:40:00Z","v":499,"vw":1.835},{"c":1.8375,"h":1.84,"l":1.835,"n":32,"o":1.835,"t":"2026-10-20T18:45:00Z","v":3883,"vw":1.836125},{"c":1.835,"h":1.835,"l":1.835,"n":34,"o":1.835,"t":"2026-10-20T18:50:00Z","v":2230,"vw":1.835},{"c":1.84,"h":1.845,"l":1.835,"n":207,"o":1.84,"t":"2026-10-20T18:55:00Z","v":17928,"vw":1.839999},{"c":1.835,"h":1.84,"l":1.835,"n":24,"o":1.839,"t":"2026-10-20T19:00:00Z","v":1749,"vw":1.837665},{"c":1.835,"h":1.84,"l":1.83,"n":33,"o":1.83,"t":"2026-10-20T19:05:00Z","v":1585,"vw":1.835},{"c":1.835,"h":1.84,"l":1.835,"n":62,"o":1.835,"t":"2026-10-20T19:10:00Z","v":3807,"vw":1.8356},{"c":1.858,"h":1.87,"l":1.83,"n":482,"o":1.835,"t":"2026-10-20T19:15:00Z","v":63760,"vw":1.854909},{"c":1.8542,"h":1.855,"l":1.8542,"n":70,"o":1.855,"t":"2026-10-20T19:20:00Z","v":6375,"vw":1.854686},{"c":1.855,"h":1.855,"l":1.855,"n":21,"o":1.855,"t":"2026-10-20T19:25:00Z","v":847,"vw":1.855},{"c":1.855,"h":1.86,"l":1.855,"n":52,"o":1.86,"t":"2026-10-20T19:30:00Z","v":5701,"vw":1.859891},{"c":1.86,"h":1.865,"l":1.855,"n":123,"o":1.855,"t":"2026-10-20T19:35:00Z","v":12070,"vw":1.859657},{"c":1.855,"h":1.86,"l":1.85,"n":120,"o":1.86,"t":"2026-10-20T19:40:00Z","v":9886,"vw":1.854512},{"c":1.835,"h":1.865,"l":1.83,"n":762,"o":1.855,"t":"2026-10-20T19:45:00Z","v":131412,"vw":1.847008},{"c":1.835,"h":1.84,"l":1.83,"n":236,"o":1.835,"t":"2026-10-20T19:50:00Z","v":21585,"vw":1.836719},{"c":1.845,"h":1.855,"l":1.832,"n":891,"o":1.835,"t":"2026-10-20T19:55:00Z","v":136435,"vw":1.848097},{"c":1.8786,"h":1.8786,"l":1.84,"n":10,"o":1.84,"t":"2026-10-20T20:00:00Z","v":65782,"vw":1.852579},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-20T20:45:00Z","v":500,"vw":1.86},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-20T21:00:00Z","v":9506,"vw":1.84},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-20T21:05:00Z","v":176,"vw":1.86},{"c":1.864,"h":1.864,"l":1.86,"n":2,"o":1.86,"t":"2026-10-20T21:30:00Z","v":600,"vw":1.862},{"c":1.8698,"h":1.8698,"l":1.8698,"n":1,"o":1.8698,"t":"2026-10-20T23:55:00Z","v":900,"vw":1.8698},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-21T13:00:00Z","v":165,"vw":1.9},{"c":1.8888,"h":1.8888,"l":1.8888,"n":1,"o":1.8888,"t":"2026-10-21T13:10:00Z","v":789,"vw":1.8888},{"c":1.87,"h":1.87,"l":1.82,"n":109,"o":1.85,"t":"2026-10-21T13:30:00Z","v":26007,"vw":1.836407},{"c":1.83,"h":1.845,"l":1.83,"n":17,"o":1.845,"t":"2026-10-21T13:35:00Z","v":2182,"vw":1.84275},{"c":1.835,"h":1.85,"l":1.83,"n":35,"o":1.845,"t":"2026-10-21T13:40:00Z","v":10049,"vw":1.848338},{"c":1.85,"h":1.85,"l":1.84,"n":110,"o":1.84,"t":"2026-10-21T13:45:00Z","v":6208,"vw":1.847406},{"c":1.83,"h":1.8599,"l":1.83,"n":135,"o":1.85,"t":"2026-10-21T13:50:00Z","v":10374,"vw":1.852357},{"c":1.84,"h":1.84,"l":1.8227,"n":43,"o":1.83,"t":"2026-10-21T13:55:00Z","v":3022,"vw":1.829431},{"c":1.83,"h":1.848,"l":1.83,"n":19,"o":1.848,"t":"2026-10-21T14:00:00Z","v":1210,"vw":1.8383},{"c":1.84,"h":1.84,"l":1.825,"n":136,"o":1.83,"t":"2026-10-21T14:05:00Z","v":14215,"vw":1.830338},{"c":1.8353,"h":1.84,"l":1.835,"n":53,"o":1.835,"t":"2026-10-21T14:10:00Z","v":3164,"vw":1.836994},{"c":1.835,"h":1.84,"l":1.83,"n":18,"o":1.83,"t":"2026-10-21T14:15:00Z","v":2816,"vw":1.833155},{"c":1.835,"h":1.84,"l":1.8301,"n":76,"o":1.835,"t":"2026-10-21T14:20:00Z","v":6918,"vw":1.835326},{"c":1.835,"h":1.84,"l":1.83,"n":18,"o":1.835,"t":"2026-10-21T14:25:00Z","v":1599,"vw":1.83334},{"c":1.835,"h":1.84,"l":1.835,"n":23,"o":1.835,"t":"2026-10-21T14:30:00Z","v":1072,"vw":1.835625},{"c":1.835,"h":1.835,"l":1.835,"n":9,"o":1.835,"t":"2026-10-21T14:35:00Z","v":2816,"vw":1.835},{"c":1.835,"h":1.835,"l":1.83,"n":26,"o":1.835,"t":"2026-10-21T14:40:00Z","v":1276,"vw":1.833108},{"c":1.835,"h":1.835,"l":1.825,"n":84,"o":1.83,"t":"2026-10-21T14:45:00Z","v":20816,"vw":1.830282},{"c":1.83,"h":1.8376,"l":1.83,"n":20,"o":1.8376,"t":"2026-10-21T14:50:00Z","v":1621,"vw":1.834585},{"c":1.82,"h":1.83,"l":1.82,"n":71,"o":1.83,"t":"2026-10-21T14:55:00Z","v":11230,"vw":1.828946},{"c":1.81,"h":1.82,"l":1.81,"n":110,"o":1.82,"t":"2026-10-21T15:00:00Z","v":18526,"vw":1.819039},{"c":1.815,"h":1.82,"l":1.8124,"n":40,"o":1.82,"t":"2026-10-21T15:05:00Z","v":6252,"vw":1.819516},{"c":1.815,"h":1.815,"l":1.81,"n":30,"o":1.815,"t":"2026-10-21T15:10:00Z","v":2391,"vw":1.814737},{"c":1.815,"h":1.815,"l":1.815,"n":15,"o":1.815,"t":"2026-10-21T15:15:00Z","v":976,"vw":1.815},{"c":1.811,"h":1.811,"l":1.805,"n":69,"o":1.81,"t":"2026-10-21T15:20:00Z","v":10990,"vw":1.810014},{"c":1.8165,"h":1.8165,"l":1.81,"n":20,"o":1.81,"t":"2026-10-21T15:25:00Z","v":2494,"vw":1.814526},{"c":1.82,"h":1.82,"l":1.81,"n":12,"o":1.815,"t":"2026-10-21T15:30:00Z","v":1034,"vw":1.817222},{"c":1.805,"h":1.815,"l":1.8,"n":47,"o":1.815,"t":"2026-10-21T15:35:00Z","v":3079,"vw":1.805039},{"c":1.805,"h":1.808,"l":1.805,"n":27,"o":1.808,"t":"2026-10-21T15:40:00Z","v":1631,"vw":1.805214},{"c":1.805,"h":1.805,"l":1.805,"n":4,"o":1.805,"t":"2026-10-21T15:45:00Z","v":370,"vw":1.805},{"c":1.795,"h":1.8,"l":1.795,"n":50,"o":1.8,"t":"2026-10-21T15:50:00Z","v":3163,"vw":1.799167},{"c":1.795,"h":1.798,"l":1.79,"n":13,"o":1.798,"t":"2026-10-21T15:55:00Z","v":2069,"vw":1.791},{"c":1.795,"h":1.795,"l":1.795,"n":10,"o":1.795,"t":"2026-10-21T16:00:00Z","v":815,"vw":1.795},{"c":1.795,"h":1.795,"l":1.79,"n":12,"o":1.79,"t":"2026-10-21T16:05:00Z","v":1645,"vw":1.792755},{"c":1.785,"h":1.795,"l":1.785,"n":81,"o":1.79,"t":"2026-10-21T16:10:00Z","v":6906,"vw":1.789129},{"c":1.785,"h":1.785,"l":1.785,"n":19,"o":1.785,"t":"2026-10-21T16:15:00Z","v":3073,"vw":1.785},{"c":1.785,"h":1.79,"l":1.78,"n":24,"o":1.785,"t":"2026-10-21T16:20:00Z","v":2355,"vw":1.784318},{"c":1.785,"h":1.79,"l":1.785,"n":23,"o":1.785,"t":"2026-10-21T16:25:00Z","v":772,"vw":1.78625},{"c":1.785,"h":1.785,"l":1.785,"n":5,"o":1.785,"t":"2026-10-21T16:30:00Z","v":112,"vw":1.785},{"c":1.795,"h":1.795,"l":1.785,"n":33,"o":1.79,"t":"2026-10-21T16:35:00Z","v":1962,"vw":1.789911},{"c":1.795,"h":1.8,"l":1.79,"n":47,"o":1.8,"t":"2026-10-21T16:40:00Z","v":1842,"vw":1.794231},{"c":1.795,"h":1.8,"l":1.795,"n":16,"o":1.795,"t":"2026-10-21T16:45:00Z","v":965,"vw":1.795579},{"c":1.7925,"h":1.8,"l":1.7925,"n":16,"o":1.8,"t":"2026-10-21T16:50:00Z","v":725,"vw":1.795392},{"c":1.795,"h":1.795,"l":1.79,"n":12,"o":1.79,"t":"2026-10-21T16:55:00Z","v":781,"vw":1.790833},{"c":1.795,"h":1.795,"l":1.79,"n":23,"o":1.795,"t":"2026-10-21T17:00:00Z","v":1013,"vw":1.793333},{"c":1.795,"h":1.795,"l":1.795,"n":12,"o":1.795,"t":"2026-10-21T17:05:00Z","v":312,"vw":1.795},{"c":1.7901,"h":1.795,"l":1.79,"n":25,"o":1.79,"t":"2026-10-21T17:10:00Z","v":1664,"vw":1.791644},{"c":1.785,"h":1.795,"l":1.78,"n":57,"o":1.795,"t":"2026-10-21T17:20:00Z","v":3911,"vw":1.786227},{"c":1.785,"h":1.785,"l":1.785,"n":46,"o":1.785,"t":"2026-10-21T17:25:00Z","v":4546,"vw":1.785},{"c":1.79,"h":1.79,"l":1.78,"n":39,"o":1.785,"t":"2026-10-21T17:30:00Z","v":5610,"vw":1.784897},{"c":1.785,"h":1.785,"l":1.78,"n":12,"o":1.785,"t":"2026-10-21T17:35:00Z","v":1121,"vw":1.782141},{"c":1.785,"h":1.79,"l":1.785,"n":14,"o":1.785,"t":"2026-10-21T17:40:00Z","v":594,"vw":1.788},{"c":1.79,"h":1.79,"l":1.785,"n":38,"o":1.785,"t":"2026-10-21T17:45:00Z","v":2625,"vw":1.788359},{"c":1.795,"h":1.795,"l":1.795,"n":42,"o":1.795,"t":"2026-10-21T17:50:00Z","v":1732,"vw":1.795},{"c":1.79,"h":1.795,"l":1.79,"n":44,"o":1.795,"t":"2026-10-21T17:55:00Z","v":2668,"vw":1.792568},{"c":1.795,"h":1.795,"l":1.795,"n":4,"o":1.795,"t":"2026-10-21T18:00:00Z","v":107,"vw":1.795},{"c":1.8,"h":1.81,"l":1.795,"n":314,"o":1.795,"t":"2026-10-21T18:05:00Z","v":59063,"vw":1.802713},{"c":1.8,"h":1.805,"l":1.795,"n":70,"o":1.805,"t":"2026-10-21T18:10:00Z","v":6315,"vw":1.796796},{"c":1.805,"h":1.81,"l":1.8,"n":76,"o":1.8,"t":"2026-10-21T18:15:00Z","v":13637,"vw":1.805487},{"c":1.8,"h":1.81,"l":1.8,"n":24,"o":1.805,"t":"2026-10-21T18:20:00Z","v":1897,"vw":1.805494},{"c":1.795,"h":1.805,"l":1.79,"n":65,"o":1.8,"t":"2026-10-21T18:25:00Z","v":5694,"vw":1.797558},{"c":1.795,"h":1.795,"l":1.79,"n":10,"o":1.795,"t":"2026-10-21T18:30:00Z","v":319,"vw":1.793333},{"c":1.79,"h":1.795,"l":1.785,"n":77,"o":1.795,"t":"2026-10-21T18:35:00Z","v":5444,"vw":1.787822},{"c":1.78,"h":1.795,"l":1.78,"n":72,"o":1.79,"t":"2026-10-21T18:40:00Z","v":12325,"vw":1.786146},{"c":1.785,"h":1.79,"l":1.78,"n":38,"o":1.79,"t":"2026-10-21T18:45:00Z","v":2826,"vw":1.78577},{"c":1.785,"h":1.79,"l":1.78,"n":27,"o":1.785,"t":"2026-10-21T18:50:00Z","v":8310,"vw":1.788878},{"c":1.785,"h":1.785,"l":1.785,"n":14,"o":1.785,"t":"2026-10-21T18:55:00Z","v":442,"vw":1.785},{"c":1.775,"h":1.785,"l":1.775,"n":50,"o":1.78,"t":"2026-10-21T19:00:00Z","v":5969,"vw":1.778886},{"c":1.775,"h":1.78,"l":1.775,"n":29,"o":1.775,"t":"2026-10-21T19:05:00Z","v":2337,"vw":1.775275},{"c":1.775,"h":1.775,"l":1.765,"n":171,"o":1.77,"t":"2026-10-21T19:10:00Z","v":16008,"vw":1.770785},{"c":1.775,"h":1.78,"l":1.77,"n":61,"o":1.77,"t":"2026-10-21T19:15:00Z","v":7735,"vw":1.776285},{"c":1.7799,"h":1.7799,"l":1.77,"n":43,"o":1.775,"t":"2026-10-21T19:20:00Z","v":2695,"vw":1.774994},{"c":1.775,"h":1.78,"l":1.775,"n":50,"o":1.775,"t":"2026-10-21T19:25:00Z","v":2449,"vw":1.776173},{"c":1.775,"h":1.78,"l":1.775,"n":61,"o":1.775,"t":"2026-10-21T19:30:00Z","v":3843,"vw":1.775294},{"c":1.78,"h":1.78,"l":1.775,"n":67,"o":1.775,"t":"2026-10-21T19:35:00Z","v":5848,"vw":1.776608},{"c":1.775,"h":1.78,"l":1.77,"n":62,"o":1.7799,"t":"2026-10-21T19:40:00Z","v":5489,"vw":1.775045},{"c":1.765,"h":1.78,"l":1.765,"n":175,"o":1.775,"t":"2026-10-21T19:45:00Z","v":14015,"vw":1.771918},{"c":1.765,"h":1.77,"l":1.76,"n":63,"o":1.765,"t":"2026-10-21T19:50:00Z","v":5882,"vw":1.764517},{"c":1.75,"h":1.7676,"l":1.75,"n":364,"o":1.762,"t":"2026-10-21T19:55:00Z","v":39971,"vw":1.756615},{"c":1.76,"h":1.76,"l":1.76,"n":7,"o":1.76,"t":"2026-10-21T20:00:00Z","v":33795,"vw":1.76},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-21T20:10:00Z","v":200,"vw":1.79},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-21T20:30:00Z","v":250,"vw":1.82},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-21T23:50:00Z","v":699,"vw":1.76},{"c":1.755,"h":1.756,"l":1.71,"n":23,"o":1.74,"t":"2026-10-22T13:30:00Z","v":19263,"vw":1.738735},{"c":1.76,"h":1.771,"l":1.75,"n":91,"o":1.755,"t":"2026-10-22T13:35:00Z","v":5373,"vw":1.759477},{"c":1.77,"h":1.77,"l":1.77,"n":10,"o":1.77,"t":"2026-10-22T13:40:00Z","v":966,"vw":1.77},{"c":1.77,"h":1.7777,"l":1.755,"n":46,"o":1.76,"t":"2026-10-22T13:45:00Z","v":3875,"vw":1.762016},{"c":1.77,"h":1.77,"l":1.77,"n":16,"o":1.77,"t":"2026-10-22T13:50:00Z","v":1044,"vw":1.77},{"c":1.79,"h":1.79,"l":1.77,"n":26,"o":1.77,"t":"2026-10-22T13:55:00Z","v":1655,"vw":1.77757},{"c":1.775,"h":1.78,"l":1.775,"n":101,"o":1.78,"t":"2026-10-22T14:00:00Z","v":4121,"vw":1.778928},{"c":1.775,"h":1.7799,"l":1.77,"n":63,"o":1.775,"t":"2026-10-22T14:05:00Z","v":5986,"vw":1.775695},{"c":1.765,"h":1.775,"l":1.765,"n":77,"o":1.775,"t":"2026-10-22T14:10:00Z","v":13534,"vw":1.77467},{"c":1.76,"h":1.76,"l":1.755,"n":38,"o":1.76,"t":"2026-10-22T14:15:00Z","v":2066,"vw":1.757941},{"c":1.745,"h":1.75,"l":1.74,"n":112,"o":1.75,"t":"2026-10-22T14:25:00Z","v":15641,"vw":1.74513},{"c":1.745,"h":1.7499,"l":1.745,"n":16,"o":1.745,"t":"2026-10-22T14:30:00Z","v":2209,"vw":1.746253},{"c":1.745,"h":1.75,"l":1.745,"n":16,"o":1.745,"t":"2026-10-22T14:35:00Z","v":1127,"vw":1.745677},{"c":1.755,"h":1.755,"l":1.745,"n":388,"o":1.75,"t":"2026-10-22T14:40:00Z","v":56524,"vw":1.7529},{"c":1.745,"h":1.755,"l":1.745,"n":125,"o":1.755,"t":"2026-10-22T14:45:00Z","v":11722,"vw":1.747987},{"c":1.746,"h":1.75,"l":1.745,"n":38,"o":1.75,"t":"2026-10-22T14:50:00Z","v":2215,"vw":1.74562},{"c":1.745,"h":1.745,"l":1.745,"n":4,"o":1.745,"t":"2026-10-22T14:55:00Z","v":236,"vw":1.745},{"c":1.745,"h":1.7466,"l":1.745,"n":13,"o":1.745,"t":"2026-10-22T15:00:00Z","v":2635,"vw":1.74564},{"c":1.745,"h":1.745,"l":1.7307,"n":74,"o":1.745,"t":"2026-10-22T15:05:00Z","v":15457,"vw":1.734005},{"c":1.74,"h":1.745,"l":1.74,"n":17,"o":1.745,"t":"2026-10-22T15:10:00Z","v":549,"vw":1.743333},{"c":1.75,"h":1.755,"l":1.7447,"n":137,"o":1.745,"t":"2026-10-22T15:15:00Z","v":11105,"vw":1.7478},{"c":1.755,"h":1.755,"l":1.75,"n":60,"o":1.75,"t":"2026-10-22T15:20:00Z","v":2084,"vw":1.753446},{"c":1.755,"h":1.76,"l":1.745,"n":93,"o":1.76,"t":"2026-10-22T15:25:00Z","v":7792,"vw":1.750529},{"c":1.745,"h":1.755,"l":1.745,"n":40,"o":1.755,"t":"2026-10-22T15:30:00Z","v":1477,"vw":1.75},{"c":1.725,"h":1.745,"l":1.725,"n":88,"o":1.745,"t":"2026-10-22T15:35:00Z","v":6883,"vw":1.735716},{"c":1.735,"h":1.735,"l":1.715,"n":118,"o":1.72,"t":"2026-10-22T15:40:00Z","v":14773,"vw":1.721808},{"c":1.735,"h":1.735,"l":1.735,"n":24,"o":1.735,"t":"2026-10-22T15:45:00Z","v":976,"vw":1.735},{"c":1.745,"h":1.745,"l":1.735,"n":43,"o":1.735,"t":"2026-10-22T15:50:00Z","v":2002,"vw":1.738886},{"c":1.745,"h":1.745,"l":1.745,"n":26,"o":1.745,"t":"2026-10-22T15:55:00Z","v":683,"vw":1.745},{"c":1.74,"h":1.745,"l":1.74,"n":20,"o":1.745,"t":"2026-10-22T16:00:00Z","v":1462,"vw":1.741769},{"c":1.7324,"h":1.735,"l":1.7324,"n":16,"o":1.735,"t":"2026-10-22T16:05:00Z","v":1253,"vw":1.734342},{"c":1.735,"h":1.7372,"l":1.735,"n":13,"o":1.7357,"t":"2026-10-22T16:10:00Z","v":543,"vw":1.735674},{"c":1.745,"h":1.745,"l":1.735,"n":63,"o":1.735,"t":"2026-10-22T16:15:00Z","v":3545,"vw":1.740886},{"c":1.745,"h":1.745,"l":1.74,"n":39,"o":1.745,"t":"2026-10-22T16:20:00Z","v":2675,"vw":1.744763},{"c":1.745,"h":1.755,"l":1.74,"n":56,"o":1.745,"t":"2026-10-22T16:25:00Z","v":9455,"vw":1.748463},{"c":1.725,"h":1.745,"l":1.725,"n":73,"o":1.745,"t":"2026-10-22T16:30:00Z","v":4476,"vw":1.734149},{"c":1.725,"h":1.725,"l":1.725,"n":6,"o":1.725,"t":"2026-10-22T16:35:00Z","v":679,"vw":1.725},{"c":1.725,"h":1.725,"l":1.71,"n":102,"o":1.725,"t":"2026-10-22T16:40:00Z","v":9632,"vw":1.719193},{"c":1.715,"h":1.725,"l":1.715,"n":62,"o":1.725,"t":"2026-10-22T16:45:00Z","v":4551,"vw":1.718954},{"c":1.725,"h":1.726,"l":1.715,"n":44,"o":1.715,"t":"2026-10-22T16:50:00Z","v":4107,"vw":1.720348},{"c":1.725,"h":1.725,"l":1.725,"n":25,"o":1.725,"t":"2026-10-22T16:55:00Z","v":876,"vw":1.725},{"c":1.71,"h":1.7269,"l":1.71,"n":85,"o":1.7269,"t":"2026-10-22T17:00:00Z","v":24871,"vw":1.719526},{"c":1.71,"h":1.7168,"l":1.71,"n":37,"o":1.7168,"t":"2026-10-22T17:05:00Z","v":5118,"vw":1.714449},{"c":1.71,"h":1.715,"l":1.71,"n":26,"o":1.715,"t":"2026-10-22T17:10:00Z","v":1516,"vw":1.713263},{"c":1.71,"h":1.72,"l":1.71,"n":53,"o":1.715,"t":"2026-10-22T17:15:00Z","v":4818,"vw":1.715486},{"c":1.715,"h":1.715,"l":1.71,"n":80,"o":1.715,"t":"2026-10-22T17:20:00Z","v":6579,"vw":1.71039},{"c":1.71,"h":1.715,"l":1.71,"n":41,"o":1.71,"t":"2026-10-22T17:25:00Z","v":5729,"vw":1.713325},{"c":1.715,"h":1.715,"l":1.71,"n":24,"o":1.71,"t":"2026-10-22T17:30:00Z","v":4389,"vw":1.714439},{"c":1.715,"h":1.715,"l":1.715,"n":36,"o":1.715,"t":"2026-10-22T17:35:00Z","v":2188,"vw":1.715},{"c":1.715,"h":1.715,"l":1.715,"n":3,"o":1.715,"t":"2026-10-22T17:40:00Z","v":121,"vw":1.715},{"c":1.715,"h":1.715,"l":1.715,"n":12,"o":1.715,"t":"2026-10-22T17:45:00Z","v":788,"vw":1.715},{"c":1.71,"h":1.715,"l":1.71,"n":36,"o":1.715,"t":"2026-10-22T17:50:00Z","v":1721,"vw":1.714587},{"c":1.705,"h":1.715,"l":1.705,"n":71,"o":1.715,"t":"2026-10-22T17:55:00Z","v":6442,"vw":1.71115},{"c":1.71,"h":1.71,"l":1.702,"n":62,"o":1.705,"t":"2026-10-22T18:00:00Z","v":9072,"vw":1.707998},{"c":1.705,"h":1.705,"l":1.705,"n":35,"o":1.705,"t":"2026-10-22T18:05:00Z","v":2481,"vw":1.705},{"c":1.705,"h":1.715,"l":1.705,"n":157,"o":1.705,"t":"2026-10-22T18:10:00Z","v":16045,"vw":1.709442},{"c":1.715,"h":1.715,"l":1.7001,"n":91,"o":1.71,"t":"2026-10-22T18:15:00Z","v":10718,"vw":1.7054},{"c":1.715,"h":1.72,"l":1.715,"n":39,"o":1.72,"t":"2026-10-22T18:20:00Z","v":3741,"vw":1.717492},{"c":1.715,"h":1.72,"l":1.715,"n":39,"o":1.715,"t":"2026-10-22T18:25:00Z","v":2753,"vw":1.715292},{"c":1.715,"h":1.72,"l":1.715,"n":24,"o":1.715,"t":"2026-10-22T18:30:00Z","v":1682,"vw":1.71534},{"c":1.715,"h":1.715,"l":1.715,"n":22,"o":1.715,"t":"2026-10-22T18:35:00Z","v":1025,"vw":1.715},{"c":1.715,"h":1.715,"l":1.71,"n":40,"o":1.715,"t":"2026-10-22T18:40:00Z","v":6502,"vw":1.710868},{"c":1.71,"h":1.715,"l":1.71,"n":14,"o":1.71,"t":"2026-10-22T18:45:00Z","v":1190,"vw":1.713},{"c":1.715,"h":1.72,"l":1.71,"n":16,"o":1.715,"t":"2026-10-22T18:50:00Z","v":2622,"vw":1.7149},{"c":1.715,"h":1.715,"l":1.71,"n":17,"o":1.715,"t":"2026-10-22T18:55:00Z","v":1122,"vw":1.713584},{"c":1.71,"h":1.715,"l":1.71,"n":21,"o":1.715,"t":"2026-10-22T19:00:00Z","v":1780,"vw":1.711154},{"c":1.715,"h":1.72,"l":1.71,"n":52,"o":1.715,"t":"2026-10-22T19:05:00Z","v":5531,"vw":1.71375},{"c":1.715,"h":1.715,"l":1.71,"n":27,"o":1.715,"t":"2026-10-22T19:10:00Z","v":2106,"vw":1.7125},{"c":1.71,"h":1.715,"l":1.71,"n":32,"o":1.715,"t":"2026-10-22T19:15:00Z","v":2369,"vw":1.710553},{"c":1.715,"h":1.715,"l":1.705,"n":181,"o":1.71,"t":"2026-10-22T19:20:00Z","v":41570,"vw":1.710161},{"c":1.71,"h":1.7199,"l":1.71,"n":50,"o":1.715,"t":"2026-10-22T19:25:00Z","v":5728,"vw":1.714643},{"c":1.705,"h":1.72,"l":1.705,"n":188,"o":1.71,"t":"2026-10-22T19:30:00Z","v":16829,"vw":1.709425},{"c":1.705,"h":1.7076,"l":1.705,"n":23,"o":1.705,"t":"2026-10-22T19:35:00Z","v":3657,"vw":1.705465},{"c":1.705,"h":1.7072,"l":1.705,"n":28,"o":1.7072,"t":"2026-10-22T19:40:00Z","v":2154,"vw":1.705515},{"c":1.695,"h":1.705,"l":1.695,"n":125,"o":1.705,"t":"2026-10-22T19:45:00Z","v":14019,"vw":1.69985},{"c":1.705,"h":1.705,"l":1.695,"n":75,"o":1.695,"t":"2026-10-22T19:50:00Z","v":9185,"vw":1.702121},{"c":1.72,"h":1.72,"l":1.7,"n":319,"o":1.7,"t":"2026-10-22T19:55:00Z","v":27512,"vw":1.71273},{"c":1.71,"h":1.71,"l":1.71,"n":5,"o":1.71,"t":"2026-10-22T20:00:00Z","v":25024,"vw":1.71},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-22T20:10:00Z","v":500,"vw":1.68},{"c":1.6808,"h":1.6808,"l":1.6808,"n":2,"o":1.6808,"t":"2026-10-22T20:15:00Z","v":2008,"vw":1.6808},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-22T20:30:00Z","v":650,"vw":1.72},{"c":1.6777,"h":1.6777,"l":1.6777,"n":1,"o":1.6777,"t":"2026-10-22T21:10:00Z","v":1105,"vw":1.6777},{"c":1.6808,"h":1.6808,"l":1.6808,"n":1,"o":1.6808,"t":"2026-10-22T21:20:00Z","v":500,"vw":1.6808}],"history":[{"c":3.68,"h":4.19,"l":3.66,"n":12772,"o":3.76,"t":"2024-10-21T04:00:00Z","v":1992208,"vw":3.867206},{"c":3.51,"h":3.73,"l":3.48,"n":7066,"o":3.7,"t":"2024-10-22T04:00:00Z","v":786071,"vw":3.562373},{"c":3.61,"h":3.6594,"l":3.39,"n":5670,"o":3.49,"t":"2024-10-23T04:00:00Z","v":560918,"vw":3.520035},{"c":3.75,"h":3.79,"l":3.6,"n":3808,"o":3.62,"t":"2024-10-24T04:00:00Z","v":512524,"vw":3.709714},{"c":3.66,"h":3.965,"l":3.64,"n":4258,"o":3.75,"t":"2024-10-25T04:00:00Z","v":544024,"vw":3.802809},{"c":3.79,"h":3.9,"l":3.68,"n":3273,"o":3.69,"t":"2024-10-28T04:00:00Z","v":356045,"vw":3.810269},{"c":3.82,"h":3.86,"l":3.69,"n":4324,"o":3.8,"t":"2024-10-29T04:00:00Z","v":395382,"vw":3.75854},{"c":3.77,"h":3.94,"l":3.74,"n":3546,"o":3.84,"t":"2024-10-30T04:00:00Z","v":368837,"vw":3.83164},{"c":3.56,"h":3.81,"l":3.56,"n":3129,"o":3.77,"t":"2024-10-31T04:00:00Z","v":380924,"vw":3.638777},{"c":3.76,"h":3.77,"l":3.57,"n":4862,"o":3.6,"t":"2024-11-01T04:00:00Z","v":424425,"vw":3.677378},{"c":3.8,"h":3.87,"l":3.68,"n":4901,"o":3.75,"t":"2024-11-04T05:00:00Z","v":448897,"vw":3.797351},{"c":3.93,"h":3.93,"l":3.73,"n":3164,"o":3.78,"t":"2024-11-05T05:00:00Z","v":282177,"vw":3.839492},{"c":4.02,"h":4.13,"l":3.92,"n":6445,"o":3.99,"t":"2024-11-06T05:00:00Z","v":701255,"vw":4.035963},{"c":3.94,"h":4.12,"l":3.88,"n":3801,"o":4.07,"t":"2024-11-07T05:00:00Z","v":350727,"vw":3.977856},{"c":4.42,"h":4.5,"l":4.05,"n":6218,"o":4.12,"t":"2024-11-08T05:00:00Z","v":929217,"vw":4.35948},{"c":4.74,"h":5.3899,"l":4.61,"n":10775,"o":4.84,"t":"2024-11-11T05:00:00Z","v":1536449,"vw":4.882813},{"c":4.62,"h":4.87,"l":4.5901,"n":7483,"o":4.61,"t":"2024-11-12T05:00:00Z","v":806250,"vw":4.701849},{"c":4.28,"h":4.85,"l":4.26,"n":5942,"o":4.75,"t":"2024-11-13T05:00:00Z","v":990636,"vw":4.455852},{"c":4.28,"h":4.45,"l":4.12,"n":5977,"o":4.26,"t":"2024-11-14T05:00:00Z","v":972757,"vw":4.278323},{"c":4.19,"h":4.4,"l":4.0948,"n":6568,"o":4.35,"t":"2024-11-15T05:00:00Z","v":793622,"vw":4.210919},{"c":4.09,"h":4.252,"l":4.0464,"n":5312,"o":4.19,"t":"2024-11-18T05:00:00Z","v":592683,"vw":4.14692},{"c":4.16,"h":4.18,"l":3.9714,"n":4192,"o":4.07,"t":"2024-11-19T05:00:00Z","v":436792,"vw":4.126379},{"c":3.82,"h":4.31,"l":3.8,"n":28482,"o":4.25,"t":"2024-11-20T05:00:00Z","v":5305137,"vw":3.982654},{"c":2.1,"h":2.39,"l":1.9,"n":59742,"o":2.17,"t":"2024-11-21T05:00:00Z","v":15188134,"vw":2.08385},{"c":1.9,"h":2.1,"l":1.89,"n":20066,"o":2.1,"t":"2024-11-22T05:00:00Z","v":4199615,"vw":1.942639},{"c":1.89,"h":2.02,"l":1.89,"n":10942,"o":1.9,"t":"2024-11-25T05:00:00Z","v":2376336,"vw":1.939068},{"c":1.77,"h":1.885,"l":1.77,"n":13006,"o":1.88,"t":"2024-11-26T05:00:00Z","v":2366376,"vw":1.815615},{"c":1.83,"h":1.875,"l":1.76,"n":10674,"o":1.77,"t":"2024-11-27T05:00:00Z","v":2208928,"vw":1.828199},{"c":2.01,"h":2.13,"l":1.97,"n":10666,"o":2.05,"t":"2024-11-29T05:00:00Z","v":2466354,"vw":2.035385},{"c":2,"h":2.09,"l":1.93,"n":13355,"o":2.01,"t":"2024-12-02T05:00:00Z","v":2086886,"vw":2.020159},{"c":1.88,"h":2,"l":1.82,"n":9404,"o":2,"t":"2024-12-03T05:00:00Z","v":1574555,"vw":1.896765},{"c":1.8,"h":1.89,"l":1.79,"n":7205,"o":1.89,"t":"2024-12-04T05:00:00Z","v":1366737,"vw":1.817877},{"c":1.7,"h":1.81,"l":1.67,"n":11375,"o":1.79,"t":"2024-12-05T05:00:00Z","v":1926452,"vw":1.710137},{"c":1.67,"h":1.725,"l":1.65,"n":7094,"o":1.7,"t":"2024-12-06T05:00:00Z","v":1183099,"vw":1.676759},{"c":1.78,"h":1.82,"l":1.72,"n":7328,"o":1.72,"t":"2024-12-09T05:00:00Z","v":1407955,"vw":1.773233},{"c":1.68,"h":1.785,"l":1.64,"n":7188,"o":1.77,"t":"2024-12-10T05:00:00Z","v":1272216,"vw":1.673314},{"c":1.62,"h":1.69,"l":1.61,"n":8406,"o":1.68,"t":"2024-12-11T05:00:00Z","v":1453853,"vw":1.641057},{"c":1.52,"h":1.665,"l":1.51,"n":8677,"o":1.6,"t":"2024-12-12T05:00:00Z","v":1093381,"vw":1.573275},{"c":1.62,"h":1.64,"l":1.51,"n":5672,"o":1.52,"t":"2024-12-13T05:00:00Z","v":909903,"vw":1.584857},{"c":1.68,"h":1.71,"l":1.5865,"n":6607,"o":1.63,"t":"2024-12-16T05:00:00Z","v":1048854,"vw":1.680464},{"c":1.63,"h":1.7,"l":1.57,"n":4872,"o":1.68,"t":"2024-12-17T05:00:00Z","v":813139,"vw":1.627594},{"c":1.52,"h":1.709,"l":1.5,"n":5386,"o":1.67,"t":"2024-12-18T05:00:00Z","v":890619,"vw":1.586782},{"c":1.54,"h":1.631,"l":1.49,"n":4858,"o":1.55,"t":"2024-12-19T05:00:00Z","v":844740,"vw":1.542524},{"c":1.69,"h":1.695,"l":1.51,"n":6106,"o":1.54,"t":"2024-12-20T05:00:00Z","v":1778853,"vw":1.633134},{"c":1.67,"h":1.69,"l":1.58,"n":4749,"o":1.61,"t":"2024-12-23T05:00:00Z","v":714433,"vw":1.636146},{"c":1.6,"h":1.67,"l":1.57,"n":3064,"o":1.6699,"t":"2024-12-24T05:00:00Z","v":712764,"vw":1.594316},{"c":1.62,"h":1.63,"l":1.555,"n":3746,"o":1.59,"t":"2024-12-26T05:00:00Z","v":643192,"vw":1.596026},{"c":1.59,"h":1.655,"l":1.55,"n":2967,"o":1.62,"t":"2024-12-27T05:00:00Z","v":624475,"vw":1.584933},{"c":1.56,"h":1.6215,"l":1.53,"n":4699,"o":1.59,"t":"2024-12-30T05:00:00Z","v":949929,"vw":1.558487},{"c":1.56,"h":1.58,"l":1.51,"n":4882,"o":1.57,"t":"2024-12-31T05:00:00Z","v":1218447,"vw":1.543559},{"c":1.69,"h":1.72,"l":1.58,"n":5761,"o":1.58,"t":"2025-01-02T05:00:00Z","v":677896,"vw":1.674558},{"c":1.7,"h":1.755,"l":1.665,"n":4262,"o":1.69,"t":"2025-01-03T05:00:00Z","v":637671,"vw":1.710262},{"c":1.76,"h":1.78,"l":1.68,"n":3998,"o":1.73,"t":"2025-01-06T05:00:00Z","v":628944,"vw":1.744201},{"c":1.74,"h":1.82,"l":1.69,"n":4256,"o":1.8,"t":"2025-01-07T05:00:00Z","v":513524,"vw":1.751542},{"c":1.61,"h":1.725,"l":1.585,"n":3982,"o":1.72,"t":"2025-01-08T05:00:00Z","v":604323,"vw":1.626021},{"c":1.55,"h":1.59,"l":1.51,"n":4038,"o":1.58,"t":"2025-01-10T05:00:00Z","v":815286,"vw":1.541513},{"c":1.53,"h":1.55,"l":1.48,"n":3858,"o":1.53,"t":"2025-01-13T05:00:00Z","v":746459,"vw":1.505332},{"c":1.44,"h":1.545,"l":1.42,"n":4232,"o":1.53,"t":"2025-01-14T05:00:00Z","v":761481,"vw":1.464767},{"c":1.47,"h":1.5,"l":1.4,"n":6823,"o":1.45,"t":"2025-01-15T05:00:00Z","v":1135712,"vw":1.442072},{"c":1.47,"h":1.4713,"l":1.39,"n":4517,"o":1.47,"t":"2025-01-16T05:00:00Z","v":677473,"vw":1.431284},{"c":1.5,"h":1.58,"l":1.45,"n":3810,"o":1.49,"t":"2025-01-17T05:00:00Z","v":776450,"vw":1.515331},{"c":1.53,"h":1.56,"l":1.48,"n":2390,"o":1.5,"t":"2025-01-21T05:00:00Z","v":402259,"vw":1.51842},{"c":1.56,"h":1.595,"l":1.51,"n":3378,"o":1.54,"t":"2025-01-22T05:00:00Z","v":525032,"vw":1.562487},{"c":1.64,"h":1.66,"l":1.55,"n":2851,"o":1.56,"t":"2025-01-23T05:00:00Z","v":570705,"vw":1.61561},{"c":1.6,"h":1.67,"l":1.57,"n":1788,"o":1.64,"t":"2025-01-24T05:00:00Z","v":312139,"vw":1.607301},{"c":1.57,"h":1.67,"l":1.54,"n":1979,"o":1.56,"t":"2025-01-27T05:00:00Z","v":421664,"vw":1.582714},{"c":1.55,"h":1.585,"l":1.5005,"n":1933,"o":1.55,"t":"2025-01-28T05:00:00Z","v":316981,"vw":1.546097},{"c":1.54,"h":1.58,"l":1.51,"n":2207,"o":1.53,"t":"2025-01-29T05:00:00Z","v":285453,"vw":1.546198},{"c":1.62,"h":1.66,"l":1.56,"n":2308,"o":1.56,"t":"2025-01-30T05:00:00Z","v":442045,"vw":1.617591},{"c":1.57,"h":1.67,"l":1.545,"n":2627,"o":1.59,"t":"2025-01-31T05:00:00Z","v":416181,"vw":1.594898},{"c":1.5,"h":1.56,"l":1.5,"n":2033,"o":1.51,"t":"2025-02-03T05:00:00Z","v":337998,"vw":1.523103},{"c":1.51,"h":1.56,"l":1.5,"n":2673,"o":1.51,"t":"2025-02-04T05:00:00Z","v":361503,"vw":1.518863},{"c":1.51,"h":1.56,"l":1.455,"n":2916,"o":1.52,"t":"2025-02-05T05:00:00Z","v":600746,"vw":1.490465},{"c":1.47,"h":1.55,"l":1.47,"n":1856,"o":1.52,"t":"2025-02-06T05:00:00Z","v":265113,"vw":1.487824},{"c":1.4,"h":1.48,"l":1.385,"n":3787,"o":1.47,"t":"2025-02-07T05:00:00Z","v":786677,"vw":1.415297},{"c":1.33,"h":1.42,"l":1.3,"n":4653,"o":1.42,"t":"2025-02-10T05:00:00Z","v":998986,"vw":1.334309},{"c":1.27,"h":1.3554,"l":1.23,"n":4219,"o":1.3,"t":"2025-02-11T05:00:00Z","v":1096474,"vw":1.270267},{"c":1.28,"h":1.33,"l":1.25,"n":3991,"o":1.26,"t":"2025-02-12T05:00:00Z","v":700397,"vw":1.293836},{"c":1.3,"h":1.32,"l":1.26,"n":4003,"o":1.29,"t":"2025-02-13T05:00:00Z","v":640739,"vw":1.287064},{"c":1.32,"h":1.35,"l":1.265,"n":4658,"o":1.31,"t":"2025-02-14T05:00:00Z","v":821653,"vw":1.312786},{"c":1.35,"h":1.4,"l":1.29,"n":4887,"o":1.33,"t":"2025-02-18T05:00:00Z","v":795167,"vw":1.357663},{"c":1.35,"h":1.38,"l":1.32,"n":2940,"o":1.36,"t":"2025-02-19T05:00:00Z","v":430023,"vw":1.354972},{"c":1.36,"h":1.375,"l":1.3,"n":3324,"o":1.37,"t":"2025-02-20T05:00:00Z","v":358818,"vw":1.34592},{"c":1.28,"h":1.37,"l":1.26,"n":3254,"o":1.37,"t":"2025-02-21T05:00:00Z","v":635018,"vw":1.295341},{"c":1.22,"h":1.29,"l":1.21,"n":4303,"o":1.28,"t":"2025-02-24T05:00:00Z","v":721162,"vw":1.250178},{"c":1.2,"h":1.25,"l":1.19,"n":3693,"o":1.2,"t":"2025-02-25T05:00:00Z","v":512305,"vw":1.21523},{"c":1.13,"h":1.325,"l":1.12,"n":12213,"o":1.31,"t":"2025-02-26T05:00:00Z","v":3096899,"vw":1.212947},{"c":1.13,"h":1.17,"l":1.11,"n":4088,"o":1.14,"t":"2025-02-27T05:00:00Z","v":791121,"vw":1.136205},{"c":1.19,"h":1.22,"l":1.11,"n":2430,"o":1.125,"t":"2025-02-28T05:00:00Z","v":480514,"vw":1.178955},{"c":1.11,"h":1.22,"l":1.105,"n":3128,"o":1.21,"t":"2025-03-03T05:00:00Z","v":502516,"vw":1.160498},{"c":1.14,"h":1.16,"l":1.07,"n":2690,"o":1.1,"t":"2025-03-04T05:00:00Z","v":488823,"vw":1.124022},{"c":1.17,"h":1.19,"l":1.12,"n":1851,"o":1.15,"t":"2025-03-05T05:00:00Z","v":309468,"vw":1.15732},{"c":1.18,"h":1.21,"l":1.13,"n":3202,"o":1.15,"t":"2025-03-06T05:00:00Z","v":411253,"vw":1.182713},{"c":1.16,"h":1.2,"l":1.14,"n":2359,"o":1.18,"t":"2025-03-07T05:00:00Z","v":327864,"vw":1.157393},{"c":1.07,"h":1.1451,"l":1.06,"n":2273,"o":1.11,"t":"2025-03-10T04:00:00Z","v":386949,"vw":1.093873},{"c":1.04,"h":1.085,"l":0.985,"n":5445,"o":1.08,"t":"2025-03-11T04:00:00Z","v":779738,"vw":1.022182},{"c":1.11,"h":1.15,"l":1.05,"n":3784,"o":1.05,"t":"2025-03-12T04:00:00Z","v":700579,"vw":1.109206},{"c":1.07,"h":1.15,"l":1.06,"n":3148,"o":1.13,"t":"2025-03-13T04:00:00Z","v":483113,"vw":1.080169},{"c":1.11,"h":1.13,"l":1.07,"n":3005,"o":1.1,"t":"2025-03-14T04:00:00Z","v":511760,"vw":1.107634},{"c":1.16,"h":1.19,"l":1.12,"n":2162,"o":1.13,"t":"2025-03-17T04:00:00Z","v":333597,"vw":1.163559},{"c":1.06,"h":1.24,"l":1.06,"n":2859,"o":1.24,"t":"2025-03-18T04:00:00Z","v":515338,"vw":1.105437},{"c":1.07,"h":1.12,"l":1.05,"n":2547,"o":1.08,"t":"2025-03-19T04:00:00Z","v":452945,"vw":1.07875},{"c":1.12,"h":1.145,"l":1.06,"n":3151,"o":1.06,"t":"2025-03-20T04:00:00Z","v":428784,"vw":1.116752},{"c":1.21,"h":1.24,"l":1.12,"n":2990,"o":1.12,"t":"2025-03-21T04:00:00Z","v":915226,"vw":1.196138},{"c":1.2,"h":1.244,"l":1.18,"n":1973,"o":1.22,"t":"2025-03-24T04:00:00Z","v":355432,"vw":1.199071},{"c":1.15,"h":1.2,"l":1.12,"n":3986,"o":1.2,"t":"2025-03-25T04:00:00Z","v":510397,"vw":1.15756},{"c":1.05,"h":1.17,"l":1.05,"n":2475,"o":1.14,"t":"2025-03-26T04:00:00Z","v":407136,"vw":1.086248},{"c":1.09,"h":1.0989,"l":1.04,"n":2481,"o":1.08,"t":"2025-03-27T04:00:00Z","v":335627,"vw":1.062273},{"c":1.06,"h":1.105,"l":1.05,"n":2320,"o":1.09,"t":"2025-03-28T04:00:00Z","v":371488,"vw":1.077715},{"c":0.9799,"h":1.05,"l":0.9799,"n":2772,"o":1.04,"t":"2025-03-31T04:00:00Z","v":681461,"vw":0.992641},{"c":0.915,"h":0.9877,"l":0.91,"n":2466,"o":0.9799,"t":"2025-04-01T04:00:00Z","v":499900,"vw":0.929872},{"c":1.02,"h":1.03,"l":0.9055,"n":2845,"o":0.9055,"t":"2025-04-02T04:00:00Z","v":515641,"vw":0.99236},{"c":0.9355,"h":1,"l":0.92,"n":2617,"o":0.96,"t":"2025-04-03T04:00:00Z","v":409482,"vw":0.951898},{"c":0.9115,"h":0.9418,"l":0.8603,"n":3941,"o":0.92,"t":"2025-04-04T04:00:00Z","v":663286,"vw":0.895272},{"c":0.9568,"h":0.9762,"l":0.8332,"n":3170,"o":0.883,"t":"2025-04-07T04:00:00Z","v":619855,"vw":0.915142},{"c":0.8773,"h":1.02,"l":0.8678,"n":1881,"o":0.981,"t":"2025-04-08T04:00:00Z","v":451079,"vw":0.901559},{"c":0.9854,"h":1.04,"l":0.8625,"n":2970,"o":0.88,"t":"2025-04-09T04:00:00Z","v":681612,"vw":0.965351},{"c":0.9073,"h":0.9802,"l":0.8701,"n":2162,"o":0.9402,"t":"2025-04-10T04:00:00Z","v":328356,"vw":0.907886},{"c":0.9587,"h":0.9587,"l":0.8918,"n":1912,"o":0.9314,"t":"2025-04-11T04:00:00Z","v":302100,"vw":0.931092},{"c":0.915,"h":0.98,"l":0.9142,"n":2216,"o":0.96,"t":"2025-04-14T04:00:00Z","v":399752,"vw":0.936547},{"c":0.915,"h":0.9538,"l":0.873,"n":1667,"o":0.92,"t":"2025-04-15T04:00:00Z","v":284778,"vw":0.91512},{"c":0.9339,"h":0.96,"l":0.89,"n":1557,"o":0.96,"t":"2025-04-16T04:00:00Z","v":354772,"vw":0.938364},{"c":0.9633,"h":0.9734,"l":0.92,"n":1447,"o":0.9362,"t":"2025-04-17T04:00:00Z","v":286288,"vw":0.949781},{"c":1.06,"h":1.11,"l":0.92,"n":2494,"o":0.95,"t":"2025-04-21T04:00:00Z","v":743396,"vw":1.044522},{"c":1.02,"h":1.16,"l":1.01,"n":5757,"o":1.08,"t":"2025-04-22T04:00:00Z","v":2074582,"vw":1.052927},{"c":1.08,"h":1.09,"l":1.01,"n":4406,"o":1.08,"t":"2025-04-23T04:00:00Z","v":693708,"vw":1.050662},{"c":1.09,"h":1.1,"l":1.02,"n":2889,"o":1.08,"t":"2025-04-24T04:00:00Z","v":317571,"vw":1.074461},{"c":1.06,"h":1.08,"l":1.03,"n":1550,"o":1.08,"t":"2025-04-25T04:00:00Z","v":230253,"vw":1.055547},{"c":1.04,"h":1.09,"l":1.02,"n":2074,"o":1.08,"t":"2025-04-28T04:00:00Z","v":303908,"vw":1.057048},{"c":1.04,"h":1.06,"l":1.02,"n":2217,"o":1.04,"t":"2025-04-29T04:00:00Z","v":323573,"vw":1.040049},{"c":1.1,"h":1.11,"l":0.9901,"n":2810,"o":1.05,"t":"2025-04-30T04:00:00Z","v":536055,"vw":1.058824},{"c":1.1,"h":1.13,"l":1.059,"n":2224,"o":1.12,"t":"2025-05-01T04:00:00Z","v":261211,"vw":1.086644},{"c":1.26,"h":1.33,"l":1.1,"n":5385,"o":1.1,"t":"2025-05-02T04:00:00Z","v":1292440,"vw":1.238064},{"c":1.19,"h":1.3,"l":1.18,"n":2216,"o":1.26,"t":"2025-05-05T04:00:00Z","v":460107,"vw":1.238627},{"c":1.07,"h":1.2,"l":1.05,"n":2780,"o":1.2,"t":"2025-05-06T04:00:00Z","v":496509,"vw":1.09284},{"c":1.07,"h":1.12,"l":1.06,"n":2027,"o":1.09,"t":"2025-05-07T04:00:00Z","v":325885,"vw":1.081372},{"c":1.09,"h":1.17,"l":1.06,"n":4043,"o":1.075,"t":"2025-05-08T04:00:00Z","v":498774,"vw":1.089129},{"c":1.07,"h":1.17,"l":1.055,"n":5273,"o":1.11,"t":"2025-05-09T04:00:00Z","v":441707,"vw":1.085688},{"c":1.15,"h":1.16,"l":1.09,"n":3460,"o":1.16,"t":"2025-05-12T04:00:00Z","v":461864,"vw":1.130343},{"c":1.19,"h":1.19,"l":1.11,"n":5006,"o":1.16,"t":"2025-05-13T04:00:00Z","v":793836,"vw":1.15897},{"c":1.07,"h":1.2,"l":1.06,"n":2803,"o":1.2,"t":"2025-05-14T04:00:00Z","v":369691,"vw":1.098228},{"c":1.11,"h":1.11,"l":1.03,"n":1860,"o":1.08,"t":"2025-05-15T04:00:00Z","v":382021,"vw":1.079359},{"c":1.21,"h":1.21,"l":1.1,"n":2544,"o":1.11,"t":"2025-05-16T04:00:00Z","v":528505,"vw":1.151641},{"c":1.23,"h":1.25,"l":1.16,"n":1728,"o":1.17,"t":"2025-05-19T04:00:00Z","v":306384,"vw":1.208519},{"c":1.21,"h":1.25,"l":1.1714,"n":1676,"o":1.25,"t":"2025-05-20T04:00:00Z","v":267218,"vw":1.208418},{"c":1.15,"h":1.22,"l":1.13,"n":1719,"o":1.2,"t":"2025-05-21T04:00:00Z","v":302772,"vw":1.162556},{"c":1.2,"h":1.21,"l":1.145,"n":1559,"o":1.15,"t":"2025-05-22T04:00:00Z","v":281707,"vw":1.192763},{"c":1.23,"h":1.25,"l":1.16,"n":2594,"o":1.16,"t":"2025-05-23T04:00:00Z","v":471966,"vw":1.212585},{"c":1.24,"h":1.25,"l":1.2,"n":2414,"o":1.24,"t":"2025-05-27T04:00:00Z","v":508430,"vw":1.235325},{"c":1.2,"h":1.25,"l":1.195,"n":1793,"o":1.25,"t":"2025-05-28T04:00:00Z","v":324004,"vw":1.216289},{"c":1.25,"h":1.25,"l":1.2,"n":1956,"o":1.2,"t":"2025-05-29T04:00:00Z","v":304696,"vw":1.222761},{"c":1.21,"h":1.246,"l":1.2,"n":1380,"o":1.24,"t":"2025-05-30T04:00:00Z","v":210506,"vw":1.211014},{"c":1.22,"h":1.27,"l":1.2,"n":2273,"o":1.23,"t":"2025-06-02T04:00:00Z","v":559998,"vw":1.231751},{"c":1.32,"h":1.34,"l":1.205,"n":2782,"o":1.22,"t":"2025-06-03T04:00:00Z","v":563833,"vw":1.29114},{"c":1.28,"h":1.36,"l":1.265,"n":2800,"o":1.31,"t":"2025-06-04T04:00:00Z","v":300090,"vw":1.292513},{"c":1.24,"h":1.3,"l":1.22,"n":2434,"o":1.28,"t":"2025-06-05T04:00:00Z","v":458633,"vw":1.260408},{"c":1.35,"h":1.36,"l":1.26,"n":2637,"o":1.26,"t":"2025-06-06T04:00:00Z","v":620873,"vw":1.325403},{"c":1.35,"h":1.3897,"l":1.29,"n":1740,"o":1.37,"t":"2025-06-09T04:00:00Z","v":245007,"vw":1.341121},{"c":1.34,"h":1.41,"l":1.33,"n":1728,"o":1.33,"t":"2025-06-10T04:00:00Z","v":359892,"vw":1.367635},{"c":1.28,"h":1.37,"l":1.28,"n":2593,"o":1.35,"t":"2025-06-11T04:00:00Z","v":646729,"vw":1.3256},{"c":1.22,"h":1.3022,"l":1.21,"n":2291,"o":1.28,"t":"2025-06-12T04:00:00Z","v":484934,"vw":1.234168},{"c":1.2,"h":1.24,"l":1.19,"n":2469,"o":1.21,"t":"2025-06-13T04:00:00Z","v":347445,"vw":1.207414},{"c":1.21,"h":1.23,"l":1.19,"n":1959,"o":1.21,"t":"2025-06-16T04:00:00Z","v":322602,"vw":1.208224},{"c":1.19,"h":1.22,"l":1.17,"n":2393,"o":1.2,"t":"2025-06-17T04:00:00Z","v":264205,"vw":1.195071},{"c":1.14,"h":1.215,"l":1.135,"n":3112,"o":1.2,"t":"2025-06-18T04:00:00Z","v":485580,"vw":1.161626},{"c":1.17,"h":1.19,"l":1.14,"n":2575,"o":1.16,"t":"2025-06-20T04:00:00Z","v":350772,"vw":1.165308},{"c":1.21,"h":1.24,"l":1.16,"n":3467,"o":1.16,"t":"2025-06-23T04:00:00Z","v":415077,"vw":1.20906},{"c":1.28,"h":1.29,"l":1.21,"n":2632,"o":1.22,"t":"2025-06-24T04:00:00Z","v":384457,"vw":1.26572},{"c":1.28,"h":1.3191,"l":1.27,"n":2638,"o":1.3,"t":"2025-06-25T04:00:00Z","v":372690,"vw":1.290305},{"c":1.18,"h":1.32,"l":1.17,"n":3037,"o":1.3,"t":"2025-06-26T04:00:00Z","v":511468,"vw":1.204293},{"c":1.1,"h":1.22,"l":1.1,"n":7206,"o":1.21,"t":"2025-06-27T04:00:00Z","v":6619489,"vw":1.105965},{"c":1.1,"h":1.1599,"l":1.1,"n":2218,"o":1.11,"t":"2025-06-30T04:00:00Z","v":371848,"vw":1.118873},{"c":1.08,"h":1.1197,"l":1.07,"n":2987,"o":1.1,"t":"2025-07-01T04:00:00Z","v":515080,"vw":1.09254},{"c":1.2,"h":1.21,"l":1.0404,"n":3230,"o":1.06,"t":"2025-07-02T04:00:00Z","v":591627,"vw":1.138961},{"c":1.1,"h":1.24,"l":1.1,"n":1925,"o":1.22,"t":"2025-07-03T04:00:00Z","v":503969,"vw":1.174062},{"c":1.14,"h":1.16,"l":1.1,"n":3316,"o":1.12,"t":"2025-07-07T04:00:00Z","v":617104,"vw":1.129934},{"c":1.13,"h":1.17,"l":1.12,"n":2182,"o":1.13,"t":"2025-07-08T04:00:00Z","v":190529,"vw":1.138079},{"c":1.17,"h":1.195,"l":1.13,"n":2271,"o":1.13,"t":"2025-07-09T04:00:00Z","v":351239,"vw":1.166569},{"c":1.19,"h":1.2,"l":1.15,"n":2036,"o":1.16,"t":"2025-07-10T04:00:00Z","v":303943,"vw":1.173985},{"c":1.16,"h":1.19,"l":1.14,"n":996,"o":1.19,"t":"2025-07-11T04:00:00Z","v":715064,"vw":1.166778},{"c":1.19,"h":1.19,"l":1.11,"n":1526,"o":1.15,"t":"2025-07-14T04:00:00Z","v":376098,"vw":1.157845},{"c":1.16,"h":1.21,"l":1.15,"n":950,"o":1.17,"t":"2025-07-15T04:00:00Z","v":260952,"vw":1.186896},{"c":1.19,"h":1.23,"l":1.1336,"n":1857,"o":1.15,"t":"2025-07-16T04:00:00Z","v":388958,"vw":1.18862},{"c":1.17,"h":1.22,"l":1.16,"n":1671,"o":1.22,"t":"2025-07-17T04:00:00Z","v":214239,"vw":1.185681},{"c":1.13,"h":1.2,"l":1.12,"n":1260,"o":1.18,"t":"2025-07-18T04:00:00Z","v":194172,"vw":1.151459},{"c":1.13,"h":1.19,"l":1.1278,"n":1302,"o":1.13,"t":"2025-07-21T04:00:00Z","v":174229,"vw":1.147422},{"c":1.13,"h":1.165,"l":1.13,"n":936,"o":1.14,"t":"2025-07-22T04:00:00Z","v":143065,"vw":1.139661},{"c":1.18,"h":1.18,"l":1.1316,"n":1313,"o":1.14,"t":"2025-07-23T04:00:00Z","v":213348,"vw":1.163946},{"c":1.34,"h":1.38,"l":1.16,"n":2567,"o":1.16,"t":"2025-07-24T04:00:00Z","v":2005070,"vw":1.241076},{"c":1.25,"h":1.31,"l":1.1687,"n":1541,"o":1.3,"t":"2025-07-25T04:00:00Z","v":592364,"vw":1.237649},{"c":1.225,"h":1.28,"l":1.22,"n":1130,"o":1.28,"t":"2025-07-28T04:00:00Z","v":200539,"vw":1.248732},{"c":1.14,"h":1.241,"l":1.14,"n":1255,"o":1.23,"t":"2025-07-29T04:00:00Z","v":301184,"vw":1.16465},{"c":1.15,"h":1.2,"l":1.1303,"n":1014,"o":1.14,"t":"2025-07-30T04:00:00Z","v":147518,"vw":1.171899},{"c":1.12,"h":1.17,"l":1.1,"n":1134,"o":1.14,"t":"2025-07-31T04:00:00Z","v":200294,"vw":1.128382},{"c":1.1,"h":1.13,"l":1.085,"n":1375,"o":1.1,"t":"2025-08-01T04:00:00Z","v":165185,"vw":1.105452},{"c":1.1,"h":1.14,"l":1.09,"n":1353,"o":1.1,"t":"2025-08-04T04:00:00Z","v":242065,"vw":1.11093},{"c":1.08,"h":1.14,"l":1.08,"n":1094,"o":1.1,"t":"2025-08-05T04:00:00Z","v":183878,"vw":1.093256},{"c":1.05,"h":1.1,"l":1.03,"n":1615,"o":1.08,"t":"2025-08-06T04:00:00Z","v":284544,"vw":1.063039},{"c":1.07,"h":1.09,"l":1.0335,"n":1024,"o":1.06,"t":"2025-08-07T04:00:00Z","v":142932,"vw":1.058646},{"c":1.06,"h":1.07,"l":1,"n":2411,"o":1.07,"t":"2025-08-08T04:00:00Z","v":379732,"vw":1.03894},{"c":1.04,"h":1.07,"l":0.97,"n":2729,"o":1.03,"t":"2025-08-11T04:00:00Z","v":771060,"vw":1.006132},{"c":1.04,"h":1.06,"l":1,"n":2494,"o":1.05,"t":"2025-08-12T04:00:00Z","v":198227,"vw":1.035987},{"c":1.07,"h":1.1,"l":1.0171,"n":1507,"o":1.04,"t":"2025-08-13T04:00:00Z","v":312605,"vw":1.073892},{"c":1.13,"h":1.13,"l":1.06,"n":1402,"o":1.06,"t":"2025-08-14T04:00:00Z","v":345498,"vw":1.096838},{"c":1.23,"h":1.25,"l":1.13,"n":2389,"o":1.15,"t":"2025-08-15T04:00:00Z","v":676642,"vw":1.216047},{"c":1.24,"h":1.25,"l":1.2,"n":1026,"o":1.22,"t":"2025-08-18T04:00:00Z","v":266504,"vw":1.230375},{"c":1.2,"h":1.24,"l":1.17,"n":1319,"o":1.23,"t":"2025-08-19T04:00:00Z","v":403433,"vw":1.214691},{"c":1.16,"h":1.22,"l":1.15,"n":1237,"o":1.22,"t":"2025-08-20T04:00:00Z","v":224193,"vw":1.169758},{"c":1.32,"h":1.35,"l":1.14,"n":6799,"o":1.14,"t":"2025-08-21T04:00:00Z","v":2099419,"vw":1.274215},{"c":1.34,"h":1.43,"l":1.28,"n":4915,"o":1.29,"t":"2025-08-22T04:00:00Z","v":1346676,"vw":1.368524},{"c":1.39,"h":1.4,"l":1.31,"n":4270,"o":1.35,"t":"2025-08-25T04:00:00Z","v":593389,"vw":1.357342},{"c":1.37,"h":1.3981,"l":1.33,"n":1834,"o":1.38,"t":"2025-08-26T04:00:00Z","v":223391,"vw":1.349438},{"c":1.36,"h":1.384,"l":1.32,"n":1143,"o":1.35,"t":"2025-08-27T04:00:00Z","v":139144,"vw":1.351207},{"c":1.33,"h":1.44,"l":1.31,"n":2254,"o":1.35,"t":"2025-08-28T04:00:00Z","v":308425,"vw":1.373077},{"c":1.28,"h":1.353,"l":1.28,"n":933,"o":1.34,"t":"2025-08-29T04:00:00Z","v":153385,"vw":1.310743},{"c":1.33,"h":1.34,"l":1.27,"n":1557,"o":1.28,"t":"2025-09-02T04:00:00Z","v":211171,"vw":1.30641},{"c":1.47,"h":1.51,"l":1.3,"n":2229,"o":1.3,"t":"2025-09-03T04:00:00Z","v":1046954,"vw":1.451534},{"c":1.61,"h":1.63,"l":1.43,"n":4122,"o":1.5,"t":"2025-09-04T04:00:00Z","v":1214869,"vw":1.530506},{"c":1.91,"h":1.98,"l":1.58,"n":6488,"o":1.63,"t":"2025-09-05T04:00:00Z","v":2231362,"vw":1.796545},{"c":1.96,"h":2,"l":1.8601,"n":7244,"o":1.98,"t":"2025-09-08T04:00:00Z","v":1990201,"vw":1.944784},{"c":1.83,"h":1.98,"l":1.77,"n":3821,"o":1.95,"t":"2025-09-09T04:00:00Z","v":952375,"vw":1.857996},{"c":1.87,"h":1.9798,"l":1.75,"n":4844,"o":1.8,"t":"2025-09-10T04:00:00Z","v":636093,"vw":1.888129},{"c":1.86,"h":2,"l":1.81,"n":6601,"o":1.87,"t":"2025-09-11T04:00:00Z","v":790005,"vw":1.881627},{"c":1.82,"h":1.92,"l":1.76,"n":3928,"o":1.84,"t":"2025-09-12T04:00:00Z","v":723150,"vw":1.857448},{"c":1.9,"h":1.9188,"l":1.8303,"n":3411,"o":1.85,"t":"2025-09-15T04:00:00Z","v":744149,"vw":1.885909},{"c":2.05,"h":2.14,"l":1.9077,"n":4870,"o":1.93,"t":"2025-09-16T04:00:00Z","v":1401364,"vw":2.059363},{"c":2.21,"h":2.31,"l":2.1,"n":6357,"o":2.14,"t":"2025-09-17T04:00:00Z","v":1321264,"vw":2.212708},{"c":2.32,"h":2.37,"l":2.21,"n":4046,"o":2.21,"t":"2025-09-18T04:00:00Z","v":736164,"vw":2.306554},{"c":2.25,"h":2.36,"l":2.225,"n":3567,"o":2.31,"t":"2025-09-19T04:00:00Z","v":861261,"vw":2.285612},{"c":2.17,"h":2.25,"l":2.1,"n":4263,"o":2.23,"t":"2025-09-22T04:00:00Z","v":649829,"vw":2.164789},{"c":2.19,"h":2.32,"l":2.1,"n":2632,"o":2.17,"t":"2025-09-23T04:00:00Z","v":523171,"vw":2.214268},{"c":2.17,"h":2.253,"l":2.135,"n":2105,"o":2.18,"t":"2025-09-24T04:00:00Z","v":265439,"vw":2.178123},{"c":2.06,"h":2.15,"l":2.03,"n":2210,"o":2.13,"t":"2025-09-25T04:00:00Z","v":498600,"vw":2.081191},{"c":2.14,"h":2.17,"l":2.05,"n":2115,"o":2.05,"t":"2025-09-26T04:00:00Z","v":354614,"vw":2.110263},{"c":2.2,"h":2.35,"l":2.14,"n":3431,"o":2.15,"t":"2025-09-29T04:00:00Z","v":730118,"vw":2.243919},{"c":2.22,"h":2.2734,"l":2.1602,"n":2256,"o":2.17,"t":"2025-09-30T04:00:00Z","v":247826,"vw":2.204936},{"c":2.19,"h":2.28,"l":2.175,"n":2968,"o":2.2,"t":"2025-10-01T04:00:00Z","v":255706,"vw":2.21608},{"c":2.25,"h":2.28,"l":2.1,"n":3357,"o":2.19,"t":"2025-10-02T04:00:00Z","v":497657,"vw":2.221254},{"c":2.57,"h":2.58,"l":2.24,"n":4990,"o":2.28,"t":"2025-10-03T04:00:00Z","v":1077926,"vw":2.446671},{"c":2.47,"h":2.65,"l":2.35,"n":4703,"o":2.58,"t":"2025-10-06T04:00:00Z","v":607861,"vw":2.545602},{"c":2.55,"h":2.8,"l":2.512,"n":6315,"o":2.52,"t":"2025-10-07T04:00:00Z","v":885748,"vw":2.643794},{"c":2.91,"h":2.91,"l":2.56,"n":5756,"o":2.56,"t":"2025-10-08T04:00:00Z","v":851520,"vw":2.799848},{"c":3.83,"h":3.85,"l":2.91,"n":15916,"o":2.91,"t":"2025-10-09T04:00:00Z","v":3146921,"vw":3.495603},{"c":3.7,"h":3.8851,"l":3.45,"n":12982,"o":3.83,"t":"2025-10-10T04:00:00Z","v":2000445,"vw":3.638336},{"c":3.45,"h":3.67,"l":3.1501,"n":9231,"o":3.62,"t":"2025-10-13T04:00:00Z","v":1292118,"vw":3.358813},{"c":3.23,"h":3.45,"l":3.18,"n":4833,"o":3.42,"t":"2025-10-14T04:00:00Z","v":576562,"vw":3.268278},{"c":3.66,"h":3.675,"l":3.25,"n":6174,"o":3.25,"t":"2025-10-15T04:00:00Z","v":882794,"vw":3.546363},{"c":3.35,"h":3.82,"l":3.34,"n":4801,"o":3.6,"t":"2025-10-16T04:00:00Z","v":688955,"vw":3.567341},{"c":3.36,"h":3.45,"l":3.26,"n":4806,"o":3.45,"t":"2025-10-17T04:00:00Z","v":569711,"vw":3.365146},{"c":3.58,"h":3.75,"l":3.4,"n":6087,"o":3.4,"t":"2025-10-20T04:00:00Z","v":798890,"vw":3.602166},{"c":3.58,"h":3.75,"l":3.45,"n":4316,"o":3.57,"t":"2025-10-21T04:00:00Z","v":430595,"vw":3.583227},{"c":3.49,"h":3.57,"l":3.2312,"n":5976,"o":3.53,"t":"2025-10-22T04:00:00Z","v":955082,"vw":3.414949},{"c":3.38,"h":3.55,"l":3.33,"n":3337,"o":3.43,"t":"2025-10-23T04:00:00Z","v":401391,"vw":3.444344},{"c":3.46,"h":3.55,"l":3.395,"n":2778,"o":3.43,"t":"2025-10-24T04:00:00Z","v":315778,"vw":3.473477},{"c":3.39,"h":3.55,"l":3.17,"n":4087,"o":3.46,"t":"2025-10-27T04:00:00Z","v":870718,"vw":3.384446},{"c":3.4,"h":3.49,"l":3.26,"n":3449,"o":3.38,"t":"2025-10-28T04:00:00Z","v":438473,"vw":3.388629},{"c":3.31,"h":3.49,"l":3.28,"n":3133,"o":3.39,"t":"2025-10-29T04:00:00Z","v":387696,"vw":3.356318},{"c":3.42,"h":3.44,"l":3.28,"n":3579,"o":3.3,"t":"2025-10-30T04:00:00Z","v":330636,"vw":3.364969},{"c":3.56,"h":3.7,"l":3.3315,"n":4374,"o":3.42,"t":"2025-10-31T04:00:00Z","v":612801,"vw":3.588313},{"c":3.81,"h":4.15,"l":3.48,"n":12904,"o":3.48,"t":"2025-11-03T05:00:00Z","v":1770269,"vw":3.942344},{"c":3.9,"h":4.1691,"l":3.6,"n":9123,"o":3.84,"t":"2025-11-04T05:00:00Z","v":1236366,"vw":3.939282},{"c":3.91,"h":4.02,"l":3.83,"n":4806,"o":3.995,"t":"2025-11-05T05:00:00Z","v":787117,"vw":3.918969},{"c":4.04,"h":4.15,"l":3.88,"n":3524,"o":3.91,"t":"2025-11-06T05:00:00Z","v":405645,"vw":4.060514},{"c":3.91,"h":4.03,"l":3.72,"n":5713,"o":4.02,"t":"2025-11-07T05:00:00Z","v":562189,"vw":3.890232},{"c":4.77,"h":4.79,"l":3.96,"n":11210,"o":3.96,"t":"2025-11-10T05:00:00Z","v":1798302,"vw":4.494374},{"c":4.57,"h":4.8,"l":4.5,"n":7586,"o":4.78,"t":"2025-11-11T05:00:00Z","v":828322,"vw":4.6053},{"c":4.37,"h":4.54,"l":4.18,"n":6133,"o":4.52,"t":"2025-11-12T05:00:00Z","v":941001,"vw":4.361108},{"c":4.48,"h":4.637,"l":4.33,"n":6900,"o":4.34,"t":"2025-11-13T05:00:00Z","v":595801,"vw":4.523876},{"c":4.36,"h":4.61,"l":4.23,"n":5129,"o":4.39,"t":"2025-11-14T05:00:00Z","v":665428,"vw":4.458036},{"c":4.65,"h":4.7249,"l":4.271,"n":6499,"o":4.36,"t":"2025-11-17T05:00:00Z","v":594200,"vw":4.610758},{"c":4.72,"h":4.86,"l":4.48,"n":6699,"o":4.62,"t":"2025-11-18T05:00:00Z","v":530143,"vw":4.690587},{"c":4.57,"h":4.7795,"l":4.47,"n":4312,"o":4.68,"t":"2025-11-19T05:00:00Z","v":362111,"vw":4.568835},{"c":4.53,"h":5.11,"l":4.505,"n":6443,"o":4.67,"t":"2025-11-20T05:00:00Z","v":778590,"vw":4.836516},{"c":4.8,"h":4.99,"l":4.51,"n":7746,"o":4.51,"t":"2025-11-21T05:00:00Z","v":726897,"vw":4.783609},{"c":5.15,"h":5.24,"l":4.92,"n":6658,"o":5.05,"t":"2025-11-24T05:00:00Z","v":697347,"vw":5.07542},{"c":5.34,"h":5.37,"l":5.03,"n":7479,"o":5.18,"t":"2025-11-25T05:00:00Z","v":597496,"vw":5.256244},{"c":5.28,"h":5.55,"l":5.27,"n":6384,"o":5.35,"t":"2025-11-26T05:00:00Z","v":747700,"vw":5.398889},{"c":5.19,"h":5.42,"l":5.0959,"n":4198,"o":5.3,"t":"2025-11-28T05:00:00Z","v":324759,"vw":5.191025},{"c":4.39,"h":5.13,"l":4.385,"n":8579,"o":5.1,"t":"2025-12-01T05:00:00Z","v":1021794,"vw":4.680875},{"c":3.91,"h":4.39,"l":3.67,"n":13083,"o":4.37,"t":"2025-12-02T05:00:00Z","v":1741756,"vw":3.956397},{"c":4.6,"h":4.61,"l":3.81,"n":9647,"o":3.82,"t":"2025-12-03T05:00:00Z","v":1191545,"vw":4.299624},{"c":4.32,"h":4.59,"l":4.25,"n":10040,"o":4.52,"t":"2025-12-04T05:00:00Z","v":850542,"vw":4.380407},{"c":4.22,"h":4.422,"l":4.18,"n":5461,"o":4.34,"t":"2025-12-05T05:00:00Z","v":418070,"vw":4.248318},{"c":4.18,"h":4.3,"l":4.11,"n":5745,"o":4.21,"t":"2025-12-08T05:00:00Z","v":477549,"vw":4.195918},{"c":4.3,"h":4.35,"l":4.1248,"n":3301,"o":4.16,"t":"2025-12-09T05:00:00Z","v":289834,"vw":4.261635},{"c":4.29,"h":4.34,"l":4.1001,"n":3424,"o":4.3,"t":"2025-12-10T05:00:00Z","v":283758,"vw":4.235395},{"c":4.41,"h":4.42,"l":4.17,"n":3275,"o":4.28,"t":"2025-12-11T05:00:00Z","v":345294,"vw":4.305379},{"c":4.3,"h":4.58,"l":4.25,"n":4416,"o":4.4,"t":"2025-12-12T05:00:00Z","v":340064,"vw":4.35645},{"c":4.2,"h":4.49,"l":4.18,"n":1943,"o":4.3,"t":"2025-12-15T05:00:00Z","v":207169,"vw":4.260223},{"c":4,"h":4.17,"l":3.85,"n":4002,"o":4.17,"t":"2025-12-16T05:00:00Z","v":413794,"vw":4.02496},{"c":3.37,"h":4.03,"l":3.35,"n":5632,"o":4.01,"t":"2025-12-17T05:00:00Z","v":846160,"vw":3.567897},{"c":1.73,"h":1.91,"l":1.48,"n":42886,"o":1.7,"t":"2025-12-18T05:00:00Z","v":10976018,"vw":1.672829},{"c":1.275,"h":1.8,"l":1.23,"n":17030,"o":1.75,"t":"2025-12-19T05:00:00Z","v":5396077,"vw":1.470759},{"c":1.19,"h":1.39,"l":1.16,"n":12235,"o":1.31,"t":"2025-12-22T05:00:00Z","v":3153015,"vw":1.239977},{"c":1.09,"h":1.2555,"l":1.05,"n":9929,"o":1.19,"t":"2025-12-23T05:00:00Z","v":2590943,"vw":1.093115},{"c":1.11,"h":1.16,"l":1.08,"n":5646,"o":1.1,"t":"2025-12-24T05:00:00Z","v":1421007,"vw":1.12011},{"c":1.11,"h":1.15,"l":1.03,"n":6664,"o":1.13,"t":"2025-12-26T05:00:00Z","v":1613605,"vw":1.079708},{"c":1.06,"h":1.15,"l":1.04,"n":5200,"o":1.11,"t":"2025-12-29T05:00:00Z","v":1740221,"vw":1.081401},{"c":1.09,"h":1.18,"l":1.06,"n":7807,"o":1.06,"t":"2025-12-30T05:00:00Z","v":2459499,"vw":1.116095},{"c":1.15,"h":1.2,"l":1.085,"n":4741,"o":1.12,"t":"2025-12-31T05:00:00Z","v":1579463,"vw":1.147609},{"c":1.15,"h":1.205,"l":1.13,"n":4009,"o":1.18,"t":"2026-01-02T05:00:00Z","v":1080772,"vw":1.163503},{"c":1.21,"h":1.23,"l":1.14,"n":4229,"o":1.15,"t":"2026-01-05T05:00:00Z","v":1201075,"vw":1.186359},{"c":1.3,"h":1.34,"l":1.2,"n":4793,"o":1.22,"t":"2026-01-06T05:00:00Z","v":1340397,"vw":1.292106},{"c":1.42,"h":1.52,"l":1.285,"n":7231,"o":1.3,"t":"2026-01-07T05:00:00Z","v":2079170,"vw":1.432209},{"c":1.45,"h":1.46,"l":1.35,"n":4624,"o":1.44,"t":"2026-01-08T05:00:00Z","v":760847,"vw":1.416985},{"c":1.76,"h":1.81,"l":1.47,"n":11499,"o":1.47,"t":"2026-01-09T05:00:00Z","v":3016927,"vw":1.677966},{"c":2.06,"h":2.165,"l":1.7,"n":18565,"o":1.76,"t":"2026-01-12T05:00:00Z","v":5843953,"vw":2.009688},{"c":1.88,"h":2.07,"l":1.8523,"n":7997,"o":2.06,"t":"2026-01-13T05:00:00Z","v":1934647,"vw":1.931749},{"c":1.99,"h":2.03,"l":1.82,"n":4939,"o":1.91,"t":"2026-01-14T05:00:00Z","v":1045423,"vw":1.952434},{"c":1.84,"h":2,"l":1.8001,"n":4720,"o":2,"t":"2026-01-15T05:00:00Z","v":1122127,"vw":1.848231},{"c":1.76,"h":2,"l":1.67,"n":6667,"o":1.85,"t":"2026-01-16T05:00:00Z","v":2034557,"vw":1.82447},{"c":1.66,"h":1.75,"l":1.62,"n":3319,"o":1.71,"t":"2026-01-20T05:00:00Z","v":613923,"vw":1.691145},{"c":1.66,"h":1.74,"l":1.6,"n":3495,"o":1.66,"t":"2026-01-21T05:00:00Z","v":531914,"vw":1.664369},{"c":1.71,"h":1.76,"l":1.64,"n":2877,"o":1.67,"t":"2026-01-22T05:00:00Z","v":438422,"vw":1.724357},{"c":1.63,"h":1.715,"l":1.6,"n":2586,"o":1.71,"t":"2026-01-23T05:00:00Z","v":376619,"vw":1.634134},{"c":1.61,"h":1.66,"l":1.59,"n":2706,"o":1.645,"t":"2026-01-26T05:00:00Z","v":586300,"vw":1.6146},{"c":1.64,"h":1.68,"l":1.58,"n":2140,"o":1.61,"t":"2026-01-27T05:00:00Z","v":357395,"vw":1.638538},{"c":1.51,"h":1.64,"l":1.51,"n":3199,"o":1.63,"t":"2026-01-28T05:00:00Z","v":499732,"vw":1.541046},{"c":1.56,"h":1.59,"l":1.49,"n":3174,"o":1.5,"t":"2026-01-29T05:00:00Z","v":293067,"vw":1.549701},{"c":1.45,"h":1.55,"l":1.43,"n":2714,"o":1.53,"t":"2026-01-30T05:00:00Z","v":389369,"vw":1.465391},{"c":1.53,"h":1.61,"l":1.44,"n":3192,"o":1.44,"t":"2026-02-02T05:00:00Z","v":784099,"vw":1.540601},{"c":1.49,"h":1.64,"l":1.485,"n":4646,"o":1.51,"t":"2026-02-03T05:00:00Z","v":1359889,"vw":1.551828},{"c":1.51,"h":1.53,"l":1.378,"n":3131,"o":1.49,"t":"2026-02-04T05:00:00Z","v":607004,"vw":1.445121},{"c":1.54,"h":1.605,"l":1.5,"n":4745,"o":1.51,"t":"2026-02-05T05:00:00Z","v":801587,"vw":1.547731},{"c":1.51,"h":1.6899,"l":1.51,"n":4560,"o":1.55,"t":"2026-02-06T05:00:00Z","v":1032628,"vw":1.567637},{"c":1.37,"h":1.55,"l":1.3401,"n":2730,"o":1.52,"t":"2026-02-09T05:00:00Z","v":714246,"vw":1.398869},{"c":1.39,"h":1.415,"l":1.35,"n":1509,"o":1.35,"t":"2026-02-10T05:00:00Z","v":292778,"vw":1.387442},{"c":1.35,"h":1.37,"l":1.28,"n":2675,"o":1.36,"t":"2026-02-11T05:00:00Z","v":439929,"vw":1.324596},{"c":1.35,"h":1.37,"l":1.29,"n":1944,"o":1.34,"t":"2026-02-12T05:00:00Z","v":307106,"vw":1.333357},{"c":1.3,"h":1.385,"l":1.3,"n":1799,"o":1.34,"t":"2026-02-13T05:00:00Z","v":195339,"vw":1.347154},{"c":1.33,"h":1.348,"l":1.27,"n":1772,"o":1.3,"t":"2026-02-17T05:00:00Z","v":355026,"vw":1.314},{"c":1.37,"h":1.39,"l":1.33,"n":1862,"o":1.33,"t":"2026-02-18T05:00:00Z","v":287699,"vw":1.368247},{"c":1.53,"h":1.54,"l":1.34,"n":2608,"o":1.37,"t":"2026-02-19T05:00:00Z","v":569430,"vw":1.446434},{"c":1.42,"h":1.5386,"l":1.405,"n":1808,"o":1.52,"t":"2026-02-20T05:00:00Z","v":238359,"vw":1.439125},{"c":1.45,"h":1.46,"l":1.3901,"n":1039,"o":1.4,"t":"2026-02-23T05:00:00Z","v":248372,"vw":1.43125},{"c":1.48,"h":1.52,"l":1.43,"n":2317,"o":1.45,"t":"2026-02-24T05:00:00Z","v":343240,"vw":1.476627},{"c":1.52,"h":1.54,"l":1.46,"n":1794,"o":1.5,"t":"2026-02-25T05:00:00Z","v":215974,"vw":1.506035},{"c":1.52,"h":1.54,"l":1.435,"n":1097,"o":1.52,"t":"2026-02-26T05:00:00Z","v":172694,"vw":1.478974},{"c":1.47,"h":1.5191,"l":1.455,"n":1335,"o":1.49,"t":"2026-02-27T05:00:00Z","v":138395,"vw":1.484425},{"c":1.47,"h":1.48,"l":1.39,"n":2327,"o":1.4,"t":"2026-03-02T05:00:00Z","v":461499,"vw":1.418918},{"c":1.43,"h":1.48,"l":1.401,"n":1128,"o":1.42,"t":"2026-03-03T05:00:00Z","v":158105,"vw":1.439017},{"c":1.49,"h":1.515,"l":1.42,"n":1819,"o":1.45,"t":"2026-03-04T05:00:00Z","v":211939,"vw":1.48613},{"c":1.35,"h":1.47,"l":1.34,"n":1332,"o":1.47,"t":"2026-03-05T05:00:00Z","v":337044,"vw":1.389268},{"c":1.37,"h":1.39,"l":1.33,"n":1856,"o":1.36,"t":"2026-03-06T05:00:00Z","v":273562,"vw":1.369587},{"c":1.5,"h":1.51,"l":1.35,"n":2661,"o":1.37,"t":"2026-03-09T04:00:00Z","v":454079,"vw":1.442598},{"c":1.55,"h":1.61,"l":1.47,"n":4893,"o":1.47,"t":"2026-03-10T04:00:00Z","v":754319,"vw":1.555443},{"c":1.56,"h":1.57,"l":1.48,"n":2024,"o":1.56,"t":"2026-03-11T04:00:00Z","v":178924,"vw":1.523473},{"c":1.53,"h":1.5699,"l":1.4606,"n":2300,"o":1.54,"t":"2026-03-12T04:00:00Z","v":207699,"vw":1.521599},{"c":1.54,"h":1.5998,"l":1.51,"n":2168,"o":1.54,"t":"2026-03-13T04:00:00Z","v":228534,"vw":1.55161},{"c":1.67,"h":1.685,"l":1.54,"n":4039,"o":1.57,"t":"2026-03-16T04:00:00Z","v":596434,"vw":1.63604},{"c":1.62,"h":1.68,"l":1.58,"n":2004,"o":1.67,"t":"2026-03-17T04:00:00Z","v":211995,"vw":1.622021},{"c":1.53,"h":1.7,"l":1.52,"n":2077,"o":1.61,"t":"2026-03-18T04:00:00Z","v":944441,"vw":1.604135},{"c":1.54,"h":1.56,"l":1.48,"n":1303,"o":1.5,"t":"2026-03-19T04:00:00Z","v":165864,"vw":1.513873},{"c":1.47,"h":1.575,"l":1.47,"n":1534,"o":1.54,"t":"2026-03-20T04:00:00Z","v":188125,"vw":1.498897},{"c":1.42,"h":1.524,"l":1.36,"n":2632,"o":1.5,"t":"2026-03-23T04:00:00Z","v":328879,"vw":1.431338},{"c":1.36,"h":1.47,"l":1.35,"n":2744,"o":1.44,"t":"2026-03-24T04:00:00Z","v":550439,"vw":1.390491},{"c":1.43,"h":1.46,"l":1.36,"n":1828,"o":1.37,"t":"2026-03-25T04:00:00Z","v":189547,"vw":1.431755},{"c":1.39,"h":1.45,"l":1.365,"n":2106,"o":1.42,"t":"2026-03-26T04:00:00Z","v":180531,"vw":1.394797},{"c":1.31,"h":1.3777,"l":1.28,"n":3177,"o":1.35,"t":"2026-03-27T04:00:00Z","v":490134,"vw":1.321391},{"c":1.27,"h":1.33,"l":1.26,"n":1913,"o":1.31,"t":"2026-03-30T04:00:00Z","v":156718,"vw":1.300511},{"c":1.46,"h":1.46,"l":1.31,"n":2681,"o":1.33,"t":"2026-03-31T04:00:00Z","v":357090,"vw":1.386682},{"c":1.47,"h":1.55,"l":1.45,"n":1573,"o":1.45,"t":"2026-04-01T04:00:00Z","v":197864,"vw":1.502739},{"c":1.48,"h":1.495,"l":1.4,"n":2563,"o":1.43,"t":"2026-04-02T04:00:00Z","v":195851,"vw":1.461363},{"c":1.45,"h":1.53,"l":1.43,"n":3067,"o":1.48,"t":"2026-04-06T04:00:00Z","v":232932,"vw":1.482492},{"c":1.46,"h":1.475,"l":1.41,"n":2913,"o":1.44,"t":"2026-04-07T04:00:00Z","v":427860,"vw":1.448557},{"c":1.47,"h":1.51,"l":1.42,"n":3247,"o":1.48,"t":"2026-04-08T04:00:00Z","v":197328,"vw":1.474739},{"c":1.61,"h":1.62,"l":1.425,"n":5761,"o":1.46,"t":"2026-04-09T04:00:00Z","v":804501,"vw":1.551759},{"c":1.7,"h":1.735,"l":1.6,"n":4523,"o":1.61,"t":"2026-04-10T04:00:00Z","v":727629,"vw":1.6705},{"c":1.71,"h":1.75,"l":1.6,"n":3907,"o":1.7,"t":"2026-04-13T04:00:00Z","v":370873,"vw":1.690022},{"c":1.7,"h":1.84,"l":1.685,"n":3623,"o":1.72,"t":"2026-04-14T04:00:00Z","v":576697,"vw":1.746778},{"c":1.71,"h":1.7477,"l":1.61,"n":2167,"o":1.68,"t":"2026-04-15T04:00:00Z","v":334663,"vw":1.669946},{"c":1.7,"h":1.72,"l":1.66,"n":1681,"o":1.7,"t":"2026-04-16T04:00:00Z","v":122395,"vw":1.69037},{"c":1.66,"h":1.75,"l":1.65,"n":3278,"o":1.72,"t":"2026-04-17T04:00:00Z","v":337858,"vw":1.693639},{"c":1.7,"h":1.731,"l":1.62,"n":1978,"o":1.65,"t":"2026-04-20T04:00:00Z","v":239713,"vw":1.676523},{"c":1.71,"h":1.73,"l":1.636,"n":2180,"o":1.7,"t":"2026-04-21T04:00:00Z","v":207957,"vw":1.690162},{"c":1.88,"h":1.94,"l":1.69,"n":3859,"o":1.73,"t":"2026-04-22T04:00:00Z","v":671880,"vw":1.855044},{"c":1.71,"h":1.9052,"l":1.71,"n":2855,"o":1.89,"t":"2026-04-23T04:00:00Z","v":264368,"vw":1.771245},{"c":1.9,"h":1.98,"l":1.74,"n":4813,"o":1.74,"t":"2026-04-24T04:00:00Z","v":726682,"vw":1.922071},{"c":1.76,"h":1.98,"l":1.72,"n":3584,"o":1.91,"t":"2026-04-27T04:00:00Z","v":565950,"vw":1.829932},{"c":1.7,"h":1.87,"l":1.68,"n":2409,"o":1.76,"t":"2026-04-28T04:00:00Z","v":295692,"vw":1.716187},{"c":1.66,"h":1.73,"l":1.635,"n":2958,"o":1.7,"t":"2026-04-29T04:00:00Z","v":277982,"vw":1.671959},{"c":1.7,"h":1.745,"l":1.62,"n":3285,"o":1.65,"t":"2026-04-30T04:00:00Z","v":283440,"vw":1.702537},{"c":1.72,"h":1.73,"l":1.67,"n":1124,"o":1.71,"t":"2026-05-01T04:00:00Z","v":102332,"vw":1.710466},{"c":1.76,"h":1.8055,"l":1.7,"n":1887,"o":1.71,"t":"2026-05-04T04:00:00Z","v":173547,"vw":1.767516},{"c":1.83,"h":1.955,"l":1.71,"n":6196,"o":1.88,"t":"2026-05-05T04:00:00Z","v":1098770,"vw":1.859264},{"c":2.3,"h":2.37,"l":1.82,"n":10176,"o":1.85,"t":"2026-05-06T04:00:00Z","v":1846585,"vw":2.180969},{"c":2.26,"h":2.33,"l":2.18,"n":6407,"o":2.3,"t":"2026-05-07T04:00:00Z","v":725811,"vw":2.255982},{"c":2.74,"h":2.765,"l":2.24,"n":14933,"o":2.27,"t":"2026-05-08T04:00:00Z","v":1996622,"vw":2.598984},{"c":2.75,"h":2.92,"l":2.66,"n":5861,"o":2.66,"t":"2026-05-11T04:00:00Z","v":756556,"vw":2.834245},{"c":2.6,"h":2.78,"l":2.51,"n":3597,"o":2.74,"t":"2026-05-12T04:00:00Z","v":390053,"vw":2.594766},{"c":2.62,"h":2.73,"l":2.555,"n":3682,"o":2.59,"t":"2026-05-13T04:00:00Z","v":355857,"vw":2.624184},{"c":2.21,"h":2.65,"l":2.08,"n":5576,"o":2.65,"t":"2026-05-14T04:00:00Z","v":1063226,"vw":2.236651},{"c":2.28,"h":2.35,"l":1.95,"n":7241,"o":2.21,"t":"2026-05-15T04:00:00Z","v":986722,"vw":2.142742},{"c":2.02,"h":2.28,"l":2.01,"n":3791,"o":2.23,"t":"2026-05-18T04:00:00Z","v":468462,"vw":2.109747},{"c":1.91,"h":2.01,"l":1.9,"n":1835,"o":2,"t":"2026-05-19T04:00:00Z","v":261054,"vw":1.932371},{"c":2,"h":2.09,"l":1.88,"n":4597,"o":1.92,"t":"2026-05-20T04:00:00Z","v":556036,"vw":1.973292},{"c":1.94,"h":2.075,"l":1.93,"n":3478,"o":2.01,"t":"2026-05-21T04:00:00Z","v":351689,"vw":1.980888},{"c":1.96,"h":2.02,"l":1.73,"n":6805,"o":1.95,"t":"2026-05-22T04:00:00Z","v":1215508,"vw":1.853057},{"c":1.63,"h":2.0431,"l":1.5717,"n":5648,"o":2,"t":"2026-05-26T04:00:00Z","v":1277992,"vw":1.709596},{"c":1.73,"h":1.785,"l":1.6,"n":3656,"o":1.6,"t":"2026-05-27T04:00:00Z","v":430111,"vw":1.734579},{"c":1.78,"h":1.825,"l":1.64,"n":4518,"o":1.73,"t":"2026-05-28T04:00:00Z","v":653465,"vw":1.734037},{"c":1.8,"h":1.8799,"l":1.72,"n":2629,"o":1.76,"t":"2026-05-29T04:00:00Z","v":299152,"vw":1.810247},{"c":1.79,"h":1.835,"l":1.715,"n":5991,"o":1.78,"t":"2026-06-01T04:00:00Z","v":490728,"vw":1.783415},{"c":1.71,"h":1.78,"l":1.66,"n":4194,"o":1.78,"t":"2026-06-02T04:00:00Z","v":481034,"vw":1.703837},{"c":1.7,"h":1.75,"l":1.67,"n":1735,"o":1.73,"t":"2026-06-03T04:00:00Z","v":179230,"vw":1.698858},{"c":1.71,"h":1.78,"l":1.66,"n":2042,"o":1.7,"t":"2026-06-04T04:00:00Z","v":284055,"vw":1.727139},{"c":1.78,"h":1.87,"l":1.62,"n":6591,"o":1.71,"t":"2026-06-05T04:00:00Z","v":844981,"vw":1.771319},{"c":1.69,"h":1.84,"l":1.68,"n":1444,"o":1.84,"t":"2026-06-08T04:00:00Z","v":162556,"vw":1.758101},{"c":1.7,"h":1.783,"l":1.64,"n":1534,"o":1.68,"t":"2026-06-09T04:00:00Z","v":177770,"vw":1.687572},{"c":1.67,"h":1.8,"l":1.665,"n":1177,"o":1.7,"t":"2026-06-10T04:00:00Z","v":119545,"vw":1.705836},{"c":1.67,"h":1.73,"l":1.54,"n":5130,"o":1.67,"t":"2026-06-11T04:00:00Z","v":806110,"vw":1.642795},{"c":1.76,"h":1.87,"l":1.6807,"n":2319,"o":1.69,"t":"2026-06-12T04:00:00Z","v":437542,"vw":1.797155},{"c":1.74,"h":1.83,"l":1.66,"n":3104,"o":1.76,"t":"2026-06-15T04:00:00Z","v":650129,"vw":1.700431},{"c":1.75,"h":1.8,"l":1.66,"n":2709,"o":1.74,"t":"2026-06-16T04:00:00Z","v":399239,"vw":1.738677},{"c":1.9,"h":1.96,"l":1.78,"n":2768,"o":1.78,"t":"2026-06-17T04:00:00Z","v":390147,"vw":1.891956},{"c":2.03,"h":2.07,"l":1.9,"n":3878,"o":1.9,"t":"2026-06-18T04:00:00Z","v":668667,"vw":2.015483},{"c":2.13,"h":2.18,"l":1.95,"n":5297,"o":1.98,"t":"2026-06-22T04:00:00Z","v":514462,"vw":2.087879},{"c":2.1,"h":2.26,"l":2.07,"n":3808,"o":2.08,"t":"2026-06-23T04:00:00Z","v":408042,"vw":2.185103},{"c":2.17,"h":2.305,"l":2.0459,"n":5569,"o":2.09,"t":"2026-06-24T04:00:00Z","v":654698,"vw":2.192783},{"c":2.23,"h":2.3,"l":2.12,"n":6770,"o":2.19,"t":"2026-06-25T04:00:00Z","v":666264,"vw":2.210227},{"c":2.77,"h":3,"l":2.2019,"n":41529,"o":2.24,"t":"2026-06-26T04:00:00Z","v":6884289,"vw":2.767153},{"c":2.86,"h":2.92,"l":2.6201,"n":9991,"o":2.73,"t":"2026-06-29T04:00:00Z","v":1265847,"vw":2.841682},{"c":3.01,"h":3.4,"l":2.43,"n":47939,"o":2.49,"t":"2026-06-30T04:00:00Z","v":7088571,"vw":3.038921},{"c":2.85,"h":3.19,"l":2.8301,"n":7233,"o":3.01,"t":"2026-07-01T04:00:00Z","v":773691,"vw":2.942874},{"c":2.63,"h":3,"l":2.63,"n":8400,"o":2.79,"t":"2026-07-02T04:00:00Z","v":694526,"vw":2.766587},{"c":2.46,"h":2.69,"l":2.365,"n":10368,"o":2.65,"t":"2026-07-06T04:00:00Z","v":1221827,"vw":2.459006},{"c":3.07,"h":3.2,"l":2.37,"n":14953,"o":2.47,"t":"2026-07-07T04:00:00Z","v":2460989,"vw":2.982748},{"c":2.69,"h":3.07,"l":2.63,"n":8795,"o":3.025,"t":"2026-07-08T04:00:00Z","v":1353330,"vw":2.777312},{"c":2.64,"h":2.81,"l":2.585,"n":7242,"o":2.69,"t":"2026-07-09T04:00:00Z","v":725238,"vw":2.648572},{"c":2.67,"h":2.69,"l":2.4,"n":6003,"o":2.64,"t":"2026-07-10T04:00:00Z","v":853149,"vw":2.537363},{"c":2.44,"h":2.68,"l":2.42,"n":7601,"o":2.65,"t":"2026-07-13T04:00:00Z","v":942993,"vw":2.49576},{"c":2.29,"h":2.45,"l":2.23,"n":7775,"o":2.45,"t":"2026-07-14T04:00:00Z","v":1081271,"vw":2.32551},{"c":2.43,"h":2.47,"l":2.27,"n":7706,"o":2.3,"t":"2026-07-15T04:00:00Z","v":513565,"vw":2.398727},{"c":2.23,"h":2.4,"l":2.22,"n":4802,"o":2.4,"t":"2026-07-16T04:00:00Z","v":414412,"vw":2.272436},{"c":2.36,"h":2.39,"l":2.18,"n":4289,"o":2.23,"t":"2026-07-17T04:00:00Z","v":380744,"vw":2.308345},{"c":2.25,"h":2.42,"l":2.23,"n":4061,"o":2.35,"t":"2026-07-20T04:00:00Z","v":403127,"vw":2.297766},{"c":2.23,"h":2.3,"l":2.195,"n":4085,"o":2.25,"t":"2026-07-21T04:00:00Z","v":308262,"vw":2.243558},{"c":2.53,"h":2.56,"l":2.125,"n":16617,"o":2.24,"t":"2026-07-22T04:00:00Z","v":3025934,"vw":2.36981},{"c":2.68,"h":2.78,"l":2.49,"n":12584,"o":2.585,"t":"2026-07-23T04:00:00Z","v":1610773,"vw":2.657199},{"c":2.61,"h":2.8296,"l":2.6,"n":7259,"o":2.72,"t":"2026-07-24T04:00:00Z","v":855426,"vw":2.694876},{"c":2.91,"h":2.99,"l":2.62,"n":7483,"o":2.64,"t":"2026-07-27T04:00:00Z","v":987772,"vw":2.902575},{"c":2.91,"h":3.05,"l":2.74,"n":19919,"o":2.9,"t":"2026-07-28T04:00:00Z","v":1727299,"vw":2.919607},{"c":2.92,"h":3.09,"l":2.89,"n":7189,"o":2.9,"t":"2026-07-29T04:00:00Z","v":944536,"vw":2.988252},{"c":2.87,"h":3,"l":2.805,"n":5091,"o":2.95,"t":"2026-07-30T04:00:00Z","v":638488,"vw":2.890451},{"c":2.65,"h":2.85,"l":2.63,"n":7440,"o":2.84,"t":"2026-07-31T04:00:00Z","v":750086,"vw":2.693166},{"c":3.04,"h":3.045,"l":2.7,"n":7275,"o":2.7,"t":"2026-08-03T04:00:00Z","v":1135181,"vw":2.913994},{"c":3.16,"h":3.25,"l":3.02,"n":8782,"o":3.02,"t":"2026-08-04T04:00:00Z","v":922885,"vw":3.168789},{"c":3.13,"h":3.3183,"l":3.07,"n":7219,"o":3.2,"t":"2026-08-05T04:00:00Z","v":668825,"vw":3.172182},{"c":3.75,"h":3.77,"l":3.13,"n":10235,"o":3.14,"t":"2026-08-06T04:00:00Z","v":1382578,"vw":3.52283},{"c":3.73,"h":3.9,"l":3.62,"n":11600,"o":3.78,"t":"2026-08-07T04:00:00Z","v":1237235,"vw":3.746684},{"c":3.83,"h":3.985,"l":3.72,"n":10802,"o":3.72,"t":"2026-08-10T04:00:00Z","v":999118,"vw":3.852039},{"c":2.83,"h":4,"l":1.9,"n":72000,"o":3.85,"t":"2026-08-11T04:00:00Z","v":12111295,"vw":2.672484},{"c":3.18,"h":3.211,"l":2.72,"n":14213,"o":2.76,"t":"2026-08-12T04:00:00Z","v":1924263,"vw":3.086223},{"c":3.01,"h":3.35,"l":2.75,"n":8695,"o":2.95,"t":"2026-08-13T04:00:00Z","v":1255751,"vw":3.112061},{"c":3.01,"h":3.08,"l":2.8616,"n":6974,"o":2.99,"t":"2026-08-14T04:00:00Z","v":703849,"vw":2.988034},{"c":3.02,"h":3.09,"l":2.83,"n":4178,"o":3.03,"t":"2026-08-17T04:00:00Z","v":557260,"vw":2.963437},{"c":2.99,"h":3.13,"l":2.97,"n":3291,"o":3.03,"t":"2026-08-18T04:00:00Z","v":352693,"vw":3.030973},{"c":3.37,"h":3.5,"l":3.06,"n":7259,"o":3.07,"t":"2026-08-19T04:00:00Z","v":1035825,"vw":3.347887},{"c":3.12,"h":3.39,"l":3.03,"n":6122,"o":3.3,"t":"2026-08-20T04:00:00Z","v":716291,"vw":3.115759},{"c":3.08,"h":3.21,"l":3.02,"n":6094,"o":3.15,"t":"2026-08-21T04:00:00Z","v":680397,"vw":3.091005},{"c":2.96,"h":3.07,"l":2.825,"n":5207,"o":3.02,"t":"2026-08-24T04:00:00Z","v":837618,"vw":2.923802},{"c":3.06,"h":3.09,"l":2.94,"n":4752,"o":2.96,"t":"2026-08-25T04:00:00Z","v":421941,"vw":3.040725},{"c":3.34,"h":3.36,"l":3,"n":5422,"o":3.03,"t":"2026-08-26T04:00:00Z","v":634276,"vw":3.210455},{"c":3.32,"h":3.37,"l":3.23,"n":3729,"o":3.31,"t":"2026-08-27T04:00:00Z","v":396473,"vw":3.313172},{"c":3.23,"h":3.3796,"l":3.2,"n":2331,"o":3.32,"t":"2026-08-28T04:00:00Z","v":211906,"vw":3.257559},{"c":3.24,"h":3.28,"l":3.0501,"n":3449,"o":3.2,"t":"2026-08-31T04:00:00Z","v":469530,"vw":3.176514},{"c":3.44,"h":3.57,"l":3.18,"n":5444,"o":3.24,"t":"2026-09-01T04:00:00Z","v":590038,"vw":3.440873},{"c":3.75,"h":3.77,"l":3.435,"n":5342,"o":3.45,"t":"2026-09-02T04:00:00Z","v":731008,"vw":3.599682},{"c":3.565,"h":3.74,"l":3.45,"n":9377,"o":3.71,"t":"2026-09-03T04:00:00Z","v":810627,"vw":3.579553},{"c":3.89,"h":4.05,"l":3.515,"n":18048,"o":3.53,"t":"2026-09-04T04:00:00Z","v":2218974,"vw":3.927707},{"c":3.89,"h":4.15,"l":3.845,"n":9834,"o":4,"t":"2026-09-08T04:00:00Z","v":1373923,"vw":3.979427},{"c":3.38,"h":4.12,"l":3.132,"n":25133,"o":3.48,"t":"2026-09-09T04:00:00Z","v":4332074,"vw":3.704875},{"c":3.27,"h":3.4367,"l":3.18,"n":7657,"o":3.42,"t":"2026-09-10T04:00:00Z","v":741480,"vw":3.290477},{"c":3.21,"h":3.42,"l":3.07,"n":8263,"o":3.31,"t":"2026-09-11T04:00:00Z","v":1127146,"vw":3.171029},{"c":3.43,"h":3.515,"l":3.21,"n":5847,"o":3.21,"t":"2026-09-14T04:00:00Z","v":699300,"vw":3.433199},{"c":3.33,"h":3.42,"l":3.24,"n":4647,"o":3.4,"t":"2026-09-15T04:00:00Z","v":489689,"vw":3.322253},{"c":3.34,"h":3.42,"l":3.32,"n":4423,"o":3.34,"t":"2026-09-16T04:00:00Z","v":638784,"vw":3.354189},{"c":3.41,"h":3.472,"l":3.339,"n":6042,"o":3.43,"t":"2026-09-17T04:00:00Z","v":476385,"vw":3.39262},{"c":3.33,"h":3.4403,"l":3.33,"n":4735,"o":3.38,"t":"2026-09-18T04:00:00Z","v":564310,"vw":3.348132},{"c":3.19,"h":3.38,"l":3.19,"n":3659,"o":3.38,"t":"2026-09-21T04:00:00Z","v":633213,"vw":3.254477},{"c":3.355,"h":3.405,"l":3.19,"n":3900,"o":3.21,"t":"2026-09-22T04:00:00Z","v":479650,"vw":3.342351},{"c":3.22,"h":3.36,"l":3.2,"n":5275,"o":3.36,"t":"2026-09-23T04:00:00Z","v":433723,"vw":3.237648},{"c":2.92,"h":3.25,"l":2.86,"n":6247,"o":3.22,"t":"2026-09-24T04:00:00Z","v":878505,"vw":2.970717},{"c":2.86,"h":2.92,"l":2.785,"n":5750,"o":2.91,"t":"2026-09-25T04:00:00Z","v":608872,"vw":2.838847},{"c":2.9,"h":2.91,"l":2.75,"n":3214,"o":2.81,"t":"2026-09-28T04:00:00Z","v":368337,"vw":2.840339},{"c":2.9,"h":2.94,"l":2.83,"n":3086,"o":2.94,"t":"2026-09-29T04:00:00Z","v":335475,"vw":2.898661},{"c":2.33,"h":2.41,"l":2.12,"n":26612,"o":2.375,"t":"2026-09-30T04:00:00Z","v":8149568,"vw":2.255877},{"c":2.19,"h":2.31,"l":2.19,"n":9791,"o":2.31,"t":"2026-10-01T04:00:00Z","v":2604663,"vw":2.249368},{"c":2.14,"h":2.31,"l":2.1,"n":14186,"o":2.21,"t":"2026-10-02T04:00:00Z","v":1999598,"vw":2.181421},{"c":2.24,"h":2.2598,"l":2.05,"n":11092,"o":2.12,"t":"2026-10-05T04:00:00Z","v":1516959,"vw":2.169348},{"c":2.02,"h":2.22,"l":2,"n":6238,"o":2.22,"t":"2026-10-06T04:00:00Z","v":1405508,"vw":2.073142},{"c":2.01,"h":2.086,"l":2,"n":5789,"o":2.02,"t":"2026-10-07T04:00:00Z","v":957905,"vw":2.026363},{"c":1.99,"h":2.03,"l":1.9019,"n":8705,"o":2.03,"t":"2026-10-08T04:00:00Z","v":1097213,"vw":1.952234},{"c":2.03,"h":2.06,"l":1.98,"n":7974,"o":1.99,"t":"2026-10-09T04:00:00Z","v":950424,"vw":2.029325},{"c":2.01,"h":2.08,"l":1.99,"n":4204,"o":2.03,"t":"2026-10-12T04:00:00Z","v":505676,"vw":2.022606},{"c":1.85,"h":1.9979,"l":1.85,"n":5727,"o":1.99,"t":"2026-10-13T04:00:00Z","v":901757,"vw":1.895778},{"c":1.79,"h":1.88,"l":1.735,"n":7273,"o":1.82,"t":"2026-10-14T04:00:00Z","v":1558822,"vw":1.801072},{"c":1.8,"h":1.84,"l":1.75,"n":6792,"o":1.79,"t":"2026-10-15T04:00:00Z","v":545767,"vw":1.788234},{"c":1.68,"h":1.79,"l":1.66,"n":5548,"o":1.79,"t":"2026-10-16T04:00:00Z","v":908243,"vw":1.684815},{"c":1.76,"h":1.79,"l":1.675,"n":7886,"o":1.69,"t":"2026-10-19T04:00:00Z","v":1016878,"vw":1.756468},{"c":1.84,"h":1.9,"l":1.73,"n":8950,"o":1.76,"t":"2026-10-20T04:00:00Z","v":1111259,"vw":1.842361},{"c":1.76,"h":1.87,"l":1.75,"n":4516,"o":1.85,"t":"2026-10-21T04:00:00Z","v":501344,"vw":1.79965},{"c":1.71,"h":1.79,"l":1.695,"n":5311,"o":1.74,"t":"2026-10-22T04:00:00Z","v":557501,"vw":1.727903}],"volatilityBars":[{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-09-21T10:30:00Z","v":282,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-09-21T11:00:00Z","v":2000,"vw":3.35},{"c":3.41,"h":3.41,"l":3.35,"n":4,"o":3.35,"t":"2026-09-21T11:15:00Z","v":4511,"vw":3.403333},{"c":3.37,"h":3.37,"l":3.36,"n":3,"o":3.36,"t":"2026-09-21T12:30:00Z","v":774,"vw":3.363298},{"c":3.27,"h":3.38,"l":3.246,"n":467,"o":3.38,"t":"2026-09-21T13:30:00Z","v":154058,"vw":3.315748},{"c":3.235,"h":3.28,"l":3.22,"n":103,"o":3.27,"t":"2026-09-21T13:45:00Z","v":13352,"vw":3.250013},{"c":3.25,"h":3.2682,"l":3.2241,"n":162,"o":3.2241,"t":"2026-09-21T14:00:00Z","v":52364,"vw":3.242879},{"c":3.26,"h":3.2622,"l":3.2573,"n":38,"o":3.26,"t":"2026-09-21T14:15:00Z","v":2552,"vw":3.259488},{"c":3.28,"h":3.28,"l":3.26,"n":53,"o":3.2678,"t":"2026-09-21T14:30:00Z","v":5364,"vw":3.275321},{"c":3.28,"h":3.28,"l":3.265,"n":115,"o":3.275,"t":"2026-09-21T14:45:00Z","v":14527,"vw":3.268767},{"c":3.27,"h":3.27,"l":3.254,"n":65,"o":3.27,"t":"2026-09-21T15:00:00Z","v":4849,"vw":3.262803},{"c":3.25,"h":3.28,"l":3.25,"n":105,"o":3.265,"t":"2026-09-21T15:15:00Z","v":6318,"vw":3.270724},{"c":3.245,"h":3.255,"l":3.24,"n":90,"o":3.255,"t":"2026-09-21T15:30:00Z","v":6611,"vw":3.246191},{"c":3.255,"h":3.268,"l":3.24,"n":64,"o":3.24,"t":"2026-09-21T15:45:00Z","v":6591,"vw":3.248548},{"c":3.24,"h":3.26,"l":3.24,"n":77,"o":3.26,"t":"2026-09-21T16:00:00Z","v":5231,"vw":3.252355},{"c":3.27,"h":3.27,"l":3.23,"n":108,"o":3.245,"t":"2026-09-21T16:15:00Z","v":25042,"vw":3.252174},{"c":3.2616,"h":3.27,"l":3.26,"n":53,"o":3.27,"t":"2026-09-21T16:30:00Z","v":6479,"vw":3.267945},{"c":3.26,"h":3.27,"l":3.26,"n":42,"o":3.27,"t":"2026-09-21T16:45:00Z","v":3650,"vw":3.262608},{"c":3.25,"h":3.26,"l":3.24,"n":38,"o":3.26,"t":"2026-09-21T17:00:00Z","v":2088,"vw":3.251045},{"c":3.25,"h":3.25,"l":3.24,"n":33,"o":3.25,"t":"2026-09-21T17:15:00Z","v":2255,"vw":3.242411},{"c":3.25,"h":3.27,"l":3.24,"n":102,"o":3.24,"t":"2026-09-21T17:30:00Z","v":11741,"vw":3.252519},{"c":3.25,"h":3.26,"l":3.24,"n":82,"o":3.245,"t":"2026-09-21T17:45:00Z","v":11239,"vw":3.246758},{"c":3.27,"h":3.28,"l":3.25,"n":69,"o":3.25,"t":"2026-09-21T18:00:00Z","v":6632,"vw":3.265832},{"c":3.28,"h":3.28,"l":3.26,"n":23,"o":3.28,"t":"2026-09-21T18:15:00Z","v":9313,"vw":3.262948},{"c":3.28,"h":3.28,"l":3.27,"n":78,"o":3.28,"t":"2026-09-21T18:30:00Z","v":4801,"vw":3.273429},{"c":3.275,"h":3.29,"l":3.26,"n":136,"o":3.28,"t":"2026-09-21T18:45:00Z","v":24165,"vw":3.273024},{"c":3.275,"h":3.28,"l":3.27,"n":81,"o":3.2761,"t":"2026-09-21T19:00:00Z","v":7652,"vw":3.275384},{"c":3.27,"h":3.29,"l":3.27,"n":56,"o":3.28,"t":"2026-09-21T19:15:00Z","v":3555,"vw":3.28},{"c":3.255,"h":3.29,"l":3.255,"n":131,"o":3.29,"t":"2026-09-21T19:30:00Z","v":24244,"vw":3.264531},{"c":3.21,"h":3.26,"l":3.2,"n":755,"o":3.26,"t":"2026-09-21T19:45:00Z","v":87584,"vw":3.217264},{"c":3.24,"h":3.24,"l":3.19,"n":14,"o":3.19,"t":"2026-09-21T20:00:00Z","v":109292,"vw":3.190125},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-09-21T20:15:00Z","v":500,"vw":3.24},{"c":3.2044,"h":3.2044,"l":3.2044,"n":1,"o":3.2044,"t":"2026-09-21T22:00:00Z","v":370,"vw":3.2044},{"c":3.27,"h":3.27,"l":3.19,"n":99,"o":3.21,"t":"2026-09-22T13:30:00Z","v":23364,"vw":3.224018},{"c":3.32,"h":3.35,"l":3.2305,"n":64,"o":3.27,"t":"2026-09-22T13:45:00Z","v":19515,"vw":3.303134},{"c":3.355,"h":3.355,"l":3.3,"n":184,"o":3.33,"t":"2026-09-22T14:00:00Z","v":28357,"vw":3.334348},{"c":3.31,"h":3.35,"l":3.28,"n":102,"o":3.35,"t":"2026-09-22T14:15:00Z","v":17136,"vw":3.309524},{"c":3.34,"h":3.35,"l":3.31,"n":94,"o":3.31,"t":"2026-09-22T14:30:00Z","v":11421,"vw":3.332164},{"c":3.36,"h":3.37,"l":3.34,"n":124,"o":3.3486,"t":"2026-09-22T14:45:00Z","v":28011,"vw":3.35842},{"c":3.39,"h":3.39,"l":3.36,"n":74,"o":3.36,"t":"2026-09-22T15:00:00Z","v":7899,"vw":3.369805},{"c":3.37,"h":3.405,"l":3.35,"n":248,"o":3.3851,"t":"2026-09-22T15:15:00Z","v":23494,"vw":3.372822},{"c":3.36,"h":3.38,"l":3.35,"n":81,"o":3.38,"t":"2026-09-22T15:30:00Z","v":29059,"vw":3.367868},{"c":3.325,"h":3.36,"l":3.3213,"n":165,"o":3.36,"t":"2026-09-22T15:45:00Z","v":11959,"vw":3.342402},{"c":3.33,"h":3.33,"l":3.3114,"n":77,"o":3.33,"t":"2026-09-22T16:00:00Z","v":6669,"vw":3.321589},{"c":3.32,"h":3.33,"l":3.2911,"n":81,"o":3.32,"t":"2026-09-22T16:15:00Z","v":7042,"vw":3.31575},{"c":3.315,"h":3.33,"l":3.31,"n":87,"o":3.315,"t":"2026-09-22T16:30:00Z","v":7810,"vw":3.316231},{"c":3.34,"h":3.34,"l":3.32,"n":72,"o":3.32,"t":"2026-09-22T16:45:00Z","v":8584,"vw":3.330093},{"c":3.34,"h":3.345,"l":3.32,"n":146,"o":3.33,"t":"2026-09-22T17:00:00Z","v":17424,"vw":3.339314},{"c":3.32,"h":3.34,"l":3.315,"n":61,"o":3.34,"t":"2026-09-22T17:15:00Z","v":4197,"vw":3.328508},{"c":3.325,"h":3.33,"l":3.32,"n":36,"o":3.32,"t":"2026-09-22T17:30:00Z","v":2380,"vw":3.325317},{"c":3.34,"h":3.34,"l":3.32,"n":56,"o":3.32,"t":"2026-09-22T17:45:00Z","v":3251,"vw":3.328779},{"c":3.3435,"h":3.36,"l":3.34,"n":89,"o":3.34,"t":"2026-09-22T18:00:00Z","v":5193,"vw":3.350286},{"c":3.365,"h":3.37,"l":3.35,"n":80,"o":3.35,"t":"2026-09-22T18:15:00Z","v":9621,"vw":3.360331},{"c":3.36,"h":3.365,"l":3.36,"n":136,"o":3.365,"t":"2026-09-22T18:30:00Z","v":8810,"vw":3.36142},{"c":3.37,"h":3.37,"l":3.3544,"n":89,"o":3.3544,"t":"2026-09-22T18:45:00Z","v":7786,"vw":3.365056},{"c":3.365,"h":3.39,"l":3.36,"n":219,"o":3.365,"t":"2026-09-22T19:00:00Z","v":28967,"vw":3.372453},{"c":3.355,"h":3.36,"l":3.35,"n":131,"o":3.36,"t":"2026-09-22T19:15:00Z","v":12241,"vw":3.356409},{"c":3.36,"h":3.37,"l":3.3504,"n":202,"o":3.355,"t":"2026-09-22T19:30:00Z","v":18842,"vw":3.355327},{"c":3.35,"h":3.37,"l":3.345,"n":742,"o":3.365,"t":"2026-09-22T19:45:00Z","v":70038,"vw":3.354728},{"c":3.355,"h":3.355,"l":3.355,"n":4,"o":3.355,"t":"2026-09-22T20:00:00Z","v":52791,"vw":3.355},{"c":3.3214,"h":3.3214,"l":3.3214,"n":1,"o":3.3214,"t":"2026-09-22T20:15:00Z","v":120,"vw":3.3214},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-09-22T20:30:00Z","v":900,"vw":3.28},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-09-22T22:00:00Z","v":300,"vw":3.38},{"c":3.285,"h":3.36,"l":3.285,"n":89,"o":3.36,"t":"2026-09-23T13:30:00Z","v":24667,"vw":3.331965},{"c":3.285,"h":3.31,"l":3.275,"n":99,"o":3.3,"t":"2026-09-23T13:45:00Z","v":10969,"vw":3.284206},{"c":3.26,"h":3.2986,"l":3.26,"n":124,"o":3.2963,"t":"2026-09-23T14:00:00Z","v":8743,"vw":3.28588},{"c":3.27,"h":3.2887,"l":3.27,"n":96,"o":3.2887,"t":"2026-09-23T14:15:00Z","v":3573,"vw":3.273897},{"c":3.23,"h":3.28,"l":3.22,"n":200,"o":3.26,"t":"2026-09-23T14:30:00Z","v":22152,"vw":3.25653},{"c":3.225,"h":3.25,"l":3.21,"n":138,"o":3.25,"t":"2026-09-23T14:45:00Z","v":16084,"vw":3.225412},{"c":3.225,"h":3.225,"l":3.21,"n":178,"o":3.22,"t":"2026-09-23T15:00:00Z","v":11124,"vw":3.215645},{"c":3.23,"h":3.245,"l":3.23,"n":134,"o":3.24,"t":"2026-09-23T15:15:00Z","v":26148,"vw":3.23661},{"c":3.21,"h":3.23,"l":3.21,"n":153,"o":3.23,"t":"2026-09-23T15:30:00Z","v":22465,"vw":3.219781},{"c":3.205,"h":3.22,"l":3.2,"n":232,"o":3.215,"t":"2026-09-23T15:45:00Z","v":47150,"vw":3.210124},{"c":3.25,"h":3.25,"l":3.205,"n":184,"o":3.205,"t":"2026-09-23T16:00:00Z","v":12069,"vw":3.223741},{"c":3.25,"h":3.25,"l":3.24,"n":78,"o":3.2499,"t":"2026-09-23T16:15:00Z","v":5855,"vw":3.247266},{"c":3.23,"h":3.245,"l":3.23,"n":91,"o":3.245,"t":"2026-09-23T16:30:00Z","v":6217,"vw":3.236217},{"c":3.22,"h":3.225,"l":3.215,"n":103,"o":3.22,"t":"2026-09-23T16:45:00Z","v":8852,"vw":3.220961},{"c":3.22,"h":3.22,"l":3.22,"n":57,"o":3.22,"t":"2026-09-23T17:00:00Z","v":1309,"vw":3.22},{"c":3.23,"h":3.23,"l":3.22,"n":133,"o":3.22,"t":"2026-09-23T17:15:00Z","v":7714,"vw":3.22647},{"c":3.245,"h":3.25,"l":3.23,"n":241,"o":3.24,"t":"2026-09-23T17:30:00Z","v":18481,"vw":3.245664},{"c":3.25,"h":3.255,"l":3.245,"n":121,"o":3.245,"t":"2026-09-23T17:45:00Z","v":14078,"vw":3.248915},{"c":3.235,"h":3.26,"l":3.2301,"n":142,"o":3.255,"t":"2026-09-23T18:00:00Z","v":10575,"vw":3.241382},{"c":3.235,"h":3.24,"l":3.235,"n":68,"o":3.235,"t":"2026-09-23T18:15:00Z","v":2557,"vw":3.23526},{"c":3.235,"h":3.24,"l":3.23,"n":82,"o":3.235,"t":"2026-09-23T18:30:00Z","v":4058,"vw":3.232188},{"c":3.255,"h":3.255,"l":3.23,"n":129,"o":3.23,"t":"2026-09-23T18:45:00Z","v":6765,"vw":3.242425},{"c":3.2589,"h":3.2589,"l":3.245,"n":66,"o":3.25,"t":"2026-09-23T19:00:00Z","v":5454,"vw":3.247885},{"c":3.2443,"h":3.26,"l":3.235,"n":215,"o":3.25,"t":"2026-09-23T19:15:00Z","v":16376,"vw":3.246677},{"c":3.215,"h":3.24,"l":3.21,"n":263,"o":3.24,"t":"2026-09-23T19:30:00Z","v":21570,"vw":3.229031},{"c":3.22,"h":3.23,"l":3.21,"n":724,"o":3.215,"t":"2026-09-23T19:45:00Z","v":55097,"vw":3.216187},{"c":3.28,"h":3.28,"l":3.22,"n":11,"o":3.22,"t":"2026-09-23T20:00:00Z","v":28938,"vw":3.224662},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-09-23T22:30:00Z","v":200,"vw":3.28},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-09-24T11:00:00Z","v":100,"vw":3.27},{"c":3.19,"h":3.25,"l":3.19,"n":116,"o":3.22,"t":"2026-09-24T13:30:00Z","v":22804,"vw":3.20749},{"c":3.14,"h":3.1915,"l":3.14,"n":185,"o":3.19,"t":"2026-09-24T13:45:00Z","v":24556,"vw":3.164053},{"c":3.09,"h":3.14,"l":3.09,"n":232,"o":3.14,"t":"2026-09-24T14:00:00Z","v":47447,"vw":3.111207},{"c":3.08,"h":3.1189,"l":3.08,"n":187,"o":3.09,"t":"2026-09-24T14:15:00Z","v":21713,"vw":3.099808},{"c":3.0332,"h":3.09,"l":3.03,"n":261,"o":3.08,"t":"2026-09-24T14:30:00Z","v":47113,"vw":3.065464},{"c":3.02,"h":3.0371,"l":3.0144,"n":202,"o":3.0371,"t":"2026-09-24T14:45:00Z","v":16454,"vw":3.027169},{"c":2.972,"h":3.0199,"l":2.97,"n":377,"o":3.015,"t":"2026-09-24T15:00:00Z","v":106959,"vw":3.001065},{"c":2.94,"h":2.972,"l":2.94,"n":189,"o":2.97,"t":"2026-09-24T15:15:00Z","v":20160,"vw":2.955808},{"c":2.9521,"h":2.9521,"l":2.94,"n":171,"o":2.945,"t":"2026-09-24T15:30:00Z","v":23485,"vw":2.943316},{"c":2.93,"h":2.96,"l":2.92,"n":193,"o":2.96,"t":"2026-09-24T15:45:00Z","v":18640,"vw":2.935326},{"c":2.915,"h":2.93,"l":2.885,"n":273,"o":2.92,"t":"2026-09-24T16:00:00Z","v":84273,"vw":2.895163},{"c":2.98,"h":3,"l":2.9101,"n":281,"o":2.915,"t":"2026-09-24T16:15:00Z","v":37083,"vw":2.959489},{"c":2.98,"h":2.9861,"l":2.955,"n":193,"o":2.97,"t":"2026-09-24T16:30:00Z","v":17743,"vw":2.972388},{"c":2.9599,"h":2.9765,"l":2.95,"n":109,"o":2.97,"t":"2026-09-24T16:45:00Z","v":14805,"vw":2.958564},{"c":2.9581,"h":2.9589,"l":2.945,"n":111,"o":2.95,"t":"2026-09-24T17:00:00Z","v":9826,"vw":2.951862},{"c":2.925,"h":2.95,"l":2.92,"n":164,"o":2.95,"t":"2026-09-24T17:15:00Z","v":14753,"vw":2.930766},{"c":2.91,"h":2.925,"l":2.91,"n":52,"o":2.925,"t":"2026-09-24T17:30:00Z","v":7595,"vw":2.919942},{"c":2.9,"h":2.905,"l":2.9,"n":65,"o":2.905,"t":"2026-09-24T17:45:00Z","v":4900,"vw":2.903144},{"c":2.91,"h":2.91,"l":2.86,"n":426,"o":2.9089,"t":"2026-09-24T18:00:00Z","v":60269,"vw":2.883904},{"c":2.9101,"h":2.92,"l":2.905,"n":118,"o":2.905,"t":"2026-09-24T18:15:00Z","v":18181,"vw":2.914751},{"c":2.925,"h":2.935,"l":2.9101,"n":244,"o":2.915,"t":"2026-09-24T18:30:00Z","v":27138,"vw":2.921113},{"c":2.925,"h":2.93,"l":2.92,"n":80,"o":2.925,"t":"2026-09-24T18:45:00Z","v":3796,"vw":2.925591},{"c":2.915,"h":2.9299,"l":2.895,"n":332,"o":2.925,"t":"2026-09-24T19:00:00Z","v":45785,"vw":2.91186},{"c":2.915,"h":2.92,"l":2.91,"n":139,"o":2.92,"t":"2026-09-24T19:15:00Z","v":5821,"vw":2.914773},{"c":2.945,"h":2.945,"l":2.91,"n":305,"o":2.91,"t":"2026-09-24T19:30:00Z","v":32502,"vw":2.921914},{"c":2.915,"h":2.95,"l":2.915,"n":680,"o":2.948,"t":"2026-09-24T19:45:00Z","v":60381,"vw":2.933996},{"c":2.92,"h":2.92,"l":2.92,"n":15,"o":2.92,"t":"2026-09-24T20:00:00Z","v":69037,"vw":2.92},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-24T21:00:00Z","v":250,"vw":2.94},{"c":2.9391,"h":2.9391,"l":2.9391,"n":1,"o":2.9391,"t":"2026-09-24T21:15:00Z","v":150,"vw":2.9391},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-24T21:45:00Z","v":725,"vw":2.94},{"c":2.9271,"h":2.94,"l":2.9271,"n":4,"o":2.9392,"t":"2026-09-24T22:00:00Z","v":1815,"vw":2.932611},{"c":2.9338,"h":2.9338,"l":2.9338,"n":1,"o":2.9338,"t":"2026-09-24T23:00:00Z","v":500,"vw":2.9338},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-09-24T23:15:00Z","v":107,"vw":2.94},{"c":2.89,"h":2.9,"l":2.89,"n":8,"o":2.9,"t":"2026-09-24T23:45:00Z","v":2000,"vw":2.890777},{"c":2.95,"h":3,"l":2.95,"n":6,"o":3,"t":"2026-09-25T11:00:00Z","v":817,"vw":2.991329},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-09-25T11:45:00Z","v":300,"vw":2.99},{"c":2.9462,"h":2.9462,"l":2.9462,"n":1,"o":2.9462,"t":"2026-09-25T12:15:00Z","v":200,"vw":2.9462},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-09-25T12:45:00Z","v":330,"vw":2.96},{"c":2.9645,"h":2.9645,"l":2.88,"n":14,"o":2.94,"t":"2026-09-25T13:00:00Z","v":1202,"vw":2.910325},{"c":2.865,"h":2.92,"l":2.865,"n":268,"o":2.91,"t":"2026-09-25T13:30:00Z","v":35293,"vw":2.889301},{"c":2.83,"h":2.87,"l":2.8201,"n":430,"o":2.86,"t":"2026-09-25T13:45:00Z","v":125866,"vw":2.844275},{"c":2.825,"h":2.86,"l":2.785,"n":524,"o":2.84,"t":"2026-09-25T14:00:00Z","v":90136,"vw":2.813396},{"c":2.83,"h":2.85,"l":2.81,"n":124,"o":2.82,"t":"2026-09-25T14:15:00Z","v":13812,"vw":2.825642},{"c":2.805,"h":2.84,"l":2.8,"n":131,"o":2.83,"t":"2026-09-25T14:30:00Z","v":20617,"vw":2.812136},{"c":2.805,"h":2.81,"l":2.8,"n":169,"o":2.805,"t":"2026-09-25T14:45:00Z","v":20444,"vw":2.805113},{"c":2.815,"h":2.82,"l":2.805,"n":222,"o":2.805,"t":"2026-09-25T15:00:00Z","v":18202,"vw":2.814094},{"c":2.8004,"h":2.825,"l":2.8004,"n":297,"o":2.815,"t":"2026-09-25T15:15:00Z","v":19784,"vw":2.819058},{"c":2.805,"h":2.81,"l":2.795,"n":199,"o":2.805,"t":"2026-09-25T15:30:00Z","v":25326,"vw":2.801098},{"c":2.81,"h":2.82,"l":2.795,"n":224,"o":2.8,"t":"2026-09-25T15:45:00Z","v":12529,"vw":2.806039},{"c":2.85,"h":2.855,"l":2.8,"n":189,"o":2.82,"t":"2026-09-25T16:00:00Z","v":17583,"vw":2.842218},{"c":2.88,"h":2.88,"l":2.835,"n":86,"o":2.85,"t":"2026-09-25T16:15:00Z","v":9035,"vw":2.846966},{"c":2.855,"h":2.89,"l":2.855,"n":157,"o":2.89,"t":"2026-09-25T16:30:00Z","v":11249,"vw":2.863087},{"c":2.86,"h":2.865,"l":2.85,"n":117,"o":2.8581,"t":"2026-09-25T16:45:00Z","v":4493,"vw":2.858838},{"c":2.87,"h":2.87,"l":2.85,"n":72,"o":2.86,"t":"2026-09-25T17:00:00Z","v":6258,"vw":2.858957},{"c":2.8553,"h":2.8699,"l":2.8553,"n":32,"o":2.8699,"t":"2026-09-25T17:15:00Z","v":3508,"vw":2.864777},{"c":2.85,"h":2.855,"l":2.835,"n":186,"o":2.855,"t":"2026-09-25T17:30:00Z","v":17598,"vw":2.847136},{"c":2.86,"h":2.86,"l":2.855,"n":62,"o":2.855,"t":"2026-09-25T17:45:00Z","v":2407,"vw":2.855588},{"c":2.86,"h":2.865,"l":2.855,"n":165,"o":2.86,"t":"2026-09-25T18:00:00Z","v":9634,"vw":2.859066},{"c":2.87,"h":2.875,"l":2.855,"n":115,"o":2.86,"t":"2026-09-25T18:15:00Z","v":7010,"vw":2.86524},{"c":2.87,"h":2.875,"l":2.865,"n":77,"o":2.865,"t":"2026-09-25T18:30:00Z","v":5468,"vw":2.869608},{"c":2.865,"h":2.88,"l":2.865,"n":148,"o":2.87,"t":"2026-09-25T18:45:00Z","v":6003,"vw":2.870347},{"c":2.865,"h":2.87,"l":2.855,"n":185,"o":2.87,"t":"2026-09-25T19:00:00Z","v":10491,"vw":2.864172},{"c":2.865,"h":2.865,"l":2.855,"n":117,"o":2.865,"t":"2026-09-25T19:15:00Z","v":7946,"vw":2.861591},{"c":2.855,"h":2.865,"l":2.85,"n":126,"o":2.8625,"t":"2026-09-25T19:30:00Z","v":7995,"vw":2.855636},{"c":2.84,"h":2.87,"l":2.84,"n":681,"o":2.855,"t":"2026-09-25T19:45:00Z","v":52245,"vw":2.85414},{"c":2.84,"h":2.86,"l":2.84,"n":7,"o":2.86,"t":"2026-09-25T20:00:00Z","v":36983,"vw":2.858892},{"c":2.86,"h":2.8799,"l":2.86,"n":2,"o":2.8799,"t":"2026-09-25T20:15:00Z","v":1300,"vw":2.863062},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-09-25T21:15:00Z","v":306,"vw":2.86},{"c":2.865,"h":2.865,"l":2.865,"n":8,"o":2.865,"t":"2026-09-28T12:30:00Z","v":331,"vw":2.865},{"c":2.87,"h":2.87,"l":2.85,"n":7,"o":2.85,"t":"2026-09-28T13:15:00Z","v":660,"vw":2.856154},{"c":2.795,"h":2.83,"l":2.7603,"n":151,"o":2.81,"t":"2026-09-28T13:30:00Z","v":42705,"vw":2.795342},{"c":2.755,"h":2.795,"l":2.75,"n":123,"o":2.79,"t":"2026-09-28T13:45:00Z","v":29971,"vw":2.759988},{"c":2.8,"h":2.81,"l":2.76,"n":102,"o":2.76,"t":"2026-09-28T14:00:00Z","v":12655,"vw":2.779244},{"c":2.79,"h":2.8252,"l":2.7801,"n":94,"o":2.8,"t":"2026-09-28T14:15:00Z","v":17648,"vw":2.791107},{"c":2.785,"h":2.79,"l":2.785,"n":18,"o":2.79,"t":"2026-09-28T14:30:00Z","v":1080,"vw":2.788571},{"c":2.81,"h":2.81,"l":2.77,"n":97,"o":2.785,"t":"2026-09-28T14:45:00Z","v":16985,"vw":2.777102},{"c":2.82,"h":2.82,"l":2.795,"n":35,"o":2.81,"t":"2026-09-28T15:00:00Z","v":3520,"vw":2.805277},{"c":2.81,"h":2.8146,"l":2.8,"n":47,"o":2.8,"t":"2026-09-28T15:15:00Z","v":3187,"vw":2.803069},{"c":2.81,"h":2.82,"l":2.81,"n":101,"o":2.81,"t":"2026-09-28T15:30:00Z","v":6773,"vw":2.814125},{"c":2.835,"h":2.84,"l":2.81,"n":53,"o":2.81,"t":"2026-09-28T15:45:00Z","v":3698,"vw":2.816117},{"c":2.83,"h":2.85,"l":2.8201,"n":60,"o":2.84,"t":"2026-09-28T16:00:00Z","v":5054,"vw":2.833991},{"c":2.87,"h":2.87,"l":2.83,"n":79,"o":2.83,"t":"2026-09-28T16:15:00Z","v":7295,"vw":2.8561},{"c":2.87,"h":2.88,"l":2.86,"n":24,"o":2.86,"t":"2026-09-28T16:30:00Z","v":2053,"vw":2.868889},{"c":2.87,"h":2.87,"l":2.84,"n":111,"o":2.87,"t":"2026-09-28T16:45:00Z","v":11606,"vw":2.855631},{"c":2.89,"h":2.89,"l":2.85,"n":95,"o":2.87,"t":"2026-09-28T17:00:00Z","v":8799,"vw":2.870161},{"c":2.88,"h":2.89,"l":2.865,"n":140,"o":2.89,"t":"2026-09-28T17:15:00Z","v":16190,"vw":2.877132},{"c":2.9,"h":2.91,"l":2.88,"n":136,"o":2.88,"t":"2026-09-28T17:30:00Z","v":12930,"vw":2.892561},{"c":2.89,"h":2.9,"l":2.89,"n":68,"o":2.9,"t":"2026-09-28T17:45:00Z","v":4728,"vw":2.893063},{"c":2.9,"h":2.91,"l":2.89,"n":72,"o":2.89,"t":"2026-09-28T18:00:00Z","v":5187,"vw":2.898897},{"c":2.885,"h":2.9,"l":2.885,"n":65,"o":2.9,"t":"2026-09-28T18:15:00Z","v":6031,"vw":2.893571},{"c":2.88,"h":2.885,"l":2.87,"n":82,"o":2.885,"t":"2026-09-28T18:30:00Z","v":5861,"vw":2.877668},{"c":2.885,"h":2.89,"l":2.875,"n":76,"o":2.88,"t":"2026-09-28T18:45:00Z","v":5844,"vw":2.881617},{"c":2.89,"h":2.89,"l":2.87,"n":165,"o":2.885,"t":"2026-09-28T19:00:00Z","v":17712,"vw":2.882399},{"c":2.885,"h":2.9,"l":2.885,"n":91,"o":2.89,"t":"2026-09-28T19:15:00Z","v":7039,"vw":2.891501},{"c":2.89,"h":2.89,"l":2.88,"n":149,"o":2.885,"t":"2026-09-28T19:30:00Z","v":13583,"vw":2.886283},{"c":2.88,"h":2.89,"l":2.87,"n":637,"o":2.885,"t":"2026-09-28T19:45:00Z","v":40510,"vw":2.877623},{"c":2.9,"h":2.9,"l":2.9,"n":5,"o":2.9,"t":"2026-09-28T20:00:00Z","v":31596,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-28T20:15:00Z","v":15081,"vw":2.9},{"c":2.84,"h":2.9,"l":2.83,"n":4,"o":2.9,"t":"2026-09-28T21:30:00Z","v":1489,"vw":2.858068},{"c":2.8087,"h":2.8087,"l":2.8087,"n":1,"o":2.8087,"t":"2026-09-28T22:00:00Z","v":200,"vw":2.8087},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-09-28T23:45:00Z","v":150,"vw":2.88},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-29T12:45:00Z","v":100,"vw":2.93},{"c":2.87,"h":2.94,"l":2.83,"n":80,"o":2.94,"t":"2026-09-29T13:30:00Z","v":16081,"vw":2.911313},{"c":2.88,"h":2.89,"l":2.87,"n":33,"o":2.87,"t":"2026-09-29T13:45:00Z","v":3886,"vw":2.878278},{"c":2.89,"h":2.89,"l":2.86,"n":27,"o":2.86,"t":"2026-09-29T14:00:00Z","v":1637,"vw":2.876419},{"c":2.89,"h":2.89,"l":2.88,"n":31,"o":2.89,"t":"2026-09-29T14:15:00Z","v":1985,"vw":2.883328},{"c":2.88,"h":2.89,"l":2.88,"n":98,"o":2.88,"t":"2026-09-29T14:30:00Z","v":7028,"vw":2.884364},{"c":2.9,"h":2.91,"l":2.88,"n":128,"o":2.88,"t":"2026-09-29T14:45:00Z","v":8593,"vw":2.897387},{"c":2.895,"h":2.91,"l":2.89,"n":92,"o":2.9,"t":"2026-09-29T15:00:00Z","v":5509,"vw":2.896484},{"c":2.89,"h":2.895,"l":2.88,"n":33,"o":2.89,"t":"2026-09-29T15:15:00Z","v":2005,"vw":2.887188},{"c":2.9,"h":2.905,"l":2.89,"n":66,"o":2.89,"t":"2026-09-29T15:30:00Z","v":3719,"vw":2.8986},{"c":2.895,"h":2.905,"l":2.895,"n":57,"o":2.9,"t":"2026-09-29T15:45:00Z","v":4470,"vw":2.901849},{"c":2.9,"h":2.905,"l":2.9,"n":68,"o":2.9,"t":"2026-09-29T16:00:00Z","v":4625,"vw":2.903235},{"c":2.89,"h":2.91,"l":2.89,"n":66,"o":2.9,"t":"2026-09-29T16:15:00Z","v":5101,"vw":2.894119},{"c":2.89,"h":2.8968,"l":2.89,"n":76,"o":2.8968,"t":"2026-09-29T16:30:00Z","v":3760,"vw":2.891288},{"c":2.9,"h":2.9,"l":2.9,"n":40,"o":2.9,"t":"2026-09-29T16:45:00Z","v":1927,"vw":2.9},{"c":2.9,"h":2.91,"l":2.895,"n":31,"o":2.9,"t":"2026-09-29T17:00:00Z","v":1635,"vw":2.9025},{"c":2.9,"h":2.9,"l":2.895,"n":33,"o":2.895,"t":"2026-09-29T17:15:00Z","v":3135,"vw":2.89582},{"c":2.9,"h":2.905,"l":2.9,"n":63,"o":2.9,"t":"2026-09-29T17:30:00Z","v":5006,"vw":2.900388},{"c":2.9,"h":2.91,"l":2.89,"n":43,"o":2.91,"t":"2026-09-29T17:45:00Z","v":2532,"vw":2.9005},{"c":2.91,"h":2.925,"l":2.91,"n":134,"o":2.91,"t":"2026-09-29T18:00:00Z","v":11499,"vw":2.911629},{"c":2.9,"h":2.905,"l":2.9,"n":67,"o":2.905,"t":"2026-09-29T18:15:00Z","v":6822,"vw":2.90059},{"c":2.89,"h":2.9,"l":2.89,"n":92,"o":2.9,"t":"2026-09-29T18:30:00Z","v":5593,"vw":2.891909},{"c":2.9,"h":2.9,"l":2.895,"n":30,"o":2.895,"t":"2026-09-29T18:45:00Z","v":2485,"vw":2.895244},{"c":2.905,"h":2.91,"l":2.9,"n":67,"o":2.9,"t":"2026-09-29T19:00:00Z","v":10345,"vw":2.906909},{"c":2.91,"h":2.92,"l":2.905,"n":153,"o":2.905,"t":"2026-09-29T19:15:00Z","v":14263,"vw":2.910352},{"c":2.88,"h":2.905,"l":2.87,"n":91,"o":2.902,"t":"2026-09-29T19:30:00Z","v":6783,"vw":2.888614},{"c":2.895,"h":2.9,"l":2.87,"n":502,"o":2.88,"t":"2026-09-29T19:45:00Z","v":30797,"vw":2.887153},{"c":2.9,"h":2.9,"l":2.9,"n":5,"o":2.9,"t":"2026-09-29T20:00:00Z","v":25587,"vw":2.9},{"c":2.75,"h":2.94,"l":2.531,"n":214,"o":2.93,"t":"2026-09-29T20:15:00Z","v":57520,"vw":2.800657},{"c":2.75,"h":2.84,"l":2.65,"n":59,"o":2.65,"t":"2026-09-29T20:30:00Z","v":35944,"vw":2.722667},{"c":2.75,"h":2.8,"l":2.75,"n":26,"o":2.75,"t":"2026-09-29T20:45:00Z","v":6991,"vw":2.762826},{"c":2.77,"h":2.77,"l":2.77,"n":4,"o":2.77,"t":"2026-09-29T21:00:00Z","v":2928,"vw":2.77},{"c":2.75,"h":2.76,"l":2.75,"n":5,"o":2.76,"t":"2026-09-29T21:15:00Z","v":4000,"vw":2.757702},{"c":2.74,"h":2.76,"l":2.74,"n":3,"o":2.76,"t":"2026-09-29T21:30:00Z","v":630,"vw":2.752698},{"c":2.748,"h":2.76,"l":2.748,"n":4,"o":2.76,"t":"2026-09-29T22:00:00Z","v":3900,"vw":2.749282},{"c":2.65,"h":2.8,"l":2.65,"n":31,"o":2.78,"t":"2026-09-29T22:30:00Z","v":9617,"vw":2.710001},{"c":2.68,"h":2.68,"l":2.6304,"n":13,"o":2.68,"t":"2026-09-29T22:45:00Z","v":2220,"vw":2.652945},{"c":2.65,"h":2.68,"l":2.65,"n":2,"o":2.68,"t":"2026-09-29T23:00:00Z","v":4500,"vw":2.676667},{"c":2.6302,"h":2.6302,"l":2.6302,"n":1,"o":2.6302,"t":"2026-09-29T23:30:00Z","v":1800,"vw":2.6302},{"c":2.6315,"h":2.6315,"l":2.6309,"n":5,"o":2.6309,"t":"2026-09-29T23:45:00Z","v":441,"vw":2.631202},{"c":2.8,"h":2.8,"l":2.53,"n":18,"o":2.55,"t":"2026-09-30T08:00:00Z","v":3601,"vw":2.602571},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-09-30T08:30:00Z","v":5000,"vw":2.65},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-09-30T08:45:00Z","v":1500,"vw":2.66},{"c":2.6,"h":2.73,"l":2.59,"n":36,"o":2.73,"t":"2026-09-30T10:15:00Z","v":16785,"vw":2.665865},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-09-30T10:30:00Z","v":600,"vw":2.6},{"c":2.6,"h":2.65,"l":2.59,"n":88,"o":2.6,"t":"2026-09-30T11:00:00Z","v":60783,"vw":2.630924},{"c":2.5199,"h":2.6354,"l":2.5,"n":128,"o":2.6354,"t":"2026-09-30T11:30:00Z","v":47954,"vw":2.59466},{"c":2.49,"h":2.52,"l":2.48,"n":30,"o":2.5,"t":"2026-09-30T11:45:00Z","v":13694,"vw":2.499466},{"c":2.44,"h":2.5,"l":2.39,"n":358,"o":2.5,"t":"2026-09-30T12:00:00Z","v":125172,"vw":2.44788},{"c":2.43,"h":2.45,"l":2.4,"n":124,"o":2.44,"t":"2026-09-30T12:15:00Z","v":43506,"vw":2.44228},{"c":2.4,"h":2.4,"l":2.35,"n":179,"o":2.4,"t":"2026-09-30T12:30:00Z","v":37099,"vw":2.376328},{"c":2.38,"h":2.41,"l":2.37,"n":77,"o":2.37,"t":"2026-09-30T12:45:00Z","v":17786,"vw":2.39444},{"c":2.3534,"h":2.47,"l":2.35,"n":59,"o":2.47,"t":"2026-09-30T13:00:00Z","v":22617,"vw":2.398158},{"c":2.39,"h":2.495,"l":2.35,"n":142,"o":2.35,"t":"2026-09-30T13:15:00Z","v":26820,"vw":2.412079},{"c":2.3,"h":2.41,"l":2.26,"n":2469,"o":2.39,"t":"2026-09-30T13:30:00Z","v":732149,"vw":2.337558},{"c":2.27,"h":2.3299,"l":2.17,"n":1318,"o":2.29,"t":"2026-09-30T13:45:00Z","v":422737,"vw":2.242527},{"c":2.2064,"h":2.27,"l":2.195,"n":1525,"o":2.27,"t":"2026-09-30T14:00:00Z","v":369825,"vw":2.24009},{"c":2.1681,"h":2.22,"l":2.15,"n":907,"o":2.21,"t":"2026-09-30T14:15:00Z","v":314033,"vw":2.175608},{"c":2.16,"h":2.2,"l":2.12,"n":1987,"o":2.165,"t":"2026-09-30T14:30:00Z","v":599496,"vw":2.157726},{"c":2.22,"h":2.23,"l":2.15,"n":1304,"o":2.165,"t":"2026-09-30T14:45:00Z","v":298014,"vw":2.19882},{"c":2.23,"h":2.2699,"l":2.17,"n":1191,"o":2.225,"t":"2026-09-30T15:00:00Z","v":236119,"vw":2.223738},{"c":2.225,"h":2.24,"l":2.215,"n":472,"o":2.225,"t":"2026-09-30T15:15:00Z","v":97532,"vw":2.227769},{"c":2.1988,"h":2.24,"l":2.18,"n":684,"o":2.2201,"t":"2026-09-30T15:30:00Z","v":162488,"vw":2.218939},{"c":2.21,"h":2.21,"l":2.19,"n":385,"o":2.1969,"t":"2026-09-30T15:45:00Z","v":41137,"vw":2.202898},{"c":2.185,"h":2.21,"l":2.18,"n":460,"o":2.21,"t":"2026-09-30T16:00:00Z","v":42167,"vw":2.195169},{"c":2.185,"h":2.215,"l":2.15,"n":1349,"o":2.1899,"t":"2026-09-30T16:15:00Z","v":262322,"vw":2.179523},{"c":2.18,"h":2.19,"l":2.18,"n":245,"o":2.185,"t":"2026-09-30T16:30:00Z","v":47546,"vw":2.184812},{"c":2.1801,"h":2.19,"l":2.18,"n":698,"o":2.185,"t":"2026-09-30T16:45:00Z","v":135492,"vw":2.185119},{"c":2.165,"h":2.19,"l":2.15,"n":1142,"o":2.1801,"t":"2026-09-30T17:00:00Z","v":395023,"vw":2.17132},{"c":2.165,"h":2.17,"l":2.1509,"n":354,"o":2.16,"t":"2026-09-30T17:15:00Z","v":62219,"vw":2.162932},{"c":2.185,"h":2.19,"l":2.16,"n":394,"o":2.165,"t":"2026-09-30T17:30:00Z","v":82768,"vw":2.17535},{"c":2.215,"h":2.22,"l":2.175,"n":590,"o":2.18,"t":"2026-09-30T17:45:00Z","v":76969,"vw":2.194587},{"c":2.215,"h":2.2171,"l":2.2001,"n":416,"o":2.215,"t":"2026-09-30T18:00:00Z","v":58750,"vw":2.207973},{"c":2.24,"h":2.25,"l":2.195,"n":744,"o":2.21,"t":"2026-09-30T18:15:00Z","v":111966,"vw":2.220018},{"c":2.225,"h":2.235,"l":2.2101,"n":561,"o":2.235,"t":"2026-09-30T18:30:00Z","v":89869,"vw":2.225415},{"c":2.2581,"h":2.28,"l":2.225,"n":911,"o":2.2288,"t":"2026-09-30T18:45:00Z","v":217397,"vw":2.255281},{"c":2.225,"h":2.27,"l":2.225,"n":711,"o":2.259,"t":"2026-09-30T19:00:00Z","v":122946,"vw":2.254778},{"c":2.225,"h":2.23,"l":2.2201,"n":434,"o":2.225,"t":"2026-09-30T19:15:00Z","v":45688,"vw":2.226286},{"c":2.235,"h":2.24,"l":2.22,"n":844,"o":2.2262,"t":"2026-09-30T19:30:00Z","v":90397,"vw":2.232002},{"c":2.325,"h":2.37,"l":2.23,"n":3094,"o":2.235,"t":"2026-09-30T19:45:00Z","v":867243,"vw":2.296818},{"c":2.32,"h":2.33,"l":2.3108,"n":12,"o":2.33,"t":"2026-09-30T20:00:00Z","v":1726141,"vw":2.329972},{"c":2.242,"h":2.28,"l":2.242,"n":2,"o":2.28,"t":"2026-09-30T20:15:00Z","v":780,"vw":2.270256},{"c":2.31,"h":2.31,"l":2.31,"n":4,"o":2.31,"t":"2026-09-30T20:45:00Z","v":160,"vw":2.31},{"c":2.3197,"h":2.32,"l":2.3059,"n":3,"o":2.32,"t":"2026-09-30T21:00:00Z","v":500,"vw":2.317},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-09-30T21:30:00Z","v":680,"vw":2.3},{"c":2.29,"h":2.29,"l":2.29,"n":8,"o":2.29,"t":"2026-09-30T21:45:00Z","v":2469,"vw":2.29},{"c":2.308,"h":2.31,"l":2.3,"n":4,"o":2.3,"t":"2026-09-30T22:00:00Z","v":3049,"vw":2.301346},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-09-30T22:15:00Z","v":400,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-09-30T22:30:00Z","v":100,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-09-30T23:00:00Z","v":467,"vw":2.3},{"c":2.3,"h":2.31,"l":2.3,"n":3,"o":2.3,"t":"2026-09-30T23:15:00Z","v":1022,"vw":2.301957},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-09-30T23:30:00Z","v":875,"vw":2.3},{"c":2.312,"h":2.32,"l":2.3099,"n":3,"o":2.3099,"t":"2026-09-30T23:45:00Z","v":4500,"vw":2.315322},{"c":2.3,"h":2.3,"l":2.3,"n":4,"o":2.3,"t":"2026-10-01T08:00:00Z","v":210,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-01T08:30:00Z","v":213,"vw":2.3},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-01T09:00:00Z","v":509,"vw":2.27},{"c":2.33,"h":2.33,"l":2.32,"n":10,"o":2.32,"t":"2026-10-01T10:45:00Z","v":854,"vw":2.327414},{"c":2.34,"h":2.38,"l":2.34,"n":9,"o":2.34,"t":"2026-10-01T11:00:00Z","v":5423,"vw":2.376248},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-01T11:45:00Z","v":2000,"vw":2.3},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-01T12:30:00Z","v":100,"vw":2.34},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-01T13:15:00Z","v":400,"vw":2.33},{"c":2.2825,"h":2.31,"l":2.2422,"n":989,"o":2.31,"t":"2026-10-01T13:30:00Z","v":151756,"vw":2.280524},{"c":2.265,"h":2.29,"l":2.26,"n":282,"o":2.27,"t":"2026-10-01T13:45:00Z","v":54485,"vw":2.271658},{"c":2.285,"h":2.29,"l":2.25,"n":919,"o":2.2609,"t":"2026-10-01T14:00:00Z","v":150760,"vw":2.2612},{"c":2.295,"h":2.3,"l":2.27,"n":1066,"o":2.29,"t":"2026-10-01T14:15:00Z","v":318160,"vw":2.2902},{"c":2.285,"h":2.3,"l":2.28,"n":649,"o":2.295,"t":"2026-10-01T14:30:00Z","v":151429,"vw":2.297626},{"c":2.29,"h":2.2999,"l":2.28,"n":238,"o":2.285,"t":"2026-10-01T14:45:00Z","v":20846,"vw":2.287548},{"c":2.295,"h":2.3,"l":2.29,"n":207,"o":2.29,"t":"2026-10-01T15:00:00Z","v":42725,"vw":2.296167},{"c":2.288,"h":2.2962,"l":2.28,"n":153,"o":2.295,"t":"2026-10-01T15:15:00Z","v":56658,"vw":2.290124},{"c":2.255,"h":2.285,"l":2.25,"n":740,"o":2.285,"t":"2026-10-01T15:30:00Z","v":301950,"vw":2.263563},{"c":2.225,"h":2.26,"l":2.22,"n":492,"o":2.25,"t":"2026-10-01T15:45:00Z","v":115147,"vw":2.236233},{"c":2.235,"h":2.24,"l":2.2,"n":462,"o":2.22,"t":"2026-10-01T16:00:00Z","v":58484,"vw":2.22125},{"c":2.23,"h":2.24,"l":2.23,"n":173,"o":2.23,"t":"2026-10-01T16:15:00Z","v":44404,"vw":2.234569},{"c":2.22,"h":2.2499,"l":2.21,"n":728,"o":2.23,"t":"2026-10-01T16:30:00Z","v":484774,"vw":2.230723},{"c":2.22,"h":2.24,"l":2.22,"n":308,"o":2.23,"t":"2026-10-01T16:45:00Z","v":32709,"vw":2.2309},{"c":2.225,"h":2.23,"l":2.2,"n":294,"o":2.22,"t":"2026-10-01T17:00:00Z","v":42256,"vw":2.217059},{"c":2.22,"h":2.23,"l":2.22,"n":34,"o":2.225,"t":"2026-10-01T17:15:00Z","v":11981,"vw":2.220943},{"c":2.22,"h":2.23,"l":2.22,"n":160,"o":2.225,"t":"2026-10-01T17:30:00Z","v":17872,"vw":2.224631},{"c":2.22,"h":2.23,"l":2.22,"n":91,"o":2.225,"t":"2026-10-01T17:45:00Z","v":16055,"vw":2.222588},{"c":2.23,"h":2.23,"l":2.22,"n":43,"o":2.22,"t":"2026-10-01T18:00:00Z","v":13997,"vw":2.22842},{"c":2.225,"h":2.225,"l":2.22,"n":35,"o":2.225,"t":"2026-10-01T18:15:00Z","v":20420,"vw":2.223521},{"c":2.225,"h":2.228,"l":2.22,"n":44,"o":2.2201,"t":"2026-10-01T18:30:00Z","v":9420,"vw":2.222509},{"c":2.195,"h":2.225,"l":2.19,"n":468,"o":2.222,"t":"2026-10-01T18:45:00Z","v":138422,"vw":2.20804},{"c":2.19,"h":2.198,"l":2.19,"n":149,"o":2.195,"t":"2026-10-01T19:00:00Z","v":43173,"vw":2.192433},{"c":2.195,"h":2.2,"l":2.19,"n":169,"o":2.19,"t":"2026-10-01T19:15:00Z","v":43549,"vw":2.194908},{"c":2.195,"h":2.1999,"l":2.19,"n":98,"o":2.1999,"t":"2026-10-01T19:30:00Z","v":21644,"vw":2.193321},{"c":2.19,"h":2.2,"l":2.19,"n":396,"o":2.19,"t":"2026-10-01T19:45:00Z","v":95090,"vw":2.19465},{"c":2.2,"h":2.2,"l":2.19,"n":10,"o":2.19,"t":"2026-10-01T20:00:00Z","v":65591,"vw":2.190153},{"c":2.2001,"h":2.2001,"l":2.2,"n":3,"o":2.2,"t":"2026-10-01T20:30:00Z","v":62115,"vw":2.200097},{"c":2.23,"h":2.25,"l":2.23,"n":2,"o":2.25,"t":"2026-10-01T23:00:00Z","v":2100,"vw":2.230952},{"c":2.23,"h":2.23,"l":2.23,"n":9,"o":2.23,"t":"2026-10-02T08:00:00Z","v":327,"vw":2.23},{"c":2.19,"h":2.19,"l":2.15,"n":4,"o":2.15,"t":"2026-10-02T09:45:00Z","v":7490,"vw":2.151069},{"c":2.19,"h":2.3521,"l":2.19,"n":18,"o":2.19,"t":"2026-10-02T11:00:00Z","v":3219,"vw":2.221732},{"c":2.275,"h":2.275,"l":2.275,"n":1,"o":2.275,"t":"2026-10-02T11:15:00Z","v":100,"vw":2.275},{"c":2.21,"h":2.21,"l":2.21,"n":2,"o":2.21,"t":"2026-10-02T11:45:00Z","v":123,"vw":2.21},{"c":2.2,"h":2.2,"l":2.2,"n":5,"o":2.2,"t":"2026-10-02T13:00:00Z","v":3290,"vw":2.2},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-02T13:15:00Z","v":100,"vw":2.3},{"c":2.135,"h":2.23,"l":2.1,"n":871,"o":2.21,"t":"2026-10-02T13:30:00Z","v":196472,"vw":2.158854},{"c":2.15,"h":2.165,"l":2.14,"n":896,"o":2.14,"t":"2026-10-02T13:45:00Z","v":120832,"vw":2.155363},{"c":2.24,"h":2.24,"l":2.145,"n":577,"o":2.155,"t":"2026-10-02T14:00:00Z","v":146347,"vw":2.159045},{"c":2.295,"h":2.31,"l":2.235,"n":516,"o":2.25,"t":"2026-10-02T14:15:00Z","v":79170,"vw":2.255966},{"c":2.2601,"h":2.3,"l":2.25,"n":703,"o":2.2999,"t":"2026-10-02T14:30:00Z","v":143812,"vw":2.277561},{"c":2.235,"h":2.28,"l":2.235,"n":542,"o":2.27,"t":"2026-10-02T14:45:00Z","v":61770,"vw":2.258178},{"c":2.22,"h":2.24,"l":2.195,"n":477,"o":2.24,"t":"2026-10-02T15:00:00Z","v":53962,"vw":2.212359},{"c":2.185,"h":2.23,"l":2.16,"n":706,"o":2.22,"t":"2026-10-02T15:15:00Z","v":104229,"vw":2.196956},{"c":2.2,"h":2.2,"l":2.184,"n":570,"o":2.185,"t":"2026-10-02T15:30:00Z","v":54719,"vw":2.19256},{"c":2.185,"h":2.205,"l":2.185,"n":485,"o":2.195,"t":"2026-10-02T15:45:00Z","v":49365,"vw":2.195598},{"c":2.175,"h":2.195,"l":2.17,"n":391,"o":2.185,"t":"2026-10-02T16:00:00Z","v":28416,"vw":2.183531},{"c":2.19,"h":2.19,"l":2.175,"n":346,"o":2.175,"t":"2026-10-02T16:15:00Z","v":43913,"vw":2.180846},{"c":2.19,"h":2.19,"l":2.175,"n":319,"o":2.19,"t":"2026-10-02T16:30:00Z","v":25519,"vw":2.181356},{"c":2.205,"h":2.21,"l":2.175,"n":837,"o":2.19,"t":"2026-10-02T16:45:00Z","v":210575,"vw":2.196947},{"c":2.195,"h":2.21,"l":2.185,"n":258,"o":2.205,"t":"2026-10-02T17:00:00Z","v":23227,"vw":2.194098},{"c":2.185,"h":2.2,"l":2.185,"n":239,"o":2.195,"t":"2026-10-02T17:15:00Z","v":25762,"vw":2.192864},{"c":2.185,"h":2.2,"l":2.185,"n":316,"o":2.185,"t":"2026-10-02T17:30:00Z","v":20033,"vw":2.188552},{"c":2.175,"h":2.185,"l":2.175,"n":209,"o":2.185,"t":"2026-10-02T17:45:00Z","v":20337,"vw":2.177652},{"c":2.165,"h":2.18,"l":2.165,"n":304,"o":2.17,"t":"2026-10-02T18:00:00Z","v":21472,"vw":2.169871},{"c":2.145,"h":2.17,"l":2.145,"n":560,"o":2.165,"t":"2026-10-02T18:15:00Z","v":44850,"vw":2.15723},{"c":2.16,"h":2.16,"l":2.145,"n":258,"o":2.145,"t":"2026-10-02T18:30:00Z","v":43783,"vw":2.152016},{"c":2.145,"h":2.16,"l":2.14,"n":277,"o":2.16,"t":"2026-10-02T18:45:00Z","v":22296,"vw":2.147971},{"c":2.145,"h":2.15,"l":2.14,"n":389,"o":2.15,"t":"2026-10-02T19:00:00Z","v":29317,"vw":2.145976},{"c":2.15,"h":2.15,"l":2.135,"n":665,"o":2.145,"t":"2026-10-02T19:15:00Z","v":55161,"vw":2.140052},{"c":2.125,"h":2.15,"l":2.1201,"n":731,"o":2.145,"t":"2026-10-02T19:30:00Z","v":80112,"vw":2.134364},{"c":2.135,"h":2.15,"l":2.121,"n":1385,"o":2.1234,"t":"2026-10-02T19:45:00Z","v":200630,"vw":2.139272},{"c":2.14,"h":2.15,"l":2.14,"n":13,"o":2.14,"t":"2026-10-02T20:00:00Z","v":65261,"vw":2.141309},{"c":2.1525,"h":2.1525,"l":2.15,"n":2,"o":2.15,"t":"2026-10-02T20:15:00Z","v":360,"vw":2.15125},{"c":2.14,"h":2.1505,"l":2.118,"n":11,"o":2.15,"t":"2026-10-02T20:45:00Z","v":4928,"vw":2.130491},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-02T21:15:00Z","v":206,"vw":2.15},{"c":2.15,"h":2.15,"l":2.14,"n":2,"o":2.14,"t":"2026-10-02T21:30:00Z","v":922,"vw":2.144577},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-02T22:00:00Z","v":372,"vw":2.15},{"c":2.1492,"h":2.15,"l":2.1492,"n":3,"o":2.15,"t":"2026-10-02T22:45:00Z","v":2520,"vw":2.14968},{"c":2.15,"h":2.2,"l":2.15,"n":4,"o":2.2,"t":"2026-10-05T08:00:00Z","v":309,"vw":2.183333},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-05T10:00:00Z","v":103,"vw":2.09},{"c":2.14,"h":2.14,"l":2.14,"n":3,"o":2.14,"t":"2026-10-05T12:15:00Z","v":500,"vw":2.14},{"c":2.14,"h":2.14,"l":2.14,"n":4,"o":2.14,"t":"2026-10-05T12:30:00Z","v":527,"vw":2.14},{"c":2.13,"h":2.13,"l":2.13,"n":7,"o":2.13,"t":"2026-10-05T13:15:00Z","v":381,"vw":2.13},{"c":2.12,"h":2.13,"l":2.1,"n":190,"o":2.12,"t":"2026-10-05T13:30:00Z","v":50419,"vw":2.118514},{"c":2.11,"h":2.126,"l":2.1,"n":133,"o":2.126,"t":"2026-10-05T13:45:00Z","v":19054,"vw":2.111546},{"c":2.135,"h":2.14,"l":2.115,"n":355,"o":2.12,"t":"2026-10-05T14:00:00Z","v":53189,"vw":2.125761},{"c":2.105,"h":2.14,"l":2.05,"n":3052,"o":2.13,"t":"2026-10-05T14:15:00Z","v":376616,"vw":2.096257},{"c":2.15,"h":2.16,"l":2.1,"n":331,"o":2.1083,"t":"2026-10-05T14:30:00Z","v":74339,"vw":2.13441},{"c":2.15,"h":2.155,"l":2.13,"n":137,"o":2.155,"t":"2026-10-05T14:45:00Z","v":17932,"vw":2.145272},{"c":2.12,"h":2.15,"l":2.12,"n":178,"o":2.15,"t":"2026-10-05T15:00:00Z","v":18587,"vw":2.130891},{"c":2.15,"h":2.15,"l":2.12,"n":196,"o":2.12,"t":"2026-10-05T15:15:00Z","v":29908,"vw":2.144532},{"c":2.15,"h":2.155,"l":2.145,"n":327,"o":2.145,"t":"2026-10-05T15:30:00Z","v":34596,"vw":2.150003},{"c":2.205,"h":2.21,"l":2.15,"n":301,"o":2.15,"t":"2026-10-05T15:45:00Z","v":77322,"vw":2.169205},{"c":2.245,"h":2.245,"l":2.19,"n":321,"o":2.205,"t":"2026-10-05T16:00:00Z","v":74400,"vw":2.213351},{"c":2.245,"h":2.2598,"l":2.2401,"n":289,"o":2.245,"t":"2026-10-05T16:15:00Z","v":37300,"vw":2.24725},{"c":2.22,"h":2.25,"l":2.215,"n":382,"o":2.245,"t":"2026-10-05T16:30:00Z","v":58854,"vw":2.226652},{"c":2.2219,"h":2.225,"l":2.21,"n":230,"o":2.22,"t":"2026-10-05T16:45:00Z","v":23310,"vw":2.219981},{"c":2.2,"h":2.2292,"l":2.2,"n":156,"o":2.22,"t":"2026-10-05T17:00:00Z","v":12945,"vw":2.213585},{"c":2.225,"h":2.2299,"l":2.2,"n":225,"o":2.205,"t":"2026-10-05T17:15:00Z","v":24162,"vw":2.21304},{"c":2.205,"h":2.22,"l":2.19,"n":180,"o":2.22,"t":"2026-10-05T17:30:00Z","v":20179,"vw":2.208038},{"c":2.2,"h":2.21,"l":2.2,"n":121,"o":2.21,"t":"2026-10-05T17:45:00Z","v":9033,"vw":2.203421},{"c":2.195,"h":2.205,"l":2.19,"n":152,"o":2.2,"t":"2026-10-05T18:00:00Z","v":18276,"vw":2.196302},{"c":2.205,"h":2.21,"l":2.195,"n":138,"o":2.2,"t":"2026-10-05T18:15:00Z","v":27832,"vw":2.200075},{"c":2.202,"h":2.215,"l":2.2,"n":244,"o":2.205,"t":"2026-10-05T18:30:00Z","v":26834,"vw":2.207552},{"c":2.205,"h":2.21,"l":2.2,"n":176,"o":2.205,"t":"2026-10-05T18:45:00Z","v":11692,"vw":2.206859},{"c":2.2,"h":2.21,"l":2.2,"n":226,"o":2.205,"t":"2026-10-05T19:00:00Z","v":17475,"vw":2.203028},{"c":2.235,"h":2.235,"l":2.19,"n":398,"o":2.2,"t":"2026-10-05T19:15:00Z","v":42738,"vw":2.212281},{"c":2.21,"h":2.235,"l":2.205,"n":441,"o":2.235,"t":"2026-10-05T19:30:00Z","v":55089,"vw":2.216913},{"c":2.23,"h":2.25,"l":2.21,"n":1441,"o":2.211,"t":"2026-10-05T19:45:00Z","v":203265,"vw":2.228689},{"c":2.28,"h":2.28,"l":2.24,"n":14,"o":2.24,"t":"2026-10-05T20:00:00Z","v":68742,"vw":2.244076},{"c":2.245,"h":2.245,"l":2.245,"n":43,"o":2.245,"t":"2026-10-05T20:15:00Z","v":375,"vw":2.245},{"c":2.23,"h":2.232,"l":2.23,"n":9,"o":2.232,"t":"2026-10-05T21:15:00Z","v":4163,"vw":2.23048},{"c":2.23,"h":2.23,"l":2.23,"n":4,"o":2.23,"t":"2026-10-05T21:30:00Z","v":500,"vw":2.23},{"c":2.23,"h":2.23,"l":2.2234,"n":2,"o":2.2234,"t":"2026-10-05T22:00:00Z","v":300,"vw":2.2256},{"c":2.2138,"h":2.274,"l":2.2138,"n":6,"o":2.27,"t":"2026-10-05T22:30:00Z","v":1446,"vw":2.2675},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-05T23:30:00Z","v":100,"vw":2.23},{"c":2.2107,"h":2.2107,"l":2.2107,"n":1,"o":2.2107,"t":"2026-10-06T11:00:00Z","v":120,"vw":2.2107},{"c":2.22,"h":2.22,"l":2.21,"n":7,"o":2.22,"t":"2026-10-06T12:00:00Z","v":4096,"vw":2.217547},{"c":2.238,"h":2.238,"l":2.238,"n":1,"o":2.238,"t":"2026-10-06T12:15:00Z","v":6329,"vw":2.238},{"c":2.22,"h":2.26,"l":2.22,"n":3,"o":2.224,"t":"2026-10-06T13:15:00Z","v":361,"vw":2.232188},{"c":2.175,"h":2.22,"l":2.15,"n":452,"o":2.22,"t":"2026-10-06T13:30:00Z","v":79866,"vw":2.181062},{"c":2.18,"h":2.1888,"l":2.175,"n":66,"o":2.1791,"t":"2026-10-06T13:45:00Z","v":9264,"vw":2.182301},{"c":2.145,"h":2.2,"l":2.14,"n":364,"o":2.19,"t":"2026-10-06T14:00:00Z","v":104273,"vw":2.175376},{"c":2.14,"h":2.1499,"l":2.135,"n":176,"o":2.145,"t":"2026-10-06T14:15:00Z","v":32609,"vw":2.143309},{"c":2.1393,"h":2.15,"l":2.13,"n":162,"o":2.14,"t":"2026-10-06T14:30:00Z","v":13384,"vw":2.138796},{"c":2.1593,"h":2.1593,"l":2.135,"n":240,"o":2.135,"t":"2026-10-06T14:45:00Z","v":21551,"vw":2.142428},{"c":2.14,"h":2.15,"l":2.14,"n":102,"o":2.15,"t":"2026-10-06T15:00:00Z","v":7692,"vw":2.146843},{"c":2.155,"h":2.1599,"l":2.1438,"n":113,"o":2.1482,"t":"2026-10-06T15:15:00Z","v":9915,"vw":2.152858},{"c":2.165,"h":2.165,"l":2.15,"n":117,"o":2.15,"t":"2026-10-06T15:30:00Z","v":10961,"vw":2.157283},{"c":2.123,"h":2.165,"l":2.12,"n":189,"o":2.165,"t":"2026-10-06T15:45:00Z","v":28791,"vw":2.133952},{"c":2.1181,"h":2.121,"l":2.1,"n":278,"o":2.12,"t":"2026-10-06T16:00:00Z","v":78461,"vw":2.106953},{"c":2.1103,"h":2.12,"l":2.11,"n":127,"o":2.1118,"t":"2026-10-06T16:15:00Z","v":12414,"vw":2.113144},{"c":2.095,"h":2.115,"l":2.09,"n":207,"o":2.115,"t":"2026-10-06T16:30:00Z","v":23183,"vw":2.100072},{"c":2.09,"h":2.095,"l":2.08,"n":164,"o":2.095,"t":"2026-10-06T16:45:00Z","v":60139,"vw":2.087702},{"c":2.075,"h":2.0858,"l":2.07,"n":184,"o":2.0858,"t":"2026-10-06T17:00:00Z","v":39747,"vw":2.078553},{"c":2.06,"h":2.07,"l":2.06,"n":97,"o":2.07,"t":"2026-10-06T17:15:00Z","v":20218,"vw":2.066273},{"c":2.0682,"h":2.07,"l":2.06,"n":106,"o":2.0637,"t":"2026-10-06T17:30:00Z","v":8085,"vw":2.065114},{"c":2.035,"h":2.06,"l":2.01,"n":872,"o":2.06,"t":"2026-10-06T17:45:00Z","v":479284,"vw":2.038366},{"c":2.055,"h":2.055,"l":2.035,"n":159,"o":2.035,"t":"2026-10-06T18:00:00Z","v":32051,"vw":2.042455},{"c":2.055,"h":2.0599,"l":2.05,"n":44,"o":2.055,"t":"2026-10-06T18:15:00Z","v":2990,"vw":2.05685},{"c":2.055,"h":2.06,"l":2.055,"n":54,"o":2.0588,"t":"2026-10-06T18:30:00Z","v":7509,"vw":2.055885},{"c":2.03,"h":2.06,"l":2.025,"n":184,"o":2.055,"t":"2026-10-06T18:45:00Z","v":28153,"vw":2.043142},{"c":2.0101,"h":2.03,"l":2.0101,"n":163,"o":2.025,"t":"2026-10-06T19:00:00Z","v":21851,"vw":2.026192},{"c":2.005,"h":2.03,"l":2,"n":437,"o":2.015,"t":"2026-10-06T19:15:00Z","v":116591,"vw":2.012589},{"c":2.015,"h":2.02,"l":2.005,"n":133,"o":2.005,"t":"2026-10-06T19:30:00Z","v":18596,"vw":2.010083},{"c":2.012,"h":2.02,"l":2.01,"n":535,"o":2.0199,"t":"2026-10-06T19:45:00Z","v":66025,"vw":2.015506},{"c":2.0397,"h":2.04,"l":2.02,"n":44,"o":2.02,"t":"2026-10-06T20:00:00Z","v":42854,"vw":2.02186},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-10-06T20:15:00Z","v":500,"vw":2.04},{"c":2.0408,"h":2.0408,"l":2.0408,"n":1,"o":2.0408,"t":"2026-10-06T20:45:00Z","v":815,"vw":2.0408},{"c":2.08,"h":2.08,"l":2.04,"n":2,"o":2.04,"t":"2026-10-06T21:15:00Z","v":587,"vw":2.073186},{"c":2.06,"h":2.0869,"l":2.06,"n":4,"o":2.0869,"t":"2026-10-06T21:45:00Z","v":1200,"vw":2.084455},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-06T22:00:00Z","v":120,"vw":2.06},{"c":2.06,"h":2.06,"l":2.06,"n":2,"o":2.06,"t":"2026-10-06T22:30:00Z","v":600,"vw":2.06},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-06T22:45:00Z","v":100,"vw":2.08},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-06T23:00:00Z","v":100,"vw":2.06},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-06T23:15:00Z","v":100,"vw":2.06},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-06T23:30:00Z","v":200,"vw":2.05},{"c":2.05,"h":2.06,"l":2.05,"n":2,"o":2.06,"t":"2026-10-06T23:45:00Z","v":450,"vw":2.055556},{"c":2.14,"h":2.14,"l":2.14,"n":5,"o":2.14,"t":"2026-10-07T08:00:00Z","v":1021,"vw":2.14},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-07T09:15:00Z","v":372,"vw":2.05},{"c":2.05,"h":2.06,"l":2.05,"n":5,"o":2.06,"t":"2026-10-07T11:00:00Z","v":360,"vw":2.054444},{"c":2.05,"h":2.05,"l":2.02,"n":7,"o":2.05,"t":"2026-10-07T11:45:00Z","v":1354,"vw":2.033669},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-07T12:00:00Z","v":146,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-07T12:15:00Z","v":100,"vw":2.01},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-07T12:30:00Z","v":200,"vw":2.05},{"c":2.06,"h":2.06,"l":2.0528,"n":2,"o":2.0528,"t":"2026-10-07T13:00:00Z","v":1000,"vw":2.0564},{"c":2.02,"h":2.02,"l":2.02,"n":3,"o":2.02,"t":"2026-10-07T13:15:00Z","v":200,"vw":2.02},{"c":2.056,"h":2.07,"l":2.005,"n":266,"o":2.02,"t":"2026-10-07T13:30:00Z","v":42554,"vw":2.040395},{"c":2.05,"h":2.086,"l":2.035,"n":289,"o":2.055,"t":"2026-10-07T13:45:00Z","v":42873,"vw":2.062588},{"c":2.02,"h":2.045,"l":2,"n":232,"o":2.045,"t":"2026-10-07T14:00:00Z","v":75340,"vw":2.02492},{"c":2.015,"h":2.025,"l":2.01,"n":281,"o":2.02,"t":"2026-10-07T14:15:00Z","v":19939,"vw":2.017814},{"c":2.02,"h":2.03,"l":2.01,"n":253,"o":2.015,"t":"2026-10-07T14:30:00Z","v":24038,"vw":2.023589},{"c":2.01,"h":2.025,"l":2.01,"n":188,"o":2.02,"t":"2026-10-07T14:45:00Z","v":14138,"vw":2.014878},{"c":2.02,"h":2.02,"l":2,"n":414,"o":2.01,"t":"2026-10-07T15:00:00Z","v":86443,"vw":2.006822},{"c":2.06,"h":2.06,"l":2.02,"n":301,"o":2.02,"t":"2026-10-07T15:15:00Z","v":83401,"vw":2.043308},{"c":2.04,"h":2.08,"l":2.04,"n":135,"o":2.07,"t":"2026-10-07T15:30:00Z","v":23697,"vw":2.059033},{"c":2.03,"h":2.045,"l":2.03,"n":220,"o":2.04,"t":"2026-10-07T15:45:00Z","v":27538,"vw":2.03946},{"c":2.03,"h":2.0399,"l":2.025,"n":118,"o":2.03,"t":"2026-10-07T16:00:00Z","v":10428,"vw":2.031449},{"c":2.032,"h":2.04,"l":2.02,"n":154,"o":2.03,"t":"2026-10-07T16:15:00Z","v":22841,"vw":2.035088},{"c":2.03,"h":2.04,"l":2.03,"n":119,"o":2.04,"t":"2026-10-07T16:30:00Z","v":11433,"vw":2.033429},{"c":2.03,"h":2.04,"l":2.03,"n":155,"o":2.03,"t":"2026-10-07T16:45:00Z","v":28713,"vw":2.032828},{"c":2.0319,"h":2.04,"l":2.03,"n":121,"o":2.03,"t":"2026-10-07T17:00:00Z","v":11590,"vw":2.032915},{"c":2.025,"h":2.0389,"l":2.01,"n":321,"o":2.035,"t":"2026-10-07T17:15:00Z","v":45932,"vw":2.02421},{"c":2.025,"h":2.03,"l":2.02,"n":57,"o":2.025,"t":"2026-10-07T17:30:00Z","v":4971,"vw":2.023516},{"c":2.025,"h":2.03,"l":2.02,"n":208,"o":2.02,"t":"2026-10-07T17:45:00Z","v":40870,"vw":2.028483},{"c":2.035,"h":2.035,"l":2.02,"n":112,"o":2.02,"t":"2026-10-07T18:00:00Z","v":11521,"vw":2.028205},{"c":2.025,"h":2.0399,"l":2.02,"n":128,"o":2.035,"t":"2026-10-07T18:15:00Z","v":15168,"vw":2.028993},{"c":2.03,"h":2.04,"l":2.025,"n":121,"o":2.025,"t":"2026-10-07T18:30:00Z","v":16225,"vw":2.031872},{"c":2.03,"h":2.038,"l":2.03,"n":108,"o":2.03,"t":"2026-10-07T18:45:00Z","v":11342,"vw":2.031268},{"c":2.02,"h":2.0399,"l":2.02,"n":191,"o":2.03,"t":"2026-10-07T19:00:00Z","v":46623,"vw":2.024499},{"c":2.01,"h":2.03,"l":2.01,"n":181,"o":2.02,"t":"2026-10-07T19:15:00Z","v":44511,"vw":2.022273},{"c":2.01,"h":2.02,"l":2.01,"n":183,"o":2.01,"t":"2026-10-07T19:30:00Z","v":18925,"vw":2.012607},{"c":2.002,"h":2.0181,"l":2,"n":787,"o":2.01,"t":"2026-10-07T19:45:00Z","v":134645,"vw":2.009227},{"c":2.01,"h":2.01,"l":2.01,"n":4,"o":2.01,"t":"2026-10-07T20:00:00Z","v":29126,"vw":2.01},{"c":2.0097,"h":2.0097,"l":2.0097,"n":1,"o":2.0097,"t":"2026-10-07T20:45:00Z","v":250,"vw":2.0097},{"c":2.0593,"h":2.0593,"l":2.0593,"n":1,"o":2.0593,"t":"2026-10-07T23:15:00Z","v":100,"vw":2.0593},{"c":2.0093,"h":2.05,"l":2.0093,"n":36,"o":2.04,"t":"2026-10-08T11:00:00Z","v":18301,"vw":2.047708},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-08T11:15:00Z","v":450,"vw":2.01},{"c":2.01,"h":2.02,"l":2.01,"n":9,"o":2.01,"t":"2026-10-08T11:30:00Z","v":3083,"vw":2.013428},{"c":2.0076,"h":2.0085,"l":2.0076,"n":2,"o":2.0085,"t":"2026-10-08T12:45:00Z","v":256,"vw":2.007952},{"c":2,"h":2.02,"l":2,"n":7,"o":2.02,"t":"2026-10-08T13:15:00Z","v":1281,"vw":2.00172},{"c":1.92,"h":2.03,"l":1.91,"n":349,"o":2.03,"t":"2026-10-08T13:30:00Z","v":88718,"vw":1.942998},{"c":1.91,"h":1.93,"l":1.9019,"n":279,"o":1.93,"t":"2026-10-08T13:45:00Z","v":43106,"vw":1.91444},{"c":1.91,"h":1.92,"l":1.9098,"n":273,"o":1.9098,"t":"2026-10-08T14:00:00Z","v":80503,"vw":1.915514},{"c":1.93,"h":1.93,"l":1.91,"n":247,"o":1.91,"t":"2026-10-08T14:15:00Z","v":30124,"vw":1.919205},{"c":1.935,"h":1.94,"l":1.92,"n":173,"o":1.92,"t":"2026-10-08T14:30:00Z","v":22300,"vw":1.928252},{"c":1.93,"h":1.935,"l":1.925,"n":376,"o":1.935,"t":"2026-10-08T14:45:00Z","v":45233,"vw":1.930876},{"c":1.945,"h":1.945,"l":1.925,"n":167,"o":1.93,"t":"2026-10-08T15:00:00Z","v":24076,"vw":1.933788},{"c":1.95,"h":1.96,"l":1.945,"n":214,"o":1.95,"t":"2026-10-08T15:15:00Z","v":24903,"vw":1.950734},{"c":1.94,"h":1.948,"l":1.94,"n":123,"o":1.945,"t":"2026-10-08T15:30:00Z","v":12639,"vw":1.942935},{"c":1.9476,"h":1.9476,"l":1.935,"n":195,"o":1.94,"t":"2026-10-08T15:45:00Z","v":20169,"vw":1.939648},{"c":1.94,"h":1.95,"l":1.94,"n":150,"o":1.95,"t":"2026-10-08T16:00:00Z","v":20583,"vw":1.944073},{"c":1.955,"h":1.96,"l":1.94,"n":234,"o":1.945,"t":"2026-10-08T16:15:00Z","v":35771,"vw":1.95341},{"c":1.93,"h":1.96,"l":1.93,"n":218,"o":1.955,"t":"2026-10-08T16:30:00Z","v":19286,"vw":1.938271},{"c":1.94,"h":1.945,"l":1.925,"n":364,"o":1.93,"t":"2026-10-08T16:45:00Z","v":44277,"vw":1.937507},{"c":1.955,"h":1.955,"l":1.94,"n":270,"o":1.945,"t":"2026-10-08T17:00:00Z","v":29999,"vw":1.949812},{"c":1.95,"h":1.96,"l":1.95,"n":153,"o":1.955,"t":"2026-10-08T17:15:00Z","v":11047,"vw":1.954626},{"c":1.96,"h":1.975,"l":1.95,"n":326,"o":1.955,"t":"2026-10-08T17:30:00Z","v":31181,"vw":1.965441},{"c":1.95,"h":1.965,"l":1.94,"n":333,"o":1.96,"t":"2026-10-08T17:45:00Z","v":32820,"vw":1.951454},{"c":1.965,"h":1.965,"l":1.94,"n":241,"o":1.945,"t":"2026-10-08T18:00:00Z","v":19836,"vw":1.949766},{"c":1.96,"h":1.9692,"l":1.955,"n":214,"o":1.965,"t":"2026-10-08T18:15:00Z","v":22072,"vw":1.959286},{"c":1.96,"h":1.965,"l":1.96,"n":205,"o":1.965,"t":"2026-10-08T18:30:00Z","v":11597,"vw":1.961103},{"c":1.965,"h":1.9651,"l":1.955,"n":486,"o":1.96,"t":"2026-10-08T18:45:00Z","v":43529,"vw":1.961347},{"c":1.96,"h":1.97,"l":1.96,"n":219,"o":1.965,"t":"2026-10-08T19:00:00Z","v":9897,"vw":1.963097},{"c":1.985,"h":1.985,"l":1.96,"n":507,"o":1.96,"t":"2026-10-08T19:15:00Z","v":43359,"vw":1.969065},{"c":1.97,"h":1.99,"l":1.97,"n":642,"o":1.98,"t":"2026-10-08T19:30:00Z","v":66905,"vw":1.979089},{"c":1.985,"h":1.995,"l":1.95,"n":1456,"o":1.975,"t":"2026-10-08T19:45:00Z","v":177598,"vw":1.977656},{"c":1.99,"h":1.99,"l":1.99,"n":5,"o":1.99,"t":"2026-10-08T20:00:00Z","v":54749,"vw":1.99},{"c":1.9617,"h":1.9617,"l":1.9609,"n":3,"o":1.9609,"t":"2026-10-08T21:15:00Z","v":1000,"vw":1.961307},{"c":1.9938,"h":1.9938,"l":1.9938,"n":1,"o":1.9938,"t":"2026-10-08T21:45:00Z","v":1000,"vw":1.9938},{"c":1.99,"h":2,"l":1.99,"n":10,"o":2,"t":"2026-10-09T09:45:00Z","v":1815,"vw":1.998844},{"c":2.0007,"h":2.0007,"l":2.0007,"n":1,"o":2.0007,"t":"2026-10-09T10:00:00Z","v":330,"vw":2.0007},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-09T11:00:00Z","v":956,"vw":2},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-09T11:30:00Z","v":1500,"vw":2.04},{"c":2.05,"h":2.06,"l":1.99,"n":307,"o":1.99,"t":"2026-10-09T13:30:00Z","v":39106,"vw":2.028997},{"c":2.005,"h":2.05,"l":2,"n":314,"o":2.05,"t":"2026-10-09T13:45:00Z","v":29477,"vw":2.023793},{"c":2.024,"h":2.04,"l":2.01,"n":307,"o":2.01,"t":"2026-10-09T14:00:00Z","v":26214,"vw":2.0269},{"c":2.035,"h":2.035,"l":2.01,"n":224,"o":2.025,"t":"2026-10-09T14:15:00Z","v":15793,"vw":2.022496},{"c":2.025,"h":2.045,"l":2.025,"n":267,"o":2.035,"t":"2026-10-09T14:30:00Z","v":44279,"vw":2.036503},{"c":2.005,"h":2.0211,"l":1.985,"n":279,"o":2.0211,"t":"2026-10-09T14:45:00Z","v":22239,"vw":2.00141},{"c":1.99,"h":2.02,"l":1.99,"n":312,"o":2.005,"t":"2026-10-09T15:00:00Z","v":36089,"vw":2.003208},{"c":1.99,"h":1.995,"l":1.98,"n":280,"o":1.995,"t":"2026-10-09T15:15:00Z","v":27171,"vw":1.985886},{"c":2,"h":2.01,"l":1.99,"n":204,"o":1.995,"t":"2026-10-09T15:30:00Z","v":15094,"vw":1.999933},{"c":2.025,"h":2.025,"l":2,"n":239,"o":2,"t":"2026-10-09T15:45:00Z","v":16492,"vw":2.011737},{"c":2.035,"h":2.04,"l":2.02,"n":253,"o":2.02,"t":"2026-10-09T16:00:00Z","v":25957,"vw":2.029144},{"c":2.05,"h":2.05,"l":2.0333,"n":219,"o":2.035,"t":"2026-10-09T16:15:00Z","v":15950,"vw":2.040119},{"c":2.045,"h":2.05,"l":2.04,"n":210,"o":2.05,"t":"2026-10-09T16:30:00Z","v":18610,"vw":2.047657},{"c":2.04,"h":2.055,"l":2.04,"n":292,"o":2.045,"t":"2026-10-09T16:45:00Z","v":20936,"vw":2.048957},{"c":2.05,"h":2.055,"l":2.035,"n":263,"o":2.045,"t":"2026-10-09T17:00:00Z","v":21900,"vw":2.044855},{"c":2.05,"h":2.055,"l":2.05,"n":146,"o":2.05,"t":"2026-10-09T17:15:00Z","v":14743,"vw":2.051163},{"c":2.05,"h":2.06,"l":2.0411,"n":200,"o":2.055,"t":"2026-10-09T17:30:00Z","v":24778,"vw":2.050481},{"c":2.045,"h":2.055,"l":2.04,"n":218,"o":2.05,"t":"2026-10-09T17:45:00Z","v":15507,"vw":2.046681},{"c":2.035,"h":2.04,"l":2.03,"n":230,"o":2.04,"t":"2026-10-09T18:00:00Z","v":23523,"vw":2.035332},{"c":2.03,"h":2.04,"l":2.03,"n":145,"o":2.035,"t":"2026-10-09T18:15:00Z","v":10550,"vw":2.035543},{"c":2.035,"h":2.045,"l":2.03,"n":311,"o":2.035,"t":"2026-10-09T18:30:00Z","v":24141,"vw":2.037987},{"c":2.045,"h":2.05,"l":2.035,"n":151,"o":2.035,"t":"2026-10-09T18:45:00Z","v":12625,"vw":2.042582},{"c":2.04,"h":2.05,"l":2.04,"n":205,"o":2.04,"t":"2026-10-09T19:00:00Z","v":12233,"vw":2.041341},{"c":2.035,"h":2.045,"l":2.035,"n":370,"o":2.045,"t":"2026-10-09T19:15:00Z","v":35456,"vw":2.039027},{"c":2.035,"h":2.04,"l":2.03,"n":314,"o":2.04,"t":"2026-10-09T19:30:00Z","v":27046,"vw":2.036056},{"c":2.035,"h":2.04,"l":2.02,"n":1216,"o":2.0399,"t":"2026-10-09T19:45:00Z","v":179750,"vw":2.029673},{"c":2.03,"h":2.03,"l":2.03,"n":4,"o":2.03,"t":"2026-10-09T20:00:00Z","v":54867,"vw":2.03},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-09T20:15:00Z","v":120648,"vw":2.03},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-09T21:30:00Z","v":100,"vw":2.03},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-12T10:15:00Z","v":363,"vw":2.03},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-12T12:30:00Z","v":719,"vw":2.02},{"c":2.0241,"h":2.0241,"l":2.0241,"n":1,"o":2.0241,"t":"2026-10-12T13:00:00Z","v":100,"vw":2.0241},{"c":2.055,"h":2.06,"l":2.02,"n":148,"o":2.03,"t":"2026-10-12T13:30:00Z","v":10586,"vw":2.034589},{"c":2.065,"h":2.08,"l":2.06,"n":259,"o":2.06,"t":"2026-10-12T13:45:00Z","v":60819,"vw":2.07166},{"c":2.045,"h":2.07,"l":2.0419,"n":173,"o":2.065,"t":"2026-10-12T14:00:00Z","v":20495,"vw":2.056755},{"c":2.035,"h":2.0499,"l":2.035,"n":140,"o":2.045,"t":"2026-10-12T14:15:00Z","v":16995,"vw":2.042597},{"c":2.035,"h":2.05,"l":2.035,"n":138,"o":2.035,"t":"2026-10-12T14:30:00Z","v":17472,"vw":2.045306},{"c":2.045,"h":2.05,"l":2.02,"n":116,"o":2.035,"t":"2026-10-12T14:45:00Z","v":9545,"vw":2.033966},{"c":2.025,"h":2.045,"l":2.01,"n":129,"o":2.045,"t":"2026-10-12T15:00:00Z","v":17197,"vw":2.024166},{"c":2.035,"h":2.04,"l":2.03,"n":64,"o":2.03,"t":"2026-10-12T15:15:00Z","v":4680,"vw":2.033686},{"c":2.025,"h":2.035,"l":2.0225,"n":75,"o":2.031,"t":"2026-10-12T15:30:00Z","v":8961,"vw":2.027824},{"c":2.015,"h":2.03,"l":2.015,"n":116,"o":2.025,"t":"2026-10-12T15:45:00Z","v":12844,"vw":2.020663},{"c":2.025,"h":2.0274,"l":2.015,"n":49,"o":2.0171,"t":"2026-10-12T16:00:00Z","v":9360,"vw":2.021245},{"c":2.025,"h":2.03,"l":2.025,"n":63,"o":2.03,"t":"2026-10-12T16:15:00Z","v":2882,"vw":2.026389},{"c":2.02,"h":2.029,"l":2.02,"n":44,"o":2.025,"t":"2026-10-12T16:30:00Z","v":6731,"vw":2.025385},{"c":2.015,"h":2.025,"l":2.01,"n":138,"o":2.025,"t":"2026-10-12T16:45:00Z","v":11815,"vw":2.014416},{"c":2,"h":2.015,"l":2,"n":189,"o":2.015,"t":"2026-10-12T17:00:00Z","v":30349,"vw":2.004585},{"c":2,"h":2.005,"l":1.995,"n":102,"o":2.005,"t":"2026-10-12T17:15:00Z","v":8545,"vw":2.000212},{"c":2,"h":2.01,"l":1.995,"n":115,"o":2.005,"t":"2026-10-12T17:30:00Z","v":11134,"vw":2.002953},{"c":2,"h":2,"l":1.99,"n":65,"o":2,"t":"2026-10-12T17:45:00Z","v":3821,"vw":1.994923},{"c":2.005,"h":2.005,"l":1.99,"n":127,"o":1.995,"t":"2026-10-12T18:00:00Z","v":5640,"vw":1.998773},{"c":2.005,"h":2.01,"l":2,"n":162,"o":2.005,"t":"2026-10-12T18:15:00Z","v":8545,"vw":2.005981},{"c":2.005,"h":2.01,"l":2.005,"n":86,"o":2.005,"t":"2026-10-12T18:30:00Z","v":4121,"vw":2.005663},{"c":2.005,"h":2.01,"l":1.995,"n":190,"o":2.0053,"t":"2026-10-12T18:45:00Z","v":18184,"vw":1.999104},{"c":2.01,"h":2.01,"l":2,"n":187,"o":2.01,"t":"2026-10-12T19:00:00Z","v":55787,"vw":2.003552},{"c":2.01,"h":2.01,"l":2.005,"n":103,"o":2.01,"t":"2026-10-12T19:15:00Z","v":7042,"vw":2.007861},{"c":2,"h":2.015,"l":2,"n":261,"o":2.005,"t":"2026-10-12T19:30:00Z","v":28820,"vw":2.008914},{"c":2.005,"h":2.01,"l":2,"n":572,"o":2.005,"t":"2026-10-12T19:45:00Z","v":61771,"vw":2.006069},{"c":2.01,"h":2.01,"l":2.01,"n":4,"o":2.01,"t":"2026-10-12T20:00:00Z","v":35765,"vw":2.01},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-12T20:15:00Z","v":1288,"vw":2.01},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-12T20:45:00Z","v":100,"vw":1.99},{"c":2.02,"h":2.02,"l":2.02,"n":4,"o":2.02,"t":"2026-10-12T21:00:00Z","v":405,"vw":2.02},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-13T12:15:00Z","v":448,"vw":2},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-13T13:15:00Z","v":1000,"vw":2.01},{"c":1.965,"h":1.9979,"l":1.95,"n":338,"o":1.99,"t":"2026-10-13T13:30:00Z","v":39202,"vw":1.966703},{"c":1.94,"h":1.96,"l":1.93,"n":341,"o":1.96,"t":"2026-10-13T13:45:00Z","v":32488,"vw":1.939792},{"c":1.96,"h":1.96,"l":1.93,"n":92,"o":1.94,"t":"2026-10-13T14:00:00Z","v":6518,"vw":1.945938},{"c":1.94,"h":1.968,"l":1.94,"n":253,"o":1.968,"t":"2026-10-13T14:15:00Z","v":46739,"vw":1.944428},{"c":1.945,"h":1.945,"l":1.94,"n":121,"o":1.9419,"t":"2026-10-13T14:30:00Z","v":7222,"vw":1.942376},{"c":1.94,"h":1.955,"l":1.94,"n":204,"o":1.95,"t":"2026-10-13T14:45:00Z","v":9681,"vw":1.9447},{"c":1.935,"h":1.94,"l":1.93,"n":87,"o":1.94,"t":"2026-10-13T15:00:00Z","v":7862,"vw":1.932862},{"c":1.93,"h":1.939,"l":1.925,"n":167,"o":1.935,"t":"2026-10-13T15:15:00Z","v":68439,"vw":1.930126},{"c":1.905,"h":1.925,"l":1.9,"n":484,"o":1.925,"t":"2026-10-13T15:30:00Z","v":94498,"vw":1.908721},{"c":1.915,"h":1.9199,"l":1.89,"n":394,"o":1.905,"t":"2026-10-13T15:45:00Z","v":71269,"vw":1.908043},{"c":1.905,"h":1.915,"l":1.905,"n":178,"o":1.91,"t":"2026-10-13T16:00:00Z","v":22405,"vw":1.908708},{"c":1.91,"h":1.91,"l":1.905,"n":42,"o":1.91,"t":"2026-10-13T16:15:00Z","v":6441,"vw":1.907433},{"c":1.915,"h":1.9189,"l":1.9,"n":112,"o":1.9055,"t":"2026-10-13T16:30:00Z","v":8504,"vw":1.911486},{"c":1.905,"h":1.9199,"l":1.905,"n":127,"o":1.915,"t":"2026-10-13T16:45:00Z","v":13900,"vw":1.911469},{"c":1.89,"h":1.91,"l":1.89,"n":140,"o":1.905,"t":"2026-10-13T17:00:00Z","v":16792,"vw":1.902438},{"c":1.9,"h":1.9,"l":1.89,"n":57,"o":1.895,"t":"2026-10-13T17:15:00Z","v":5715,"vw":1.893319},{"c":1.8901,"h":1.895,"l":1.89,"n":43,"o":1.895,"t":"2026-10-13T17:30:00Z","v":8031,"vw":1.891367},{"c":1.89,"h":1.8999,"l":1.885,"n":119,"o":1.8999,"t":"2026-10-13T17:45:00Z","v":10548,"vw":1.891215},{"c":1.885,"h":1.895,"l":1.88,"n":128,"o":1.89,"t":"2026-10-13T18:00:00Z","v":19558,"vw":1.888323},{"c":1.885,"h":1.89,"l":1.88,"n":100,"o":1.89,"t":"2026-10-13T18:15:00Z","v":13010,"vw":1.888879},{"c":1.88,"h":1.89,"l":1.88,"n":58,"o":1.885,"t":"2026-10-13T18:30:00Z","v":9076,"vw":1.887094},{"c":1.875,"h":1.88,"l":1.87,"n":115,"o":1.88,"t":"2026-10-13T18:45:00Z","v":17250,"vw":1.877152},{"c":1.88,"h":1.9,"l":1.87,"n":317,"o":1.875,"t":"2026-10-13T19:00:00Z","v":62664,"vw":1.887237},{"c":1.865,"h":1.875,"l":1.865,"n":124,"o":1.875,"t":"2026-10-13T19:15:00Z","v":12071,"vw":1.868161},{"c":1.86,"h":1.87,"l":1.86,"n":461,"o":1.865,"t":"2026-10-13T19:30:00Z","v":151082,"vw":1.861096},{"c":1.855,"h":1.8668,"l":1.85,"n":651,"o":1.865,"t":"2026-10-13T19:45:00Z","v":91120,"vw":1.854037},{"c":1.8733,"h":1.8733,"l":1.82,"n":7,"o":1.85,"t":"2026-10-13T20:00:00Z","v":39439,"vw":1.849705},{"c":1.8797,"h":1.8797,"l":1.8797,"n":1,"o":1.8797,"t":"2026-10-13T20:30:00Z","v":500,"vw":1.8797},{"c":1.8692,"h":1.8692,"l":1.8692,"n":1,"o":1.8692,"t":"2026-10-13T20:45:00Z","v":450,"vw":1.8692},{"c":1.88,"h":1.88,"l":1.8796,"n":2,"o":1.8796,"t":"2026-10-13T21:15:00Z","v":420,"vw":1.879714},{"c":1.8736,"h":1.8736,"l":1.8736,"n":1,"o":1.8736,"t":"2026-10-13T22:00:00Z","v":400,"vw":1.8736},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-13T22:15:00Z","v":270,"vw":1.88},{"c":1.875,"h":1.875,"l":1.875,"n":1,"o":1.875,"t":"2026-10-13T22:30:00Z","v":100,"vw":1.875},{"c":1.8698,"h":1.8698,"l":1.8512,"n":3,"o":1.8512,"t":"2026-10-13T23:45:00Z","v":522,"vw":1.865731},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-14T11:15:00Z","v":3000,"vw":1.9},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-14T12:00:00Z","v":500,"vw":1.85},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-14T13:15:00Z","v":100,"vw":1.84},{"c":1.83,"h":1.84,"l":1.79,"n":192,"o":1.82,"t":"2026-10-14T13:30:00Z","v":36315,"vw":1.808691},{"c":1.83,"h":1.845,"l":1.8201,"n":89,"o":1.83,"t":"2026-10-14T13:45:00Z","v":15823,"vw":1.834425},{"c":1.83,"h":1.842,"l":1.815,"n":126,"o":1.82,"t":"2026-10-14T14:00:00Z","v":14522,"vw":1.829225},{"c":1.845,"h":1.85,"l":1.825,"n":146,"o":1.83,"t":"2026-10-14T14:15:00Z","v":21841,"vw":1.83735},{"c":1.855,"h":1.855,"l":1.84,"n":174,"o":1.845,"t":"2026-10-14T14:30:00Z","v":21482,"vw":1.848399},{"c":1.875,"h":1.88,"l":1.8547,"n":197,"o":1.8547,"t":"2026-10-14T14:45:00Z","v":22339,"vw":1.866243},{"c":1.865,"h":1.88,"l":1.86,"n":214,"o":1.87,"t":"2026-10-14T15:00:00Z","v":33790,"vw":1.871056},{"c":1.835,"h":1.87,"l":1.835,"n":264,"o":1.86,"t":"2026-10-14T15:15:00Z","v":41403,"vw":1.857645},{"c":1.845,"h":1.85,"l":1.835,"n":124,"o":1.835,"t":"2026-10-14T15:30:00Z","v":17614,"vw":1.84232},{"c":1.855,"h":1.86,"l":1.84,"n":318,"o":1.845,"t":"2026-10-14T15:45:00Z","v":216350,"vw":1.851125},{"c":1.835,"h":1.86,"l":1.835,"n":269,"o":1.855,"t":"2026-10-14T16:00:00Z","v":51016,"vw":1.84761},{"c":1.835,"h":1.845,"l":1.835,"n":110,"o":1.835,"t":"2026-10-14T16:15:00Z","v":17999,"vw":1.841516},{"c":1.83,"h":1.84,"l":1.82,"n":250,"o":1.835,"t":"2026-10-14T16:30:00Z","v":47930,"vw":1.824355},{"c":1.835,"h":1.84,"l":1.83,"n":133,"o":1.83,"t":"2026-10-14T16:45:00Z","v":18500,"vw":1.832582},{"c":1.83,"h":1.84,"l":1.83,"n":157,"o":1.84,"t":"2026-10-14T17:00:00Z","v":26151,"vw":1.836628},{"c":1.835,"h":1.84,"l":1.83,"n":147,"o":1.835,"t":"2026-10-14T17:15:00Z","v":40967,"vw":1.831969},{"c":1.84,"h":1.84,"l":1.83,"n":161,"o":1.835,"t":"2026-10-14T17:30:00Z","v":18195,"vw":1.834388},{"c":1.825,"h":1.84,"l":1.82,"n":276,"o":1.835,"t":"2026-10-14T17:45:00Z","v":33569,"vw":1.829817},{"c":1.825,"h":1.83,"l":1.82,"n":119,"o":1.82,"t":"2026-10-14T18:00:00Z","v":11606,"vw":1.821621},{"c":1.815,"h":1.83,"l":1.81,"n":117,"o":1.82,"t":"2026-10-14T18:15:00Z","v":22702,"vw":1.816861},{"c":1.805,"h":1.815,"l":1.8,"n":130,"o":1.815,"t":"2026-10-14T18:30:00Z","v":20795,"vw":1.808368},{"c":1.8,"h":1.81,"l":1.8,"n":209,"o":1.805,"t":"2026-10-14T18:45:00Z","v":34849,"vw":1.804535},{"c":1.795,"h":1.805,"l":1.79,"n":171,"o":1.8,"t":"2026-10-14T19:00:00Z","v":33956,"vw":1.797462},{"c":1.795,"h":1.8,"l":1.79,"n":151,"o":1.795,"t":"2026-10-14T19:15:00Z","v":22529,"vw":1.793214},{"c":1.75,"h":1.795,"l":1.75,"n":659,"o":1.795,"t":"2026-10-14T19:30:00Z","v":183218,"vw":1.76312},{"c":1.78,"h":1.8,"l":1.735,"n":2281,"o":1.755,"t":"2026-10-14T19:45:00Z","v":472612,"vw":1.753245},{"c":1.79,"h":1.79,"l":1.79,"n":4,"o":1.79,"t":"2026-10-14T20:00:00Z","v":54543,"vw":1.79},{"c":1.8101,"h":1.82,"l":1.81,"n":7,"o":1.8162,"t":"2026-10-14T22:00:00Z","v":596,"vw":1.815321},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-15T10:00:00Z","v":300,"vw":1.82},{"c":1.8323,"h":1.8323,"l":1.8323,"n":1,"o":1.8323,"t":"2026-10-15T11:30:00Z","v":1000,"vw":1.8323},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-15T11:45:00Z","v":100,"vw":1.83},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-15T13:00:00Z","v":114,"vw":1.82},{"c":1.8045,"h":1.8166,"l":1.8045,"n":2,"o":1.8166,"t":"2026-10-15T13:15:00Z","v":3100,"vw":1.81621},{"c":1.82,"h":1.82,"l":1.79,"n":205,"o":1.79,"t":"2026-10-15T13:30:00Z","v":28460,"vw":1.804644},{"c":1.806,"h":1.8284,"l":1.8001,"n":116,"o":1.8284,"t":"2026-10-15T13:45:00Z","v":7955,"vw":1.811922},{"c":1.83,"h":1.84,"l":1.81,"n":141,"o":1.81,"t":"2026-10-15T14:00:00Z","v":13985,"vw":1.82397},{"c":1.79,"h":1.825,"l":1.7822,"n":103,"o":1.825,"t":"2026-10-15T14:15:00Z","v":7967,"vw":1.806796},{"c":1.775,"h":1.79,"l":1.77,"n":393,"o":1.79,"t":"2026-10-15T14:30:00Z","v":23766,"vw":1.779692},{"c":1.78,"h":1.788,"l":1.75,"n":519,"o":1.775,"t":"2026-10-15T14:45:00Z","v":48888,"vw":1.769428},{"c":1.815,"h":1.815,"l":1.78,"n":237,"o":1.785,"t":"2026-10-15T15:00:00Z","v":17763,"vw":1.795629},{"c":1.815,"h":1.8176,"l":1.81,"n":111,"o":1.815,"t":"2026-10-15T15:15:00Z","v":5677,"vw":1.812771},{"c":1.805,"h":1.8199,"l":1.8,"n":259,"o":1.815,"t":"2026-10-15T15:30:00Z","v":9176,"vw":1.807832},{"c":1.805,"h":1.81,"l":1.8007,"n":174,"o":1.8099,"t":"2026-10-15T15:45:00Z","v":6446,"vw":1.805525},{"c":1.795,"h":1.81,"l":1.79,"n":220,"o":1.805,"t":"2026-10-15T16:00:00Z","v":28230,"vw":1.798458},{"c":1.785,"h":1.7999,"l":1.78,"n":124,"o":1.7999,"t":"2026-10-15T16:15:00Z","v":6044,"vw":1.786583},{"c":1.785,"h":1.79,"l":1.78,"n":177,"o":1.785,"t":"2026-10-15T16:30:00Z","v":9216,"vw":1.785662},{"c":1.785,"h":1.79,"l":1.785,"n":136,"o":1.79,"t":"2026-10-15T16:45:00Z","v":3836,"vw":1.786107},{"c":1.78,"h":1.7876,"l":1.78,"n":85,"o":1.785,"t":"2026-10-15T17:00:00Z","v":1644,"vw":1.784725},{"c":1.785,"h":1.79,"l":1.78,"n":125,"o":1.7844,"t":"2026-10-15T17:15:00Z","v":3847,"vw":1.783456},{"c":1.785,"h":1.795,"l":1.785,"n":220,"o":1.785,"t":"2026-10-15T17:30:00Z","v":10838,"vw":1.789162},{"c":1.78,"h":1.79,"l":1.78,"n":205,"o":1.785,"t":"2026-10-15T17:45:00Z","v":11726,"vw":1.781741},{"c":1.77,"h":1.785,"l":1.77,"n":232,"o":1.78,"t":"2026-10-15T18:00:00Z","v":11403,"vw":1.777089},{"c":1.775,"h":1.7799,"l":1.77,"n":203,"o":1.7764,"t":"2026-10-15T18:15:00Z","v":12610,"vw":1.773699},{"c":1.775,"h":1.78,"l":1.77,"n":158,"o":1.775,"t":"2026-10-15T18:30:00Z","v":44546,"vw":1.770877},{"c":1.78,"h":1.78,"l":1.775,"n":86,"o":1.775,"t":"2026-10-15T18:45:00Z","v":4992,"vw":1.776435},{"c":1.775,"h":1.78,"l":1.775,"n":129,"o":1.78,"t":"2026-10-15T19:00:00Z","v":5581,"vw":1.775669},{"c":1.785,"h":1.79,"l":1.775,"n":369,"o":1.775,"t":"2026-10-15T19:15:00Z","v":22393,"vw":1.781956},{"c":1.79,"h":1.79,"l":1.78,"n":246,"o":1.78,"t":"2026-10-15T19:30:00Z","v":41669,"vw":1.785109},{"c":1.805,"h":1.81,"l":1.77,"n":762,"o":1.785,"t":"2026-10-15T19:45:00Z","v":108218,"vw":1.789299},{"c":1.8,"h":1.8,"l":1.8,"n":4,"o":1.8,"t":"2026-10-15T20:00:00Z","v":30293,"vw":1.8},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-16T11:45:00Z","v":1050,"vw":1.83},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-16T12:15:00Z","v":100,"vw":1.8},{"c":1.76,"h":1.806,"l":1.76,"n":6,"o":1.8,"t":"2026-10-16T12:30:00Z","v":1438,"vw":1.778429},{"c":1.79,"h":1.79,"l":1.79,"n":2,"o":1.79,"t":"2026-10-16T13:15:00Z","v":2589,"vw":1.79},{"c":1.76,"h":1.79,"l":1.74,"n":78,"o":1.79,"t":"2026-10-16T13:30:00Z","v":28655,"vw":1.768109},{"c":1.716,"h":1.761,"l":1.71,"n":208,"o":1.761,"t":"2026-10-16T13:45:00Z","v":39595,"vw":1.724836},{"c":1.71,"h":1.7176,"l":1.7,"n":250,"o":1.715,"t":"2026-10-16T14:00:00Z","v":69406,"vw":1.70503},{"c":1.705,"h":1.71,"l":1.7,"n":237,"o":1.71,"t":"2026-10-16T14:15:00Z","v":26149,"vw":1.707538},{"c":1.705,"h":1.705,"l":1.69,"n":207,"o":1.7,"t":"2026-10-16T14:30:00Z","v":23592,"vw":1.698172},{"c":1.708,"h":1.71,"l":1.7,"n":87,"o":1.705,"t":"2026-10-16T14:45:00Z","v":6763,"vw":1.704364},{"c":1.7,"h":1.7,"l":1.685,"n":168,"o":1.7,"t":"2026-10-16T15:00:00Z","v":27377,"vw":1.691067},{"c":1.68,"h":1.69,"l":1.67,"n":176,"o":1.69,"t":"2026-10-16T15:15:00Z","v":21405,"vw":1.682651},{"c":1.675,"h":1.69,"l":1.67,"n":128,"o":1.675,"t":"2026-10-16T15:30:00Z","v":12621,"vw":1.680463},{"c":1.6699,"h":1.68,"l":1.66,"n":97,"o":1.675,"t":"2026-10-16T15:45:00Z","v":18349,"vw":1.668345},{"c":1.67,"h":1.675,"l":1.66,"n":171,"o":1.67,"t":"2026-10-16T16:00:00Z","v":45976,"vw":1.669125},{"c":1.668,"h":1.67,"l":1.66,"n":116,"o":1.67,"t":"2026-10-16T16:15:00Z","v":11995,"vw":1.668189},{"c":1.665,"h":1.67,"l":1.66,"n":83,"o":1.67,"t":"2026-10-16T16:30:00Z","v":16335,"vw":1.667046},{"c":1.675,"h":1.68,"l":1.66,"n":281,"o":1.6626,"t":"2026-10-16T16:45:00Z","v":47620,"vw":1.668762},{"c":1.67,"h":1.68,"l":1.67,"n":31,"o":1.675,"t":"2026-10-16T17:00:00Z","v":2166,"vw":1.675783},{"c":1.67,"h":1.675,"l":1.665,"n":122,"o":1.675,"t":"2026-10-16T17:15:00Z","v":16341,"vw":1.671639},{"c":1.675,"h":1.685,"l":1.67,"n":217,"o":1.67,"t":"2026-10-16T17:30:00Z","v":26491,"vw":1.679461},{"c":1.6728,"h":1.68,"l":1.67,"n":94,"o":1.675,"t":"2026-10-16T17:45:00Z","v":7121,"vw":1.674886},{"c":1.665,"h":1.675,"l":1.66,"n":114,"o":1.675,"t":"2026-10-16T18:00:00Z","v":13834,"vw":1.66757},{"c":1.67,"h":1.67,"l":1.66,"n":47,"o":1.665,"t":"2026-10-16T18:15:00Z","v":3017,"vw":1.665886},{"c":1.665,"h":1.67,"l":1.66,"n":172,"o":1.67,"t":"2026-10-16T18:30:00Z","v":41957,"vw":1.661725},{"c":1.67,"h":1.67,"l":1.66,"n":415,"o":1.665,"t":"2026-10-16T18:45:00Z","v":55957,"vw":1.66632},{"c":1.685,"h":1.69,"l":1.665,"n":231,"o":1.67,"t":"2026-10-16T19:00:00Z","v":38785,"vw":1.67411},{"c":1.69,"h":1.69,"l":1.68,"n":154,"o":1.69,"t":"2026-10-16T19:15:00Z","v":18645,"vw":1.686426},{"c":1.67,"h":1.69,"l":1.67,"n":345,"o":1.69,"t":"2026-10-16T19:30:00Z","v":52422,"vw":1.67911},{"c":1.695,"h":1.7,"l":1.66,"n":950,"o":1.675,"t":"2026-10-16T19:45:00Z","v":146874,"vw":1.682032},{"c":1.7,"h":1.7,"l":1.68,"n":7,"o":1.68,"t":"2026-10-16T20:00:00Z","v":77919,"vw":1.680026},{"c":1.69,"h":1.69,"l":1.69,"n":2,"o":1.69,"t":"2026-10-16T20:15:00Z","v":350,"vw":1.69},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-19T11:00:00Z","v":745,"vw":1.72},{"c":1.67,"h":1.69,"l":1.67,"n":4,"o":1.69,"t":"2026-10-19T11:15:00Z","v":475,"vw":1.68061},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-19T12:00:00Z","v":100,"vw":1.68},{"c":1.685,"h":1.75,"l":1.68,"n":120,"o":1.69,"t":"2026-10-19T13:30:00Z","v":31784,"vw":1.694847},{"c":1.69,"h":1.691,"l":1.675,"n":159,"o":1.68,"t":"2026-10-19T13:45:00Z","v":18542,"vw":1.681449},{"c":1.74,"h":1.74,"l":1.685,"n":379,"o":1.685,"t":"2026-10-19T14:00:00Z","v":35868,"vw":1.722214},{"c":1.75,"h":1.755,"l":1.74,"n":285,"o":1.74,"t":"2026-10-19T14:15:00Z","v":18092,"vw":1.747959},{"c":1.755,"h":1.765,"l":1.73,"n":512,"o":1.75,"t":"2026-10-19T14:30:00Z","v":75145,"vw":1.749564},{"c":1.7499,"h":1.765,"l":1.74,"n":355,"o":1.755,"t":"2026-10-19T14:45:00Z","v":32652,"vw":1.750052},{"c":1.76,"h":1.76,"l":1.745,"n":192,"o":1.745,"t":"2026-10-19T15:00:00Z","v":18544,"vw":1.748888},{"c":1.745,"h":1.765,"l":1.745,"n":297,"o":1.755,"t":"2026-10-19T15:15:00Z","v":27066,"vw":1.75409},{"c":1.755,"h":1.76,"l":1.75,"n":203,"o":1.75,"t":"2026-10-19T15:30:00Z","v":23636,"vw":1.755532},{"c":1.755,"h":1.7676,"l":1.75,"n":346,"o":1.755,"t":"2026-10-19T15:45:00Z","v":28629,"vw":1.758183},{"c":1.76,"h":1.76,"l":1.75,"n":183,"o":1.755,"t":"2026-10-19T16:00:00Z","v":14954,"vw":1.755432},{"c":1.775,"h":1.775,"l":1.76,"n":252,"o":1.76,"t":"2026-10-19T16:15:00Z","v":31402,"vw":1.767627},{"c":1.765,"h":1.775,"l":1.76,"n":165,"o":1.775,"t":"2026-10-19T16:30:00Z","v":21532,"vw":1.77011},{"c":1.765,"h":1.77,"l":1.75,"n":249,"o":1.765,"t":"2026-10-19T16:45:00Z","v":26833,"vw":1.758206},{"c":1.765,"h":1.765,"l":1.76,"n":110,"o":1.765,"t":"2026-10-19T17:00:00Z","v":9873,"vw":1.762428},{"c":1.765,"h":1.7678,"l":1.76,"n":116,"o":1.765,"t":"2026-10-19T17:15:00Z","v":14222,"vw":1.764704},{"c":1.755,"h":1.765,"l":1.755,"n":300,"o":1.765,"t":"2026-10-19T17:30:00Z","v":20975,"vw":1.759969},{"c":1.77,"h":1.79,"l":1.7501,"n":855,"o":1.755,"t":"2026-10-19T17:45:00Z","v":132102,"vw":1.780225},{"c":1.775,"h":1.7799,"l":1.77,"n":171,"o":1.775,"t":"2026-10-19T18:00:00Z","v":13927,"vw":1.774582},{"c":1.765,"h":1.775,"l":1.765,"n":227,"o":1.775,"t":"2026-10-19T18:15:00Z","v":20092,"vw":1.770096},{"c":1.765,"h":1.77,"l":1.76,"n":204,"o":1.765,"t":"2026-10-19T18:30:00Z","v":23248,"vw":1.76543},{"c":1.77,"h":1.77,"l":1.765,"n":118,"o":1.77,"t":"2026-10-19T18:45:00Z","v":10713,"vw":1.768419},{"c":1.75,"h":1.77,"l":1.75,"n":302,"o":1.77,"t":"2026-10-19T19:00:00Z","v":42372,"vw":1.763011},{"c":1.755,"h":1.76,"l":1.75,"n":231,"o":1.755,"t":"2026-10-19T19:15:00Z","v":20205,"vw":1.755199},{"c":1.755,"h":1.765,"l":1.74,"n":570,"o":1.755,"t":"2026-10-19T19:30:00Z","v":126246,"vw":1.751677},{"c":1.77,"h":1.78,"l":1.75,"n":829,"o":1.755,"t":"2026-10-19T19:45:00Z","v":142384,"vw":1.763339},{"c":1.76,"h":1.76,"l":1.76,"n":6,"o":1.76,"t":"2026-10-19T20:00:00Z","v":30369,"vw":1.76},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-19T20:30:00Z","v":506,"vw":1.78},{"c":1.8127,"h":1.8127,"l":1.8127,"n":1,"o":1.8127,"t":"2026-10-19T22:00:00Z","v":500,"vw":1.8127},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-20T08:15:00Z","v":275,"vw":1.82},{"c":1.77,"h":1.82,"l":1.77,"n":2,"o":1.82,"t":"2026-10-20T09:30:00Z","v":467,"vw":1.797944},{"c":1.7524,"h":1.7888,"l":1.73,"n":471,"o":1.76,"t":"2026-10-20T13:30:00Z","v":59645,"vw":1.748058},{"c":1.805,"h":1.81,"l":1.75,"n":224,"o":1.76,"t":"2026-10-20T13:45:00Z","v":27813,"vw":1.784159},{"c":1.815,"h":1.835,"l":1.8,"n":316,"o":1.8,"t":"2026-10-20T14:00:00Z","v":48125,"vw":1.816912},{"c":1.86,"h":1.8677,"l":1.815,"n":284,"o":1.815,"t":"2026-10-20T14:15:00Z","v":44175,"vw":1.838929},{"c":1.885,"h":1.895,"l":1.85,"n":309,"o":1.86,"t":"2026-10-20T14:30:00Z","v":30942,"vw":1.874583},{"c":1.9,"h":1.9,"l":1.88,"n":241,"o":1.885,"t":"2026-10-20T14:45:00Z","v":18795,"vw":1.889762},{"c":1.87,"h":1.895,"l":1.855,"n":348,"o":1.895,"t":"2026-10-20T15:00:00Z","v":34379,"vw":1.877868},{"c":1.875,"h":1.88,"l":1.86,"n":254,"o":1.86,"t":"2026-10-20T15:15:00Z","v":27647,"vw":1.868687},{"c":1.87,"h":1.8799,"l":1.86,"n":321,"o":1.8799,"t":"2026-10-20T15:30:00Z","v":34393,"vw":1.867184},{"c":1.865,"h":1.875,"l":1.86,"n":351,"o":1.865,"t":"2026-10-20T15:45:00Z","v":52713,"vw":1.868458},{"c":1.835,"h":1.86,"l":1.835,"n":206,"o":1.86,"t":"2026-10-20T16:00:00Z","v":12966,"vw":1.844429},{"c":1.845,"h":1.85,"l":1.835,"n":280,"o":1.835,"t":"2026-10-20T16:15:00Z","v":43174,"vw":1.841338},{"c":1.85,"h":1.85,"l":1.84,"n":212,"o":1.845,"t":"2026-10-20T16:30:00Z","v":18829,"vw":1.847872},{"c":1.845,"h":1.85,"l":1.84,"n":193,"o":1.85,"t":"2026-10-20T16:45:00Z","v":16841,"vw":1.845628},{"c":1.845,"h":1.845,"l":1.83,"n":211,"o":1.84,"t":"2026-10-20T17:00:00Z","v":16893,"vw":1.838959},{"c":1.845,"h":1.85,"l":1.84,"n":111,"o":1.84,"t":"2026-10-20T17:15:00Z","v":4911,"vw":1.845359},{"c":1.84,"h":1.855,"l":1.835,"n":258,"o":1.845,"t":"2026-10-20T17:30:00Z","v":25205,"vw":1.845209},{"c":1.845,"h":1.8478,"l":1.835,"n":175,"o":1.84,"t":"2026-10-20T17:45:00Z","v":23877,"vw":1.841392},{"c":1.845,"h":1.85,"l":1.84,"n":292,"o":1.845,"t":"2026-10-20T18:00:00Z","v":36931,"vw":1.846945},{"c":1.835,"h":1.845,"l":1.8328,"n":268,"o":1.845,"t":"2026-10-20T18:15:00Z","v":24877,"vw":1.839463},{"c":1.835,"h":1.84,"l":1.835,"n":101,"o":1.835,"t":"2026-10-20T18:30:00Z","v":5736,"vw":1.836655},{"c":1.84,"h":1.845,"l":1.835,"n":273,"o":1.835,"t":"2026-10-20T18:45:00Z","v":24041,"vw":1.838927},{"c":1.835,"h":1.84,"l":1.83,"n":119,"o":1.839,"t":"2026-10-20T19:00:00Z","v":7141,"vw":1.83596},{"c":1.855,"h":1.87,"l":1.83,"n":573,"o":1.835,"t":"2026-10-20T19:15:00Z","v":70982,"vw":1.854892},{"c":1.855,"h":1.865,"l":1.85,"n":295,"o":1.86,"t":"2026-10-20T19:30:00Z","v":27657,"vw":1.857905},{"c":1.845,"h":1.865,"l":1.83,"n":1889,"o":1.855,"t":"2026-10-20T19:45:00Z","v":289432,"vw":1.846917},{"c":1.8786,"h":1.8786,"l":1.84,"n":10,"o":1.84,"t":"2026-10-20T20:00:00Z","v":65782,"vw":1.852579},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-20T20:45:00Z","v":500,"vw":1.86},{"c":1.86,"h":1.86,"l":1.84,"n":2,"o":1.84,"t":"2026-10-20T21:00:00Z","v":9682,"vw":1.840364},{"c":1.864,"h":1.864,"l":1.86,"n":2,"o":1.86,"t":"2026-10-20T21:30:00Z","v":600,"vw":1.862},{"c":1.8698,"h":1.8698,"l":1.8698,"n":1,"o":1.8698,"t":"2026-10-20T23:45:00Z","v":900,"vw":1.8698},{"c":1.8888,"h":1.9,"l":1.8888,"n":2,"o":1.9,"t":"2026-10-21T13:00:00Z","v":954,"vw":1.890737},{"c":1.835,"h":1.87,"l":1.82,"n":161,"o":1.85,"t":"2026-10-21T13:30:00Z","v":38238,"vw":1.839906},{"c":1.84,"h":1.8599,"l":1.8227,"n":288,"o":1.84,"t":"2026-10-21T13:45:00Z","v":19604,"vw":1.847363},{"c":1.8353,"h":1.848,"l":1.825,"n":208,"o":1.848,"t":"2026-10-21T14:00:00Z","v":18589,"vw":1.831795},{"c":1.835,"h":1.84,"l":1.83,"n":112,"o":1.83,"t":"2026-10-21T14:15:00Z","v":11333,"vw":1.834432},{"c":1.835,"h":1.84,"l":1.83,"n":58,"o":1.835,"t":"2026-10-21T14:30:00Z","v":5164,"vw":1.834669},{"c":1.82,"h":1.8376,"l":1.82,"n":175,"o":1.83,"t":"2026-10-21T14:45:00Z","v":33667,"vw":1.830023},{"c":1.815,"h":1.82,"l":1.81,"n":180,"o":1.82,"t":"2026-10-21T15:00:00Z","v":27169,"vw":1.818807},{"c":1.8165,"h":1.8165,"l":1.805,"n":104,"o":1.815,"t":"2026-10-21T15:15:00Z","v":14460,"vw":1.811123},{"c":1.805,"h":1.82,"l":1.8,"n":86,"o":1.815,"t":"2026-10-21T15:30:00Z","v":5744,"vw":1.807773},{"c":1.795,"h":1.805,"l":1.79,"n":67,"o":1.805,"t":"2026-10-21T15:45:00Z","v":5602,"vw":1.796337},{"c":1.785,"h":1.795,"l":1.785,"n":103,"o":1.795,"t":"2026-10-21T16:00:00Z","v":9366,"vw":1.790398},{"c":1.785,"h":1.79,"l":1.78,"n":66,"o":1.785,"t":"2026-10-21T16:15:00Z","v":6200,"vw":1.784862},{"c":1.795,"h":1.8,"l":1.785,"n":85,"o":1.785,"t":"2026-10-21T16:30:00Z","v":3916,"vw":1.791576},{"c":1.795,"h":1.8,"l":1.79,"n":44,"o":1.795,"t":"2026-10-21T16:45:00Z","v":2471,"vw":1.794148},{"c":1.7901,"h":1.795,"l":1.79,"n":60,"o":1.795,"t":"2026-10-21T17:00:00Z","v":2989,"vw":1.792523},{"c":1.785,"h":1.795,"l":1.78,"n":103,"o":1.795,"t":"2026-10-21T17:15:00Z","v":8457,"vw":1.785513},{"c":1.785,"h":1.79,"l":1.78,"n":65,"o":1.785,"t":"2026-10-21T17:30:00Z","v":7325,"vw":1.784693},{"c":1.79,"h":1.795,"l":1.785,"n":124,"o":1.785,"t":"2026-10-21T17:45:00Z","v":7025,"vw":1.791477},{"c":1.8,"h":1.81,"l":1.795,"n":388,"o":1.795,"t":"2026-10-21T18:00:00Z","v":65485,"vw":1.802154},{"c":1.795,"h":1.81,"l":1.79,"n":165,"o":1.8,"t":"2026-10-21T18:15:00Z","v":21228,"vw":1.803527},{"c":1.78,"h":1.795,"l":1.78,"n":159,"o":1.795,"t":"2026-10-21T18:30:00Z","v":18088,"vw":1.786727},{"c":1.785,"h":1.79,"l":1.78,"n":79,"o":1.79,"t":"2026-10-21T18:45:00Z","v":11578,"vw":1.788074},{"c":1.775,"h":1.785,"l":1.765,"n":250,"o":1.78,"t":"2026-10-21T19:00:00Z","v":24314,"vw":1.773469},{"c":1.775,"h":1.78,"l":1.77,"n":154,"o":1.77,"t":"2026-10-21T19:15:00Z","v":12879,"vw":1.776051},{"c":1.775,"h":1.78,"l":1.77,"n":190,"o":1.775,"t":"2026-10-21T19:30:00Z","v":15180,"vw":1.775777},{"c":1.75,"h":1.78,"l":1.75,"n":602,"o":1.775,"t":"2026-10-21T19:45:00Z","v":59868,"vw":1.760978},{"c":1.79,"h":1.79,"l":1.76,"n":8,"o":1.76,"t":"2026-10-21T20:00:00Z","v":33995,"vw":1.760177},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-21T20:30:00Z","v":250,"vw":1.82},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-21T23:45:00Z","v":699,"vw":1.76},{"c":1.77,"h":1.771,"l":1.71,"n":124,"o":1.74,"t":"2026-10-22T13:30:00Z","v":25602,"vw":1.743169},{"c":1.79,"h":1.79,"l":1.755,"n":88,"o":1.76,"t":"2026-10-22T13:45:00Z","v":6574,"vw":1.76721},{"c":1.765,"h":1.78,"l":1.765,"n":241,"o":1.78,"t":"2026-10-22T14:00:00Z","v":23641,"vw":1.775513},{"c":1.745,"h":1.76,"l":1.74,"n":150,"o":1.76,"t":"2026-10-22T14:15:00Z","v":17707,"vw":1.746533},{"c":1.755,"h":1.755,"l":1.745,"n":420,"o":1.745,"t":"2026-10-22T14:30:00Z","v":59860,"vw":1.75254},{"c":1.745,"h":1.755,"l":1.745,"n":167,"o":1.755,"t":"2026-10-22T14:45:00Z","v":14173,"vw":1.747583},{"c":1.74,"h":1.7466,"l":1.7307,"n":104,"o":1.745,"t":"2026-10-22T15:00:00Z","v":18641,"vw":1.735878},{"c":1.755,"h":1.76,"l":1.7447,"n":290,"o":1.745,"t":"2026-10-22T15:15:00Z","v":20981,"vw":1.749234},{"c":1.735,"h":1.755,"l":1.715,"n":246,"o":1.755,"t":"2026-10-22T15:30:00Z","v":23133,"vw":1.727287},{"c":1.745,"h":1.745,"l":1.735,"n":93,"o":1.735,"t":"2026-10-22T15:45:00Z","v":3661,"vw":1.739722},{"c":1.735,"h":1.745,"l":1.7324,"n":49,"o":1.745,"t":"2026-10-22T16:00:00Z","v":3258,"vw":1.737664},{"c":1.745,"h":1.755,"l":1.735,"n":158,"o":1.735,"t":"2026-10-22T16:15:00Z","v":15675,"vw":1.746439},{"c":1.725,"h":1.745,"l":1.71,"n":181,"o":1.745,"t":"2026-10-22T16:30:00Z","v":14787,"vw":1.723753},{"c":1.725,"h":1.726,"l":1.715,"n":131,"o":1.725,"t":"2026-10-22T16:45:00Z","v":9534,"vw":1.720048},{"c":1.71,"h":1.7269,"l":1.71,"n":148,"o":1.7269,"t":"2026-10-22T17:00:00Z","v":31505,"vw":1.718447},{"c":1.71,"h":1.72,"l":1.71,"n":174,"o":1.715,"t":"2026-10-22T17:15:00Z","v":17126,"vw":1.712783},{"c":1.715,"h":1.715,"l":1.71,"n":63,"o":1.71,"t":"2026-10-22T17:30:00Z","v":6698,"vw":1.714821},{"c":1.705,"h":1.715,"l":1.705,"n":119,"o":1.715,"t":"2026-10-22T17:45:00Z","v":8951,"vw":1.712072},{"c":1.705,"h":1.715,"l":1.702,"n":254,"o":1.705,"t":"2026-10-22T18:00:00Z","v":27598,"vw":1.708592},{"c":1.715,"h":1.72,"l":1.7001,"n":169,"o":1.71,"t":"2026-10-22T18:15:00Z","v":17212,"vw":1.709295},{"c":1.715,"h":1.72,"l":1.71,"n":86,"o":1.715,"t":"2026-10-22T18:30:00Z","v":9209,"vw":1.712013},{"c":1.715,"h":1.72,"l":1.71,"n":47,"o":1.71,"t":"2026-10-22T18:45:00Z","v":4934,"vw":1.714379},{"c":1.715,"h":1.72,"l":1.71,"n":100,"o":1.715,"t":"2026-10-22T19:00:00Z","v":9417,"vw":1.713016},{"c":1.71,"h":1.7199,"l":1.705,"n":263,"o":1.715,"t":"2026-10-22T19:15:00Z","v":49667,"vw":1.710594},{"c":1.705,"h":1.72,"l":1.705,"n":239,"o":1.71,"t":"2026-10-22T19:30:00Z","v":22640,"vw":1.708783},{"c":1.72,"h":1.72,"l":1.695,"n":519,"o":1.705,"t":"2026-10-22T19:45:00Z","v":50716,"vw":1.707138},{"c":1.68,"h":1.71,"l":1.68,"n":6,"o":1.71,"t":"2026-10-22T20:00:00Z","v":25524,"vw":1.709374},{"c":1.6808,"h":1.6808,"l":1.6808,"n":2,"o":1.6808,"t":"2026-10-22T20:15:00Z","v":2008,"vw":1.6808},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-22T20:30:00Z","v":650,"vw":1.72},{"c":1.6777,"h":1.6777,"l":1.6777,"n":1,"o":1.6777,"t":"2026-10-22T21:00:00Z","v":1105,"vw":1.6777},{"c":1.6808,"h":1.6808,"l":1.6808,"n":1,"o":1.6808,"t":"2026-10-22T21:15:00Z","v":500,"vw":1.6808}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.1142923530355581,"strike":2.962262976888919,"iv":1.8813532991840118,"gamma":0.40804145814975346,"theta":-0.005109845135713534,"vega":0.0014652807834181023,"rho":0.00023959078115029422,"breakevenPct":83.04113100455005},{"delta":0.3,"premium":0.19668476495103498,"strike":3.9315854700121764,"iv":2.7629063928586266,"gamma":0.35085461179086574,"theta":-0.00820604241649,"vega":0.0015548647743166913,"rho":0.00024141850088016346,"breakevenPct":145.61341236097167},{"delta":0.35,"premium":0.27907717686651184,"strike":4.900907963135434,"iv":3.6444594865332416,"gamma":0.29366776543197803,"theta":-0.011302239697266465,"vega":0.0016444487652152802,"rho":0.00024324622061003268,"breakevenPct":208.18569371739326},{"delta":0.4,"premium":0.3614695887819888,"strike":5.870230456258692,"iv":4.5260125802078575,"gamma":0.23648091907309027,"theta":-0.014398436978042935,"vega":0.0017340327561138694,"rho":0.0002450739403399019,"breakevenPct":270.7579750738149},{"delta":0.45,"premium":0.4438620006974657,"strike":6.839552949381949,"iv":5.407565673882472,"gamma":0.17929407271420256,"theta":-0.017494634258819402,"vega":0.001823616747012458,"rho":0.00024690166006977114,"breakevenPct":333.3302564302365},{"delta":0.5,"premium":0.5,"strike":6.781492459901432,"iv":5.646544023072686,"gamma":0.15480259364888413,"theta":-0.018384036370808758,"vega":0.0018761782440168515,"rho":0.0002692712535075614,"breakevenPct":333.21587695748644},{"delta":0.55,"premium":0.5,"strike":4.526649813793481,"iv":4.511549124813111,"gamma":0.20022136294378523,"theta":-0.014554800611420421,"vega":0.0018495770963621947,"rho":0.00033556411839266427,"breakevenPct":199.0629351376417},{"delta":0.6,"premium":0.5,"strike":2.2718071676855365,"iv":3.3765542265535378,"gamma":0.24564013223868622,"theta":-0.01072556485203209,"vega":0.0018229759487075382,"rho":0.000401856983277767,"breakevenPct":64.90999331779727},{"delta":0.65,"premium":0.5121912612887932,"strike":1.756174774224137,"iv":2.8469656396559477,"gamma":0.2765143150625095,"theta":-0.008672295835008099,"vega":0.0017613637707802388,"rho":0.0004589022317870318,"breakevenPct":34.957522341321386},{"delta":0.7,"premium":0.5321098112051258,"strike":1.4881503146581236,"iv":2.4412624827131344,"gamma":0.3001707752412286,"theta":-0.006955614241319537,"vega":0.0016850746899683168,"rho":0.0005098804334212697,"breakevenPct":20.196342566828253},{"delta":0.75,"premium":0.6256599586409939,"strike":1.3322334022650102,"iv":2.532874097359644,"gamma":0.26031255473107695,"theta":-0.006371591100787109,"vega":0.0014886890316566917,"rho":0.0005025066843312502,"breakevenPct":16.485802052951207},{"delta":0.8,"premium":0.7192101060768619,"strike":1.1763164898718967,"iv":2.624485712006154,"gamma":0.22045433422092536,"theta":-0.005787567960254681,"vega":0.0012923033733450665,"rho":0.0004951329352412306,"breakevenPct":12.775261539074165},{"delta":0.85,"premium":0.8127602535127297,"strike":1.0203995774787837,"iv":2.716097326652663,"gamma":0.18059611371077386,"theta":-0.0052035448197222545,"vega":0.001095917715033442,"rho":0.00048775918615121113,"breakevenPct":9.064721025197128},{"delta":0.9,"premium":1.0675722871402347,"strike":0.7446607503787004,"iv":3.8736348615368392,"gamma":0.11113492991444716,"theta":-0.00494797892201062,"vega":0.0008052078442573197,"rho":0.0003526802267481499,"breakevenPct":7.819671437347391}],"put":[{"delta":0.1,"premium":0.5,"strike":0.8433727381322459,"iv":6.666205725254838,"gamma":0.05727371190901845,"theta":-0.009008327553566979,"vega":0.0008114761055638184,"rho":-0.0004740313410261642,"breakevenPct":79.57087469465458},{"delta":0.15,"premium":0.5113988465250714,"strike":1.0759923101671425,"iv":5.776677800677356,"gamma":0.09297859378548935,"theta":-0.009932445635045003,"vega":0.001037082340935256,"rho":-0.0006045750731931457,"breakevenPct":66.40924181091914},{"delta":0.2,"premium":0.5330620465055229,"strike":1.2204136433701525,"iv":5.242404934050698,"gamma":0.13408853536324972,"theta":-0.00955225719568192,"vega":0.0011719553729866385,"rho":-0.0006890732110593524,"breakevenPct":59.10568795427002},{"delta":0.25,"premium":0.5547252464859743,"strike":1.3648349765731624,"iv":4.708132067424041,"gamma":0.17519847694101004,"theta":-0.009172068756318838,"vega":0.0013068284050380206,"rho":-0.0007735713489255593,"breakevenPct":51.80213409762089},{"delta":0.3,"premium":0.5763884464664258,"strike":1.5092563097761722,"iv":4.173859200797383,"gamma":0.21630841851877033,"theta":-0.008791880316955755,"vega":0.001441701437089403,"rho":-0.0008580694867917661,"breakevenPct":44.498580240971776},{"delta":0.35,"premium":0.5980516464468774,"strike":1.6536776429791822,"iv":3.6395863341707253,"gamma":0.2574183600965307,"theta":-0.008411691877592673,"vega":0.001576574469140785,"rho":-0.0009425676246579729,"breakevenPct":37.19502638432265},{"delta":0.4,"premium":0.6197148464273289,"strike":1.7980989761821922,"iv":3.1053134675440672,"gamma":0.298528301674291,"theta":-0.00803150343822959,"vega":0.0017114475011921677,"rho":-0.0010270657625241798,"breakevenPct":29.89147252767353},{"delta":0.45,"premium":0.6413780464077803,"strike":1.9425203093852021,"iv":2.5710406009174096,"gamma":0.3396382432520514,"theta":-0.007651314998866506,"vega":0.0018463205332435498,"rho":-0.0011115639003903867,"breakevenPct":22.587918671024404},{"delta":0.5,"premium":0.691936415298158,"strike":2.06989402549693,"iv":2.290720954393676,"gamma":0.36223858224751415,"theta":-0.00717670061372827,"vega":0.001869188820209405,"rho":-0.0012188579975857686,"breakevenPct":18.017752843956924},{"delta":0.55,"premium":0.7615982347303142,"strike":2.1859970578838572,"iv":2.178297290595795,"gamma":0.37260167568192304,"theta":-0.006639658443841675,"vega":0.0018180074584310084,"rho":-0.0013412231775270177,"breakevenPct":15.254710664353711},{"delta":0.6,"premium":0.8312600541624703,"strike":2.302100090270784,"iv":2.0658736267979143,"gamma":0.38296476911633187,"theta":-0.006102616273955082,"vega":0.001766826096652612,"rho":-0.0014635883574682666,"breakevenPct":12.491668484750505},{"delta":0.65,"premium":0.9009218735946265,"strike":2.4182031226577108,"iv":1.9534499630000337,"gamma":0.39332786255074076,"theta":-0.005565574104068487,"vega":0.0017156447348742152,"rho":-0.0015859535374095155,"breakevenPct":9.728626305147293},{"delta":0.7,"premium":1.1952981090916734,"strike":2.752884648548117,"iv":1.8949122742185933,"gamma":0.3828873971443142,"theta":-0.004929301453499133,"vega":0.0016075119227524023,"rho":-0.0018865181823457596,"breakevenPct":7.4461931606619505},{"delta":0.75,"premium":2.0254655897453904,"strike":3.6087274121086503,"iv":1.9648560338289744,"gamma":0.32284457470974526,"theta":-0.004056431508757259,"vega":0.0013635885858065584,"rho":-0.002611967509394921,"breakevenPct":6.309686111478758},{"delta":0.8,"premium":2.855633070399107,"strike":4.4645701756691825,"iv":2.0347997934393556,"gamma":0.2628017522751763,"theta":-0.003183561564015384,"vega":0.0011196652488607147,"rho":-0.0033374168364440817,"breakevenPct":5.173179062295567},{"delta":0.85,"premium":3.6858005510528224,"strike":5.320412939229714,"iv":2.1047435530497367,"gamma":0.20275892984060756,"theta":-0.002310691619273512,"vega":0.0008757419119148714,"rho":-0.004062866163493241,"breakevenPct":4.036672013112378},{"delta":0.9,"premium":4.51596803170654,"strike":6.176255702790247,"iv":2.174687312660118,"gamma":0.14271610740603863,"theta":-0.0014378216745316373,"vega":0.0006318185749690276,"rho":-0.004788315490542402,"breakevenPct":2.9001649639291864}]},"raw":{"call":[{"delta":0.25,"premium":0.1142923530355581,"strike":2.962262976888919,"iv":1.8813532991840118,"gamma":0.40804145814975346,"theta":-0.005109845135713534,"vega":0.0014652807834181023,"rho":0.00023959078115029422,"breakevenPct":83.04113100455005},{"delta":0.3,"premium":0.19668476495103498,"strike":3.9315854700121764,"iv":2.7629063928586266,"gamma":0.35085461179086574,"theta":-0.00820604241649,"vega":0.0015548647743166913,"rho":0.00024141850088016346,"breakevenPct":145.61341236097167},{"delta":0.35,"premium":0.27907717686651184,"strike":4.900907963135434,"iv":3.6444594865332416,"gamma":0.29366776543197803,"theta":-0.011302239697266465,"vega":0.0016444487652152802,"rho":0.00024324622061003268,"breakevenPct":208.18569371739326},{"delta":0.4,"premium":0.3614695887819888,"strike":5.870230456258692,"iv":4.5260125802078575,"gamma":0.23648091907309027,"theta":-0.014398436978042935,"vega":0.0017340327561138694,"rho":0.0002450739403399019,"breakevenPct":270.7579750738149},{"delta":0.45,"premium":0.4438620006974657,"strike":6.839552949381949,"iv":5.407565673882472,"gamma":0.17929407271420256,"theta":-0.017494634258819402,"vega":0.001823616747012458,"rho":0.00024690166006977114,"breakevenPct":333.3302564302365},{"delta":0.5,"premium":0.5,"strike":6.781492459901432,"iv":5.646544023072686,"gamma":0.15480259364888413,"theta":-0.018384036370808758,"vega":0.0018761782440168515,"rho":0.0002692712535075614,"breakevenPct":333.21587695748644},{"delta":0.55,"premium":0.5,"strike":4.526649813793481,"iv":4.511549124813111,"gamma":0.20022136294378523,"theta":-0.014554800611420421,"vega":0.0018495770963621947,"rho":0.00033556411839266427,"breakevenPct":199.0629351376417},{"delta":0.6,"premium":0.5,"strike":2.2718071676855365,"iv":3.3765542265535378,"gamma":0.24564013223868622,"theta":-0.01072556485203209,"vega":0.0018229759487075382,"rho":0.000401856983277767,"breakevenPct":64.90999331779727},{"delta":0.65,"premium":0.5121912612887932,"strike":1.756174774224137,"iv":2.8469656396559477,"gamma":0.2765143150625095,"theta":-0.008672295835008099,"vega":0.0017613637707802388,"rho":0.0004589022317870318,"breakevenPct":34.957522341321386},{"delta":0.7,"premium":0.5321098112051258,"strike":1.4881503146581236,"iv":2.4412624827131344,"gamma":0.3001707752412286,"theta":-0.006955614241319537,"vega":0.0016850746899683168,"rho":0.0005098804334212697,"breakevenPct":20.196342566828253},{"delta":0.75,"premium":0.6256599586409939,"strike":1.3322334022650102,"iv":2.532874097359644,"gamma":0.26031255473107695,"theta":-0.006371591100787109,"vega":0.0014886890316566917,"rho":0.0005025066843312502,"breakevenPct":16.485802052951207},{"delta":0.8,"premium":0.7192101060768619,"strike":1.1763164898718967,"iv":2.624485712006154,"gamma":0.22045433422092536,"theta":-0.005787567960254681,"vega":0.0012923033733450665,"rho":0.0004951329352412306,"breakevenPct":12.775261539074165},{"delta":0.85,"premium":0.8127602535127297,"strike":1.0203995774787837,"iv":2.716097326652663,"gamma":0.18059611371077386,"theta":-0.0052035448197222545,"vega":0.001095917715033442,"rho":0.00048775918615121113,"breakevenPct":9.064721025197128},{"delta":0.9,"premium":1.0675722871402347,"strike":0.7446607503787004,"iv":3.8736348615368392,"gamma":0.11113492991444716,"theta":-0.00494797892201062,"vega":0.0008052078442573197,"rho":0.0003526802267481499,"breakevenPct":7.819671437347391}],"put":[{"delta":0.1,"premium":0.5,"strike":0.8433727381322459,"iv":6.666205725254838,"gamma":0.05727371190901845,"theta":-0.009008327553566979,"vega":0.0008114761055638184,"rho":-0.0004740313410261642,"breakevenPct":79.57087469465458},{"delta":0.15,"premium":0.5113988465250714,"strike":1.0759923101671425,"iv":5.776677800677356,"gamma":0.09297859378548935,"theta":-0.009932445635045003,"vega":0.001037082340935256,"rho":-0.0006045750731931457,"breakevenPct":66.40924181091914},{"delta":0.2,"premium":0.5330620465055229,"strike":1.2204136433701525,"iv":5.242404934050698,"gamma":0.13408853536324972,"theta":-0.00955225719568192,"vega":0.0011719553729866385,"rho":-0.0006890732110593524,"breakevenPct":59.10568795427002},{"delta":0.25,"premium":0.5547252464859743,"strike":1.3648349765731624,"iv":4.708132067424041,"gamma":0.17519847694101004,"theta":-0.009172068756318838,"vega":0.0013068284050380206,"rho":-0.0007735713489255593,"breakevenPct":51.80213409762089},{"delta":0.3,"premium":0.5763884464664258,"strike":1.5092563097761722,"iv":4.173859200797383,"gamma":0.21630841851877033,"theta":-0.008791880316955755,"vega":0.001441701437089403,"rho":-0.0008580694867917661,"breakevenPct":44.498580240971776},{"delta":0.35,"premium":0.5980516464468774,"strike":1.6536776429791822,"iv":3.6395863341707253,"gamma":0.2574183600965307,"theta":-0.008411691877592673,"vega":0.001576574469140785,"rho":-0.0009425676246579729,"breakevenPct":37.19502638432265},{"delta":0.4,"premium":0.6197148464273289,"strike":1.7980989761821922,"iv":3.1053134675440672,"gamma":0.298528301674291,"theta":-0.00803150343822959,"vega":0.0017114475011921677,"rho":-0.0010270657625241798,"breakevenPct":29.89147252767353},{"delta":0.45,"premium":0.6413780464077803,"strike":1.9425203093852021,"iv":2.5710406009174096,"gamma":0.3396382432520514,"theta":-0.007651314998866506,"vega":0.0018463205332435498,"rho":-0.0011115639003903867,"breakevenPct":22.587918671024404},{"delta":0.5,"premium":0.691936415298158,"strike":2.06989402549693,"iv":2.290720954393676,"gamma":0.36223858224751415,"theta":-0.00717670061372827,"vega":0.001869188820209405,"rho":-0.0012188579975857686,"breakevenPct":18.017752843956924},{"delta":0.55,"premium":0.7615982347303142,"strike":2.1859970578838572,"iv":2.178297290595795,"gamma":0.37260167568192304,"theta":-0.006639658443841675,"vega":0.0018180074584310084,"rho":-0.0013412231775270177,"breakevenPct":15.254710664353711},{"delta":0.6,"premium":0.8312600541624703,"strike":2.302100090270784,"iv":2.0658736267979143,"gamma":0.38296476911633187,"theta":-0.006102616273955082,"vega":0.001766826096652612,"rho":-0.0014635883574682666,"breakevenPct":12.491668484750505},{"delta":0.65,"premium":0.9009218735946265,"strike":2.4182031226577108,"iv":1.9534499630000337,"gamma":0.39332786255074076,"theta":-0.005565574104068487,"vega":0.0017156447348742152,"rho":-0.0015859535374095155,"breakevenPct":9.728626305147293},{"delta":0.7,"premium":1.1952981090916734,"strike":2.752884648548117,"iv":1.8949122742185933,"gamma":0.3828873971443142,"theta":-0.004929301453499133,"vega":0.0016075119227524023,"rho":-0.0018865181823457596,"breakevenPct":7.4461931606619505},{"delta":0.75,"premium":2.0254655897453904,"strike":3.6087274121086503,"iv":1.9648560338289744,"gamma":0.32284457470974526,"theta":-0.004056431508757259,"vega":0.0013635885858065584,"rho":-0.002611967509394921,"breakevenPct":6.309686111478758},{"delta":0.8,"premium":2.855633070399107,"strike":4.4645701756691825,"iv":2.0347997934393556,"gamma":0.2628017522751763,"theta":-0.003183561564015384,"vega":0.0011196652488607147,"rho":-0.0033374168364440817,"breakevenPct":5.173179062295567},{"delta":0.85,"premium":3.6858005510528224,"strike":5.320412939229714,"iv":2.1047435530497367,"gamma":0.20275892984060756,"theta":-0.002310691619273512,"vega":0.0008757419119148714,"rho":-0.004062866163493241,"breakevenPct":4.036672013112378},{"delta":0.9,"premium":4.51596803170654,"strike":6.176255702790247,"iv":2.174687312660118,"gamma":0.14271610740603863,"theta":-0.0014378216745316373,"vega":0.0006318185749690276,"rho":-0.004788315490542402,"breakevenPct":2.9001649639291864}]}},"errors":["fundamentals:provider_http_429"],"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"}}