{"symbol":"SKYA","url":"https://intraalpha.com/companies/SKYA","capturedAt":"2026-10-24T15:41:29.738Z","state":"ready","quote":{"symbol":"SKYA","last_price":2.87,"prev_close":2.87,"regular_close":2.89,"change":0,"change_pct":0,"regular_change":0.02,"regular_change_pct":0.6969,"extended_change":-0.02,"extended_change_pct":-0.692,"bid":2.87,"ask":2.89,"bid_size":500,"ask_size":2000,"volume":1078216,"vwap":2.880645,"open":2.86,"high":2.9,"low":2.86,"close":2.89,"trade_count":2909,"last_trade_at":"2026-10-23T23:20:08.235667286Z","last_quote_at":"2026-10-23T23:55:00.723794931Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T11:41:29.140116893-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"SKYA","fetched_at":"2026-10-24T15:41:29.959600+00:00","name":"SkyAI, Inc.","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Skydeck Acquisition Corp is a special purpose acquisition company (SPAC) dedicated to identifying and merging with high-growth innovative companies across transformative sectors. By leveraging its management team's extensive expertise in technology and business development, Skydeck aims to create significant value for shareholders while acting as a catalyst for operational efficiencies and market expansion. The company’s strategic focus on sustainable and impactful business practices underscores its commitment to delivering robust returns through thoughtfully executed merger transactions. With a clear vision and a disciplined approach, Skydeck is poised to capitalize on emerging opportunities in dynamic markets.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":124985000,"ebitda":-20910022,"pe_ratio":null,"peg_ratio":null,"book_value":3.659,"dividend_per_share":null,"dividend_yield":null,"eps":-4.73,"revenue_ttm":5718500,"gross_profit_ttm":4762800,"profit_margin":0,"operating_margin_ttm":-2.542,"return_on_assets_ttm":-0.148,"return_on_equity_ttm":-4.512,"quarterly_earnings_growth":0,"quarterly_revenue_growth":16.07,"analyst_target_price":null,"analyst_number":null,"beta":1.974,"fifty_two_week_high":5.49,"fifty_two_week_low":0.91,"fifty_day_ma":1.755,"two_hundred_day_ma":1.665,"shares_outstanding":43247500,"forward_pe":null,"price_to_sales":21.86,"price_to_book":12.35,"ev_to_revenue":819.21,"ev_to_ebitda":-2.193},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T15:41:29.959600+00:00"},"optionObservedAt":"2026-10-23T19:55:01.583Z","bars":[{"c":2.65,"h":2.8,"l":2.65,"n":61,"o":2.8,"t":"2026-10-19T08:00:00Z","v":6136,"vw":2.744021},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-19T08:05:00Z","v":573,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-19T08:10:00Z","v":1454,"vw":2.7},{"c":2.7048,"h":2.7048,"l":2.7048,"n":1,"o":2.7048,"t":"2026-10-19T08:15:00Z","v":101,"vw":2.7048},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-19T08:25:00Z","v":125,"vw":2.68},{"c":2.66,"h":2.68,"l":2.66,"n":11,"o":2.68,"t":"2026-10-19T08:55:00Z","v":3333,"vw":2.666736},{"c":2.69,"h":2.69,"l":2.69,"n":4,"o":2.69,"t":"2026-10-19T09:30:00Z","v":4014,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":4,"o":2.69,"t":"2026-10-19T09:35:00Z","v":497,"vw":2.69},{"c":2.74,"h":2.74,"l":2.74,"n":3,"o":2.74,"t":"2026-10-19T09:40:00Z","v":210,"vw":2.74},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-19T10:05:00Z","v":100,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-19T10:20:00Z","v":119,"vw":2.71},{"c":2.69,"h":2.69,"l":2.69,"n":4,"o":2.69,"t":"2026-10-19T10:25:00Z","v":412,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-19T10:35:00Z","v":100,"vw":2.69},{"c":2.702,"h":2.7038,"l":2.69,"n":24,"o":2.7,"t":"2026-10-19T11:00:00Z","v":3404,"vw":2.698369},{"c":2.67,"h":2.7,"l":2.67,"n":5,"o":2.7,"t":"2026-10-19T11:05:00Z","v":3003,"vw":2.690487},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-19T11:15:00Z","v":201,"vw":2.68},{"c":2.68,"h":2.68,"l":2.68,"n":9,"o":2.68,"t":"2026-10-19T11:20:00Z","v":363,"vw":2.68},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-19T11:25:00Z","v":2587,"vw":2.67},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-19T11:45:00Z","v":400,"vw":2.7},{"c":2.67,"h":2.6976,"l":2.67,"n":6,"o":2.6976,"t":"2026-10-19T11:50:00Z","v":710,"vw":2.675465},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-19T11:55:00Z","v":362,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":9,"o":2.7,"t":"2026-10-19T12:35:00Z","v":1253,"vw":2.7},{"c":2.73,"h":2.74,"l":2.72,"n":115,"o":2.7254,"t":"2026-10-19T12:40:00Z","v":11310,"vw":2.729926},{"c":2.7415,"h":2.75,"l":2.73,"n":109,"o":2.73,"t":"2026-10-19T12:45:00Z","v":32787,"vw":2.748031},{"c":2.74,"h":2.75,"l":2.74,"n":139,"o":2.7415,"t":"2026-10-19T12:50:00Z","v":12901,"vw":2.740112},{"c":2.7608,"h":2.7608,"l":2.7498,"n":51,"o":2.75,"t":"2026-10-19T12:55:00Z","v":2718,"vw":2.752262},{"c":2.74,"h":2.74,"l":2.74,"n":13,"o":2.74,"t":"2026-10-19T13:00:00Z","v":929,"vw":2.74},{"c":2.74,"h":2.74,"l":2.74,"n":4,"o":2.74,"t":"2026-10-19T13:05:00Z","v":5800,"vw":2.74},{"c":2.73,"h":2.74,"l":2.73,"n":46,"o":2.74,"t":"2026-10-19T13:10:00Z","v":6775,"vw":2.737616},{"c":2.74,"h":2.7405,"l":2.73,"n":35,"o":2.74,"t":"2026-10-19T13:15:00Z","v":2079,"vw":2.735638},{"c":2.7432,"h":2.7432,"l":2.7392,"n":47,"o":2.7392,"t":"2026-10-19T13:20:00Z","v":3064,"vw":2.740093},{"c":2.76,"h":2.76,"l":2.74,"n":52,"o":2.7446,"t":"2026-10-19T13:25:00Z","v":13152,"vw":2.746891},{"c":2.76,"h":2.77,"l":2.73,"n":300,"o":2.75,"t":"2026-10-19T13:30:00Z","v":91251,"vw":2.755555},{"c":2.745,"h":2.7689,"l":2.73,"n":339,"o":2.7689,"t":"2026-10-19T13:35:00Z","v":54227,"vw":2.759284},{"c":2.76,"h":2.77,"l":2.73,"n":205,"o":2.735,"t":"2026-10-19T13:40:00Z","v":55730,"vw":2.748717},{"c":2.78,"h":2.82,"l":2.75,"n":918,"o":2.76,"t":"2026-10-19T13:45:00Z","v":166788,"vw":2.777776},{"c":2.765,"h":2.7899,"l":2.755,"n":69,"o":2.785,"t":"2026-10-19T13:50:00Z","v":19450,"vw":2.766251},{"c":2.76,"h":2.77,"l":2.74,"n":147,"o":2.76,"t":"2026-10-19T13:55:00Z","v":38875,"vw":2.760486},{"c":2.76,"h":2.77,"l":2.75,"n":127,"o":2.76,"t":"2026-10-19T14:00:00Z","v":36499,"vw":2.759782},{"c":2.745,"h":2.765,"l":2.72,"n":182,"o":2.765,"t":"2026-10-19T14:05:00Z","v":42055,"vw":2.741828},{"c":2.78,"h":2.78,"l":2.7401,"n":64,"o":2.7401,"t":"2026-10-19T14:10:00Z","v":8883,"vw":2.758207},{"c":2.775,"h":2.78,"l":2.76,"n":703,"o":2.78,"t":"2026-10-19T14:15:00Z","v":104087,"vw":2.769636},{"c":2.77,"h":2.7797,"l":2.77,"n":17,"o":2.77,"t":"2026-10-19T14:20:00Z","v":1877,"vw":2.775198},{"c":2.765,"h":2.775,"l":2.76,"n":140,"o":2.77,"t":"2026-10-19T14:25:00Z","v":33185,"vw":2.768287},{"c":2.775,"h":2.775,"l":2.76,"n":126,"o":2.765,"t":"2026-10-19T14:30:00Z","v":42772,"vw":2.764893},{"c":2.785,"h":2.7992,"l":2.78,"n":199,"o":2.78,"t":"2026-10-19T14:35:00Z","v":54698,"vw":2.789272},{"c":2.785,"h":2.79,"l":2.772,"n":554,"o":2.78,"t":"2026-10-19T14:40:00Z","v":79659,"vw":2.779646},{"c":2.77,"h":2.79,"l":2.765,"n":82,"o":2.79,"t":"2026-10-19T14:45:00Z","v":29183,"vw":2.772682},{"c":2.77,"h":2.78,"l":2.77,"n":16,"o":2.77,"t":"2026-10-19T14:50:00Z","v":3303,"vw":2.772239},{"c":2.76,"h":2.775,"l":2.76,"n":76,"o":2.775,"t":"2026-10-19T14:55:00Z","v":15695,"vw":2.768869},{"c":2.7605,"h":2.775,"l":2.76,"n":87,"o":2.765,"t":"2026-10-19T15:00:00Z","v":17550,"vw":2.76876},{"c":2.765,"h":2.775,"l":2.765,"n":73,"o":2.765,"t":"2026-10-19T15:05:00Z","v":17635,"vw":2.770031},{"c":2.765,"h":2.77,"l":2.76,"n":60,"o":2.765,"t":"2026-10-19T15:10:00Z","v":22248,"vw":2.761484},{"c":2.775,"h":2.775,"l":2.7608,"n":43,"o":2.765,"t":"2026-10-19T15:15:00Z","v":11369,"vw":2.767611},{"c":2.79,"h":2.805,"l":2.775,"n":728,"o":2.775,"t":"2026-10-19T15:20:00Z","v":252740,"vw":2.795605},{"c":2.795,"h":2.8,"l":2.785,"n":95,"o":2.795,"t":"2026-10-19T15:25:00Z","v":34341,"vw":2.792658},{"c":2.795,"h":2.795,"l":2.78,"n":136,"o":2.795,"t":"2026-10-19T15:30:00Z","v":45529,"vw":2.785382},{"c":2.81,"h":2.825,"l":2.785,"n":237,"o":2.79,"t":"2026-10-19T15:35:00Z","v":109573,"vw":2.80636},{"c":2.8288,"h":2.83,"l":2.8,"n":82,"o":2.805,"t":"2026-10-19T15:40:00Z","v":29523,"vw":2.812928},{"c":2.82,"h":2.825,"l":2.8101,"n":80,"o":2.825,"t":"2026-10-19T15:45:00Z","v":17714,"vw":2.819425},{"c":2.81,"h":2.83,"l":2.8067,"n":60,"o":2.828,"t":"2026-10-19T15:50:00Z","v":14937,"vw":2.820514},{"c":2.815,"h":2.82,"l":2.8,"n":75,"o":2.81,"t":"2026-10-19T15:55:00Z","v":37368,"vw":2.806819},{"c":2.805,"h":2.815,"l":2.8001,"n":49,"o":2.815,"t":"2026-10-19T16:00:00Z","v":8074,"vw":2.809013},{"c":2.815,"h":2.82,"l":2.805,"n":39,"o":2.805,"t":"2026-10-19T16:05:00Z","v":11521,"vw":2.817074},{"c":2.8152,"h":2.8152,"l":2.815,"n":10,"o":2.815,"t":"2026-10-19T16:10:00Z","v":1181,"vw":2.815022},{"c":2.8216,"h":2.83,"l":2.8112,"n":61,"o":2.815,"t":"2026-10-19T16:15:00Z","v":24663,"vw":2.819988},{"c":2.815,"h":2.825,"l":2.815,"n":44,"o":2.82,"t":"2026-10-19T16:20:00Z","v":15898,"vw":2.820188},{"c":2.81,"h":2.825,"l":2.81,"n":45,"o":2.815,"t":"2026-10-19T16:25:00Z","v":18916,"vw":2.819896},{"c":2.81,"h":2.815,"l":2.81,"n":17,"o":2.81,"t":"2026-10-19T16:30:00Z","v":4205,"vw":2.811838},{"c":2.815,"h":2.82,"l":2.81,"n":33,"o":2.81,"t":"2026-10-19T16:35:00Z","v":15404,"vw":2.814992},{"c":2.81,"h":2.82,"l":2.81,"n":12,"o":2.815,"t":"2026-10-19T16:40:00Z","v":1766,"vw":2.817059},{"c":2.815,"h":2.815,"l":2.81,"n":19,"o":2.815,"t":"2026-10-19T16:45:00Z","v":1557,"vw":2.813231},{"c":2.815,"h":2.82,"l":2.815,"n":13,"o":2.82,"t":"2026-10-19T16:50:00Z","v":1187,"vw":2.817399},{"c":2.815,"h":2.815,"l":2.8111,"n":4,"o":2.815,"t":"2026-10-19T16:55:00Z","v":601,"vw":2.8124},{"c":2.815,"h":2.82,"l":2.81,"n":57,"o":2.82,"t":"2026-10-19T17:00:00Z","v":18873,"vw":2.81857},{"c":2.815,"h":2.82,"l":2.815,"n":10,"o":2.815,"t":"2026-10-19T17:05:00Z","v":2074,"vw":2.816549},{"c":2.815,"h":2.82,"l":2.8,"n":198,"o":2.815,"t":"2026-10-19T17:10:00Z","v":65173,"vw":2.813416},{"c":2.815,"h":2.82,"l":2.805,"n":160,"o":2.8111,"t":"2026-10-19T17:15:00Z","v":113905,"vw":2.806738},{"c":2.81,"h":2.82,"l":2.81,"n":31,"o":2.82,"t":"2026-10-19T17:20:00Z","v":4893,"vw":2.814759},{"c":2.815,"h":2.82,"l":2.81,"n":47,"o":2.8191,"t":"2026-10-19T17:25:00Z","v":8906,"vw":2.813187},{"c":2.8,"h":2.82,"l":2.8,"n":270,"o":2.815,"t":"2026-10-19T17:30:00Z","v":90747,"vw":2.80942},{"c":2.8,"h":2.81,"l":2.8,"n":168,"o":2.8003,"t":"2026-10-19T17:35:00Z","v":23950,"vw":2.800372},{"c":2.805,"h":2.81,"l":2.77,"n":131,"o":2.81,"t":"2026-10-19T17:40:00Z","v":60252,"vw":2.780756},{"c":2.8,"h":2.805,"l":2.79,"n":59,"o":2.805,"t":"2026-10-19T17:45:00Z","v":32206,"vw":2.799937},{"c":2.8,"h":2.805,"l":2.8,"n":70,"o":2.805,"t":"2026-10-19T17:50:00Z","v":10339,"vw":2.802025},{"c":2.8,"h":2.805,"l":2.79,"n":189,"o":2.8,"t":"2026-10-19T17:55:00Z","v":26759,"vw":2.800022},{"c":2.8,"h":2.8,"l":2.7866,"n":54,"o":2.8,"t":"2026-10-19T18:00:00Z","v":30855,"vw":2.798899},{"c":2.8088,"h":2.8088,"l":2.795,"n":58,"o":2.795,"t":"2026-10-19T18:05:00Z","v":14923,"vw":2.80118},{"c":2.8004,"h":2.8012,"l":2.8,"n":15,"o":2.8,"t":"2026-10-19T18:10:00Z","v":3014,"vw":2.80035},{"c":2.795,"h":2.8,"l":2.79,"n":92,"o":2.8,"t":"2026-10-19T18:15:00Z","v":50220,"vw":2.799616},{"c":2.8,"h":2.8,"l":2.795,"n":30,"o":2.798,"t":"2026-10-19T18:20:00Z","v":39205,"vw":2.799977},{"c":2.805,"h":2.805,"l":2.8,"n":11,"o":2.805,"t":"2026-10-19T18:25:00Z","v":2619,"vw":2.801462},{"c":2.805,"h":2.805,"l":2.8,"n":14,"o":2.805,"t":"2026-10-19T18:30:00Z","v":1706,"vw":2.802396},{"c":2.805,"h":2.805,"l":2.8,"n":17,"o":2.8,"t":"2026-10-19T18:35:00Z","v":1364,"vw":2.801959},{"c":2.805,"h":2.8088,"l":2.8,"n":29,"o":2.805,"t":"2026-10-19T18:40:00Z","v":4719,"vw":2.801364},{"c":2.8008,"h":2.805,"l":2.8,"n":23,"o":2.8,"t":"2026-10-19T18:45:00Z","v":3842,"vw":2.802845},{"c":2.8014,"h":2.805,"l":2.8,"n":19,"o":2.805,"t":"2026-10-19T18:50:00Z","v":1964,"vw":2.802307},{"c":2.8,"h":2.805,"l":2.8,"n":90,"o":2.805,"t":"2026-10-19T18:55:00Z","v":24455,"vw":2.800597},{"c":2.81,"h":2.81,"l":2.8,"n":34,"o":2.8012,"t":"2026-10-19T19:05:00Z","v":13853,"vw":2.807699},{"c":2.795,"h":2.8012,"l":2.79,"n":200,"o":2.8005,"t":"2026-10-19T19:10:00Z","v":42023,"vw":2.797315},{"c":2.795,"h":2.795,"l":2.785,"n":75,"o":2.79,"t":"2026-10-19T19:15:00Z","v":22972,"vw":2.790253},{"c":2.795,"h":2.805,"l":2.79,"n":48,"o":2.798,"t":"2026-10-19T19:20:00Z","v":18517,"vw":2.7979},{"c":2.795,"h":2.8,"l":2.79,"n":12,"o":2.795,"t":"2026-10-19T19:25:00Z","v":8438,"vw":2.793404},{"c":2.79,"h":2.8,"l":2.79,"n":23,"o":2.795,"t":"2026-10-19T19:30:00Z","v":2791,"vw":2.794965},{"c":2.795,"h":2.8,"l":2.79,"n":13,"o":2.795,"t":"2026-10-19T19:35:00Z","v":1595,"vw":2.795385},{"c":2.795,"h":2.795,"l":2.79,"n":34,"o":2.795,"t":"2026-10-19T19:40:00Z","v":3760,"vw":2.792532},{"c":2.8,"h":2.8,"l":2.79,"n":36,"o":2.795,"t":"2026-10-19T19:45:00Z","v":7887,"vw":2.797848},{"c":2.795,"h":2.8,"l":2.79,"n":136,"o":2.795,"t":"2026-10-19T19:50:00Z","v":64071,"vw":2.792773},{"c":2.8,"h":2.8,"l":2.79,"n":166,"o":2.795,"t":"2026-10-19T19:55:00Z","v":20922,"vw":2.797082},{"c":2.81,"h":2.81,"l":2.79,"n":9,"o":2.79,"t":"2026-10-19T20:00:00Z","v":7183,"vw":2.796321},{"c":2.7801,"h":2.7801,"l":2.7801,"n":2,"o":2.7801,"t":"2026-10-19T20:50:00Z","v":370,"vw":2.7801},{"c":2.78,"h":2.7813,"l":2.78,"n":3,"o":2.78,"t":"2026-10-19T20:55:00Z","v":1000,"vw":2.780325},{"c":2.77,"h":2.79,"l":2.77,"n":28,"o":2.79,"t":"2026-10-19T21:10:00Z","v":13757,"vw":2.775637},{"c":2.78,"h":2.78,"l":2.78,"n":3,"o":2.78,"t":"2026-10-19T21:40:00Z","v":120,"vw":2.78},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-19T22:25:00Z","v":100,"vw":2.8},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-19T22:45:00Z","v":600,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-19T22:55:00Z","v":1000,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-19T23:00:00Z","v":7900,"vw":2.78},{"c":2.7989,"h":2.7989,"l":2.7989,"n":1,"o":2.7989,"t":"2026-10-19T23:20:00Z","v":429,"vw":2.7989},{"c":2.7716,"h":2.8,"l":2.7716,"n":4,"o":2.78,"t":"2026-10-19T23:35:00Z","v":1915,"vw":2.776821},{"c":2.7721,"h":2.7721,"l":2.7721,"n":1,"o":2.7721,"t":"2026-10-19T23:45:00Z","v":550,"vw":2.7721},{"c":2.74,"h":2.78,"l":2.73,"n":62,"o":2.7546,"t":"2026-10-20T08:00:00Z","v":10363,"vw":2.752745},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-20T08:40:00Z","v":168,"vw":2.78},{"c":2.7728,"h":2.7728,"l":2.7728,"n":1,"o":2.7728,"t":"2026-10-20T08:50:00Z","v":100,"vw":2.7728},{"c":2.77,"h":2.772,"l":2.77,"n":2,"o":2.772,"t":"2026-10-20T10:10:00Z","v":397,"vw":2.771496},{"c":2.7891,"h":2.7891,"l":2.7891,"n":5,"o":2.7891,"t":"2026-10-20T11:00:00Z","v":1026,"vw":2.7891},{"c":2.7785,"h":2.7785,"l":2.7785,"n":1,"o":2.7785,"t":"2026-10-20T11:05:00Z","v":200,"vw":2.7785},{"c":2.78,"h":2.78,"l":2.7715,"n":7,"o":2.78,"t":"2026-10-20T11:10:00Z","v":1037,"vw":2.776696},{"c":2.7899,"h":2.79,"l":2.7885,"n":4,"o":2.7885,"t":"2026-10-20T11:25:00Z","v":630,"vw":2.789467},{"c":2.782,"h":2.782,"l":2.782,"n":1,"o":2.782,"t":"2026-10-20T11:35:00Z","v":500,"vw":2.782},{"c":2.7898,"h":2.7898,"l":2.7898,"n":1,"o":2.7898,"t":"2026-10-20T11:40:00Z","v":300,"vw":2.7898},{"c":2.7803,"h":2.7803,"l":2.7803,"n":1,"o":2.7803,"t":"2026-10-20T11:50:00Z","v":307,"vw":2.7803},{"c":2.79,"h":2.79,"l":2.78,"n":5,"o":2.78,"t":"2026-10-20T11:55:00Z","v":248,"vw":2.78505},{"c":2.79,"h":2.795,"l":2.785,"n":9,"o":2.79,"t":"2026-10-20T12:00:00Z","v":3678,"vw":2.788295},{"c":2.8,"h":2.82,"l":2.79,"n":13,"o":2.79,"t":"2026-10-20T12:25:00Z","v":2427,"vw":2.809265},{"c":2.8001,"h":2.8001,"l":2.8,"n":3,"o":2.8,"t":"2026-10-20T12:35:00Z","v":222,"vw":2.80005},{"c":2.8,"h":2.8031,"l":2.8,"n":5,"o":2.8031,"t":"2026-10-20T12:40:00Z","v":711,"vw":2.801904},{"c":2.8,"h":2.8,"l":2.79,"n":5,"o":2.79,"t":"2026-10-20T12:50:00Z","v":11675,"vw":2.798895},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-20T13:05:00Z","v":282,"vw":2.81},{"c":2.8,"h":2.8,"l":2.8,"n":8,"o":2.8,"t":"2026-10-20T13:10:00Z","v":1207,"vw":2.8},{"c":2.78,"h":2.8,"l":2.78,"n":2,"o":2.8,"t":"2026-10-20T13:15:00Z","v":2255,"vw":2.782661},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-20T13:20:00Z","v":1000,"vw":2.81},{"c":2.825,"h":2.8376,"l":2.8,"n":245,"o":2.8,"t":"2026-10-20T13:30:00Z","v":110492,"vw":2.812792},{"c":2.8211,"h":2.8297,"l":2.805,"n":66,"o":2.825,"t":"2026-10-20T13:35:00Z","v":23067,"vw":2.818552},{"c":2.81,"h":2.82,"l":2.8,"n":108,"o":2.82,"t":"2026-10-20T13:40:00Z","v":42391,"vw":2.809791},{"c":2.805,"h":2.82,"l":2.8,"n":119,"o":2.815,"t":"2026-10-20T13:45:00Z","v":45299,"vw":2.806323},{"c":2.78,"h":2.8099,"l":2.78,"n":286,"o":2.8099,"t":"2026-10-20T13:50:00Z","v":170292,"vw":2.790705},{"c":2.795,"h":2.795,"l":2.785,"n":48,"o":2.785,"t":"2026-10-20T13:55:00Z","v":13252,"vw":2.790733},{"c":2.795,"h":2.795,"l":2.795,"n":40,"o":2.795,"t":"2026-10-20T14:00:00Z","v":4811,"vw":2.795},{"c":2.7812,"h":2.7985,"l":2.7812,"n":37,"o":2.795,"t":"2026-10-20T14:05:00Z","v":8949,"vw":2.790255},{"c":2.79,"h":2.79,"l":2.7812,"n":18,"o":2.79,"t":"2026-10-20T14:10:00Z","v":3357,"vw":2.788645},{"c":2.795,"h":2.795,"l":2.79,"n":18,"o":2.79,"t":"2026-10-20T14:15:00Z","v":3821,"vw":2.791},{"c":2.795,"h":2.795,"l":2.79,"n":17,"o":2.795,"t":"2026-10-20T14:20:00Z","v":4185,"vw":2.792559},{"c":2.79,"h":2.795,"l":2.781,"n":29,"o":2.795,"t":"2026-10-20T14:25:00Z","v":5919,"vw":2.785856},{"c":2.79,"h":2.795,"l":2.79,"n":28,"o":2.79,"t":"2026-10-20T14:30:00Z","v":4499,"vw":2.79109},{"c":2.785,"h":2.795,"l":2.785,"n":20,"o":2.791,"t":"2026-10-20T14:35:00Z","v":7700,"vw":2.790258},{"c":2.79,"h":2.79,"l":2.785,"n":13,"o":2.785,"t":"2026-10-20T14:40:00Z","v":1827,"vw":2.788347},{"c":2.7912,"h":2.795,"l":2.785,"n":32,"o":2.79,"t":"2026-10-20T14:45:00Z","v":3447,"vw":2.789886},{"c":2.79,"h":2.7988,"l":2.78,"n":213,"o":2.795,"t":"2026-10-20T14:50:00Z","v":52595,"vw":2.789871},{"c":2.795,"h":2.8,"l":2.79,"n":106,"o":2.795,"t":"2026-10-20T14:55:00Z","v":32787,"vw":2.79508},{"c":2.7908,"h":2.795,"l":2.79,"n":27,"o":2.7933,"t":"2026-10-20T15:00:00Z","v":9171,"vw":2.792802},{"c":2.7999,"h":2.7999,"l":2.79,"n":43,"o":2.795,"t":"2026-10-20T15:05:00Z","v":32723,"vw":2.795139},{"c":2.795,"h":2.795,"l":2.79,"n":33,"o":2.795,"t":"2026-10-20T15:10:00Z","v":9209,"vw":2.792363},{"c":2.79,"h":2.795,"l":2.79,"n":24,"o":2.795,"t":"2026-10-20T15:15:00Z","v":4952,"vw":2.79096},{"c":2.795,"h":2.8,"l":2.79,"n":20,"o":2.795,"t":"2026-10-20T15:20:00Z","v":4926,"vw":2.795107},{"c":2.79,"h":2.795,"l":2.79,"n":23,"o":2.795,"t":"2026-10-20T15:25:00Z","v":6256,"vw":2.792287},{"c":2.79,"h":2.8,"l":2.79,"n":40,"o":2.8,"t":"2026-10-20T15:30:00Z","v":12183,"vw":2.794554},{"c":2.79,"h":2.795,"l":2.79,"n":79,"o":2.795,"t":"2026-10-20T15:35:00Z","v":42662,"vw":2.790208},{"c":2.79,"h":2.795,"l":2.785,"n":55,"o":2.795,"t":"2026-10-20T15:45:00Z","v":22801,"vw":2.790236},{"c":2.78,"h":2.795,"l":2.78,"n":204,"o":2.795,"t":"2026-10-20T15:55:00Z","v":72156,"vw":2.789736},{"c":2.7873,"h":2.7873,"l":2.7873,"n":3,"o":2.7873,"t":"2026-10-20T16:00:00Z","v":2202,"vw":2.7873},{"c":2.7899,"h":2.7899,"l":2.785,"n":8,"o":2.7889,"t":"2026-10-20T16:05:00Z","v":1893,"vw":2.788698},{"c":2.785,"h":2.7899,"l":2.7804,"n":17,"o":2.789,"t":"2026-10-20T16:10:00Z","v":15380,"vw":2.781316},{"c":2.79,"h":2.7912,"l":2.77,"n":220,"o":2.785,"t":"2026-10-20T16:15:00Z","v":167091,"vw":2.777727},{"c":2.7999,"h":2.7999,"l":2.785,"n":36,"o":2.785,"t":"2026-10-20T16:20:00Z","v":14844,"vw":2.790122},{"c":2.7901,"h":2.795,"l":2.79,"n":18,"o":2.795,"t":"2026-10-20T16:25:00Z","v":1450,"vw":2.791294},{"c":2.8099,"h":2.8099,"l":2.7948,"n":47,"o":2.7948,"t":"2026-10-20T16:30:00Z","v":9906,"vw":2.800053},{"c":2.815,"h":2.82,"l":2.81,"n":36,"o":2.81,"t":"2026-10-20T16:35:00Z","v":16507,"vw":2.811385},{"c":2.815,"h":2.82,"l":2.815,"n":14,"o":2.815,"t":"2026-10-20T16:40:00Z","v":3168,"vw":2.816496},{"c":2.815,"h":2.82,"l":2.81,"n":20,"o":2.81,"t":"2026-10-20T16:45:00Z","v":5106,"vw":2.813712},{"c":2.8325,"h":2.835,"l":2.815,"n":40,"o":2.815,"t":"2026-10-20T16:50:00Z","v":6198,"vw":2.828651},{"c":2.835,"h":2.84,"l":2.82,"n":67,"o":2.835,"t":"2026-10-20T16:55:00Z","v":312416,"vw":2.820469},{"c":2.83,"h":2.84,"l":2.83,"n":22,"o":2.835,"t":"2026-10-20T17:00:00Z","v":1943,"vw":2.83212},{"c":2.8102,"h":2.8289,"l":2.79,"n":185,"o":2.82,"t":"2026-10-20T17:05:00Z","v":39454,"vw":2.811926},{"c":2.81,"h":2.8158,"l":2.805,"n":20,"o":2.8147,"t":"2026-10-20T17:10:00Z","v":2226,"vw":2.813013},{"c":2.81,"h":2.82,"l":2.81,"n":44,"o":2.8151,"t":"2026-10-20T17:15:00Z","v":9484,"vw":2.813492},{"c":2.81,"h":2.81,"l":2.8,"n":73,"o":2.81,"t":"2026-10-20T17:20:00Z","v":11910,"vw":2.807066},{"c":2.825,"h":2.83,"l":2.8,"n":194,"o":2.8,"t":"2026-10-20T17:25:00Z","v":38497,"vw":2.819699},{"c":2.82,"h":2.825,"l":2.82,"n":5,"o":2.825,"t":"2026-10-20T17:30:00Z","v":941,"vw":2.820556},{"c":2.82,"h":2.825,"l":2.82,"n":9,"o":2.82,"t":"2026-10-20T17:35:00Z","v":1259,"vw":2.821528},{"c":2.82,"h":2.825,"l":2.82,"n":13,"o":2.825,"t":"2026-10-20T17:40:00Z","v":2487,"vw":2.823107},{"c":2.82,"h":2.825,"l":2.815,"n":147,"o":2.8212,"t":"2026-10-20T17:45:00Z","v":21827,"vw":2.81998},{"c":2.825,"h":2.825,"l":2.82,"n":104,"o":2.82,"t":"2026-10-20T17:50:00Z","v":17492,"vw":2.820422},{"c":2.82,"h":2.82,"l":2.815,"n":219,"o":2.82,"t":"2026-10-20T17:55:00Z","v":29781,"vw":2.819943},{"c":2.8201,"h":2.8201,"l":2.82,"n":125,"o":2.82,"t":"2026-10-20T18:00:00Z","v":13920,"vw":2.820009},{"c":2.82,"h":2.825,"l":2.82,"n":64,"o":2.82,"t":"2026-10-20T18:05:00Z","v":12846,"vw":2.820097},{"c":2.815,"h":2.82,"l":2.8,"n":185,"o":2.82,"t":"2026-10-20T18:10:00Z","v":175912,"vw":2.802593},{"c":2.81,"h":2.81,"l":2.81,"n":6,"o":2.81,"t":"2026-10-20T18:15:00Z","v":1263,"vw":2.81},{"c":2.8,"h":2.8101,"l":2.8,"n":33,"o":2.8101,"t":"2026-10-20T18:20:00Z","v":7022,"vw":2.809491},{"c":2.81,"h":2.81,"l":2.8,"n":4,"o":2.8,"t":"2026-10-20T18:25:00Z","v":800,"vw":2.8075},{"c":2.795,"h":2.805,"l":2.79,"n":91,"o":2.8,"t":"2026-10-20T18:30:00Z","v":259469,"vw":2.799316},{"c":2.795,"h":2.7992,"l":2.79,"n":94,"o":2.79,"t":"2026-10-20T18:35:00Z","v":39820,"vw":2.790545},{"c":2.79,"h":2.795,"l":2.79,"n":137,"o":2.79,"t":"2026-10-20T18:40:00Z","v":27878,"vw":2.790639},{"c":2.79,"h":2.795,"l":2.79,"n":21,"o":2.79,"t":"2026-10-20T18:45:00Z","v":5591,"vw":2.790528},{"c":2.795,"h":2.795,"l":2.79,"n":15,"o":2.79,"t":"2026-10-20T18:50:00Z","v":4455,"vw":2.79035},{"c":2.795,"h":2.795,"l":2.785,"n":66,"o":2.79,"t":"2026-10-20T18:55:00Z","v":56778,"vw":2.790298},{"c":2.795,"h":2.8,"l":2.79,"n":135,"o":2.795,"t":"2026-10-20T19:00:00Z","v":74897,"vw":2.794323},{"c":2.8,"h":2.805,"l":2.795,"n":102,"o":2.8,"t":"2026-10-20T19:05:00Z","v":25454,"vw":2.798834},{"c":2.795,"h":2.805,"l":2.79,"n":86,"o":2.8,"t":"2026-10-20T19:10:00Z","v":16104,"vw":2.797917},{"c":2.8042,"h":2.8042,"l":2.79,"n":100,"o":2.795,"t":"2026-10-20T19:15:00Z","v":14331,"vw":2.798048},{"c":2.8001,"h":2.805,"l":2.8,"n":21,"o":2.8,"t":"2026-10-20T19:20:00Z","v":2803,"vw":2.801721},{"c":2.79,"h":2.805,"l":2.79,"n":206,"o":2.805,"t":"2026-10-20T19:25:00Z","v":63237,"vw":2.799678},{"c":2.8001,"h":2.81,"l":2.79,"n":48,"o":2.795,"t":"2026-10-20T19:30:00Z","v":10451,"vw":2.798592},{"c":2.805,"h":2.805,"l":2.8,"n":28,"o":2.805,"t":"2026-10-20T19:35:00Z","v":6110,"vw":2.804746},{"c":2.825,"h":2.83,"l":2.8,"n":93,"o":2.805,"t":"2026-10-20T19:40:00Z","v":25756,"vw":2.816272},{"c":2.81,"h":2.83,"l":2.81,"n":122,"o":2.825,"t":"2026-10-20T19:45:00Z","v":35418,"vw":2.822256},{"c":2.812,"h":2.825,"l":2.81,"n":140,"o":2.81,"t":"2026-10-20T19:50:00Z","v":74782,"vw":2.81311},{"c":2.81,"h":2.82,"l":2.805,"n":472,"o":2.815,"t":"2026-10-20T19:55:00Z","v":94971,"vw":2.811182},{"c":2.82,"h":2.83,"l":2.82,"n":3,"o":2.83,"t":"2026-10-20T20:00:00Z","v":104990,"vw":2.825285},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-10-20T20:10:00Z","v":105,"vw":2.82},{"c":2.82,"h":2.82,"l":2.82,"n":3,"o":2.82,"t":"2026-10-20T20:15:00Z","v":978,"vw":2.82},{"c":2.83,"h":2.83,"l":2.83,"n":3,"o":2.83,"t":"2026-10-20T20:40:00Z","v":1551,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-20T20:55:00Z","v":270,"vw":2.83},{"c":2.846,"h":2.846,"l":2.846,"n":1,"o":2.846,"t":"2026-10-20T21:15:00Z","v":100,"vw":2.846},{"c":2.8202,"h":2.8202,"l":2.8202,"n":1,"o":2.8202,"t":"2026-10-20T21:20:00Z","v":100,"vw":2.8202},{"c":2.82,"h":2.82,"l":2.82,"n":5,"o":2.82,"t":"2026-10-20T21:40:00Z","v":1279,"vw":2.82},{"c":2.8,"h":2.81,"l":2.8,"n":33,"o":2.81,"t":"2026-10-20T21:45:00Z","v":5000,"vw":2.803951},{"c":2.81,"h":2.81,"l":2.81,"n":6,"o":2.81,"t":"2026-10-20T22:10:00Z","v":148,"vw":2.81},{"c":2.8,"h":2.8,"l":2.8,"n":93,"o":2.8,"t":"2026-10-20T22:50:00Z","v":9278,"vw":2.8},{"c":2.83,"h":2.83,"l":2.83,"n":4,"o":2.83,"t":"2026-10-20T23:15:00Z","v":149,"vw":2.83},{"c":2.8269,"h":2.8269,"l":2.8269,"n":1,"o":2.8269,"t":"2026-10-20T23:30:00Z","v":200,"vw":2.8269},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-20T23:35:00Z","v":140,"vw":2.81},{"c":2.8117,"h":2.8117,"l":2.8117,"n":1,"o":2.8117,"t":"2026-10-20T23:45:00Z","v":121,"vw":2.8117},{"c":2.83,"h":2.83,"l":2.83,"n":18,"o":2.83,"t":"2026-10-21T08:00:00Z","v":854,"vw":2.83},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-21T10:45:00Z","v":443,"vw":2.81},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-21T10:55:00Z","v":324,"vw":2.83},{"c":2.8493,"h":2.8493,"l":2.8493,"n":1,"o":2.8493,"t":"2026-10-21T11:10:00Z","v":1500,"vw":2.8493},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-21T11:20:00Z","v":178,"vw":2.84},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-21T11:30:00Z","v":100,"vw":2.84},{"c":2.8341,"h":2.8341,"l":2.83,"n":3,"o":2.83,"t":"2026-10-21T11:35:00Z","v":350,"vw":2.831464},{"c":2.83,"h":2.83,"l":2.83,"n":5,"o":2.83,"t":"2026-10-21T11:45:00Z","v":1027,"vw":2.83},{"c":2.84,"h":2.8496,"l":2.84,"n":2,"o":2.8496,"t":"2026-10-21T11:55:00Z","v":200,"vw":2.8448},{"c":2.83,"h":2.83,"l":2.83,"n":6,"o":2.83,"t":"2026-10-21T12:10:00Z","v":2167,"vw":2.83},{"c":2.8233,"h":2.8264,"l":2.8233,"n":2,"o":2.8264,"t":"2026-10-21T12:30:00Z","v":576,"vw":2.825593},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-21T13:05:00Z","v":189,"vw":2.83},{"c":2.8221,"h":2.8376,"l":2.82,"n":25,"o":2.83,"t":"2026-10-21T13:30:00Z","v":9727,"vw":2.82895},{"c":2.89,"h":2.92,"l":2.83,"n":746,"o":2.83,"t":"2026-10-21T13:35:00Z","v":187739,"vw":2.881942},{"c":2.855,"h":2.89,"l":2.84,"n":158,"o":2.89,"t":"2026-10-21T13:40:00Z","v":16630,"vw":2.867443},{"c":2.885,"h":2.91,"l":2.855,"n":471,"o":2.855,"t":"2026-10-21T13:45:00Z","v":53846,"vw":2.879697},{"c":2.885,"h":2.885,"l":2.885,"n":13,"o":2.885,"t":"2026-10-21T13:50:00Z","v":1714,"vw":2.885},{"c":2.89,"h":2.895,"l":2.87,"n":84,"o":2.88,"t":"2026-10-21T13:55:00Z","v":25792,"vw":2.874801},{"c":2.875,"h":2.89,"l":2.87,"n":158,"o":2.89,"t":"2026-10-21T14:00:00Z","v":20614,"vw":2.880812},{"c":2.875,"h":2.88,"l":2.87,"n":140,"o":2.875,"t":"2026-10-21T14:05:00Z","v":51530,"vw":2.874507},{"c":2.875,"h":2.88,"l":2.8709,"n":62,"o":2.8709,"t":"2026-10-21T14:10:00Z","v":2898,"vw":2.874119},{"c":2.885,"h":2.895,"l":2.87,"n":189,"o":2.875,"t":"2026-10-21T14:15:00Z","v":76343,"vw":2.87825},{"c":2.885,"h":2.89,"l":2.88,"n":32,"o":2.885,"t":"2026-10-21T14:20:00Z","v":6004,"vw":2.885809},{"c":2.885,"h":2.885,"l":2.885,"n":6,"o":2.885,"t":"2026-10-21T14:25:00Z","v":1621,"vw":2.885},{"c":2.885,"h":2.885,"l":2.885,"n":9,"o":2.885,"t":"2026-10-21T14:30:00Z","v":861,"vw":2.885},{"c":2.885,"h":2.885,"l":2.885,"n":8,"o":2.885,"t":"2026-10-21T14:35:00Z","v":2284,"vw":2.885},{"c":2.885,"h":2.885,"l":2.8847,"n":10,"o":2.885,"t":"2026-10-21T14:40:00Z","v":3378,"vw":2.884981},{"c":2.88,"h":2.8864,"l":2.88,"n":42,"o":2.885,"t":"2026-10-21T14:45:00Z","v":37746,"vw":2.881688},{"c":2.885,"h":2.8889,"l":2.885,"n":9,"o":2.8889,"t":"2026-10-21T14:50:00Z","v":2671,"vw":2.88574},{"c":2.88,"h":2.888,"l":2.88,"n":13,"o":2.888,"t":"2026-10-21T14:55:00Z","v":2480,"vw":2.8851},{"c":2.91,"h":2.91,"l":2.8801,"n":139,"o":2.8801,"t":"2026-10-21T15:00:00Z","v":103841,"vw":2.887383},{"c":2.9081,"h":2.918,"l":2.9,"n":26,"o":2.918,"t":"2026-10-21T15:05:00Z","v":7053,"vw":2.909926},{"c":2.905,"h":2.91,"l":2.905,"n":31,"o":2.9099,"t":"2026-10-21T15:10:00Z","v":5190,"vw":2.90666},{"c":2.905,"h":2.905,"l":2.9032,"n":19,"o":2.9032,"t":"2026-10-21T15:15:00Z","v":8274,"vw":2.904618},{"c":2.9,"h":2.905,"l":2.89,"n":25,"o":2.905,"t":"2026-10-21T15:20:00Z","v":7317,"vw":2.899495},{"c":2.91,"h":2.91,"l":2.9,"n":19,"o":2.9,"t":"2026-10-21T15:25:00Z","v":12136,"vw":2.90099},{"c":2.91,"h":2.92,"l":2.91,"n":59,"o":2.91,"t":"2026-10-21T15:30:00Z","v":26026,"vw":2.911776},{"c":2.9,"h":2.915,"l":2.9,"n":161,"o":2.915,"t":"2026-10-21T15:35:00Z","v":65636,"vw":2.906104},{"c":2.895,"h":2.905,"l":2.895,"n":37,"o":2.905,"t":"2026-10-21T15:40:00Z","v":10212,"vw":2.900876},{"c":2.895,"h":2.895,"l":2.895,"n":1,"o":2.895,"t":"2026-10-21T15:45:00Z","v":300,"vw":2.895},{"c":2.895,"h":2.9,"l":2.895,"n":20,"o":2.895,"t":"2026-10-21T15:50:00Z","v":9812,"vw":2.898453},{"c":2.895,"h":2.9,"l":2.895,"n":18,"o":2.895,"t":"2026-10-21T15:55:00Z","v":3282,"vw":2.897743},{"c":2.895,"h":2.895,"l":2.895,"n":1,"o":2.895,"t":"2026-10-21T16:00:00Z","v":195,"vw":2.895},{"c":2.9,"h":2.9,"l":2.895,"n":10,"o":2.9,"t":"2026-10-21T16:05:00Z","v":7436,"vw":2.896212},{"c":2.895,"h":2.895,"l":2.89,"n":59,"o":2.895,"t":"2026-10-21T16:10:00Z","v":13968,"vw":2.893344},{"c":2.895,"h":2.895,"l":2.89,"n":12,"o":2.895,"t":"2026-10-21T16:15:00Z","v":1270,"vw":2.892058},{"c":2.8912,"h":2.8912,"l":2.8912,"n":1,"o":2.8912,"t":"2026-10-21T16:20:00Z","v":103,"vw":2.8912},{"c":2.89,"h":2.895,"l":2.89,"n":11,"o":2.895,"t":"2026-10-21T16:25:00Z","v":2335,"vw":2.893761},{"c":2.895,"h":2.895,"l":2.89,"n":9,"o":2.89,"t":"2026-10-21T16:30:00Z","v":876,"vw":2.890709},{"c":2.895,"h":2.9,"l":2.8915,"n":20,"o":2.895,"t":"2026-10-21T16:35:00Z","v":4896,"vw":2.897189},{"c":2.895,"h":2.8999,"l":2.895,"n":8,"o":2.895,"t":"2026-10-21T16:40:00Z","v":1105,"vw":2.896054},{"c":2.9,"h":2.9,"l":2.89,"n":25,"o":2.89,"t":"2026-10-21T16:45:00Z","v":7739,"vw":2.899057},{"c":2.9,"h":2.9,"l":2.892,"n":18,"o":2.895,"t":"2026-10-21T16:50:00Z","v":2857,"vw":2.894805},{"c":2.9,"h":2.9,"l":2.892,"n":11,"o":2.9,"t":"2026-10-21T16:55:00Z","v":881,"vw":2.898698},{"c":2.9,"h":2.9,"l":2.8912,"n":33,"o":2.895,"t":"2026-10-21T17:00:00Z","v":34603,"vw":2.89943},{"c":2.9,"h":2.9,"l":2.895,"n":70,"o":2.895,"t":"2026-10-21T17:05:00Z","v":16737,"vw":2.895423},{"c":2.895,"h":2.9,"l":2.89,"n":32,"o":2.9,"t":"2026-10-21T17:10:00Z","v":12522,"vw":2.896693},{"c":2.9,"h":2.9,"l":2.895,"n":25,"o":2.9,"t":"2026-10-21T17:15:00Z","v":4020,"vw":2.897915},{"c":2.895,"h":2.9,"l":2.895,"n":33,"o":2.9,"t":"2026-10-21T17:20:00Z","v":5528,"vw":2.897138},{"c":2.9,"h":2.9,"l":2.895,"n":23,"o":2.9,"t":"2026-10-21T17:25:00Z","v":10875,"vw":2.895292},{"c":2.895,"h":2.9,"l":2.895,"n":15,"o":2.9,"t":"2026-10-21T17:30:00Z","v":1454,"vw":2.896465},{"c":2.9,"h":2.9,"l":2.895,"n":42,"o":2.9,"t":"2026-10-21T17:35:00Z","v":10818,"vw":2.895236},{"c":2.89,"h":2.9,"l":2.89,"n":33,"o":2.9,"t":"2026-10-21T17:40:00Z","v":6585,"vw":2.895921},{"c":2.895,"h":2.895,"l":2.89,"n":104,"o":2.89,"t":"2026-10-21T17:45:00Z","v":17196,"vw":2.892002},{"c":2.9,"h":2.9,"l":2.892,"n":8,"o":2.892,"t":"2026-10-21T17:50:00Z","v":1083,"vw":2.8934},{"c":2.9,"h":2.9,"l":2.89,"n":23,"o":2.9,"t":"2026-10-21T17:55:00Z","v":1311,"vw":2.897222},{"c":2.895,"h":2.9,"l":2.89,"n":26,"o":2.895,"t":"2026-10-21T18:00:00Z","v":14587,"vw":2.891048},{"c":2.9,"h":2.9,"l":2.89,"n":20,"o":2.9,"t":"2026-10-21T18:05:00Z","v":2152,"vw":2.895356},{"c":2.88,"h":2.9,"l":2.865,"n":399,"o":2.895,"t":"2026-10-21T18:10:00Z","v":145607,"vw":2.889},{"c":2.875,"h":2.88,"l":2.875,"n":17,"o":2.878,"t":"2026-10-21T18:15:00Z","v":2933,"vw":2.875967},{"c":2.855,"h":2.87,"l":2.85,"n":224,"o":2.87,"t":"2026-10-21T18:20:00Z","v":74471,"vw":2.855686},{"c":2.845,"h":2.86,"l":2.845,"n":214,"o":2.855,"t":"2026-10-21T18:25:00Z","v":47916,"vw":2.85553},{"c":2.86,"h":2.86,"l":2.84,"n":104,"o":2.845,"t":"2026-10-21T18:30:00Z","v":44782,"vw":2.859434},{"c":2.88,"h":2.88,"l":2.86,"n":39,"o":2.86,"t":"2026-10-21T18:35:00Z","v":39629,"vw":2.860241},{"c":2.87,"h":2.88,"l":2.86,"n":211,"o":2.86,"t":"2026-10-21T18:40:00Z","v":85761,"vw":2.861746},{"c":2.87,"h":2.885,"l":2.87,"n":139,"o":2.875,"t":"2026-10-21T18:45:00Z","v":43340,"vw":2.873737},{"c":2.875,"h":2.8769,"l":2.87,"n":17,"o":2.8769,"t":"2026-10-21T18:50:00Z","v":2368,"vw":2.873933},{"c":2.8654,"h":2.8725,"l":2.86,"n":64,"o":2.8725,"t":"2026-10-21T18:55:00Z","v":27935,"vw":2.863213},{"c":2.87,"h":2.88,"l":2.86,"n":94,"o":2.865,"t":"2026-10-21T19:00:00Z","v":35032,"vw":2.863232},{"c":2.865,"h":2.875,"l":2.86,"n":79,"o":2.87,"t":"2026-10-21T19:05:00Z","v":15393,"vw":2.865542},{"c":2.87,"h":2.87,"l":2.86,"n":32,"o":2.865,"t":"2026-10-21T19:10:00Z","v":11479,"vw":2.864959},{"c":2.8551,"h":2.87,"l":2.8551,"n":72,"o":2.866,"t":"2026-10-21T19:15:00Z","v":11339,"vw":2.862793},{"c":2.855,"h":2.8552,"l":2.845,"n":178,"o":2.85,"t":"2026-10-21T19:20:00Z","v":22698,"vw":2.852488},{"c":2.855,"h":2.86,"l":2.855,"n":74,"o":2.855,"t":"2026-10-21T19:25:00Z","v":26000,"vw":2.859769},{"c":2.855,"h":2.86,"l":2.855,"n":98,"o":2.855,"t":"2026-10-21T19:30:00Z","v":46535,"vw":2.858848},{"c":2.855,"h":2.86,"l":2.855,"n":49,"o":2.855,"t":"2026-10-21T19:35:00Z","v":7198,"vw":2.856807},{"c":2.855,"h":2.865,"l":2.85,"n":222,"o":2.855,"t":"2026-10-21T19:40:00Z","v":50237,"vw":2.858051},{"c":2.86,"h":2.865,"l":2.855,"n":223,"o":2.86,"t":"2026-10-21T19:45:00Z","v":92366,"vw":2.859769},{"c":2.87,"h":2.885,"l":2.855,"n":570,"o":2.86,"t":"2026-10-21T19:50:00Z","v":202087,"vw":2.862933},{"c":2.89,"h":2.89,"l":2.865,"n":801,"o":2.865,"t":"2026-10-21T19:55:00Z","v":124858,"vw":2.873846},{"c":2.8811,"h":2.8811,"l":2.88,"n":7,"o":2.88,"t":"2026-10-21T20:00:00Z","v":19224,"vw":2.88001},{"c":2.87,"h":2.88,"l":2.87,"n":7,"o":2.88,"t":"2026-10-21T20:15:00Z","v":1266,"vw":2.87815},{"c":2.8746,"h":2.8746,"l":2.8746,"n":1,"o":2.8746,"t":"2026-10-21T20:20:00Z","v":545,"vw":2.8746},{"c":2.8708,"h":2.8708,"l":2.8708,"n":1,"o":2.8708,"t":"2026-10-21T20:40:00Z","v":1500,"vw":2.8708},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-21T20:55:00Z","v":316,"vw":2.87},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-21T21:30:00Z","v":318,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-21T22:00:00Z","v":100,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-10-21T22:10:00Z","v":1266,"vw":2.88},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-21T22:35:00Z","v":100,"vw":2.89},{"c":2.87,"h":2.8801,"l":2.87,"n":20,"o":2.88,"t":"2026-10-21T22:45:00Z","v":11379,"vw":2.870912},{"c":2.9,"h":2.9,"l":2.8973,"n":2,"o":2.8973,"t":"2026-10-21T23:00:00Z","v":630,"vw":2.899357},{"c":2.85,"h":2.88,"l":2.85,"n":44,"o":2.87,"t":"2026-10-22T08:00:00Z","v":4766,"vw":2.864264},{"c":2.86,"h":2.86,"l":2.86,"n":4,"o":2.86,"t":"2026-10-22T08:05:00Z","v":444,"vw":2.86},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-22T08:30:00Z","v":135,"vw":2.83},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-22T08:40:00Z","v":199,"vw":2.86},{"c":2.8376,"h":2.8376,"l":2.8313,"n":2,"o":2.8313,"t":"2026-10-22T08:55:00Z","v":328,"vw":2.834181},{"c":2.8376,"h":2.8376,"l":2.8376,"n":1,"o":2.8376,"t":"2026-10-22T09:55:00Z","v":150,"vw":2.8376},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-22T10:25:00Z","v":100,"vw":2.84},{"c":2.8907,"h":2.8907,"l":2.89,"n":4,"o":2.89,"t":"2026-10-22T11:00:00Z","v":403,"vw":2.8903},{"c":2.85,"h":2.85,"l":2.85,"n":5,"o":2.85,"t":"2026-10-22T11:05:00Z","v":503,"vw":2.85},{"c":2.875,"h":2.875,"l":2.875,"n":1,"o":2.875,"t":"2026-10-22T11:10:00Z","v":116,"vw":2.875},{"c":2.84,"h":2.85,"l":2.84,"n":9,"o":2.85,"t":"2026-10-22T11:30:00Z","v":3640,"vw":2.845677},{"c":2.8457,"h":2.8457,"l":2.8457,"n":1,"o":2.8457,"t":"2026-10-22T11:35:00Z","v":100,"vw":2.8457},{"c":2.85,"h":2.85,"l":2.85,"n":4,"o":2.85,"t":"2026-10-22T12:00:00Z","v":720,"vw":2.85},{"c":2.89,"h":2.89,"l":2.89,"n":4,"o":2.89,"t":"2026-10-22T12:40:00Z","v":295,"vw":2.89},{"c":2.8549,"h":2.89,"l":2.8549,"n":2,"o":2.89,"t":"2026-10-22T12:45:00Z","v":2600,"vw":2.88865},{"c":2.8549,"h":2.8549,"l":2.8549,"n":1,"o":2.8549,"t":"2026-10-22T12:50:00Z","v":100,"vw":2.8549},{"c":2.8549,"h":2.8549,"l":2.8549,"n":1,"o":2.8549,"t":"2026-10-22T13:10:00Z","v":100,"vw":2.8549},{"c":2.8718,"h":2.8718,"l":2.8718,"n":12,"o":2.8718,"t":"2026-10-22T13:25:00Z","v":882,"vw":2.8718},{"c":2.86,"h":2.89,"l":2.855,"n":687,"o":2.87,"t":"2026-10-22T13:30:00Z","v":89039,"vw":2.866114},{"c":2.87,"h":2.8757,"l":2.855,"n":24,"o":2.86,"t":"2026-10-22T13:35:00Z","v":9046,"vw":2.862414},{"c":2.86,"h":2.87,"l":2.855,"n":53,"o":2.86,"t":"2026-10-22T13:40:00Z","v":12610,"vw":2.860773},{"c":2.86,"h":2.86,"l":2.855,"n":84,"o":2.86,"t":"2026-10-22T13:45:00Z","v":22084,"vw":2.859576},{"c":2.86,"h":2.86,"l":2.85,"n":149,"o":2.86,"t":"2026-10-22T13:50:00Z","v":41978,"vw":2.855682},{"c":2.87,"h":2.8705,"l":2.855,"n":65,"o":2.855,"t":"2026-10-22T13:55:00Z","v":9539,"vw":2.867843},{"c":2.875,"h":2.89,"l":2.875,"n":5,"o":2.89,"t":"2026-10-22T14:00:00Z","v":315,"vw":2.88},{"c":2.88,"h":2.88,"l":2.87,"n":21,"o":2.875,"t":"2026-10-22T14:05:00Z","v":5610,"vw":2.870536},{"c":2.88,"h":2.89,"l":2.8614,"n":12,"o":2.875,"t":"2026-10-22T14:10:00Z","v":2605,"vw":2.867163},{"c":2.87,"h":2.87,"l":2.87,"n":15,"o":2.87,"t":"2026-10-22T14:15:00Z","v":2138,"vw":2.87},{"c":2.87,"h":2.88,"l":2.86,"n":32,"o":2.88,"t":"2026-10-22T14:20:00Z","v":12015,"vw":2.865935},{"c":2.855,"h":2.87,"l":2.855,"n":43,"o":2.865,"t":"2026-10-22T14:25:00Z","v":9575,"vw":2.86068},{"c":2.86,"h":2.86,"l":2.855,"n":8,"o":2.855,"t":"2026-10-22T14:30:00Z","v":1460,"vw":2.857942},{"c":2.865,"h":2.87,"l":2.86,"n":13,"o":2.87,"t":"2026-10-22T14:35:00Z","v":695,"vw":2.866},{"c":2.865,"h":2.865,"l":2.865,"n":6,"o":2.865,"t":"2026-10-22T14:40:00Z","v":332,"vw":2.865},{"c":2.865,"h":2.865,"l":2.85,"n":4,"o":2.8529,"t":"2026-10-22T14:45:00Z","v":2111,"vw":2.85181},{"c":2.865,"h":2.865,"l":2.8522,"n":7,"o":2.865,"t":"2026-10-22T14:50:00Z","v":2621,"vw":2.85513},{"c":2.86,"h":2.87,"l":2.85,"n":96,"o":2.865,"t":"2026-10-22T14:55:00Z","v":26969,"vw":2.852379},{"c":2.86,"h":2.87,"l":2.85,"n":23,"o":2.87,"t":"2026-10-22T15:00:00Z","v":3542,"vw":2.859857},{"c":2.86,"h":2.865,"l":2.85,"n":42,"o":2.855,"t":"2026-10-22T15:05:00Z","v":6769,"vw":2.85907},{"c":2.855,"h":2.865,"l":2.855,"n":33,"o":2.86,"t":"2026-10-22T15:10:00Z","v":10669,"vw":2.859916},{"c":2.855,"h":2.86,"l":2.8512,"n":74,"o":2.855,"t":"2026-10-22T15:15:00Z","v":20805,"vw":2.855038},{"c":2.855,"h":2.86,"l":2.855,"n":81,"o":2.855,"t":"2026-10-22T15:20:00Z","v":29642,"vw":2.855088},{"c":2.85,"h":2.86,"l":2.85,"n":205,"o":2.855,"t":"2026-10-22T15:25:00Z","v":42192,"vw":2.853168},{"c":2.85,"h":2.85,"l":2.84,"n":9,"o":2.845,"t":"2026-10-22T15:30:00Z","v":4353,"vw":2.842723},{"c":2.855,"h":2.855,"l":2.84,"n":80,"o":2.845,"t":"2026-10-22T15:35:00Z","v":14249,"vw":2.849547},{"c":2.86,"h":2.86,"l":2.85,"n":35,"o":2.855,"t":"2026-10-22T15:40:00Z","v":6849,"vw":2.853337},{"c":2.85,"h":2.86,"l":2.8418,"n":9,"o":2.86,"t":"2026-10-22T15:45:00Z","v":2302,"vw":2.848174},{"c":2.86,"h":2.86,"l":2.86,"n":7,"o":2.86,"t":"2026-10-22T15:50:00Z","v":501,"vw":2.86},{"c":2.855,"h":2.86,"l":2.85,"n":123,"o":2.86,"t":"2026-10-22T15:55:00Z","v":54325,"vw":2.859945},{"c":2.85,"h":2.855,"l":2.85,"n":75,"o":2.855,"t":"2026-10-22T16:00:00Z","v":17896,"vw":2.852043},{"c":2.855,"h":2.855,"l":2.85,"n":53,"o":2.85,"t":"2026-10-22T16:05:00Z","v":14428,"vw":2.851639},{"c":2.855,"h":2.855,"l":2.85,"n":14,"o":2.85,"t":"2026-10-22T16:10:00Z","v":4820,"vw":2.854022},{"c":2.86,"h":2.86,"l":2.854,"n":9,"o":2.86,"t":"2026-10-22T16:15:00Z","v":2021,"vw":2.855551},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-22T16:20:00Z","v":100,"vw":2.86},{"c":2.855,"h":2.86,"l":2.85,"n":17,"o":2.86,"t":"2026-10-22T16:25:00Z","v":4363,"vw":2.855},{"c":2.85,"h":2.855,"l":2.85,"n":12,"o":2.855,"t":"2026-10-22T16:30:00Z","v":4682,"vw":2.854891},{"c":2.855,"h":2.86,"l":2.85,"n":17,"o":2.86,"t":"2026-10-22T16:35:00Z","v":2286,"vw":2.850964},{"c":2.855,"h":2.86,"l":2.85,"n":11,"o":2.85,"t":"2026-10-22T16:40:00Z","v":2918,"vw":2.851667},{"c":2.855,"h":2.855,"l":2.85,"n":8,"o":2.855,"t":"2026-10-22T16:45:00Z","v":2750,"vw":2.851296},{"c":2.85,"h":2.855,"l":2.85,"n":6,"o":2.855,"t":"2026-10-22T16:50:00Z","v":313,"vw":2.8525},{"c":2.855,"h":2.86,"l":2.85,"n":6,"o":2.86,"t":"2026-10-22T16:55:00Z","v":2100,"vw":2.855},{"c":2.855,"h":2.86,"l":2.85,"n":5,"o":2.855,"t":"2026-10-22T17:00:00Z","v":2301,"vw":2.855},{"c":2.855,"h":2.86,"l":2.8532,"n":13,"o":2.8532,"t":"2026-10-22T17:05:00Z","v":3446,"vw":2.854639},{"c":2.855,"h":2.855,"l":2.855,"n":4,"o":2.855,"t":"2026-10-22T17:10:00Z","v":2101,"vw":2.855},{"c":2.86,"h":2.86,"l":2.855,"n":8,"o":2.86,"t":"2026-10-22T17:15:00Z","v":1104,"vw":2.855909},{"c":2.855,"h":2.86,"l":2.85,"n":7,"o":2.855,"t":"2026-10-22T17:20:00Z","v":2481,"vw":2.855},{"c":2.855,"h":2.86,"l":2.855,"n":83,"o":2.855,"t":"2026-10-22T17:25:00Z","v":23343,"vw":2.855343},{"c":2.855,"h":2.855,"l":2.85,"n":6,"o":2.855,"t":"2026-10-22T17:30:00Z","v":751,"vw":2.854286},{"c":2.855,"h":2.855,"l":2.85,"n":103,"o":2.855,"t":"2026-10-22T17:35:00Z","v":19858,"vw":2.85175},{"c":2.85,"h":2.86,"l":2.85,"n":6,"o":2.86,"t":"2026-10-22T17:40:00Z","v":1232,"vw":2.856475},{"c":2.86,"h":2.86,"l":2.855,"n":6,"o":2.86,"t":"2026-10-22T17:45:00Z","v":1213,"vw":2.858651},{"c":2.855,"h":2.86,"l":2.85,"n":20,"o":2.86,"t":"2026-10-22T17:50:00Z","v":5651,"vw":2.85524},{"c":2.865,"h":2.865,"l":2.855,"n":72,"o":2.855,"t":"2026-10-22T17:55:00Z","v":16531,"vw":2.861703},{"c":2.865,"h":2.865,"l":2.86,"n":13,"o":2.865,"t":"2026-10-22T18:00:00Z","v":1346,"vw":2.863201},{"c":2.865,"h":2.865,"l":2.865,"n":8,"o":2.865,"t":"2026-10-22T18:05:00Z","v":1009,"vw":2.865},{"c":2.865,"h":2.865,"l":2.86,"n":36,"o":2.86,"t":"2026-10-22T18:10:00Z","v":5088,"vw":2.861427},{"c":2.865,"h":2.865,"l":2.865,"n":6,"o":2.865,"t":"2026-10-22T18:15:00Z","v":632,"vw":2.865},{"c":2.8602,"h":2.865,"l":2.86,"n":34,"o":2.865,"t":"2026-10-22T18:20:00Z","v":10234,"vw":2.863759},{"c":2.87,"h":2.878,"l":2.86,"n":124,"o":2.86,"t":"2026-10-22T18:25:00Z","v":20903,"vw":2.868009},{"c":2.88,"h":2.88,"l":2.87,"n":56,"o":2.87,"t":"2026-10-22T18:30:00Z","v":15931,"vw":2.876686},{"c":2.87,"h":2.88,"l":2.87,"n":5,"o":2.88,"t":"2026-10-22T18:35:00Z","v":702,"vw":2.878571},{"c":2.85,"h":2.88,"l":2.84,"n":602,"o":2.88,"t":"2026-10-22T18:40:00Z","v":195930,"vw":2.851252},{"c":2.855,"h":2.855,"l":2.845,"n":187,"o":2.845,"t":"2026-10-22T18:45:00Z","v":20066,"vw":2.851995},{"c":2.855,"h":2.858,"l":2.855,"n":9,"o":2.855,"t":"2026-10-22T18:50:00Z","v":1500,"vw":2.856},{"c":2.855,"h":2.855,"l":2.855,"n":6,"o":2.855,"t":"2026-10-22T18:55:00Z","v":660,"vw":2.855},{"c":2.855,"h":2.86,"l":2.855,"n":41,"o":2.855,"t":"2026-10-22T19:00:00Z","v":8154,"vw":2.856688},{"c":2.86,"h":2.86,"l":2.8515,"n":24,"o":2.855,"t":"2026-10-22T19:05:00Z","v":5246,"vw":2.855127},{"c":2.855,"h":2.855,"l":2.855,"n":3,"o":2.855,"t":"2026-10-22T19:10:00Z","v":210,"vw":2.855},{"c":2.86,"h":2.86,"l":2.855,"n":23,"o":2.855,"t":"2026-10-22T19:15:00Z","v":2301,"vw":2.858044},{"c":2.86,"h":2.86,"l":2.85,"n":30,"o":2.86,"t":"2026-10-22T19:20:00Z","v":4031,"vw":2.85913},{"c":2.87,"h":2.87,"l":2.855,"n":97,"o":2.86,"t":"2026-10-22T19:25:00Z","v":23936,"vw":2.861562},{"c":2.86,"h":2.87,"l":2.86,"n":20,"o":2.87,"t":"2026-10-22T19:30:00Z","v":3336,"vw":2.868359},{"c":2.855,"h":2.865,"l":2.855,"n":25,"o":2.865,"t":"2026-10-22T19:35:00Z","v":3389,"vw":2.860811},{"c":2.855,"h":2.86,"l":2.855,"n":13,"o":2.855,"t":"2026-10-22T19:40:00Z","v":1655,"vw":2.855938},{"c":2.855,"h":2.8599,"l":2.85,"n":46,"o":2.855,"t":"2026-10-22T19:45:00Z","v":8042,"vw":2.85396},{"c":2.87,"h":2.87,"l":2.855,"n":65,"o":2.855,"t":"2026-10-22T19:50:00Z","v":16441,"vw":2.867674},{"c":2.88,"h":2.89,"l":2.87,"n":271,"o":2.87,"t":"2026-10-22T19:55:00Z","v":54391,"vw":2.87647},{"c":2.87,"h":2.87,"l":2.87,"n":3,"o":2.87,"t":"2026-10-22T20:00:00Z","v":2368,"vw":2.87},{"c":2.8735,"h":2.8787,"l":2.8735,"n":3,"o":2.8787,"t":"2026-10-22T20:05:00Z","v":8332,"vw":2.873894},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-10-22T21:15:00Z","v":138,"vw":2.88},{"c":2.8633,"h":2.8633,"l":2.8633,"n":1,"o":2.8633,"t":"2026-10-22T22:25:00Z","v":200,"vw":2.8633},{"c":2.8606,"h":2.8606,"l":2.8606,"n":1,"o":2.8606,"t":"2026-10-22T22:35:00Z","v":300,"vw":2.8606},{"c":2.86,"h":2.86,"l":2.86,"n":3,"o":2.86,"t":"2026-10-22T23:05:00Z","v":4500,"vw":2.86},{"c":2.85,"h":2.86,"l":2.85,"n":19,"o":2.85,"t":"2026-10-23T08:00:00Z","v":2996,"vw":2.850376},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-23T08:20:00Z","v":100,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-23T08:40:00Z","v":500,"vw":2.87},{"c":2.854,"h":2.854,"l":2.854,"n":1,"o":2.854,"t":"2026-10-23T09:15:00Z","v":280,"vw":2.854},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-23T11:45:00Z","v":100,"vw":2.87},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-23T11:55:00Z","v":512,"vw":2.88},{"c":2.8611,"h":2.88,"l":2.86,"n":5,"o":2.86,"t":"2026-10-23T12:30:00Z","v":1764,"vw":2.868774},{"c":2.88,"h":2.88,"l":2.87,"n":5,"o":2.87,"t":"2026-10-23T12:35:00Z","v":2509,"vw":2.875602},{"c":2.8612,"h":2.8612,"l":2.8612,"n":1,"o":2.8612,"t":"2026-10-23T12:55:00Z","v":112,"vw":2.8612},{"c":2.86,"h":2.86,"l":2.85,"n":5,"o":2.86,"t":"2026-10-23T13:05:00Z","v":1337,"vw":2.856123},{"c":2.8611,"h":2.8611,"l":2.8611,"n":1,"o":2.8611,"t":"2026-10-23T13:10:00Z","v":100,"vw":2.8611},{"c":2.8701,"h":2.8701,"l":2.87,"n":2,"o":2.87,"t":"2026-10-23T13:20:00Z","v":200,"vw":2.87005},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-23T13:25:00Z","v":2400,"vw":2.88},{"c":2.89,"h":2.89,"l":2.86,"n":82,"o":2.86,"t":"2026-10-23T13:30:00Z","v":29638,"vw":2.864956},{"c":2.88,"h":2.89,"l":2.88,"n":35,"o":2.885,"t":"2026-10-23T13:35:00Z","v":7253,"vw":2.886554},{"c":2.87,"h":2.885,"l":2.8601,"n":158,"o":2.88,"t":"2026-10-23T13:40:00Z","v":59587,"vw":2.874044},{"c":2.88,"h":2.89,"l":2.88,"n":20,"o":2.89,"t":"2026-10-23T13:45:00Z","v":5550,"vw":2.888627},{"c":2.885,"h":2.89,"l":2.875,"n":33,"o":2.88,"t":"2026-10-23T13:50:00Z","v":10449,"vw":2.879188},{"c":2.89,"h":2.89,"l":2.88,"n":13,"o":2.89,"t":"2026-10-23T13:55:00Z","v":1327,"vw":2.881608},{"c":2.9,"h":2.9,"l":2.882,"n":37,"o":2.89,"t":"2026-10-23T14:00:00Z","v":18774,"vw":2.893908},{"c":2.89,"h":2.9,"l":2.89,"n":22,"o":2.89,"t":"2026-10-23T14:05:00Z","v":1932,"vw":2.890613},{"c":2.885,"h":2.89,"l":2.88,"n":40,"o":2.89,"t":"2026-10-23T14:10:00Z","v":6807,"vw":2.887751},{"c":2.875,"h":2.8888,"l":2.87,"n":168,"o":2.885,"t":"2026-10-23T14:15:00Z","v":155998,"vw":2.872802},{"c":2.885,"h":2.885,"l":2.87,"n":152,"o":2.88,"t":"2026-10-23T14:20:00Z","v":140468,"vw":2.87309},{"c":2.88,"h":2.89,"l":2.875,"n":77,"o":2.885,"t":"2026-10-23T14:25:00Z","v":38434,"vw":2.881103},{"c":2.88,"h":2.88,"l":2.88,"n":44,"o":2.88,"t":"2026-10-23T14:30:00Z","v":6973,"vw":2.88},{"c":2.89,"h":2.89,"l":2.885,"n":49,"o":2.885,"t":"2026-10-23T14:35:00Z","v":12185,"vw":2.885577},{"c":2.895,"h":2.9,"l":2.8801,"n":121,"o":2.885,"t":"2026-10-23T14:40:00Z","v":51345,"vw":2.891522},{"c":2.89,"h":2.9,"l":2.89,"n":95,"o":2.895,"t":"2026-10-23T14:45:00Z","v":35073,"vw":2.896536},{"c":2.89,"h":2.895,"l":2.8839,"n":14,"o":2.895,"t":"2026-10-23T14:50:00Z","v":4654,"vw":2.889579},{"c":2.89,"h":2.895,"l":2.89,"n":43,"o":2.89,"t":"2026-10-23T14:55:00Z","v":15175,"vw":2.890272},{"c":2.895,"h":2.895,"l":2.895,"n":9,"o":2.895,"t":"2026-10-23T15:00:00Z","v":481,"vw":2.895},{"c":2.89,"h":2.895,"l":2.885,"n":19,"o":2.895,"t":"2026-10-23T15:05:00Z","v":5024,"vw":2.890534},{"c":2.89,"h":2.89,"l":2.8807,"n":6,"o":2.89,"t":"2026-10-23T15:10:00Z","v":919,"vw":2.883499},{"c":2.885,"h":2.885,"l":2.88,"n":79,"o":2.885,"t":"2026-10-23T15:15:00Z","v":25532,"vw":2.882271},{"c":2.8901,"h":2.895,"l":2.885,"n":74,"o":2.885,"t":"2026-10-23T15:20:00Z","v":14704,"vw":2.893247},{"c":2.895,"h":2.895,"l":2.885,"n":28,"o":2.895,"t":"2026-10-23T15:25:00Z","v":3822,"vw":2.890144},{"c":2.895,"h":2.895,"l":2.895,"n":2,"o":2.895,"t":"2026-10-23T15:30:00Z","v":112,"vw":2.895},{"c":2.885,"h":2.8902,"l":2.885,"n":16,"o":2.8901,"t":"2026-10-23T15:35:00Z","v":3858,"vw":2.889922},{"c":2.89,"h":2.89,"l":2.885,"n":17,"o":2.89,"t":"2026-10-23T15:40:00Z","v":8131,"vw":2.888661},{"c":2.885,"h":2.885,"l":2.88,"n":9,"o":2.885,"t":"2026-10-23T15:45:00Z","v":1392,"vw":2.881208},{"c":2.9,"h":2.9,"l":2.89,"n":27,"o":2.89,"t":"2026-10-23T15:50:00Z","v":19686,"vw":2.890174},{"c":2.895,"h":2.9,"l":2.89,"n":31,"o":2.89,"t":"2026-10-23T15:55:00Z","v":8810,"vw":2.89225},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-23T16:00:00Z","v":100,"vw":2.9},{"c":2.895,"h":2.9,"l":2.895,"n":11,"o":2.9,"t":"2026-10-23T16:05:00Z","v":2150,"vw":2.895238},{"c":2.89,"h":2.895,"l":2.885,"n":52,"o":2.895,"t":"2026-10-23T16:10:00Z","v":10964,"vw":2.890438},{"c":2.895,"h":2.895,"l":2.89,"n":29,"o":2.895,"t":"2026-10-23T16:15:00Z","v":5848,"vw":2.89046},{"c":2.885,"h":2.89,"l":2.885,"n":20,"o":2.89,"t":"2026-10-23T16:20:00Z","v":2201,"vw":2.888144},{"c":2.885,"h":2.885,"l":2.885,"n":13,"o":2.885,"t":"2026-10-23T16:25:00Z","v":3244,"vw":2.885},{"c":2.895,"h":2.895,"l":2.885,"n":24,"o":2.885,"t":"2026-10-23T16:30:00Z","v":4618,"vw":2.890052},{"c":2.8988,"h":2.8988,"l":2.895,"n":36,"o":2.895,"t":"2026-10-23T16:35:00Z","v":15795,"vw":2.895061},{"c":2.892,"h":2.892,"l":2.89,"n":3,"o":2.89,"t":"2026-10-23T16:40:00Z","v":320,"vw":2.890909},{"c":2.8931,"h":2.8931,"l":2.8931,"n":3,"o":2.8931,"t":"2026-10-23T16:45:00Z","v":291,"vw":2.8931},{"c":2.89,"h":2.895,"l":2.89,"n":23,"o":2.895,"t":"2026-10-23T16:50:00Z","v":1762,"vw":2.89122},{"c":2.885,"h":2.89,"l":2.885,"n":12,"o":2.89,"t":"2026-10-23T16:55:00Z","v":2125,"vw":2.88714},{"c":2.885,"h":2.885,"l":2.885,"n":23,"o":2.885,"t":"2026-10-23T17:00:00Z","v":10204,"vw":2.885},{"c":2.88,"h":2.885,"l":2.88,"n":6,"o":2.885,"t":"2026-10-23T17:05:00Z","v":438,"vw":2.882304},{"c":2.885,"h":2.885,"l":2.88,"n":8,"o":2.885,"t":"2026-10-23T17:10:00Z","v":717,"vw":2.883571},{"c":2.885,"h":2.885,"l":2.885,"n":22,"o":2.885,"t":"2026-10-23T17:15:00Z","v":10213,"vw":2.885},{"c":2.885,"h":2.885,"l":2.885,"n":4,"o":2.885,"t":"2026-10-23T17:20:00Z","v":446,"vw":2.885},{"c":2.88,"h":2.885,"l":2.88,"n":20,"o":2.88,"t":"2026-10-23T17:25:00Z","v":1210,"vw":2.883889},{"c":2.885,"h":2.885,"l":2.885,"n":2,"o":2.885,"t":"2026-10-23T17:30:00Z","v":150,"vw":2.885},{"c":2.885,"h":2.885,"l":2.88,"n":37,"o":2.885,"t":"2026-10-23T17:35:00Z","v":14518,"vw":2.884965},{"c":2.882,"h":2.882,"l":2.882,"n":2,"o":2.882,"t":"2026-10-23T17:40:00Z","v":200,"vw":2.882},{"c":2.885,"h":2.885,"l":2.885,"n":8,"o":2.885,"t":"2026-10-23T17:45:00Z","v":856,"vw":2.885},{"c":2.885,"h":2.885,"l":2.885,"n":1,"o":2.885,"t":"2026-10-23T17:50:00Z","v":100,"vw":2.885},{"c":2.885,"h":2.885,"l":2.88,"n":11,"o":2.885,"t":"2026-10-23T17:55:00Z","v":1903,"vw":2.883554},{"c":2.885,"h":2.885,"l":2.885,"n":8,"o":2.885,"t":"2026-10-23T18:05:00Z","v":960,"vw":2.885},{"c":2.885,"h":2.885,"l":2.88,"n":6,"o":2.88,"t":"2026-10-23T18:10:00Z","v":662,"vw":2.883559},{"c":2.885,"h":2.885,"l":2.885,"n":2,"o":2.885,"t":"2026-10-23T18:15:00Z","v":200,"vw":2.885},{"c":2.88,"h":2.885,"l":2.88,"n":18,"o":2.885,"t":"2026-10-23T18:20:00Z","v":3433,"vw":2.882055},{"c":2.885,"h":2.885,"l":2.885,"n":1,"o":2.885,"t":"2026-10-23T18:30:00Z","v":100,"vw":2.885},{"c":2.885,"h":2.885,"l":2.885,"n":44,"o":2.885,"t":"2026-10-23T18:35:00Z","v":25129,"vw":2.885},{"c":2.875,"h":2.885,"l":2.87,"n":101,"o":2.88,"t":"2026-10-23T18:40:00Z","v":79254,"vw":2.876106},{"c":2.88,"h":2.88,"l":2.87,"n":38,"o":2.8795,"t":"2026-10-23T18:45:00Z","v":5378,"vw":2.878415},{"c":2.875,"h":2.875,"l":2.875,"n":3,"o":2.875,"t":"2026-10-23T18:50:00Z","v":299,"vw":2.875},{"c":2.875,"h":2.875,"l":2.875,"n":3,"o":2.875,"t":"2026-10-23T18:55:00Z","v":494,"vw":2.875},{"c":2.875,"h":2.875,"l":2.875,"n":1,"o":2.875,"t":"2026-10-23T19:00:00Z","v":400,"vw":2.875},{"c":2.878,"h":2.878,"l":2.8743,"n":44,"o":2.875,"t":"2026-10-23T19:05:00Z","v":23319,"vw":2.875022},{"c":2.888,"h":2.888,"l":2.88,"n":69,"o":2.88,"t":"2026-10-23T19:10:00Z","v":36245,"vw":2.88049},{"c":2.885,"h":2.8898,"l":2.88,"n":11,"o":2.8898,"t":"2026-10-23T19:20:00Z","v":16026,"vw":2.889465},{"c":2.888,"h":2.888,"l":2.88,"n":9,"o":2.885,"t":"2026-10-23T19:25:00Z","v":2154,"vw":2.885419},{"c":2.885,"h":2.885,"l":2.88,"n":18,"o":2.885,"t":"2026-10-23T19:30:00Z","v":4204,"vw":2.883156},{"c":2.885,"h":2.885,"l":2.88,"n":20,"o":2.885,"t":"2026-10-23T19:35:00Z","v":4827,"vw":2.883362},{"c":2.88,"h":2.885,"l":2.88,"n":50,"o":2.8812,"t":"2026-10-23T19:40:00Z","v":9582,"vw":2.882642},{"c":2.885,"h":2.885,"l":2.8846,"n":10,"o":2.885,"t":"2026-10-23T19:45:00Z","v":1206,"vw":2.884964},{"c":2.885,"h":2.885,"l":2.88,"n":74,"o":2.88,"t":"2026-10-23T19:50:00Z","v":11502,"vw":2.883275},{"c":2.89,"h":2.89,"l":2.88,"n":172,"o":2.882,"t":"2026-10-23T19:55:00Z","v":38397,"vw":2.885314},{"c":2.89,"h":2.89,"l":2.89,"n":10,"o":2.89,"t":"2026-10-23T20:00:00Z","v":5112,"vw":2.89},{"c":2.871,"h":2.88,"l":2.87,"n":3,"o":2.88,"t":"2026-10-23T20:05:00Z","v":300,"vw":2.873667},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-23T20:15:00Z","v":200,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-23T20:45:00Z","v":787,"vw":2.87},{"c":2.8888,"h":2.8888,"l":2.8888,"n":1,"o":2.8888,"t":"2026-10-23T20:55:00Z","v":124,"vw":2.8888},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-23T21:35:00Z","v":990,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-23T21:40:00Z","v":100,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-23T22:15:00Z","v":100,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-23T22:50:00Z","v":124,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-23T23:20:00Z","v":100,"vw":2.87}],"history":[{"c":2.9,"h":3.109,"l":2.79,"n":3745,"o":3.01,"t":"2024-10-22T04:00:00Z","v":125286,"vw":2.956712},{"c":2.74,"h":2.95,"l":2.6,"n":2971,"o":2.85,"t":"2024-10-23T04:00:00Z","v":91652,"vw":2.784291},{"c":2.76,"h":2.9486,"l":2.74,"n":1697,"o":2.74,"t":"2024-10-24T04:00:00Z","v":73801,"vw":2.814183},{"c":2.725,"h":2.825,"l":2.6,"n":1361,"o":2.76,"t":"2024-10-25T04:00:00Z","v":37994,"vw":2.711219},{"c":2.75,"h":2.812,"l":2.65,"n":1798,"o":2.72,"t":"2024-10-28T04:00:00Z","v":45991,"vw":2.742673},{"c":3.01,"h":3.36,"l":2.66,"n":2284,"o":2.69,"t":"2024-10-29T04:00:00Z","v":391521,"vw":3.054994},{"c":2.92,"h":3,"l":2.78,"n":933,"o":2.99,"t":"2024-10-30T04:00:00Z","v":57925,"vw":2.896468},{"c":2.9,"h":3.05,"l":2.87,"n":734,"o":3.05,"t":"2024-10-31T04:00:00Z","v":25919,"vw":2.921494},{"c":2.8756,"h":2.93,"l":2.8204,"n":594,"o":2.85,"t":"2024-11-01T04:00:00Z","v":25413,"vw":2.864429},{"c":2.96,"h":3.05,"l":2.85,"n":870,"o":2.9,"t":"2024-11-04T05:00:00Z","v":36655,"vw":2.941931},{"c":3.19,"h":3.25,"l":2.87,"n":874,"o":2.87,"t":"2024-11-05T05:00:00Z","v":78089,"vw":3.11329},{"c":2.92,"h":3.3,"l":2.8949,"n":595,"o":3.01,"t":"2024-11-06T05:00:00Z","v":28303,"vw":2.993124},{"c":2.9391,"h":3.07,"l":2.82,"n":460,"o":2.92,"t":"2024-11-07T05:00:00Z","v":17762,"vw":2.945865},{"c":2.81,"h":2.8502,"l":2.65,"n":521,"o":2.8502,"t":"2024-11-08T05:00:00Z","v":63805,"vw":2.745627},{"c":2.71,"h":2.9001,"l":2.65,"n":633,"o":2.72,"t":"2024-11-11T05:00:00Z","v":30480,"vw":2.753163},{"c":2.73,"h":2.78,"l":2.54,"n":1062,"o":2.7,"t":"2024-11-12T05:00:00Z","v":81403,"vw":2.643798},{"c":2.81,"h":2.87,"l":2.6101,"n":521,"o":2.7213,"t":"2024-11-13T05:00:00Z","v":62189,"vw":2.713462},{"c":2.81,"h":2.9944,"l":2.6901,"n":261,"o":2.81,"t":"2024-11-14T05:00:00Z","v":21058,"vw":2.877233},{"c":2.65,"h":2.8631,"l":2.6346,"n":667,"o":2.8631,"t":"2024-11-15T05:00:00Z","v":26712,"vw":2.736215},{"c":2.65,"h":2.74,"l":2.6,"n":910,"o":2.7,"t":"2024-11-18T05:00:00Z","v":23015,"vw":2.639129},{"c":2.7271,"h":2.8117,"l":2.6,"n":643,"o":2.67,"t":"2024-11-19T05:00:00Z","v":25296,"vw":2.726557},{"c":3.23,"h":3.31,"l":2.662,"n":1590,"o":2.662,"t":"2024-11-20T05:00:00Z","v":129612,"vw":3.06616},{"c":3.53,"h":3.59,"l":3.0406,"n":872,"o":3.15,"t":"2024-11-21T05:00:00Z","v":95372,"vw":3.335216},{"c":3.47,"h":3.7,"l":3.1229,"n":628,"o":3.55,"t":"2024-11-22T05:00:00Z","v":50992,"vw":3.460581},{"c":3.53,"h":3.6,"l":3.32,"n":354,"o":3.34,"t":"2024-11-25T05:00:00Z","v":24619,"vw":3.465465},{"c":3.85,"h":3.9,"l":3.44,"n":525,"o":3.44,"t":"2024-11-26T05:00:00Z","v":54580,"vw":3.682104},{"c":3.9655,"h":4.1609,"l":3.76,"n":688,"o":4.04,"t":"2024-11-27T05:00:00Z","v":96274,"vw":4.014998},{"c":3.76,"h":4.06,"l":3.7,"n":209,"o":4.06,"t":"2024-11-29T05:00:00Z","v":14359,"vw":3.794444},{"c":3.3536,"h":3.9954,"l":3.3,"n":385,"o":3.75,"t":"2024-12-02T05:00:00Z","v":52274,"vw":3.560255},{"c":2.16,"h":2.94,"l":2.1,"n":5170,"o":2.8,"t":"2024-12-03T05:00:00Z","v":503363,"vw":2.322329},{"c":1.95,"h":2.2835,"l":1.91,"n":3124,"o":2.18,"t":"2024-12-04T05:00:00Z","v":222608,"vw":1.985973},{"c":2.05,"h":2.28,"l":1.7,"n":38296,"o":2.16,"t":"2024-12-05T05:00:00Z","v":5387506,"vw":1.929092},{"c":2.01,"h":2.1399,"l":1.85,"n":2287,"o":1.85,"t":"2024-12-06T05:00:00Z","v":392721,"vw":1.998696},{"c":1.93,"h":2.01,"l":1.81,"n":1733,"o":2.01,"t":"2024-12-09T05:00:00Z","v":238066,"vw":1.898025},{"c":1.99,"h":2.18,"l":1.93,"n":2101,"o":1.94,"t":"2024-12-10T05:00:00Z","v":109090,"vw":2.029822},{"c":2.06,"h":2.1299,"l":1.99,"n":8085,"o":2.03,"t":"2024-12-11T05:00:00Z","v":98459,"vw":2.051141},{"c":1.99,"h":2.1,"l":1.92,"n":2663,"o":2,"t":"2024-12-12T05:00:00Z","v":70248,"vw":2.00072},{"c":2.04,"h":2.1499,"l":1.9488,"n":1326,"o":1.99,"t":"2024-12-13T05:00:00Z","v":101624,"vw":2.045957},{"c":2.12,"h":2.1399,"l":1.97,"n":1186,"o":2.06,"t":"2024-12-16T05:00:00Z","v":55204,"vw":2.069719},{"c":2.06,"h":2.11,"l":2.038,"n":805,"o":2.08,"t":"2024-12-17T05:00:00Z","v":41590,"vw":2.07194},{"c":1.97,"h":2.11,"l":1.92,"n":949,"o":2.06,"t":"2024-12-18T05:00:00Z","v":69701,"vw":2.019843},{"c":1.89,"h":1.96,"l":1.82,"n":732,"o":1.96,"t":"2024-12-19T05:00:00Z","v":39195,"vw":1.88278},{"c":1.88,"h":1.9301,"l":1.81,"n":4193,"o":1.89,"t":"2024-12-20T05:00:00Z","v":61312,"vw":1.881899},{"c":1.85,"h":1.9574,"l":1.85,"n":1347,"o":1.88,"t":"2024-12-23T05:00:00Z","v":22038,"vw":1.888193},{"c":2.01,"h":2.02,"l":1.85,"n":800,"o":1.86,"t":"2024-12-24T05:00:00Z","v":34827,"vw":1.913941},{"c":2.01,"h":2.07,"l":1.96,"n":12544,"o":2.07,"t":"2024-12-26T05:00:00Z","v":69416,"vw":2.025468},{"c":1.97,"h":2.02,"l":1.91,"n":3346,"o":1.98,"t":"2024-12-27T05:00:00Z","v":33049,"vw":1.964269},{"c":2.03,"h":2.09,"l":1.86,"n":1067,"o":1.95,"t":"2024-12-30T05:00:00Z","v":108225,"vw":2.006758},{"c":2.06,"h":2.08,"l":1.95,"n":918,"o":2.08,"t":"2024-12-31T05:00:00Z","v":45839,"vw":2.048189},{"c":2.11,"h":2.1712,"l":2.039,"n":964,"o":2.06,"t":"2025-01-02T05:00:00Z","v":40240,"vw":2.092374},{"c":2.22,"h":2.27,"l":2.13,"n":539,"o":2.18,"t":"2025-01-03T05:00:00Z","v":31976,"vw":2.195973},{"c":2.2,"h":2.3,"l":2.187,"n":643,"o":2.3,"t":"2025-01-06T05:00:00Z","v":43362,"vw":2.226031},{"c":2.23,"h":2.2516,"l":2.1,"n":1097,"o":2.25,"t":"2025-01-07T05:00:00Z","v":27786,"vw":2.173975},{"c":2.13,"h":2.24,"l":2.0603,"n":729,"o":2.24,"t":"2025-01-08T05:00:00Z","v":97802,"vw":2.154199},{"c":2.06,"h":2.1,"l":2.05,"n":317,"o":2.08,"t":"2025-01-10T05:00:00Z","v":13677,"vw":2.068888},{"c":2.02,"h":2.0599,"l":1.9,"n":276,"o":2.03,"t":"2025-01-13T05:00:00Z","v":45975,"vw":1.954622},{"c":1.94,"h":2.02,"l":1.93,"n":386,"o":2.02,"t":"2025-01-14T05:00:00Z","v":18493,"vw":1.973376},{"c":1.91,"h":1.982,"l":1.82,"n":676,"o":1.96,"t":"2025-01-15T05:00:00Z","v":45288,"vw":1.877147},{"c":1.88,"h":1.94,"l":1.7921,"n":366,"o":1.9,"t":"2025-01-16T05:00:00Z","v":27813,"vw":1.859875},{"c":1.85,"h":1.91,"l":1.83,"n":700,"o":1.85,"t":"2025-01-17T05:00:00Z","v":20542,"vw":1.869271},{"c":1.88,"h":1.9143,"l":1.83,"n":300,"o":1.86,"t":"2025-01-21T05:00:00Z","v":19134,"vw":1.876562},{"c":1.88,"h":1.91,"l":1.82,"n":260,"o":1.88,"t":"2025-01-22T05:00:00Z","v":14359,"vw":1.851746},{"c":1.74,"h":1.88,"l":1.64,"n":691,"o":1.88,"t":"2025-01-23T05:00:00Z","v":145150,"vw":1.728329},{"c":1.65,"h":1.82,"l":1.64,"n":625,"o":1.7802,"t":"2025-01-24T05:00:00Z","v":144755,"vw":1.731381},{"c":1.46,"h":1.73,"l":1.38,"n":938,"o":1.64,"t":"2025-01-27T05:00:00Z","v":135690,"vw":1.587748},{"c":0.4664,"h":0.49,"l":0.4135,"n":67362,"o":0.454,"t":"2025-01-28T05:00:00Z","v":21076805,"vw":0.452496},{"c":0.3782,"h":0.4571,"l":0.3607,"n":15072,"o":0.455,"t":"2025-01-29T05:00:00Z","v":10063468,"vw":0.401688},{"c":0.405,"h":0.408,"l":0.3373,"n":6789,"o":0.3782,"t":"2025-01-30T05:00:00Z","v":5932274,"vw":0.372388},{"c":0.391,"h":0.419,"l":0.3816,"n":6905,"o":0.4,"t":"2025-01-31T05:00:00Z","v":4045917,"vw":0.401467},{"c":0.3192,"h":0.3848,"l":0.3,"n":7517,"o":0.3848,"t":"2025-02-03T05:00:00Z","v":5601448,"vw":0.327893},{"c":0.3129,"h":0.3471,"l":0.3079,"n":4073,"o":0.32,"t":"2025-02-04T05:00:00Z","v":3458747,"vw":0.32642},{"c":0.3663,"h":0.425,"l":0.306,"n":11878,"o":0.31,"t":"2025-02-05T05:00:00Z","v":13229501,"vw":0.366584},{"c":0.374,"h":0.3888,"l":0.35,"n":2698,"o":0.3501,"t":"2025-02-06T05:00:00Z","v":2993608,"vw":0.370896},{"c":0.3311,"h":0.3747,"l":0.3257,"n":2082,"o":0.3747,"t":"2025-02-07T05:00:00Z","v":1868323,"vw":0.346314},{"c":0.343,"h":0.35,"l":0.319,"n":2300,"o":0.3431,"t":"2025-02-10T05:00:00Z","v":1859266,"vw":0.332165},{"c":0.3223,"h":0.353,"l":0.32,"n":2134,"o":0.353,"t":"2025-02-11T05:00:00Z","v":1531550,"vw":0.330338},{"c":0.3729,"h":0.398,"l":0.319,"n":7240,"o":0.32,"t":"2025-02-12T05:00:00Z","v":6898911,"vw":0.365821},{"c":0.3654,"h":0.41,"l":0.33,"n":5845,"o":0.355,"t":"2025-02-13T05:00:00Z","v":4996447,"vw":0.370172},{"c":0.35,"h":0.3689,"l":0.34,"n":2764,"o":0.3646,"t":"2025-02-14T05:00:00Z","v":2218754,"vw":0.349398},{"c":0.3848,"h":0.4095,"l":0.3601,"n":4490,"o":0.37,"t":"2025-02-18T05:00:00Z","v":3588612,"vw":0.38396},{"c":0.3587,"h":0.39,"l":0.3466,"n":2571,"o":0.388,"t":"2025-02-19T05:00:00Z","v":2130472,"vw":0.364105},{"c":0.5193,"h":0.5897,"l":0.3524,"n":78524,"o":0.3524,"t":"2025-02-20T05:00:00Z","v":76268232,"vw":0.49181},{"c":0.356,"h":0.46,"l":0.35,"n":13536,"o":0.45,"t":"2025-02-21T05:00:00Z","v":10703084,"vw":0.398182},{"c":0.3328,"h":0.38,"l":0.29,"n":5612,"o":0.38,"t":"2025-02-24T05:00:00Z","v":5358819,"vw":0.323454},{"c":0.28,"h":0.311,"l":0.2643,"n":4054,"o":0.31,"t":"2025-02-25T05:00:00Z","v":3636478,"vw":0.283692},{"c":0.3321,"h":0.3676,"l":0.2804,"n":7463,"o":0.2804,"t":"2025-02-26T05:00:00Z","v":7799999,"vw":0.33261},{"c":0.304,"h":0.325,"l":0.29,"n":2670,"o":0.3002,"t":"2025-02-27T05:00:00Z","v":2043613,"vw":0.308229},{"c":0.2847,"h":0.313,"l":0.28,"n":2239,"o":0.313,"t":"2025-02-28T05:00:00Z","v":1858088,"vw":0.287996},{"c":0.2896,"h":0.31,"l":0.2666,"n":2272,"o":0.282,"t":"2025-03-03T05:00:00Z","v":2007481,"vw":0.28441},{"c":0.2739,"h":0.2835,"l":0.25,"n":2176,"o":0.2835,"t":"2025-03-04T05:00:00Z","v":1509018,"vw":0.267002},{"c":0.2776,"h":0.2922,"l":0.257,"n":1606,"o":0.27,"t":"2025-03-05T05:00:00Z","v":1346195,"vw":0.27651},{"c":0.2633,"h":0.303,"l":0.263,"n":5430,"o":0.3,"t":"2025-03-06T05:00:00Z","v":4694698,"vw":0.276839},{"c":0.2967,"h":0.3,"l":0.257,"n":21638,"o":0.261,"t":"2025-03-07T05:00:00Z","v":19948953,"vw":0.28444},{"c":0.44,"h":0.704,"l":0.4,"n":778605,"o":0.4632,"t":"2025-03-10T04:00:00Z","v":593061363,"vw":0.567885},{"c":0.359,"h":0.3989,"l":0.3192,"n":27174,"o":0.3892,"t":"2025-03-11T04:00:00Z","v":17431328,"vw":0.347447},{"c":0.2987,"h":0.3531,"l":0.2805,"n":8796,"o":0.3483,"t":"2025-03-12T04:00:00Z","v":5210992,"vw":0.319141},{"c":0.3695,"h":0.4389,"l":0.3202,"n":80119,"o":0.327,"t":"2025-03-13T04:00:00Z","v":66125072,"vw":0.389028},{"c":0.3391,"h":0.41,"l":0.3359,"n":7822,"o":0.371,"t":"2025-03-14T04:00:00Z","v":7823419,"vw":0.365701},{"c":0.33,"h":0.3541,"l":0.32,"n":4523,"o":0.33,"t":"2025-03-17T04:00:00Z","v":3177847,"vw":0.335513},{"c":0.346,"h":0.39,"l":0.321,"n":7064,"o":0.3216,"t":"2025-03-18T04:00:00Z","v":5555980,"vw":0.358908},{"c":0.3182,"h":0.3444,"l":0.3137,"n":2312,"o":0.325,"t":"2025-03-19T04:00:00Z","v":1949001,"vw":0.324769},{"c":0.2561,"h":0.319,"l":0.25,"n":7845,"o":0.31,"t":"2025-03-20T04:00:00Z","v":6831066,"vw":0.278928},{"c":0.2177,"h":0.2598,"l":0.201,"n":4508,"o":0.257,"t":"2025-03-21T04:00:00Z","v":3303341,"vw":0.223058},{"c":0.1706,"h":0.2162,"l":0.163,"n":7653,"o":0.2113,"t":"2025-03-24T04:00:00Z","v":6985909,"vw":0.181979},{"c":0.1558,"h":0.16,"l":0.1302,"n":6584,"o":0.1568,"t":"2025-03-25T04:00:00Z","v":4827556,"vw":0.151876},{"c":0.1713,"h":0.1842,"l":0.151,"n":7179,"o":0.152,"t":"2025-03-26T04:00:00Z","v":8164533,"vw":0.16868},{"c":0.1527,"h":0.1692,"l":0.145,"n":5280,"o":0.164,"t":"2025-03-27T04:00:00Z","v":5169703,"vw":0.155853},{"c":0.0423,"h":0.15,"l":0.0388,"n":152808,"o":0.15,"t":"2025-03-28T04:00:00Z","v":214434003,"vw":0.051003},{"c":0.0299,"h":0.0369,"l":0.0288,"n":57325,"o":0.0361,"t":"2025-03-31T04:00:00Z","v":104629832,"vw":0.032264},{"c":0.0273,"h":0.0369,"l":0.0252,"n":171658,"o":0.0358,"t":"2025-04-01T04:00:00Z","v":348000891,"vw":0.030368},{"c":0.0297,"h":0.0334,"l":0.0285,"n":79639,"o":0.03,"t":"2025-04-02T04:00:00Z","v":189096622,"vw":0.031003},{"c":0.0278,"h":0.0293,"l":0.0255,"n":17150,"o":0.0265,"t":"2025-04-03T04:00:00Z","v":58714796,"vw":0.027066},{"c":0.0258,"h":0.0273,"l":0.0232,"n":14372,"o":0.0273,"t":"2025-04-04T04:00:00Z","v":42315716,"vw":0.024662},{"c":0.02,"h":0.024,"l":0.0185,"n":19813,"o":0.0219,"t":"2025-04-07T04:00:00Z","v":76759882,"vw":0.02064},{"c":0.0169,"h":0.0205,"l":0.0134,"n":15493,"o":0.02,"t":"2025-04-08T04:00:00Z","v":78743438,"vw":0.019112},{"c":0.014,"h":0.0165,"l":0.0112,"n":51756,"o":0.0151,"t":"2025-04-09T04:00:00Z","v":94896259,"vw":0.013336},{"c":0.0183,"h":0.0375,"l":0.0167,"n":364293,"o":0.0263,"t":"2025-04-10T04:00:00Z","v":1625346614,"vw":0.030181},{"c":0.025,"h":0.03,"l":0.0206,"n":175010,"o":0.029,"t":"2025-04-11T04:00:00Z","v":653021630,"vw":0.026134},{"c":0.0425,"h":0.052,"l":0.0383,"n":289553,"o":0.0436,"t":"2025-04-14T04:00:00Z","v":995477272,"vw":0.043046},{"c":0.0324,"h":0.0399,"l":0.031,"n":54491,"o":0.0328,"t":"2025-04-15T04:00:00Z","v":163854606,"vw":0.034878},{"c":0.0265,"h":0.036,"l":0.0199,"n":29555,"o":0.036,"t":"2025-04-16T04:00:00Z","v":105594555,"vw":0.030421},{"c":0.032,"h":0.04,"l":0.03,"n":144009,"o":0.0371,"t":"2025-04-17T04:00:00Z","v":391799240,"vw":0.03369},{"c":0.032,"h":0.0366,"l":0.029,"n":48468,"o":0.0343,"t":"2025-04-21T04:00:00Z","v":162989078,"vw":0.032362},{"c":0.0308,"h":0.0316,"l":0.029,"n":17059,"o":0.0316,"t":"2025-04-22T04:00:00Z","v":55764421,"vw":0.030494},{"c":0.0292,"h":0.031,"l":0.0282,"n":13381,"o":0.0298,"t":"2025-04-23T04:00:00Z","v":51500848,"vw":0.029563},{"c":0.0214,"h":0.031,"l":0.02,"n":32647,"o":0.0285,"t":"2025-04-24T04:00:00Z","v":165304029,"vw":0.02278},{"c":0.0202,"h":0.0207,"l":0.018,"n":21688,"o":0.0196,"t":"2025-04-25T04:00:00Z","v":80912116,"vw":0.019972},{"c":5.68,"h":7.12,"l":5.05,"n":7673,"o":6.06,"t":"2025-04-28T04:00:00Z","v":308976,"vw":6.035533},{"c":5,"h":5.49,"l":4.8569,"n":4291,"o":5.33,"t":"2025-04-29T04:00:00Z","v":204002,"vw":5.158976},{"c":5.61,"h":7.39,"l":5.3,"n":196231,"o":6.105,"t":"2025-04-30T04:00:00Z","v":19435332,"vw":6.500731},{"c":5.24,"h":5.57,"l":5.01,"n":5017,"o":5.25,"t":"2025-05-01T04:00:00Z","v":355759,"vw":5.276574},{"c":4.75,"h":5.3,"l":4.431,"n":3352,"o":5.18,"t":"2025-05-02T04:00:00Z","v":218997,"vw":4.883579},{"c":4.65,"h":4.7294,"l":4.335,"n":2057,"o":4.63,"t":"2025-05-05T04:00:00Z","v":107008,"vw":4.528758},{"c":4.7,"h":5.3999,"l":4.65,"n":4154,"o":5.16,"t":"2025-05-06T04:00:00Z","v":233244,"vw":5.009386},{"c":4.66,"h":4.8,"l":4.45,"n":2677,"o":4.65,"t":"2025-05-07T04:00:00Z","v":147277,"vw":4.561865},{"c":5.05,"h":5.18,"l":4.67,"n":4059,"o":4.67,"t":"2025-05-08T04:00:00Z","v":174613,"vw":4.97775},{"c":4.73,"h":5.133,"l":4.68,"n":2592,"o":5.05,"t":"2025-05-09T04:00:00Z","v":157115,"vw":4.864421},{"c":4.66,"h":4.739,"l":4.4635,"n":2596,"o":4.67,"t":"2025-05-12T04:00:00Z","v":135465,"vw":4.587253},{"c":4.55,"h":4.65,"l":4.35,"n":2604,"o":4.65,"t":"2025-05-13T04:00:00Z","v":84604,"vw":4.51911},{"c":4.56,"h":4.81,"l":4.37,"n":2337,"o":4.68,"t":"2025-05-14T04:00:00Z","v":97593,"vw":4.553368},{"c":4.51,"h":4.55,"l":4.4156,"n":924,"o":4.55,"t":"2025-05-15T04:00:00Z","v":50741,"vw":4.480433},{"c":4.57,"h":4.57,"l":4.1501,"n":979,"o":4.43,"t":"2025-05-16T04:00:00Z","v":76318,"vw":4.440244},{"c":4.28,"h":4.39,"l":4.1205,"n":1125,"o":4.2,"t":"2025-05-19T04:00:00Z","v":92112,"vw":4.260896},{"c":4.1,"h":4.37,"l":3.922,"n":1013,"o":4.2,"t":"2025-05-20T04:00:00Z","v":98744,"vw":4.074304},{"c":3.81,"h":4.1,"l":3.65,"n":1017,"o":4.02,"t":"2025-05-21T04:00:00Z","v":81177,"vw":3.871583},{"c":3.94,"h":3.9992,"l":3.8301,"n":750,"o":3.98,"t":"2025-05-22T04:00:00Z","v":80411,"vw":3.931118},{"c":4.05,"h":4.13,"l":3.8,"n":773,"o":3.8,"t":"2025-05-23T04:00:00Z","v":62408,"vw":3.947099},{"c":3.83,"h":4.07,"l":3.8,"n":946,"o":4.03,"t":"2025-05-27T04:00:00Z","v":47904,"vw":3.913094},{"c":3.8,"h":3.9,"l":3.6,"n":720,"o":3.82,"t":"2025-05-28T04:00:00Z","v":43140,"vw":3.745695},{"c":3.8,"h":3.83,"l":3.65,"n":602,"o":3.83,"t":"2025-05-29T04:00:00Z","v":40158,"vw":3.790377},{"c":3.75,"h":3.8599,"l":3.65,"n":474,"o":3.78,"t":"2025-05-30T04:00:00Z","v":37798,"vw":3.775286},{"c":3.57,"h":3.78,"l":3.4432,"n":1033,"o":3.68,"t":"2025-06-02T04:00:00Z","v":33694,"vw":3.569742},{"c":3.74,"h":3.745,"l":3.47,"n":545,"o":3.57,"t":"2025-06-03T04:00:00Z","v":38044,"vw":3.593835},{"c":6.31,"h":7.04,"l":5.18,"n":424481,"o":5.855,"t":"2025-06-04T04:00:00Z","v":49530409,"vw":6.242374},{"c":5.79,"h":6.9199,"l":5.6752,"n":8813,"o":6.23,"t":"2025-06-05T04:00:00Z","v":1175864,"vw":6.179589},{"c":5.87,"h":6.56,"l":5.8318,"n":4063,"o":6.1,"t":"2025-06-06T04:00:00Z","v":513882,"vw":6.209017},{"c":5.86,"h":6.0449,"l":5.4,"n":2941,"o":5.88,"t":"2025-06-09T04:00:00Z","v":261789,"vw":5.757867},{"c":6.2,"h":6.28,"l":5.69,"n":2269,"o":5.86,"t":"2025-06-10T04:00:00Z","v":244212,"vw":6.051724},{"c":6.03,"h":6.35,"l":5.85,"n":2006,"o":6.1,"t":"2025-06-11T04:00:00Z","v":232879,"vw":6.112472},{"c":5.89,"h":5.99,"l":5.7,"n":1257,"o":5.91,"t":"2025-06-12T04:00:00Z","v":85942,"vw":5.867071},{"c":5.45,"h":5.784,"l":5.45,"n":1581,"o":5.58,"t":"2025-06-13T04:00:00Z","v":90279,"vw":5.581098},{"c":5.38,"h":5.4701,"l":5.06,"n":2078,"o":5.39,"t":"2025-06-16T04:00:00Z","v":105409,"vw":5.317968},{"c":5.01,"h":5.4,"l":4.98,"n":5265,"o":5.23,"t":"2025-06-17T04:00:00Z","v":156523,"vw":5.122872},{"c":5.44,"h":5.82,"l":5.2328,"n":21712,"o":5.4,"t":"2025-06-18T04:00:00Z","v":1732913,"vw":5.531656},{"c":5.2,"h":5.598,"l":5.15,"n":1690,"o":5.2,"t":"2025-06-20T04:00:00Z","v":102933,"vw":5.316449},{"c":5.35,"h":5.46,"l":5.2,"n":700,"o":5.2,"t":"2025-06-23T04:00:00Z","v":69840,"vw":5.306887},{"c":5.7,"h":5.83,"l":5.36,"n":821,"o":5.45,"t":"2025-06-24T04:00:00Z","v":73921,"vw":5.63735},{"c":5.39,"h":5.7,"l":5.3,"n":506,"o":5.7,"t":"2025-06-25T04:00:00Z","v":50955,"vw":5.5339},{"c":5.49,"h":5.56,"l":5.26,"n":563,"o":5.39,"t":"2025-06-26T04:00:00Z","v":33717,"vw":5.454249},{"c":5.45,"h":5.5999,"l":5.3118,"n":492,"o":5.45,"t":"2025-06-27T04:00:00Z","v":46708,"vw":5.477265},{"c":5.45,"h":5.78,"l":5.368,"n":529,"o":5.72,"t":"2025-06-30T04:00:00Z","v":43099,"vw":5.526732},{"c":5.54,"h":5.56,"l":5.29,"n":456,"o":5.29,"t":"2025-07-01T04:00:00Z","v":40880,"vw":5.473662},{"c":5.7,"h":5.7,"l":5.3803,"n":416,"o":5.4,"t":"2025-07-02T04:00:00Z","v":57890,"vw":5.589052},{"c":5.8,"h":6,"l":5.625,"n":663,"o":5.7,"t":"2025-07-03T04:00:00Z","v":73737,"vw":5.819131},{"c":5.645,"h":5.68,"l":5.4,"n":717,"o":5.55,"t":"2025-07-07T04:00:00Z","v":61043,"vw":5.57559},{"c":5.76,"h":5.9,"l":5.68,"n":811,"o":5.68,"t":"2025-07-08T04:00:00Z","v":61551,"vw":5.812518},{"c":5.85,"h":5.8799,"l":5.51,"n":473,"o":5.86,"t":"2025-07-09T04:00:00Z","v":26185,"vw":5.719654},{"c":5.87,"h":5.95,"l":5.62,"n":420,"o":5.78,"t":"2025-07-10T04:00:00Z","v":40563,"vw":5.848833},{"c":5.73,"h":5.86,"l":5.67,"n":373,"o":5.75,"t":"2025-07-11T04:00:00Z","v":31577,"vw":5.758503},{"c":5.87,"h":5.9,"l":5.6702,"n":363,"o":5.75,"t":"2025-07-14T04:00:00Z","v":30752,"vw":5.791781},{"c":5.85,"h":6,"l":5.6601,"n":431,"o":6,"t":"2025-07-15T04:00:00Z","v":58772,"vw":5.888518},{"c":5.91,"h":5.9467,"l":5.8,"n":371,"o":5.9,"t":"2025-07-16T04:00:00Z","v":20252,"vw":5.884714},{"c":5.81,"h":5.93,"l":5.76,"n":398,"o":5.76,"t":"2025-07-17T04:00:00Z","v":30233,"vw":5.822932},{"c":5.77,"h":5.91,"l":5.75,"n":246,"o":5.76,"t":"2025-07-18T04:00:00Z","v":18002,"vw":5.828627},{"c":6.31,"h":6.31,"l":5.816,"n":855,"o":5.87,"t":"2025-07-21T04:00:00Z","v":91045,"vw":6.112226},{"c":6.09,"h":6.59,"l":6.04,"n":517,"o":6.59,"t":"2025-07-22T04:00:00Z","v":50434,"vw":6.196313},{"c":6.3,"h":6.3,"l":6.02,"n":381,"o":6.24,"t":"2025-07-23T04:00:00Z","v":37473,"vw":6.122696},{"c":6.16,"h":6.36,"l":6.0901,"n":325,"o":6.3,"t":"2025-07-24T04:00:00Z","v":21695,"vw":6.259007},{"c":6.12,"h":6.2182,"l":6,"n":246,"o":6.17,"t":"2025-07-25T04:00:00Z","v":30651,"vw":6.146011},{"c":6.03,"h":6.21,"l":5.9,"n":277,"o":6.2,"t":"2025-07-28T04:00:00Z","v":16319,"vw":6.083524},{"c":5.64,"h":6,"l":5.64,"n":347,"o":5.85,"t":"2025-07-29T04:00:00Z","v":28182,"vw":5.852919},{"c":5,"h":5.88,"l":4.51,"n":1205,"o":5.73,"t":"2025-07-30T04:00:00Z","v":153514,"vw":5.086326},{"c":4.78,"h":5.225,"l":4.7,"n":527,"o":4.94,"t":"2025-07-31T04:00:00Z","v":45904,"vw":4.905487},{"c":4.83,"h":5.01,"l":4.68,"n":436,"o":4.68,"t":"2025-08-01T04:00:00Z","v":38547,"vw":4.77588},{"c":4.61,"h":4.84,"l":4.56,"n":272,"o":4.7,"t":"2025-08-04T04:00:00Z","v":36334,"vw":4.661708},{"c":4.68,"h":4.68,"l":4.3637,"n":291,"o":4.49,"t":"2025-08-05T04:00:00Z","v":23362,"vw":4.527462},{"c":4.81,"h":5.1326,"l":4.38,"n":499,"o":4.38,"t":"2025-08-06T04:00:00Z","v":80476,"vw":4.680033},{"c":5,"h":5.06,"l":4.7401,"n":364,"o":4.77,"t":"2025-08-07T04:00:00Z","v":31336,"vw":4.890614},{"c":6.5,"h":6.73,"l":4.91,"n":2281,"o":4.91,"t":"2025-08-08T04:00:00Z","v":341551,"vw":6.128117},{"c":5.69,"h":6.56,"l":5.68,"n":558,"o":6.56,"t":"2025-08-11T04:00:00Z","v":60610,"vw":6.13639},{"c":5.4,"h":5.65,"l":5.285,"n":429,"o":5.51,"t":"2025-08-12T04:00:00Z","v":54226,"vw":5.446998},{"c":5.36,"h":5.95,"l":5.12,"n":1009,"o":5.7,"t":"2025-08-13T04:00:00Z","v":112737,"vw":5.447965},{"c":5.12,"h":5.32,"l":4.93,"n":408,"o":5.11,"t":"2025-08-14T04:00:00Z","v":71026,"vw":5.134919},{"c":4.97,"h":5.12,"l":4.85,"n":414,"o":5,"t":"2025-08-15T04:00:00Z","v":45471,"vw":5.007456},{"c":5.06,"h":5.1199,"l":4.8132,"n":228,"o":4.85,"t":"2025-08-18T04:00:00Z","v":13369,"vw":4.961211},{"c":5.11,"h":5.15,"l":4.86,"n":242,"o":4.86,"t":"2025-08-19T04:00:00Z","v":17907,"vw":5.015622},{"c":4.84,"h":5.23,"l":4.54,"n":598,"o":4.96,"t":"2025-08-20T04:00:00Z","v":91226,"vw":4.832005},{"c":6.325,"h":6.7,"l":4.7255,"n":2329,"o":4.77,"t":"2025-08-21T04:00:00Z","v":341535,"vw":5.904751},{"c":7.355,"h":7.45,"l":6.34,"n":2189,"o":6.41,"t":"2025-08-22T04:00:00Z","v":205466,"vw":7.006635},{"c":10.35,"h":13.2799,"l":10,"n":349086,"o":11.4,"t":"2025-08-25T04:00:00Z","v":24815951,"vw":11.872631},{"c":9.73,"h":10.1682,"l":8.51,"n":10382,"o":9.8,"t":"2025-08-26T04:00:00Z","v":1334260,"vw":9.367009},{"c":14.84,"h":18.23,"l":11,"n":229772,"o":11.45,"t":"2025-08-27T04:00:00Z","v":25688804,"vw":15.63933},{"c":16.03,"h":17.55,"l":15.18,"n":51934,"o":16.36,"t":"2025-08-28T04:00:00Z","v":5201702,"vw":16.161181},{"c":13.55,"h":15.38,"l":10.57,"n":15809,"o":15.29,"t":"2025-08-29T04:00:00Z","v":1826664,"vw":13.733748},{"c":11.72,"h":13.4792,"l":11.1201,"n":6717,"o":12.55,"t":"2025-09-02T04:00:00Z","v":744989,"vw":11.871918},{"c":11.91,"h":13.5,"l":11.2,"n":5453,"o":12.16,"t":"2025-09-03T04:00:00Z","v":759250,"vw":12.628443},{"c":10.45,"h":12.7,"l":8.9,"n":5591,"o":12.7,"t":"2025-09-04T04:00:00Z","v":758990,"vw":10.485435},{"c":10.74,"h":10.97,"l":9.26,"n":3124,"o":9.26,"t":"2025-09-05T04:00:00Z","v":359713,"vw":10.371456},{"c":10.24,"h":11.04,"l":10.0401,"n":3069,"o":10.75,"t":"2025-09-08T04:00:00Z","v":275113,"vw":10.587799},{"c":9.44,"h":10.325,"l":9,"n":3747,"o":10.3,"t":"2025-09-09T04:00:00Z","v":527702,"vw":9.492312},{"c":9.25,"h":9.7,"l":8.94,"n":52509,"o":9.44,"t":"2025-09-10T04:00:00Z","v":3364254,"vw":9.258933},{"c":9.26,"h":10.9282,"l":8.75,"n":19794,"o":10.5,"t":"2025-09-11T04:00:00Z","v":1721352,"vw":9.396056},{"c":9.12,"h":9.64,"l":8.92,"n":4958,"o":9.01,"t":"2025-09-12T04:00:00Z","v":694320,"vw":9.241469},{"c":8.89,"h":9.3475,"l":8.09,"n":3903,"o":9,"t":"2025-09-15T04:00:00Z","v":394129,"vw":8.743938},{"c":8.47,"h":8.73,"l":7.9,"n":24549,"o":8.69,"t":"2025-09-16T04:00:00Z","v":1864937,"vw":8.202043},{"c":8.13,"h":8.6,"l":8,"n":2467,"o":8.22,"t":"2025-09-17T04:00:00Z","v":305515,"vw":8.245053},{"c":8.09,"h":8.67,"l":8.02,"n":4441,"o":8.25,"t":"2025-09-18T04:00:00Z","v":648585,"vw":8.319907},{"c":8.16,"h":8.25,"l":7.85,"n":2782,"o":8.13,"t":"2025-09-19T04:00:00Z","v":403327,"vw":8.075333},{"c":7.91,"h":8.055,"l":7.8,"n":2162,"o":7.92,"t":"2025-09-22T04:00:00Z","v":186910,"vw":7.92313},{"c":7.03,"h":7.84,"l":6.91,"n":10774,"o":7.68,"t":"2025-09-23T04:00:00Z","v":889732,"vw":7.283758},{"c":6.59,"h":7.0599,"l":6.3113,"n":3641,"o":7.03,"t":"2025-09-24T04:00:00Z","v":425270,"vw":6.63319},{"c":6.36,"h":6.54,"l":6.17,"n":2344,"o":6.47,"t":"2025-09-25T04:00:00Z","v":324159,"vw":6.303021},{"c":6.72,"h":6.876,"l":6.44,"n":1803,"o":6.46,"t":"2025-09-26T04:00:00Z","v":202806,"vw":6.638007},{"c":6.9,"h":7.0923,"l":6.4,"n":6056,"o":6.55,"t":"2025-09-29T04:00:00Z","v":819126,"vw":6.834935},{"c":6.52,"h":6.9,"l":6.42,"n":1782,"o":6.8,"t":"2025-09-30T04:00:00Z","v":190206,"vw":6.639749},{"c":6.78,"h":6.8722,"l":6.51,"n":1473,"o":6.6,"t":"2025-10-01T04:00:00Z","v":131703,"vw":6.729422},{"c":6.75,"h":6.8711,"l":6.42,"n":94223,"o":6.81,"t":"2025-10-02T04:00:00Z","v":7055051,"vw":6.676814},{"c":6.75,"h":6.82,"l":6.59,"n":3915,"o":6.66,"t":"2025-10-03T04:00:00Z","v":469467,"vw":6.7072},{"c":6.71,"h":6.8099,"l":6.56,"n":2629,"o":6.68,"t":"2025-10-06T04:00:00Z","v":314616,"vw":6.6777},{"c":6.3,"h":6.7,"l":6.1,"n":3399,"o":6.68,"t":"2025-10-07T04:00:00Z","v":374851,"vw":6.37406},{"c":6.69,"h":6.75,"l":6.31,"n":2401,"o":6.55,"t":"2025-10-08T04:00:00Z","v":297793,"vw":6.61148},{"c":6.72,"h":6.85,"l":6.61,"n":6502,"o":6.75,"t":"2025-10-09T04:00:00Z","v":803995,"vw":6.731543},{"c":5.9,"h":6.7491,"l":5.89,"n":3474,"o":6.65,"t":"2025-10-10T04:00:00Z","v":568890,"vw":6.259358},{"c":5.73,"h":5.9096,"l":5.34,"n":3742,"o":5.9,"t":"2025-10-13T04:00:00Z","v":496193,"vw":5.554997},{"c":5.78,"h":5.94,"l":5.56,"n":2506,"o":5.7,"t":"2025-10-14T04:00:00Z","v":306310,"vw":5.810624},{"c":5.58,"h":6.14,"l":5.5201,"n":2186,"o":5.86,"t":"2025-10-15T04:00:00Z","v":243797,"vw":5.797811},{"c":5.06,"h":5.81,"l":5.04,"n":2503,"o":5.64,"t":"2025-10-16T04:00:00Z","v":304310,"vw":5.37049},{"c":4.72,"h":5.0899,"l":4.64,"n":2177,"o":4.91,"t":"2025-10-17T04:00:00Z","v":223709,"vw":4.807993},{"c":4.89,"h":5.0799,"l":4.78,"n":1498,"o":4.98,"t":"2025-10-20T04:00:00Z","v":212156,"vw":4.898897},{"c":5.05,"h":5.21,"l":4.62,"n":2263,"o":4.75,"t":"2025-10-21T04:00:00Z","v":242874,"vw":4.978078},{"c":4.67,"h":5.21,"l":4.6,"n":2305,"o":4.96,"t":"2025-10-22T04:00:00Z","v":176996,"vw":4.829367},{"c":5.17,"h":5.26,"l":4.623,"n":2594,"o":4.67,"t":"2025-10-23T04:00:00Z","v":318427,"vw":5.031794},{"c":5.05,"h":5.295,"l":4.96,"n":1206,"o":5.12,"t":"2025-10-24T04:00:00Z","v":144155,"vw":5.111251},{"c":5.41,"h":5.49,"l":5.07,"n":1591,"o":5.24,"t":"2025-10-27T04:00:00Z","v":177989,"vw":5.317373},{"c":5.15,"h":5.4703,"l":5.0301,"n":1599,"o":5.36,"t":"2025-10-28T04:00:00Z","v":139547,"vw":5.248017},{"c":4.96,"h":5.32,"l":4.91,"n":1211,"o":5.15,"t":"2025-10-29T04:00:00Z","v":92041,"vw":5.109369},{"c":4.5,"h":4.86,"l":4.36,"n":2098,"o":4.86,"t":"2025-10-30T04:00:00Z","v":235570,"vw":4.566332},{"c":4.41,"h":4.53,"l":4.26,"n":1703,"o":4.51,"t":"2025-10-31T04:00:00Z","v":193426,"vw":4.383472},{"c":4.28,"h":4.4113,"l":4.21,"n":1356,"o":4.33,"t":"2025-11-03T05:00:00Z","v":135042,"vw":4.302577},{"c":3.92,"h":4.2499,"l":3.86,"n":1638,"o":4.11,"t":"2025-11-04T05:00:00Z","v":165873,"vw":4.051367},{"c":4.21,"h":4.21,"l":3.87,"n":1036,"o":3.9,"t":"2025-11-05T05:00:00Z","v":91554,"vw":4.008064},{"c":3.79,"h":4.17,"l":3.76,"n":1470,"o":4.17,"t":"2025-11-06T05:00:00Z","v":145102,"vw":3.882262},{"c":3.86,"h":3.9273,"l":3.65,"n":1007,"o":3.76,"t":"2025-11-07T05:00:00Z","v":90809,"vw":3.765711},{"c":4.04,"h":4.04,"l":3.7612,"n":1483,"o":3.95,"t":"2025-11-10T05:00:00Z","v":130082,"vw":3.908636},{"c":3.64,"h":4.02,"l":3.63,"n":989,"o":4.02,"t":"2025-11-11T05:00:00Z","v":81440,"vw":3.808619},{"c":3.67,"h":3.86,"l":3.64,"n":987,"o":3.7,"t":"2025-11-12T05:00:00Z","v":97579,"vw":3.721468},{"c":3.21,"h":3.66,"l":3.1,"n":1826,"o":3.66,"t":"2025-11-13T05:00:00Z","v":217963,"vw":3.280276},{"c":3.08,"h":3.32,"l":3.02,"n":1081,"o":3.09,"t":"2025-11-14T05:00:00Z","v":117325,"vw":3.149401},{"c":2.86,"h":3.13,"l":2.82,"n":1905,"o":3.04,"t":"2025-11-17T05:00:00Z","v":191331,"vw":2.963599},{"c":3.08,"h":3.22,"l":2.8,"n":1072,"o":2.8,"t":"2025-11-18T05:00:00Z","v":119164,"vw":2.998529},{"c":2.97,"h":3.134,"l":2.86,"n":969,"o":3.08,"t":"2025-11-19T05:00:00Z","v":96861,"vw":2.94772},{"c":2.76,"h":3.12,"l":2.73,"n":1489,"o":3.03,"t":"2025-11-20T05:00:00Z","v":154457,"vw":2.846456},{"c":2.83,"h":2.84,"l":2.64,"n":1075,"o":2.65,"t":"2025-11-21T05:00:00Z","v":135011,"vw":2.74584},{"c":2.99,"h":3.08,"l":2.738,"n":953,"o":2.8,"t":"2025-11-24T05:00:00Z","v":106988,"vw":2.916097},{"c":3.16,"h":3.22,"l":2.87,"n":875,"o":2.98,"t":"2025-11-25T05:00:00Z","v":114574,"vw":3.034772},{"c":3.27,"h":3.3525,"l":3.075,"n":1172,"o":3.1,"t":"2025-11-26T05:00:00Z","v":145059,"vw":3.223065},{"c":3.23,"h":3.41,"l":3.19,"n":769,"o":3.32,"t":"2025-11-28T05:00:00Z","v":103653,"vw":3.295183},{"c":3.07,"h":3.2,"l":3.02,"n":838,"o":3.15,"t":"2025-12-01T05:00:00Z","v":82279,"vw":3.116084},{"c":3.09,"h":3.16,"l":3.04,"n":879,"o":3.06,"t":"2025-12-02T05:00:00Z","v":54332,"vw":3.107286},{"c":2.95,"h":3.23,"l":2.92,"n":1681,"o":3.11,"t":"2025-12-03T05:00:00Z","v":189969,"vw":3.009286},{"c":2.66,"h":3.04,"l":2.66,"n":2702,"o":2.95,"t":"2025-12-04T05:00:00Z","v":368100,"vw":2.78045},{"c":2.46,"h":2.7292,"l":2.425,"n":2585,"o":2.69,"t":"2025-12-05T05:00:00Z","v":368290,"vw":2.528631},{"c":2.58,"h":2.645,"l":2.28,"n":3632,"o":2.61,"t":"2025-12-08T05:00:00Z","v":408056,"vw":2.451288},{"c":2.86,"h":2.905,"l":2.5349,"n":2798,"o":2.59,"t":"2025-12-09T05:00:00Z","v":395211,"vw":2.785372},{"c":2.65,"h":2.87,"l":2.58,"n":2383,"o":2.84,"t":"2025-12-10T05:00:00Z","v":301418,"vw":2.742302},{"c":2.76,"h":2.78,"l":2.51,"n":1885,"o":2.58,"t":"2025-12-11T05:00:00Z","v":179607,"vw":2.674881},{"c":2.68,"h":2.9,"l":2.62,"n":2446,"o":2.77,"t":"2025-12-12T05:00:00Z","v":194300,"vw":2.72936},{"c":2.22,"h":2.615,"l":2.21,"n":2462,"o":2.6,"t":"2025-12-15T05:00:00Z","v":340697,"vw":2.308605},{"c":2.22,"h":2.32,"l":2.22,"n":915,"o":2.23,"t":"2025-12-16T05:00:00Z","v":96948,"vw":2.242905},{"c":2.08,"h":2.23,"l":2.055,"n":2099,"o":2.2,"t":"2025-12-17T05:00:00Z","v":361603,"vw":2.11839},{"c":2.01,"h":2.3,"l":2.01,"n":1959,"o":2.13,"t":"2025-12-18T05:00:00Z","v":190675,"vw":2.123542},{"c":2.22,"h":2.3807,"l":2.12,"n":2823,"o":2.12,"t":"2025-12-19T05:00:00Z","v":1039705,"vw":2.229542},{"c":2.11,"h":2.2317,"l":2.05,"n":1925,"o":2.2,"t":"2025-12-22T05:00:00Z","v":182282,"vw":2.112926},{"c":2.12,"h":2.1611,"l":2.02,"n":1426,"o":2.08,"t":"2025-12-23T05:00:00Z","v":118476,"vw":2.098286},{"c":2.2,"h":2.22,"l":2.085,"n":772,"o":2.11,"t":"2025-12-24T05:00:00Z","v":50674,"vw":2.174347},{"c":2.22,"h":2.39,"l":2.1362,"n":1369,"o":2.21,"t":"2025-12-26T05:00:00Z","v":253442,"vw":2.253632},{"c":1.97,"h":2.22,"l":1.96,"n":2107,"o":2.2,"t":"2025-12-29T05:00:00Z","v":275104,"vw":2.059496},{"c":2.09,"h":2.09,"l":1.9301,"n":1278,"o":2,"t":"2025-12-30T05:00:00Z","v":199702,"vw":2.013349},{"c":2.03,"h":2.05,"l":1.96,"n":1642,"o":2.04,"t":"2025-12-31T05:00:00Z","v":170914,"vw":2.003739},{"c":2.24,"h":2.3,"l":2.04,"n":1934,"o":2.05,"t":"2026-01-02T05:00:00Z","v":179382,"vw":2.212079},{"c":2.52,"h":2.57,"l":2.26,"n":2078,"o":2.26,"t":"2026-01-05T05:00:00Z","v":194341,"vw":2.469793},{"c":2.5,"h":2.59,"l":2.4514,"n":1187,"o":2.54,"t":"2026-01-06T05:00:00Z","v":100044,"vw":2.499703},{"c":2.48,"h":2.58,"l":2.46,"n":770,"o":2.49,"t":"2026-01-07T05:00:00Z","v":58634,"vw":2.514521},{"c":2.59,"h":2.6146,"l":2.4911,"n":927,"o":2.51,"t":"2026-01-08T05:00:00Z","v":84828,"vw":2.563747},{"c":1.89,"h":2.04,"l":1.65,"n":18017,"o":1.97,"t":"2026-01-09T05:00:00Z","v":5699032,"vw":1.902706},{"c":2.03,"h":2.0614,"l":1.87,"n":3600,"o":1.93,"t":"2026-01-12T05:00:00Z","v":1383937,"vw":1.962149},{"c":2.11,"h":2.22,"l":1.9,"n":5993,"o":2.04,"t":"2026-01-13T05:00:00Z","v":3212904,"vw":1.98042},{"c":2.18,"h":2.35,"l":1.98,"n":7197,"o":2.2,"t":"2026-01-14T05:00:00Z","v":2503236,"vw":2.211006},{"c":2.3,"h":2.33,"l":2.115,"n":4164,"o":2.23,"t":"2026-01-15T05:00:00Z","v":963108,"vw":2.279448},{"c":2.37,"h":2.385,"l":2.09,"n":6562,"o":2.21,"t":"2026-01-16T05:00:00Z","v":1408468,"vw":2.26037},{"c":2.18,"h":2.2743,"l":2.075,"n":2715,"o":2.26,"t":"2026-01-20T05:00:00Z","v":432847,"vw":2.115661},{"c":2.25,"h":2.267,"l":2.08,"n":3304,"o":2.08,"t":"2026-01-21T05:00:00Z","v":539991,"vw":2.193811},{"c":2.2,"h":2.27,"l":2.13,"n":4572,"o":2.26,"t":"2026-01-22T05:00:00Z","v":769792,"vw":2.195086},{"c":2.17,"h":2.23,"l":2.1,"n":3599,"o":2.13,"t":"2026-01-23T05:00:00Z","v":478630,"vw":2.187798},{"c":2.13,"h":2.2,"l":2.1,"n":6487,"o":2.17,"t":"2026-01-26T05:00:00Z","v":1119530,"vw":2.131224},{"c":2.3,"h":2.31,"l":2.1,"n":4538,"o":2.11,"t":"2026-01-27T05:00:00Z","v":590758,"vw":2.255725},{"c":2.32,"h":2.32,"l":2.24,"n":5016,"o":2.31,"t":"2026-01-28T05:00:00Z","v":832095,"vw":2.270854},{"c":2.12,"h":2.285,"l":2.055,"n":5810,"o":2.28,"t":"2026-01-29T05:00:00Z","v":669830,"vw":2.139812},{"c":2.07,"h":2.12,"l":2,"n":2588,"o":2.11,"t":"2026-01-30T05:00:00Z","v":441611,"vw":2.060264},{"c":1.68,"h":2.02,"l":1.66,"n":4092,"o":2.01,"t":"2026-02-02T05:00:00Z","v":705836,"vw":1.806415},{"c":1.75,"h":1.79,"l":1.65,"n":6193,"o":1.73,"t":"2026-02-03T05:00:00Z","v":1469983,"vw":1.689466},{"c":1.68,"h":1.73,"l":1.57,"n":3486,"o":1.7,"t":"2026-02-04T05:00:00Z","v":833446,"vw":1.602488},{"c":1.425,"h":1.67,"l":1.415,"n":2485,"o":1.62,"t":"2026-02-05T05:00:00Z","v":665698,"vw":1.491168},{"c":1.65,"h":1.74,"l":1.49,"n":2931,"o":1.55,"t":"2026-02-06T05:00:00Z","v":493028,"vw":1.658204},{"c":1.75,"h":1.7692,"l":1.63,"n":3929,"o":1.63,"t":"2026-02-09T05:00:00Z","v":601464,"vw":1.715251},{"c":1.7,"h":1.85,"l":1.7,"n":1232,"o":1.72,"t":"2026-02-10T05:00:00Z","v":197651,"vw":1.75776},{"c":1.66,"h":1.7,"l":1.5786,"n":2100,"o":1.7,"t":"2026-02-11T05:00:00Z","v":243776,"vw":1.660049},{"c":1.65,"h":1.71,"l":1.62,"n":1346,"o":1.68,"t":"2026-02-12T05:00:00Z","v":282127,"vw":1.657614},{"c":1.76,"h":1.797,"l":1.63,"n":1553,"o":1.63,"t":"2026-02-13T05:00:00Z","v":242600,"vw":1.735748},{"c":1.78,"h":1.8,"l":1.66,"n":1588,"o":1.73,"t":"2026-02-17T05:00:00Z","v":248394,"vw":1.766371},{"c":1.79,"h":1.875,"l":1.75,"n":800,"o":1.75,"t":"2026-02-18T05:00:00Z","v":122259,"vw":1.841703},{"c":1.76,"h":1.77,"l":1.71,"n":1018,"o":1.74,"t":"2026-02-19T05:00:00Z","v":85659,"vw":1.736504},{"c":1.8,"h":1.86,"l":1.74,"n":1291,"o":1.74,"t":"2026-02-20T05:00:00Z","v":142337,"vw":1.808544},{"c":1.825,"h":1.855,"l":1.73,"n":1703,"o":1.74,"t":"2026-02-23T05:00:00Z","v":260543,"vw":1.80246},{"c":1.75,"h":1.8402,"l":1.73,"n":1816,"o":1.8,"t":"2026-02-24T05:00:00Z","v":164182,"vw":1.770902},{"c":1.92,"h":2.04,"l":1.77,"n":4392,"o":1.8,"t":"2026-02-25T05:00:00Z","v":1105076,"vw":1.835311},{"c":1.8,"h":1.92,"l":1.76,"n":2872,"o":1.9,"t":"2026-02-26T05:00:00Z","v":202628,"vw":1.817569},{"c":1.73,"h":1.7825,"l":1.675,"n":2727,"o":1.76,"t":"2026-02-27T05:00:00Z","v":216521,"vw":1.713526},{"c":1.78,"h":1.87,"l":1.695,"n":3072,"o":1.71,"t":"2026-03-02T05:00:00Z","v":213400,"vw":1.808067},{"c":1.78,"h":1.81,"l":1.7,"n":2524,"o":1.73,"t":"2026-03-03T05:00:00Z","v":257517,"vw":1.760719},{"c":1.87,"h":1.9,"l":1.76,"n":3238,"o":1.81,"t":"2026-03-04T05:00:00Z","v":595660,"vw":1.850885},{"c":1.85,"h":1.94,"l":1.785,"n":2190,"o":1.88,"t":"2026-03-05T05:00:00Z","v":249698,"vw":1.851578},{"c":1.79,"h":1.86,"l":1.773,"n":1318,"o":1.81,"t":"2026-03-06T05:00:00Z","v":127506,"vw":1.823164},{"c":1.79,"h":1.85,"l":1.73,"n":1630,"o":1.78,"t":"2026-03-09T04:00:00Z","v":107113,"vw":1.804864},{"c":1.82,"h":1.88,"l":1.785,"n":1340,"o":1.83,"t":"2026-03-10T04:00:00Z","v":126303,"vw":1.831823},{"c":1.85,"h":1.885,"l":1.815,"n":1516,"o":1.82,"t":"2026-03-11T04:00:00Z","v":111150,"vw":1.846885},{"c":1.82,"h":1.91,"l":1.81,"n":2256,"o":1.85,"t":"2026-03-12T04:00:00Z","v":252640,"vw":1.878272},{"c":1.9,"h":2.0699,"l":1.865,"n":3424,"o":1.88,"t":"2026-03-13T04:00:00Z","v":531387,"vw":1.944806},{"c":1.96,"h":2.0286,"l":1.91,"n":1768,"o":2.01,"t":"2026-03-16T04:00:00Z","v":185629,"vw":1.94816},{"c":1.92,"h":2.02,"l":1.9,"n":3306,"o":1.97,"t":"2026-03-17T04:00:00Z","v":564672,"vw":1.949692},{"c":1.83,"h":1.89,"l":1.82,"n":1170,"o":1.87,"t":"2026-03-18T04:00:00Z","v":252597,"vw":1.851996},{"c":1.83,"h":1.83,"l":1.78,"n":1001,"o":1.8,"t":"2026-03-19T04:00:00Z","v":179627,"vw":1.807691},{"c":1.77,"h":1.86,"l":1.735,"n":2320,"o":1.82,"t":"2026-03-20T04:00:00Z","v":517855,"vw":1.792745},{"c":1.83,"h":1.83,"l":1.715,"n":1799,"o":1.78,"t":"2026-03-23T04:00:00Z","v":507073,"vw":1.779806},{"c":1.73,"h":1.86,"l":1.72,"n":2511,"o":1.83,"t":"2026-03-24T04:00:00Z","v":291072,"vw":1.768308},{"c":1.73,"h":1.81,"l":1.71,"n":2657,"o":1.79,"t":"2026-03-25T04:00:00Z","v":373569,"vw":1.758499},{"c":1.67,"h":1.74,"l":1.655,"n":1902,"o":1.7,"t":"2026-03-26T04:00:00Z","v":255756,"vw":1.689775},{"c":1.58,"h":1.67,"l":1.555,"n":3748,"o":1.67,"t":"2026-03-27T04:00:00Z","v":400345,"vw":1.596846},{"c":1.56,"h":1.62,"l":1.5201,"n":1489,"o":1.6,"t":"2026-03-30T04:00:00Z","v":241319,"vw":1.570163},{"c":1.68,"h":1.6898,"l":1.55,"n":1952,"o":1.55,"t":"2026-03-31T04:00:00Z","v":226896,"vw":1.639074},{"c":1.63,"h":1.72,"l":1.62,"n":922,"o":1.6999,"t":"2026-04-01T04:00:00Z","v":237613,"vw":1.682782},{"c":1.51,"h":1.59,"l":1.5,"n":4406,"o":1.58,"t":"2026-04-02T04:00:00Z","v":520910,"vw":1.524788},{"c":1.49,"h":1.605,"l":1.48,"n":4692,"o":1.56,"t":"2026-04-06T04:00:00Z","v":1055704,"vw":1.524488},{"c":1.56,"h":1.57,"l":1.42,"n":2574,"o":1.46,"t":"2026-04-07T04:00:00Z","v":661023,"vw":1.48866},{"c":1.63,"h":1.7,"l":1.56,"n":2631,"o":1.63,"t":"2026-04-08T04:00:00Z","v":605293,"vw":1.622069},{"c":1.67,"h":1.68,"l":1.6,"n":1371,"o":1.6,"t":"2026-04-09T04:00:00Z","v":384540,"vw":1.644578},{"c":1.67,"h":1.7,"l":1.6417,"n":1494,"o":1.65,"t":"2026-04-10T04:00:00Z","v":281430,"vw":1.667992},{"c":1.73,"h":1.73,"l":1.6066,"n":1735,"o":1.64,"t":"2026-04-13T04:00:00Z","v":361034,"vw":1.683618},{"c":1.74,"h":1.81,"l":1.725,"n":2187,"o":1.74,"t":"2026-04-14T04:00:00Z","v":308606,"vw":1.76428},{"c":1.85,"h":1.85,"l":1.74,"n":1407,"o":1.74,"t":"2026-04-15T04:00:00Z","v":323914,"vw":1.789976},{"c":1.92,"h":1.95,"l":1.79,"n":1475,"o":1.84,"t":"2026-04-16T04:00:00Z","v":417612,"vw":1.872613},{"c":1.91,"h":1.9563,"l":1.89,"n":1985,"o":1.95,"t":"2026-04-17T04:00:00Z","v":329160,"vw":1.920493},{"c":1.84,"h":1.86,"l":1.815,"n":1717,"o":1.86,"t":"2026-04-20T04:00:00Z","v":194344,"vw":1.833229},{"c":1.83,"h":1.885,"l":1.82,"n":1366,"o":1.85,"t":"2026-04-21T04:00:00Z","v":264876,"vw":1.845555},{"c":1.95,"h":1.97,"l":1.87,"n":2201,"o":1.87,"t":"2026-04-22T04:00:00Z","v":464938,"vw":1.935839},{"c":1.83,"h":1.95,"l":1.815,"n":2332,"o":1.93,"t":"2026-04-23T04:00:00Z","v":494275,"vw":1.852831},{"c":1.88,"h":1.925,"l":1.82,"n":1660,"o":1.85,"t":"2026-04-24T04:00:00Z","v":324240,"vw":1.885291},{"c":1.79,"h":1.895,"l":1.79,"n":2197,"o":1.89,"t":"2026-04-27T04:00:00Z","v":313401,"vw":1.822035},{"c":1.79,"h":1.8,"l":1.73,"n":3564,"o":1.78,"t":"2026-04-28T04:00:00Z","v":282706,"vw":1.770952},{"c":1.75,"h":1.79,"l":1.73,"n":3111,"o":1.79,"t":"2026-04-29T04:00:00Z","v":174697,"vw":1.761815},{"c":1.785,"h":1.795,"l":1.735,"n":6117,"o":1.77,"t":"2026-04-30T04:00:00Z","v":176040,"vw":1.78143},{"c":1.84,"h":1.85,"l":1.77,"n":2385,"o":1.77,"t":"2026-05-01T04:00:00Z","v":314597,"vw":1.804827},{"c":1.83,"h":1.88,"l":1.79,"n":4224,"o":1.84,"t":"2026-05-04T04:00:00Z","v":419776,"vw":1.835347},{"c":1.9,"h":1.91,"l":1.825,"n":5581,"o":1.86,"t":"2026-05-05T04:00:00Z","v":439854,"vw":1.862566},{"c":1.88,"h":1.94,"l":1.865,"n":3653,"o":1.92,"t":"2026-05-06T04:00:00Z","v":329649,"vw":1.891623},{"c":1.87,"h":1.885,"l":1.84,"n":1839,"o":1.87,"t":"2026-05-07T04:00:00Z","v":148776,"vw":1.868932},{"c":2,"h":2.015,"l":1.85,"n":4061,"o":1.89,"t":"2026-05-08T04:00:00Z","v":471995,"vw":1.959642},{"c":2.09,"h":2.135,"l":2,"n":2690,"o":2.03,"t":"2026-05-11T04:00:00Z","v":331363,"vw":2.083468},{"c":2,"h":2.14,"l":2,"n":2441,"o":2.09,"t":"2026-05-12T04:00:00Z","v":247557,"vw":2.055632},{"c":1.96,"h":2.05,"l":1.9395,"n":1614,"o":2.03,"t":"2026-05-13T04:00:00Z","v":143497,"vw":1.977641},{"c":2,"h":2.02,"l":1.91,"n":3303,"o":2,"t":"2026-05-14T04:00:00Z","v":360478,"vw":1.996946},{"c":1.88,"h":1.99,"l":1.8611,"n":929,"o":1.92,"t":"2026-05-15T04:00:00Z","v":127616,"vw":1.905296},{"c":1.8,"h":1.87,"l":1.78,"n":980,"o":1.87,"t":"2026-05-18T04:00:00Z","v":99388,"vw":1.810537},{"c":1.77,"h":1.8,"l":1.7503,"n":874,"o":1.8,"t":"2026-05-19T04:00:00Z","v":86124,"vw":1.781063},{"c":1.86,"h":1.8889,"l":1.74,"n":1454,"o":1.75,"t":"2026-05-20T04:00:00Z","v":158475,"vw":1.836847},{"c":1.89,"h":1.915,"l":1.84,"n":1332,"o":1.84,"t":"2026-05-21T04:00:00Z","v":121864,"vw":1.894832},{"c":1.81,"h":1.91,"l":1.81,"n":1802,"o":1.9,"t":"2026-05-22T04:00:00Z","v":139358,"vw":1.858898},{"c":1.82,"h":1.87,"l":1.81,"n":1042,"o":1.87,"t":"2026-05-26T04:00:00Z","v":139244,"vw":1.83728},{"c":1.84,"h":1.98,"l":1.81,"n":2892,"o":1.98,"t":"2026-05-27T04:00:00Z","v":520566,"vw":1.851743},{"c":1.77,"h":1.84,"l":1.64,"n":1085,"o":1.84,"t":"2026-05-28T04:00:00Z","v":210168,"vw":1.737201},{"c":1.83,"h":1.83,"l":1.71,"n":923,"o":1.8,"t":"2026-05-29T04:00:00Z","v":189463,"vw":1.773665},{"c":1.65,"h":1.785,"l":1.65,"n":1917,"o":1.76,"t":"2026-06-01T04:00:00Z","v":374653,"vw":1.691933},{"c":1.44,"h":1.65,"l":1.43,"n":1825,"o":1.65,"t":"2026-06-02T04:00:00Z","v":296118,"vw":1.506504},{"c":1.295,"h":1.46,"l":1.28,"n":1463,"o":1.41,"t":"2026-06-03T04:00:00Z","v":280737,"vw":1.371956},{"c":1.25,"h":1.3027,"l":1.21,"n":2195,"o":1.25,"t":"2026-06-04T04:00:00Z","v":405962,"vw":1.251996},{"c":1.21,"h":1.27,"l":1.13,"n":3305,"o":1.23,"t":"2026-06-05T04:00:00Z","v":538529,"vw":1.207715},{"c":1.31,"h":1.325,"l":1.23,"n":2845,"o":1.26,"t":"2026-06-08T04:00:00Z","v":450066,"vw":1.298502},{"c":1.16,"h":1.3038,"l":1.14,"n":2146,"o":1.3,"t":"2026-06-09T04:00:00Z","v":213570,"vw":1.180888},{"c":1.11,"h":1.16,"l":1.02,"n":3253,"o":1.12,"t":"2026-06-10T04:00:00Z","v":691182,"vw":1.093465},{"c":1.13,"h":1.1698,"l":1.1,"n":1137,"o":1.15,"t":"2026-06-11T04:00:00Z","v":226565,"vw":1.131118},{"c":1.12,"h":1.17,"l":1.07,"n":1014,"o":1.11,"t":"2026-06-12T04:00:00Z","v":165960,"vw":1.125115},{"c":1.25,"h":1.3,"l":1.19,"n":2923,"o":1.2,"t":"2026-06-15T04:00:00Z","v":607140,"vw":1.252906},{"c":1.29,"h":1.37,"l":1.22,"n":3844,"o":1.31,"t":"2026-06-16T04:00:00Z","v":971620,"vw":1.299869},{"c":1.2,"h":1.32,"l":1.18,"n":4242,"o":1.26,"t":"2026-06-17T04:00:00Z","v":513201,"vw":1.253969},{"c":1.18,"h":1.26,"l":1.15,"n":2950,"o":1.19,"t":"2026-06-18T04:00:00Z","v":759687,"vw":1.188635},{"c":1.08,"h":1.2,"l":1.06,"n":1843,"o":1.2,"t":"2026-06-22T04:00:00Z","v":412551,"vw":1.111364},{"c":1.03,"h":1.0905,"l":0.98,"n":2856,"o":1.065,"t":"2026-06-23T04:00:00Z","v":569863,"vw":1.027628},{"c":1.02,"h":1.04,"l":0.9801,"n":2025,"o":1.01,"t":"2026-06-24T04:00:00Z","v":483425,"vw":1.010303},{"c":0.95,"h":1.025,"l":0.91,"n":1559,"o":1.02,"t":"2026-06-25T04:00:00Z","v":378849,"vw":0.967701},{"c":1.09,"h":1.09,"l":0.9601,"n":2822,"o":0.9603,"t":"2026-06-26T04:00:00Z","v":484774,"vw":1.062755},{"c":1.12,"h":1.13,"l":1.02,"n":1760,"o":1.06,"t":"2026-06-29T04:00:00Z","v":201734,"vw":1.078952},{"c":1.11,"h":1.13,"l":1.07,"n":1028,"o":1.13,"t":"2026-06-30T04:00:00Z","v":138411,"vw":1.102461},{"c":1.11,"h":1.14,"l":1.065,"n":2199,"o":1.1,"t":"2026-07-01T04:00:00Z","v":254009,"vw":1.103365},{"c":1.23,"h":1.23,"l":1.14,"n":3279,"o":1.18,"t":"2026-07-02T04:00:00Z","v":363765,"vw":1.197457},{"c":1.24,"h":1.2592,"l":1.16,"n":925,"o":1.19,"t":"2026-07-06T04:00:00Z","v":94106,"vw":1.224158},{"c":1.15,"h":1.22,"l":1.13,"n":923,"o":1.22,"t":"2026-07-07T04:00:00Z","v":125744,"vw":1.16348},{"c":1.14,"h":1.16,"l":1.09,"n":994,"o":1.13,"t":"2026-07-08T04:00:00Z","v":170677,"vw":1.126413},{"c":1.18,"h":1.195,"l":1.102,"n":1250,"o":1.11,"t":"2026-07-09T04:00:00Z","v":107646,"vw":1.16968},{"c":1.16,"h":1.21,"l":1.12,"n":592,"o":1.21,"t":"2026-07-10T04:00:00Z","v":79401,"vw":1.159222},{"c":1.14,"h":1.15,"l":1.1,"n":505,"o":1.13,"t":"2026-07-13T04:00:00Z","v":73864,"vw":1.135287},{"c":1.16,"h":1.17,"l":1.13,"n":631,"o":1.17,"t":"2026-07-14T04:00:00Z","v":68286,"vw":1.157519},{"c":1.24,"h":1.25,"l":1.16,"n":618,"o":1.2,"t":"2026-07-15T04:00:00Z","v":58785,"vw":1.217295},{"c":1.19,"h":1.26,"l":1.16,"n":1185,"o":1.19,"t":"2026-07-16T04:00:00Z","v":136866,"vw":1.21538},{"c":1.16,"h":1.21,"l":1.11,"n":1244,"o":1.15,"t":"2026-07-17T04:00:00Z","v":114888,"vw":1.181372},{"c":1.3,"h":1.32,"l":1.12,"n":1846,"o":1.17,"t":"2026-07-20T04:00:00Z","v":199267,"vw":1.251477},{"c":1.35,"h":1.36,"l":1.2406,"n":1372,"o":1.32,"t":"2026-07-21T04:00:00Z","v":115042,"vw":1.334778},{"c":1.39,"h":1.39,"l":1.2604,"n":821,"o":1.33,"t":"2026-07-22T04:00:00Z","v":50776,"vw":1.333371},{"c":1.43,"h":1.54,"l":1.335,"n":2363,"o":1.36,"t":"2026-07-23T04:00:00Z","v":304453,"vw":1.456251},{"c":1.39,"h":1.49,"l":1.33,"n":683,"o":1.49,"t":"2026-07-24T04:00:00Z","v":61477,"vw":1.407547},{"c":1.32,"h":1.45,"l":1.31,"n":909,"o":1.41,"t":"2026-07-27T04:00:00Z","v":43556,"vw":1.359146},{"c":1.4,"h":1.42,"l":1.25,"n":864,"o":1.34,"t":"2026-07-28T04:00:00Z","v":71958,"vw":1.371966},{"c":1.37,"h":1.43,"l":1.31,"n":1025,"o":1.4,"t":"2026-07-29T04:00:00Z","v":79746,"vw":1.365335},{"c":1.34,"h":1.39,"l":1.33,"n":809,"o":1.35,"t":"2026-07-30T04:00:00Z","v":74755,"vw":1.362004},{"c":1.31,"h":1.36,"l":1.25,"n":946,"o":1.35,"t":"2026-07-31T04:00:00Z","v":81108,"vw":1.313915},{"c":1.29,"h":1.39,"l":1.28,"n":1263,"o":1.39,"t":"2026-08-03T04:00:00Z","v":81543,"vw":1.344938},{"c":1.3,"h":1.37,"l":1.28,"n":1439,"o":1.3,"t":"2026-08-04T04:00:00Z","v":175815,"vw":1.335993},{"c":1.28,"h":1.34,"l":1.2,"n":669,"o":1.3,"t":"2026-08-05T04:00:00Z","v":84686,"vw":1.268702},{"c":1.17,"h":1.25,"l":1.1,"n":594,"o":1.25,"t":"2026-08-06T04:00:00Z","v":47157,"vw":1.175828},{"c":1.21,"h":1.25,"l":1.15,"n":367,"o":1.25,"t":"2026-08-07T04:00:00Z","v":21100,"vw":1.175699},{"c":1.25,"h":1.25,"l":1.15,"n":784,"o":1.2,"t":"2026-08-10T04:00:00Z","v":48509,"vw":1.227308},{"c":1.16,"h":1.26,"l":1.1,"n":3155,"o":1.24,"t":"2026-08-11T04:00:00Z","v":561685,"vw":1.187273},{"c":1.12,"h":1.2319,"l":1.06,"n":2333,"o":1.2,"t":"2026-08-12T04:00:00Z","v":278042,"vw":1.127151},{"c":0.9999,"h":1.16,"l":0.9913,"n":1805,"o":1.11,"t":"2026-08-13T04:00:00Z","v":387952,"vw":1.068727},{"c":0.98,"h":1.0399,"l":0.9718,"n":1840,"o":1,"t":"2026-08-14T04:00:00Z","v":218081,"vw":0.994435},{"c":1,"h":1.04,"l":0.968,"n":2153,"o":0.98,"t":"2026-08-17T04:00:00Z","v":418966,"vw":1.005331},{"c":0.9862,"h":1.04,"l":0.9681,"n":1234,"o":0.9998,"t":"2026-08-18T04:00:00Z","v":323209,"vw":0.993429},{"c":1.27,"h":1.35,"l":0.99,"n":10822,"o":1.0299,"t":"2026-08-19T04:00:00Z","v":1559840,"vw":1.23631},{"c":1.27,"h":1.3205,"l":1.17,"n":4678,"o":1.24,"t":"2026-08-20T04:00:00Z","v":654767,"vw":1.239936},{"c":1.3,"h":1.37,"l":1.24,"n":1371,"o":1.32,"t":"2026-08-21T04:00:00Z","v":238114,"vw":1.312923},{"c":1.34,"h":1.4556,"l":1.25,"n":5068,"o":1.26,"t":"2026-08-24T04:00:00Z","v":693416,"vw":1.371284},{"c":1.33,"h":1.374,"l":1.25,"n":2976,"o":1.33,"t":"2026-08-25T04:00:00Z","v":603400,"vw":1.335943},{"c":1.27,"h":1.3759,"l":1.26,"n":2209,"o":1.3,"t":"2026-08-26T04:00:00Z","v":220049,"vw":1.301785},{"c":1.47,"h":1.56,"l":1.34,"n":10457,"o":1.35,"t":"2026-08-27T04:00:00Z","v":1784730,"vw":1.466672},{"c":1.42,"h":1.45,"l":1.32,"n":1298,"o":1.45,"t":"2026-08-28T04:00:00Z","v":202015,"vw":1.399715},{"c":1.37,"h":1.42,"l":1.34,"n":578,"o":1.42,"t":"2026-08-31T04:00:00Z","v":44039,"vw":1.374098},{"c":1.31,"h":1.38,"l":1.28,"n":1028,"o":1.35,"t":"2026-09-01T04:00:00Z","v":138316,"vw":1.325953},{"c":1.27,"h":1.3,"l":1.24,"n":667,"o":1.3,"t":"2026-09-02T04:00:00Z","v":80067,"vw":1.268359},{"c":1.43,"h":1.43,"l":1.26,"n":1622,"o":1.35,"t":"2026-09-03T04:00:00Z","v":391299,"vw":1.377762},{"c":1.38,"h":1.408,"l":1.33,"n":1289,"o":1.4,"t":"2026-09-04T04:00:00Z","v":281588,"vw":1.363406},{"c":1.345,"h":1.41,"l":1.31,"n":1946,"o":1.35,"t":"2026-09-08T04:00:00Z","v":262525,"vw":1.362752},{"c":1.29,"h":1.37,"l":1.27,"n":1099,"o":1.37,"t":"2026-09-09T04:00:00Z","v":136300,"vw":1.332882},{"c":1.3,"h":1.3,"l":1.23,"n":1167,"o":1.26,"t":"2026-09-10T04:00:00Z","v":94949,"vw":1.271581},{"c":1.38,"h":1.3836,"l":1.27,"n":964,"o":1.3015,"t":"2026-09-11T04:00:00Z","v":130330,"vw":1.356691},{"c":1.42,"h":1.4399,"l":1.31,"n":1174,"o":1.4,"t":"2026-09-14T04:00:00Z","v":175950,"vw":1.38754},{"c":1.3,"h":1.48,"l":1.28,"n":6043,"o":1.39,"t":"2026-09-15T04:00:00Z","v":774856,"vw":1.345159},{"c":1.31,"h":1.32,"l":1.23,"n":3258,"o":1.3,"t":"2026-09-16T04:00:00Z","v":1138450,"vw":1.287367},{"c":1.37,"h":1.37,"l":1.285,"n":2298,"o":1.32,"t":"2026-09-17T04:00:00Z","v":393160,"vw":1.317175},{"c":1.695,"h":1.7282,"l":1.37,"n":4455,"o":1.37,"t":"2026-09-18T04:00:00Z","v":1064270,"vw":1.622199},{"c":1.79,"h":1.8172,"l":1.7,"n":2202,"o":1.74,"t":"2026-09-21T04:00:00Z","v":378736,"vw":1.759116},{"c":1.78,"h":1.825,"l":1.7,"n":1416,"o":1.8,"t":"2026-09-22T04:00:00Z","v":237907,"vw":1.762135},{"c":1.81,"h":1.93,"l":1.7,"n":2443,"o":1.76,"t":"2026-09-23T04:00:00Z","v":388240,"vw":1.81144},{"c":1.88,"h":1.9,"l":1.76,"n":1440,"o":1.8,"t":"2026-09-24T04:00:00Z","v":152395,"vw":1.85744},{"c":1.88,"h":1.955,"l":1.81,"n":2631,"o":1.92,"t":"2026-09-25T04:00:00Z","v":382911,"vw":1.906322},{"c":1.77,"h":1.8793,"l":1.735,"n":1452,"o":1.86,"t":"2026-09-28T04:00:00Z","v":270659,"vw":1.797563},{"c":1.83,"h":1.97,"l":1.78,"n":2522,"o":1.78,"t":"2026-09-29T04:00:00Z","v":401537,"vw":1.900335},{"c":1.95,"h":1.985,"l":1.82,"n":2064,"o":1.88,"t":"2026-09-30T04:00:00Z","v":469141,"vw":1.941308},{"c":1.94,"h":1.9855,"l":1.91,"n":2882,"o":1.95,"t":"2026-10-01T04:00:00Z","v":287048,"vw":1.944727},{"c":1.84,"h":2.07,"l":1.81,"n":2252,"o":2.01,"t":"2026-10-02T04:00:00Z","v":426713,"vw":1.909176},{"c":1.87,"h":2.03,"l":1.81,"n":3242,"o":1.85,"t":"2026-10-05T04:00:00Z","v":500920,"vw":1.898588},{"c":1.88,"h":1.96,"l":1.835,"n":2557,"o":1.86,"t":"2026-10-06T04:00:00Z","v":416318,"vw":1.88129},{"c":1.81,"h":1.84,"l":1.71,"n":1263,"o":1.84,"t":"2026-10-07T04:00:00Z","v":436606,"vw":1.784486},{"c":1.69,"h":1.7734,"l":1.6,"n":1685,"o":1.77,"t":"2026-10-08T04:00:00Z","v":231154,"vw":1.683542},{"c":1.82,"h":1.88,"l":1.6701,"n":1625,"o":1.7,"t":"2026-10-09T04:00:00Z","v":268427,"vw":1.829562},{"c":2.6,"h":2.67,"l":2.29,"n":208973,"o":2.335,"t":"2026-10-12T04:00:00Z","v":42106383,"vw":2.543332},{"c":2.61,"h":2.64,"l":2.37,"n":13520,"o":2.51,"t":"2026-10-13T04:00:00Z","v":2990100,"vw":2.532599},{"c":2.55,"h":2.64,"l":2.46,"n":8992,"o":2.57,"t":"2026-10-14T04:00:00Z","v":1768561,"vw":2.554431},{"c":2.74,"h":2.77,"l":2.55,"n":9962,"o":2.6,"t":"2026-10-15T04:00:00Z","v":2073937,"vw":2.679329},{"c":2.65,"h":2.74,"l":2.56,"n":7118,"o":2.68,"t":"2026-10-16T04:00:00Z","v":1594449,"vw":2.673159},{"c":2.79,"h":2.83,"l":2.72,"n":10141,"o":2.75,"t":"2026-10-19T04:00:00Z","v":2603574,"vw":2.788606},{"c":2.83,"h":2.84,"l":2.77,"n":6540,"o":2.8,"t":"2026-10-20T04:00:00Z","v":2708374,"vw":2.802852},{"c":2.88,"h":2.92,"l":2.82,"n":7656,"o":2.83,"t":"2026-10-21T04:00:00Z","v":2155572,"vw":2.875516},{"c":2.87,"h":2.89,"l":2.84,"n":4574,"o":2.87,"t":"2026-10-22T04:00:00Z","v":1024581,"vw":2.858312},{"c":2.89,"h":2.9,"l":2.86,"n":2909,"o":2.86,"t":"2026-10-23T04:00:00Z","v":1078216,"vw":2.880645}],"volatilityBars":[{"c":1.77,"h":1.77,"l":1.77,"n":2,"o":1.77,"t":"2026-09-24T08:45:00Z","v":160,"vw":1.77},{"c":1.8,"h":1.8191,"l":1.77,"n":26,"o":1.8,"t":"2026-09-24T13:30:00Z","v":9563,"vw":1.795032},{"c":1.77,"h":1.79,"l":1.77,"n":33,"o":1.79,"t":"2026-09-24T13:45:00Z","v":4858,"vw":1.783363},{"c":1.8283,"h":1.8283,"l":1.79,"n":25,"o":1.79,"t":"2026-09-24T14:00:00Z","v":2467,"vw":1.801702},{"c":1.82,"h":1.84,"l":1.82,"n":16,"o":1.83,"t":"2026-09-24T14:15:00Z","v":1075,"vw":1.827644},{"c":1.825,"h":1.825,"l":1.825,"n":1,"o":1.825,"t":"2026-09-24T14:30:00Z","v":100,"vw":1.825},{"c":1.795,"h":1.85,"l":1.79,"n":58,"o":1.79,"t":"2026-09-24T14:45:00Z","v":10957,"vw":1.817679},{"c":1.7798,"h":1.7969,"l":1.77,"n":19,"o":1.78,"t":"2026-09-24T15:00:00Z","v":8407,"vw":1.792338},{"c":1.78,"h":1.78,"l":1.76,"n":89,"o":1.78,"t":"2026-09-24T15:15:00Z","v":3873,"vw":1.775873},{"c":1.8,"h":1.8,"l":1.7899,"n":10,"o":1.7899,"t":"2026-09-24T15:30:00Z","v":7077,"vw":1.790374},{"c":1.87,"h":1.8841,"l":1.8071,"n":73,"o":1.8071,"t":"2026-09-24T15:45:00Z","v":11258,"vw":1.854125},{"c":1.885,"h":1.9,"l":1.87,"n":42,"o":1.87,"t":"2026-09-24T16:00:00Z","v":4540,"vw":1.885352},{"c":1.875,"h":1.9,"l":1.8632,"n":102,"o":1.9,"t":"2026-09-24T16:15:00Z","v":22040,"vw":1.891109},{"c":1.8974,"h":1.8974,"l":1.875,"n":10,"o":1.8793,"t":"2026-09-24T16:30:00Z","v":805,"vw":1.886738},{"c":1.9,"h":1.9,"l":1.89,"n":319,"o":1.9,"t":"2026-09-24T16:45:00Z","v":19665,"vw":1.892715},{"c":1.88,"h":1.8979,"l":1.88,"n":7,"o":1.8979,"t":"2026-09-24T17:00:00Z","v":2051,"vw":1.88679},{"c":1.8716,"h":1.89,"l":1.87,"n":38,"o":1.88,"t":"2026-09-24T17:15:00Z","v":4606,"vw":1.881539},{"c":1.88,"h":1.89,"l":1.88,"n":15,"o":1.89,"t":"2026-09-24T17:30:00Z","v":1685,"vw":1.888125},{"c":1.88,"h":1.88,"l":1.88,"n":2,"o":1.88,"t":"2026-09-24T18:00:00Z","v":301,"vw":1.88},{"c":1.89,"h":1.89,"l":1.89,"n":7,"o":1.89,"t":"2026-09-24T18:15:00Z","v":750,"vw":1.89},{"c":1.885,"h":1.885,"l":1.87,"n":7,"o":1.885,"t":"2026-09-24T18:45:00Z","v":431,"vw":1.88125},{"c":1.87,"h":1.87,"l":1.87,"n":7,"o":1.87,"t":"2026-09-24T19:00:00Z","v":931,"vw":1.87},{"c":1.8951,"h":1.9,"l":1.88,"n":111,"o":1.89,"t":"2026-09-24T19:15:00Z","v":12608,"vw":1.896609},{"c":1.885,"h":1.885,"l":1.885,"n":4,"o":1.885,"t":"2026-09-24T19:30:00Z","v":1800,"vw":1.885},{"c":1.89,"h":1.9,"l":1.87,"n":158,"o":1.9,"t":"2026-09-24T19:45:00Z","v":15139,"vw":1.897494},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-09-24T20:00:00Z","v":523,"vw":1.88},{"c":1.9,"h":1.9,"l":1.9,"n":7,"o":1.9,"t":"2026-09-24T21:00:00Z","v":2000,"vw":1.9},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-09-25T08:15:00Z","v":112,"vw":1.95},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-09-25T12:45:00Z","v":111,"vw":1.92},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-09-25T13:00:00Z","v":400,"vw":1.91},{"c":1.945,"h":1.945,"l":1.9,"n":47,"o":1.92,"t":"2026-09-25T13:30:00Z","v":7984,"vw":1.925512},{"c":1.945,"h":1.945,"l":1.94,"n":6,"o":1.94,"t":"2026-09-25T13:45:00Z","v":409,"vw":1.942632},{"c":1.9123,"h":1.9399,"l":1.91,"n":20,"o":1.9103,"t":"2026-09-25T14:00:00Z","v":3763,"vw":1.935135},{"c":1.93,"h":1.93,"l":1.93,"n":7,"o":1.93,"t":"2026-09-25T14:15:00Z","v":402,"vw":1.93},{"c":1.9398,"h":1.9399,"l":1.9398,"n":3,"o":1.9399,"t":"2026-09-25T14:30:00Z","v":701,"vw":1.939829},{"c":1.9439,"h":1.945,"l":1.94,"n":13,"o":1.94,"t":"2026-09-25T14:45:00Z","v":2577,"vw":1.941125},{"c":1.94,"h":1.95,"l":1.93,"n":71,"o":1.95,"t":"2026-09-25T15:00:00Z","v":6936,"vw":1.943034},{"c":1.89,"h":1.94,"l":1.88,"n":104,"o":1.936,"t":"2026-09-25T15:15:00Z","v":24343,"vw":1.925925},{"c":1.842,"h":1.898,"l":1.84,"n":89,"o":1.89,"t":"2026-09-25T15:30:00Z","v":39694,"vw":1.860656},{"c":1.86,"h":1.86,"l":1.81,"n":23,"o":1.855,"t":"2026-09-25T15:45:00Z","v":11387,"vw":1.844787},{"c":1.88,"h":1.88,"l":1.86,"n":45,"o":1.86,"t":"2026-09-25T16:00:00Z","v":6478,"vw":1.865468},{"c":1.87,"h":1.8831,"l":1.87,"n":201,"o":1.87,"t":"2026-09-25T16:15:00Z","v":22174,"vw":1.871134},{"c":1.89,"h":1.9,"l":1.89,"n":15,"o":1.89,"t":"2026-09-25T16:30:00Z","v":1418,"vw":1.891251},{"c":1.91,"h":1.91,"l":1.87,"n":109,"o":1.89,"t":"2026-09-25T16:45:00Z","v":20204,"vw":1.893873},{"c":1.91,"h":1.94,"l":1.91,"n":172,"o":1.915,"t":"2026-09-25T17:00:00Z","v":22551,"vw":1.928299},{"c":1.92,"h":1.938,"l":1.92,"n":21,"o":1.92,"t":"2026-09-25T17:15:00Z","v":3702,"vw":1.922727},{"c":1.92,"h":1.925,"l":1.92,"n":227,"o":1.92,"t":"2026-09-25T17:30:00Z","v":3055,"vw":1.920667},{"c":1.92,"h":1.9245,"l":1.92,"n":9,"o":1.9215,"t":"2026-09-25T17:45:00Z","v":1772,"vw":1.921672},{"c":1.915,"h":1.925,"l":1.905,"n":172,"o":1.925,"t":"2026-09-25T18:00:00Z","v":15549,"vw":1.918973},{"c":1.9,"h":1.91,"l":1.9,"n":26,"o":1.91,"t":"2026-09-25T18:15:00Z","v":6668,"vw":1.909141},{"c":1.91,"h":1.91,"l":1.9033,"n":21,"o":1.905,"t":"2026-09-25T18:30:00Z","v":1794,"vw":1.907741},{"c":1.93,"h":1.94,"l":1.91,"n":95,"o":1.92,"t":"2026-09-25T18:45:00Z","v":8968,"vw":1.93507},{"c":1.9525,"h":1.955,"l":1.925,"n":296,"o":1.94,"t":"2026-09-25T19:00:00Z","v":51926,"vw":1.937354},{"c":1.915,"h":1.9525,"l":1.9,"n":60,"o":1.9525,"t":"2026-09-25T19:15:00Z","v":48089,"vw":1.928357},{"c":1.86,"h":1.91,"l":1.86,"n":56,"o":1.91,"t":"2026-09-25T19:30:00Z","v":12728,"vw":1.895431},{"c":1.875,"h":1.89,"l":1.86,"n":168,"o":1.87,"t":"2026-09-25T19:45:00Z","v":32664,"vw":1.880328},{"c":1.88,"h":1.88,"l":1.88,"n":4,"o":1.88,"t":"2026-09-25T20:00:00Z","v":1724,"vw":1.88},{"c":1.9001,"h":1.9001,"l":1.9001,"n":1,"o":1.9001,"t":"2026-09-25T21:45:00Z","v":100,"vw":1.9001},{"c":1.9005,"h":1.9005,"l":1.9005,"n":1,"o":1.9005,"t":"2026-09-25T22:00:00Z","v":100,"vw":1.9005},{"c":1.925,"h":1.94,"l":1.9005,"n":22,"o":1.9005,"t":"2026-09-25T23:00:00Z","v":1940,"vw":1.932541},{"c":1.9499,"h":1.95,"l":1.94,"n":14,"o":1.9497,"t":"2026-09-25T23:15:00Z","v":8280,"vw":1.948927},{"c":1.9798,"h":1.9798,"l":1.97,"n":16,"o":1.97,"t":"2026-09-25T23:30:00Z","v":2230,"vw":1.972541},{"c":1.9869,"h":1.9899,"l":1.9798,"n":17,"o":1.9798,"t":"2026-09-25T23:45:00Z","v":5643,"vw":1.983432},{"c":1.88,"h":2.05,"l":1.88,"n":4,"o":2.05,"t":"2026-09-28T08:00:00Z","v":701,"vw":2.007228},{"c":1.8546,"h":1.8546,"l":1.85,"n":2,"o":1.85,"t":"2026-09-28T10:00:00Z","v":579,"vw":1.853178},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-09-28T10:45:00Z","v":101,"vw":1.85},{"c":1.84,"h":1.89,"l":1.84,"n":5,"o":1.89,"t":"2026-09-28T12:00:00Z","v":1229,"vw":1.862143},{"c":1.8598,"h":1.8793,"l":1.83,"n":50,"o":1.86,"t":"2026-09-28T13:30:00Z","v":11240,"vw":1.859224},{"c":1.8427,"h":1.8427,"l":1.8427,"n":1,"o":1.8427,"t":"2026-09-28T13:45:00Z","v":200,"vw":1.8427},{"c":1.84,"h":1.8524,"l":1.84,"n":22,"o":1.85,"t":"2026-09-28T14:00:00Z","v":2352,"vw":1.849138},{"c":1.825,"h":1.86,"l":1.82,"n":49,"o":1.8437,"t":"2026-09-28T14:15:00Z","v":19516,"vw":1.841481},{"c":1.82,"h":1.8317,"l":1.81,"n":12,"o":1.81,"t":"2026-09-28T14:30:00Z","v":1073,"vw":1.819895},{"c":1.78,"h":1.82,"l":1.78,"n":55,"o":1.81,"t":"2026-09-28T14:45:00Z","v":98463,"vw":1.806707},{"c":1.78,"h":1.795,"l":1.7737,"n":133,"o":1.78,"t":"2026-09-28T15:00:00Z","v":15141,"vw":1.78445},{"c":1.79,"h":1.79,"l":1.79,"n":2,"o":1.79,"t":"2026-09-28T15:15:00Z","v":134,"vw":1.79},{"c":1.7835,"h":1.785,"l":1.77,"n":15,"o":1.78,"t":"2026-09-28T15:30:00Z","v":8325,"vw":1.775466},{"c":1.77,"h":1.77,"l":1.77,"n":3,"o":1.77,"t":"2026-09-28T15:45:00Z","v":461,"vw":1.77},{"c":1.78,"h":1.78,"l":1.775,"n":33,"o":1.775,"t":"2026-09-28T16:00:00Z","v":9579,"vw":1.776674},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-09-28T16:15:00Z","v":100,"vw":1.8},{"c":1.79,"h":1.8,"l":1.79,"n":5,"o":1.8,"t":"2026-09-28T16:30:00Z","v":1179,"vw":1.799091},{"c":1.7997,"h":1.7997,"l":1.79,"n":6,"o":1.79,"t":"2026-09-28T16:45:00Z","v":1261,"vw":1.795291},{"c":1.8,"h":1.8,"l":1.8,"n":401,"o":1.8,"t":"2026-09-28T17:00:00Z","v":34585,"vw":1.8},{"c":1.785,"h":1.7991,"l":1.785,"n":26,"o":1.795,"t":"2026-09-28T17:15:00Z","v":2217,"vw":1.791222},{"c":1.77,"h":1.785,"l":1.74,"n":79,"o":1.785,"t":"2026-09-28T17:30:00Z","v":28512,"vw":1.763329},{"c":1.765,"h":1.765,"l":1.765,"n":8,"o":1.765,"t":"2026-09-28T17:45:00Z","v":978,"vw":1.765},{"c":1.7745,"h":1.7745,"l":1.7745,"n":1,"o":1.7745,"t":"2026-09-28T18:15:00Z","v":300,"vw":1.7745},{"c":1.77,"h":1.775,"l":1.77,"n":14,"o":1.775,"t":"2026-09-28T18:30:00Z","v":2213,"vw":1.770246},{"c":1.77,"h":1.77,"l":1.765,"n":2,"o":1.765,"t":"2026-09-28T18:45:00Z","v":200,"vw":1.7675},{"c":1.75,"h":1.76,"l":1.735,"n":52,"o":1.76,"t":"2026-09-28T19:00:00Z","v":4351,"vw":1.752027},{"c":1.75,"h":1.75,"l":1.745,"n":29,"o":1.75,"t":"2026-09-28T19:15:00Z","v":4129,"vw":1.749505},{"c":1.76,"h":1.76,"l":1.7468,"n":6,"o":1.7468,"t":"2026-09-28T19:30:00Z","v":3180,"vw":1.747664},{"c":1.77,"h":1.79,"l":1.745,"n":97,"o":1.7676,"t":"2026-09-28T19:45:00Z","v":14484,"vw":1.762141},{"c":1.77,"h":1.77,"l":1.77,"n":4,"o":1.77,"t":"2026-09-28T20:00:00Z","v":436,"vw":1.77},{"c":1.7201,"h":1.7201,"l":1.7201,"n":1,"o":1.7201,"t":"2026-09-28T23:00:00Z","v":100,"vw":1.7201},{"c":1.84,"h":1.84,"l":1.84,"n":3,"o":1.84,"t":"2026-09-29T08:00:00Z","v":371,"vw":1.84},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-09-29T11:45:00Z","v":200,"vw":1.77},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-09-29T12:15:00Z","v":1000,"vw":1.8},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-09-29T12:30:00Z","v":100,"vw":1.81},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-09-29T13:00:00Z","v":500,"vw":1.8},{"c":1.7988,"h":1.81,"l":1.78,"n":76,"o":1.78,"t":"2026-09-29T13:30:00Z","v":8096,"vw":1.795712},{"c":1.88,"h":1.88,"l":1.79,"n":48,"o":1.79,"t":"2026-09-29T13:45:00Z","v":6781,"vw":1.816566},{"c":1.895,"h":1.96,"l":1.875,"n":732,"o":1.88,"t":"2026-09-29T14:00:00Z","v":106465,"vw":1.906908},{"c":1.925,"h":1.97,"l":1.895,"n":267,"o":1.895,"t":"2026-09-29T14:15:00Z","v":47777,"vw":1.911694},{"c":1.94,"h":1.955,"l":1.92,"n":240,"o":1.9399,"t":"2026-09-29T14:30:00Z","v":74566,"vw":1.937727},{"c":1.938,"h":1.94,"l":1.92,"n":38,"o":1.94,"t":"2026-09-29T14:45:00Z","v":5823,"vw":1.929136},{"c":1.885,"h":1.9267,"l":1.87,"n":79,"o":1.9267,"t":"2026-09-29T15:00:00Z","v":13861,"vw":1.899803},{"c":1.885,"h":1.9021,"l":1.885,"n":35,"o":1.9,"t":"2026-09-29T15:15:00Z","v":8396,"vw":1.899967},{"c":1.88,"h":1.885,"l":1.87,"n":70,"o":1.885,"t":"2026-09-29T15:30:00Z","v":15686,"vw":1.874353},{"c":1.88,"h":1.88,"l":1.87,"n":6,"o":1.88,"t":"2026-09-29T15:45:00Z","v":883,"vw":1.872797},{"c":1.885,"h":1.89,"l":1.88,"n":81,"o":1.885,"t":"2026-09-29T16:00:00Z","v":12538,"vw":1.882628},{"c":1.8838,"h":1.885,"l":1.882,"n":14,"o":1.885,"t":"2026-09-29T16:15:00Z","v":3317,"vw":1.884507},{"c":1.885,"h":1.885,"l":1.885,"n":2,"o":1.885,"t":"2026-09-29T16:30:00Z","v":121,"vw":1.885},{"c":1.89,"h":1.89,"l":1.885,"n":35,"o":1.8899,"t":"2026-09-29T16:45:00Z","v":7627,"vw":1.888622},{"c":1.88,"h":1.9,"l":1.88,"n":86,"o":1.9,"t":"2026-09-29T17:00:00Z","v":13308,"vw":1.894033},{"c":1.885,"h":1.8898,"l":1.885,"n":18,"o":1.885,"t":"2026-09-29T17:15:00Z","v":670,"vw":1.886548},{"c":1.8805,"h":1.8809,"l":1.8805,"n":3,"o":1.8809,"t":"2026-09-29T17:45:00Z","v":1450,"vw":1.880555},{"c":1.88,"h":1.885,"l":1.88,"n":59,"o":1.885,"t":"2026-09-29T18:00:00Z","v":10482,"vw":1.880201},{"c":1.875,"h":1.88,"l":1.875,"n":18,"o":1.88,"t":"2026-09-29T18:15:00Z","v":1614,"vw":1.87869},{"c":1.8799,"h":1.8799,"l":1.875,"n":2,"o":1.875,"t":"2026-09-29T18:30:00Z","v":220,"vw":1.877227},{"c":1.875,"h":1.885,"l":1.865,"n":108,"o":1.88,"t":"2026-09-29T19:00:00Z","v":41646,"vw":1.879842},{"c":1.875,"h":1.875,"l":1.875,"n":14,"o":1.875,"t":"2026-09-29T19:15:00Z","v":876,"vw":1.875},{"c":1.84,"h":1.87,"l":1.835,"n":90,"o":1.856,"t":"2026-09-29T19:45:00Z","v":13176,"vw":1.847334},{"c":1.83,"h":1.83,"l":1.83,"n":4,"o":1.83,"t":"2026-09-29T20:00:00Z","v":271,"vw":1.83},{"c":1.81,"h":1.81,"l":1.81,"n":5,"o":1.81,"t":"2026-09-30T10:15:00Z","v":250,"vw":1.81},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-09-30T11:15:00Z","v":100,"vw":1.84},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-09-30T11:45:00Z","v":4501,"vw":1.83},{"c":1.8392,"h":1.8392,"l":1.8392,"n":1,"o":1.8392,"t":"2026-09-30T12:30:00Z","v":1000,"vw":1.8392},{"c":1.91,"h":1.91,"l":1.9,"n":2,"o":1.9,"t":"2026-09-30T12:45:00Z","v":222,"vw":1.905},{"c":1.93,"h":1.93,"l":1.93,"n":2,"o":1.93,"t":"2026-09-30T13:00:00Z","v":1000,"vw":1.93},{"c":1.9,"h":1.92,"l":1.9,"n":4,"o":1.92,"t":"2026-09-30T13:15:00Z","v":212,"vw":1.909524},{"c":1.82,"h":1.9,"l":1.82,"n":71,"o":1.88,"t":"2026-09-30T13:30:00Z","v":13222,"vw":1.8591},{"c":1.88,"h":1.88,"l":1.83,"n":11,"o":1.84,"t":"2026-09-30T13:45:00Z","v":1466,"vw":1.857226},{"c":1.845,"h":1.885,"l":1.845,"n":11,"o":1.885,"t":"2026-09-30T14:00:00Z","v":924,"vw":1.859615},{"c":1.845,"h":1.845,"l":1.8201,"n":2,"o":1.8201,"t":"2026-09-30T14:30:00Z","v":1750,"vw":1.821523},{"c":1.86,"h":1.86,"l":1.83,"n":12,"o":1.84,"t":"2026-09-30T14:45:00Z","v":5953,"vw":1.841739},{"c":1.88,"h":1.88,"l":1.88,"n":43,"o":1.88,"t":"2026-09-30T15:00:00Z","v":4318,"vw":1.88},{"c":1.895,"h":1.895,"l":1.895,"n":3,"o":1.895,"t":"2026-09-30T15:15:00Z","v":500,"vw":1.895},{"c":1.915,"h":1.93,"l":1.904,"n":43,"o":1.918,"t":"2026-09-30T15:30:00Z","v":8970,"vw":1.909132},{"c":1.91,"h":1.91,"l":1.91,"n":2,"o":1.91,"t":"2026-09-30T15:45:00Z","v":200,"vw":1.91},{"c":1.92,"h":1.92,"l":1.91,"n":4,"o":1.91,"t":"2026-09-30T16:00:00Z","v":1321,"vw":1.915372},{"c":1.92,"h":1.925,"l":1.92,"n":74,"o":1.92,"t":"2026-09-30T16:15:00Z","v":45746,"vw":1.920079},{"c":1.925,"h":1.925,"l":1.92,"n":25,"o":1.9227,"t":"2026-09-30T16:30:00Z","v":1314,"vw":1.923881},{"c":1.9501,"h":1.96,"l":1.925,"n":407,"o":1.9299,"t":"2026-09-30T16:45:00Z","v":37162,"vw":1.935913},{"c":1.93,"h":1.9699,"l":1.93,"n":32,"o":1.9699,"t":"2026-09-30T17:00:00Z","v":12807,"vw":1.950413},{"c":1.9324,"h":1.9324,"l":1.9301,"n":3,"o":1.9301,"t":"2026-09-30T17:15:00Z","v":5012,"vw":1.931228},{"c":1.9419,"h":1.9419,"l":1.93,"n":10,"o":1.93,"t":"2026-09-30T17:30:00Z","v":10536,"vw":1.935354},{"c":1.9302,"h":1.94,"l":1.93,"n":10,"o":1.94,"t":"2026-09-30T17:45:00Z","v":7735,"vw":1.930837},{"c":1.94,"h":1.95,"l":1.94,"n":64,"o":1.945,"t":"2026-09-30T18:00:00Z","v":23484,"vw":1.944097},{"c":1.9406,"h":1.95,"l":1.94,"n":33,"o":1.94,"t":"2026-09-30T18:15:00Z","v":7068,"vw":1.94955},{"c":1.9501,"h":1.96,"l":1.95,"n":105,"o":1.95,"t":"2026-09-30T18:30:00Z","v":15112,"vw":1.956465},{"c":1.955,"h":1.955,"l":1.95,"n":32,"o":1.955,"t":"2026-09-30T18:45:00Z","v":8294,"vw":1.950369},{"c":1.935,"h":1.96,"l":1.935,"n":218,"o":1.955,"t":"2026-09-30T19:00:00Z","v":44914,"vw":1.953293},{"c":1.935,"h":1.945,"l":1.9301,"n":40,"o":1.94,"t":"2026-09-30T19:15:00Z","v":18623,"vw":1.937266},{"c":1.935,"h":1.9362,"l":1.935,"n":14,"o":1.935,"t":"2026-09-30T19:30:00Z","v":3207,"vw":1.935187},{"c":1.96,"h":1.985,"l":1.93,"n":467,"o":1.935,"t":"2026-09-30T19:45:00Z","v":174552,"vw":1.958934},{"c":1.96,"h":1.96,"l":1.95,"n":7,"o":1.95,"t":"2026-09-30T20:00:00Z","v":2090,"vw":1.950972},{"c":1.9268,"h":1.9268,"l":1.9268,"n":1,"o":1.9268,"t":"2026-09-30T21:15:00Z","v":520,"vw":1.9268},{"c":1.92,"h":1.92,"l":1.92,"n":2,"o":1.92,"t":"2026-09-30T23:45:00Z","v":122,"vw":1.92},{"c":1.95,"h":1.95,"l":1.95,"n":2,"o":1.95,"t":"2026-10-01T08:45:00Z","v":150,"vw":1.95},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-01T10:15:00Z","v":3850,"vw":1.95},{"c":1.97,"h":1.97,"l":1.97,"n":3,"o":1.97,"t":"2026-10-01T10:30:00Z","v":580,"vw":1.97},{"c":1.9896,"h":1.9896,"l":1.9896,"n":1,"o":1.9896,"t":"2026-10-01T11:15:00Z","v":500,"vw":1.9896},{"c":1.98,"h":1.99,"l":1.98,"n":3,"o":1.99,"t":"2026-10-01T11:30:00Z","v":400,"vw":1.986154},{"c":1.95,"h":1.982,"l":1.95,"n":10,"o":1.9815,"t":"2026-10-01T11:45:00Z","v":1740,"vw":1.971877},{"c":1.988,"h":2,"l":1.98,"n":12,"o":1.98,"t":"2026-10-01T12:15:00Z","v":2853,"vw":1.990315},{"c":1.995,"h":2,"l":1.99,"n":4,"o":1.99,"t":"2026-10-01T13:00:00Z","v":663,"vw":1.996133},{"c":1.95,"h":1.95,"l":1.95,"n":6,"o":1.95,"t":"2026-10-01T13:15:00Z","v":1121,"vw":1.95},{"c":1.9547,"h":1.9855,"l":1.95,"n":18,"o":1.95,"t":"2026-10-01T13:30:00Z","v":4520,"vw":1.958193},{"c":1.94,"h":1.9502,"l":1.9103,"n":11,"o":1.9502,"t":"2026-10-01T13:45:00Z","v":3352,"vw":1.930469},{"c":1.93,"h":1.93,"l":1.915,"n":31,"o":1.92,"t":"2026-10-01T14:00:00Z","v":1234,"vw":1.924375},{"c":1.95,"h":1.98,"l":1.95,"n":22,"o":1.98,"t":"2026-10-01T14:15:00Z","v":3099,"vw":1.960827},{"c":1.94,"h":1.97,"l":1.94,"n":372,"o":1.94,"t":"2026-10-01T14:30:00Z","v":50308,"vw":1.948283},{"c":1.955,"h":1.955,"l":1.93,"n":21,"o":1.935,"t":"2026-10-01T14:45:00Z","v":3077,"vw":1.935453},{"c":1.94,"h":1.95,"l":1.929,"n":219,"o":1.94,"t":"2026-10-01T15:00:00Z","v":22071,"vw":1.935467},{"c":1.9599,"h":1.9599,"l":1.93,"n":6,"o":1.95,"t":"2026-10-01T15:15:00Z","v":5325,"vw":1.948292},{"c":1.94,"h":1.9401,"l":1.925,"n":49,"o":1.94,"t":"2026-10-01T15:30:00Z","v":11124,"vw":1.939301},{"c":1.935,"h":1.945,"l":1.935,"n":35,"o":1.945,"t":"2026-10-01T16:00:00Z","v":2904,"vw":1.940432},{"c":1.93,"h":1.93,"l":1.92,"n":85,"o":1.93,"t":"2026-10-01T16:15:00Z","v":4522,"vw":1.92527},{"c":1.93,"h":1.94,"l":1.925,"n":44,"o":1.925,"t":"2026-10-01T16:30:00Z","v":7726,"vw":1.938463},{"c":1.95,"h":1.95,"l":1.93,"n":47,"o":1.93,"t":"2026-10-01T16:45:00Z","v":4193,"vw":1.934572},{"c":1.9407,"h":1.95,"l":1.94,"n":29,"o":1.95,"t":"2026-10-01T17:00:00Z","v":2753,"vw":1.948407},{"c":1.95,"h":1.95,"l":1.945,"n":658,"o":1.95,"t":"2026-10-01T17:15:00Z","v":62836,"vw":1.949644},{"c":1.95,"h":1.97,"l":1.935,"n":185,"o":1.95,"t":"2026-10-01T17:30:00Z","v":32178,"vw":1.95089},{"c":1.95,"h":1.95,"l":1.95,"n":21,"o":1.95,"t":"2026-10-01T17:45:00Z","v":6949,"vw":1.95},{"c":1.93,"h":1.95,"l":1.91,"n":75,"o":1.95,"t":"2026-10-01T18:00:00Z","v":16194,"vw":1.946397},{"c":1.9379,"h":1.9379,"l":1.93,"n":3,"o":1.93,"t":"2026-10-01T18:15:00Z","v":201,"vw":1.93395},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-01T18:30:00Z","v":100,"vw":1.93},{"c":1.935,"h":1.935,"l":1.935,"n":9,"o":1.935,"t":"2026-10-01T19:15:00Z","v":602,"vw":1.935},{"c":1.9306,"h":1.9306,"l":1.915,"n":28,"o":1.92,"t":"2026-10-01T19:30:00Z","v":3254,"vw":1.923317},{"c":1.93,"h":1.94,"l":1.91,"n":145,"o":1.91,"t":"2026-10-01T19:45:00Z","v":11080,"vw":1.9207},{"c":1.89,"h":1.94,"l":1.89,"n":6,"o":1.94,"t":"2026-10-01T20:00:00Z","v":1755,"vw":1.911632},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-01T20:45:00Z","v":1198,"vw":1.88},{"c":1.92,"h":1.92,"l":1.92,"n":2,"o":1.92,"t":"2026-10-01T22:00:00Z","v":1127,"vw":1.92},{"c":1.8875,"h":1.8875,"l":1.8875,"n":42,"o":1.8875,"t":"2026-10-02T08:00:00Z","v":2394,"vw":1.8875},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-02T09:30:00Z","v":254,"vw":1.93},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-02T11:30:00Z","v":314,"vw":1.93},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-10-02T11:45:00Z","v":150,"vw":1.94},{"c":1.98,"h":2.05,"l":1.96,"n":11,"o":1.96,"t":"2026-10-02T12:45:00Z","v":4084,"vw":1.969178},{"c":2.035,"h":2.07,"l":2.005,"n":253,"o":2.01,"t":"2026-10-02T13:30:00Z","v":45331,"vw":2.031755},{"c":2.015,"h":2.035,"l":2.015,"n":97,"o":2.035,"t":"2026-10-02T13:45:00Z","v":10735,"vw":2.028099},{"c":2.02,"h":2.0494,"l":2.02,"n":178,"o":2.03,"t":"2026-10-02T14:00:00Z","v":21343,"vw":2.03891},{"c":2.03,"h":2.0491,"l":2.03,"n":31,"o":2.03,"t":"2026-10-02T14:15:00Z","v":2283,"vw":2.035193},{"c":1.99,"h":2.03,"l":1.98,"n":111,"o":2.03,"t":"2026-10-02T14:30:00Z","v":21427,"vw":2.011569},{"c":1.9729,"h":1.9993,"l":1.9729,"n":44,"o":1.99,"t":"2026-10-02T14:45:00Z","v":9058,"vw":1.986632},{"c":1.94,"h":1.99,"l":1.9349,"n":73,"o":1.99,"t":"2026-10-02T15:00:00Z","v":10741,"vw":1.966649},{"c":1.9,"h":1.93,"l":1.89,"n":113,"o":1.93,"t":"2026-10-02T15:15:00Z","v":9680,"vw":1.911751},{"c":1.905,"h":1.91,"l":1.9,"n":54,"o":1.9,"t":"2026-10-02T15:30:00Z","v":7824,"vw":1.906201},{"c":1.86,"h":1.9065,"l":1.86,"n":77,"o":1.9065,"t":"2026-10-02T15:45:00Z","v":16631,"vw":1.884582},{"c":1.9099,"h":1.9099,"l":1.875,"n":41,"o":1.875,"t":"2026-10-02T16:00:00Z","v":4315,"vw":1.888897},{"c":1.9,"h":1.93,"l":1.895,"n":51,"o":1.895,"t":"2026-10-02T16:15:00Z","v":13726,"vw":1.905883},{"c":1.89,"h":1.9038,"l":1.89,"n":19,"o":1.9,"t":"2026-10-02T16:30:00Z","v":4482,"vw":1.895535},{"c":1.86,"h":1.88,"l":1.86,"n":38,"o":1.875,"t":"2026-10-02T16:45:00Z","v":7531,"vw":1.874},{"c":1.865,"h":1.87,"l":1.86,"n":18,"o":1.86,"t":"2026-10-02T17:00:00Z","v":3463,"vw":1.864909},{"c":1.86,"h":1.865,"l":1.86,"n":7,"o":1.865,"t":"2026-10-02T17:15:00Z","v":1400,"vw":1.863986},{"c":1.87,"h":1.87,"l":1.87,"n":28,"o":1.87,"t":"2026-10-02T17:30:00Z","v":1985,"vw":1.87},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-10-02T17:45:00Z","v":160,"vw":1.88},{"c":1.88,"h":1.88,"l":1.88,"n":5,"o":1.88,"t":"2026-10-02T18:00:00Z","v":364,"vw":1.88},{"c":1.87,"h":1.87,"l":1.87,"n":8,"o":1.87,"t":"2026-10-02T18:15:00Z","v":979,"vw":1.87},{"c":1.865,"h":1.875,"l":1.865,"n":49,"o":1.875,"t":"2026-10-02T18:30:00Z","v":9944,"vw":1.870248},{"c":1.87,"h":1.88,"l":1.865,"n":57,"o":1.865,"t":"2026-10-02T18:45:00Z","v":4031,"vw":1.870655},{"c":1.88,"h":1.88,"l":1.87,"n":9,"o":1.87,"t":"2026-10-02T19:00:00Z","v":1200,"vw":1.875726},{"c":1.87,"h":1.88,"l":1.855,"n":57,"o":1.88,"t":"2026-10-02T19:15:00Z","v":29457,"vw":1.871217},{"c":1.8599,"h":1.88,"l":1.85,"n":90,"o":1.88,"t":"2026-10-02T19:30:00Z","v":95489,"vw":1.862294},{"c":1.82,"h":1.85,"l":1.81,"n":186,"o":1.85,"t":"2026-10-02T19:45:00Z","v":74696,"vw":1.840447},{"c":1.81,"h":1.84,"l":1.81,"n":5,"o":1.84,"t":"2026-10-02T20:00:00Z","v":1489,"vw":1.837678},{"c":1.8607,"h":1.8607,"l":1.8607,"n":1,"o":1.8607,"t":"2026-10-02T20:30:00Z","v":100,"vw":1.8607},{"c":1.99,"h":1.99,"l":1.92,"n":4,"o":1.92,"t":"2026-10-02T21:15:00Z","v":501,"vw":1.975972},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-10-02T22:15:00Z","v":500,"vw":1.81},{"c":1.8475,"h":1.8475,"l":1.81,"n":3,"o":1.81,"t":"2026-10-02T23:30:00Z","v":2467,"vw":1.814597},{"c":1.85,"h":1.9,"l":1.85,"n":22,"o":1.86,"t":"2026-10-05T08:00:00Z","v":1685,"vw":1.864169},{"c":1.84,"h":1.8496,"l":1.84,"n":25,"o":1.8496,"t":"2026-10-05T09:00:00Z","v":1314,"vw":1.844488},{"c":1.85,"h":1.85,"l":1.85,"n":4,"o":1.85,"t":"2026-10-05T09:30:00Z","v":549,"vw":1.85},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-05T11:00:00Z","v":150,"vw":1.88},{"c":1.82,"h":1.83,"l":1.82,"n":12,"o":1.83,"t":"2026-10-05T11:15:00Z","v":545,"vw":1.825},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-05T12:00:00Z","v":1557,"vw":1.82},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-05T12:30:00Z","v":662,"vw":1.85},{"c":1.8103,"h":1.83,"l":1.8,"n":8,"o":1.82,"t":"2026-10-05T12:45:00Z","v":900,"vw":1.812538},{"c":1.85,"h":1.86,"l":1.8393,"n":114,"o":1.85,"t":"2026-10-05T13:30:00Z","v":13946,"vw":1.844878},{"c":1.88,"h":1.9081,"l":1.88,"n":94,"o":1.88,"t":"2026-10-05T13:45:00Z","v":25746,"vw":1.893074},{"c":1.91,"h":1.91,"l":1.9,"n":23,"o":1.91,"t":"2026-10-05T14:00:00Z","v":1871,"vw":1.903422},{"c":1.905,"h":1.92,"l":1.9,"n":77,"o":1.9,"t":"2026-10-05T14:15:00Z","v":6800,"vw":1.908722},{"c":1.875,"h":1.9,"l":1.86,"n":73,"o":1.9,"t":"2026-10-05T14:30:00Z","v":12108,"vw":1.883987},{"c":1.86,"h":1.875,"l":1.855,"n":51,"o":1.875,"t":"2026-10-05T14:45:00Z","v":6314,"vw":1.868924},{"c":1.8677,"h":1.8677,"l":1.86,"n":26,"o":1.86,"t":"2026-10-05T15:00:00Z","v":3356,"vw":1.862},{"c":1.8667,"h":1.8667,"l":1.8667,"n":4,"o":1.8667,"t":"2026-10-05T15:15:00Z","v":1247,"vw":1.8667},{"c":1.865,"h":1.865,"l":1.865,"n":6,"o":1.865,"t":"2026-10-05T15:30:00Z","v":369,"vw":1.865},{"c":1.85,"h":1.865,"l":1.845,"n":66,"o":1.865,"t":"2026-10-05T15:45:00Z","v":10451,"vw":1.856399},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-05T16:00:00Z","v":200,"vw":1.85},{"c":1.86,"h":1.86,"l":1.85,"n":11,"o":1.85,"t":"2026-10-05T16:15:00Z","v":484,"vw":1.854808},{"c":1.855,"h":1.86,"l":1.855,"n":18,"o":1.86,"t":"2026-10-05T16:30:00Z","v":1630,"vw":1.858945},{"c":1.87,"h":1.87,"l":1.87,"n":9,"o":1.87,"t":"2026-10-05T16:45:00Z","v":2002,"vw":1.87},{"c":1.87,"h":1.8707,"l":1.87,"n":48,"o":1.87,"t":"2026-10-05T17:00:00Z","v":9516,"vw":1.870035},{"c":1.86,"h":1.87,"l":1.85,"n":242,"o":1.86,"t":"2026-10-05T17:15:00Z","v":18687,"vw":1.854633},{"c":1.88,"h":1.9,"l":1.8608,"n":61,"o":1.8608,"t":"2026-10-05T17:30:00Z","v":42329,"vw":1.897013},{"c":1.9,"h":1.91,"l":1.88,"n":24,"o":1.88,"t":"2026-10-05T17:45:00Z","v":4166,"vw":1.89973},{"c":1.93,"h":1.93,"l":1.905,"n":206,"o":1.905,"t":"2026-10-05T18:15:00Z","v":26764,"vw":1.90661},{"c":2,"h":2.03,"l":1.9325,"n":495,"o":1.94,"t":"2026-10-05T18:30:00Z","v":64198,"vw":1.989142},{"c":1.985,"h":2.0098,"l":1.92,"n":188,"o":2.005,"t":"2026-10-05T18:45:00Z","v":47830,"vw":1.956639},{"c":1.85,"h":1.98,"l":1.85,"n":195,"o":1.98,"t":"2026-10-05T19:00:00Z","v":33788,"vw":1.928254},{"c":1.84,"h":1.9,"l":1.84,"n":196,"o":1.85,"t":"2026-10-05T19:15:00Z","v":55718,"vw":1.863702},{"c":1.865,"h":1.865,"l":1.81,"n":246,"o":1.85,"t":"2026-10-05T19:30:00Z","v":65693,"vw":1.839644},{"c":1.89,"h":1.89,"l":1.86,"n":142,"o":1.88,"t":"2026-10-05T19:45:00Z","v":20056,"vw":1.87271},{"c":1.87,"h":1.87,"l":1.87,"n":3,"o":1.87,"t":"2026-10-05T20:00:00Z","v":10098,"vw":1.87},{"c":1.85,"h":1.9,"l":1.85,"n":49,"o":1.9,"t":"2026-10-06T08:00:00Z","v":699,"vw":1.875},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-06T08:15:00Z","v":669,"vw":1.86},{"c":1.9,"h":1.9,"l":1.9,"n":5,"o":1.9,"t":"2026-10-06T08:45:00Z","v":835,"vw":1.9},{"c":1.85,"h":1.91,"l":1.84,"n":14,"o":1.91,"t":"2026-10-06T10:15:00Z","v":5742,"vw":1.859229},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-06T10:45:00Z","v":7326,"vw":1.86},{"c":1.81,"h":1.87,"l":1.81,"n":9,"o":1.87,"t":"2026-10-06T12:15:00Z","v":2741,"vw":1.822571},{"c":1.82,"h":1.83,"l":1.81,"n":26,"o":1.82,"t":"2026-10-06T13:00:00Z","v":3440,"vw":1.816083},{"c":1.91,"h":1.91,"l":1.86,"n":70,"o":1.86,"t":"2026-10-06T13:30:00Z","v":7330,"vw":1.879983},{"c":1.9355,"h":1.96,"l":1.91,"n":12,"o":1.96,"t":"2026-10-06T13:45:00Z","v":6493,"vw":1.947651},{"c":1.905,"h":1.92,"l":1.89,"n":80,"o":1.915,"t":"2026-10-06T14:15:00Z","v":10583,"vw":1.911775},{"c":1.895,"h":1.92,"l":1.895,"n":135,"o":1.92,"t":"2026-10-06T14:30:00Z","v":11657,"vw":1.913044},{"c":1.9,"h":1.9,"l":1.8902,"n":356,"o":1.8902,"t":"2026-10-06T14:45:00Z","v":37784,"vw":1.899478},{"c":1.89,"h":1.9,"l":1.89,"n":72,"o":1.9,"t":"2026-10-06T15:00:00Z","v":10048,"vw":1.899055},{"c":1.87,"h":1.895,"l":1.86,"n":147,"o":1.895,"t":"2026-10-06T15:15:00Z","v":27484,"vw":1.881909},{"c":1.875,"h":1.88,"l":1.87,"n":59,"o":1.8799,"t":"2026-10-06T15:30:00Z","v":12420,"vw":1.879477},{"c":1.88,"h":1.88,"l":1.875,"n":14,"o":1.875,"t":"2026-10-06T15:45:00Z","v":911,"vw":1.879286},{"c":1.86,"h":1.9,"l":1.86,"n":88,"o":1.9,"t":"2026-10-06T16:15:00Z","v":20029,"vw":1.871676},{"c":1.855,"h":1.855,"l":1.85,"n":15,"o":1.85,"t":"2026-10-06T16:30:00Z","v":3195,"vw":1.853351},{"c":1.84,"h":1.86,"l":1.84,"n":63,"o":1.855,"t":"2026-10-06T16:45:00Z","v":11060,"vw":1.85024},{"c":1.85,"h":1.85,"l":1.835,"n":112,"o":1.84,"t":"2026-10-06T17:00:00Z","v":17452,"vw":1.839409},{"c":1.85,"h":1.85,"l":1.84,"n":109,"o":1.85,"t":"2026-10-06T17:15:00Z","v":43909,"vw":1.841325},{"c":1.86,"h":1.87,"l":1.85,"n":36,"o":1.85,"t":"2026-10-06T17:30:00Z","v":3286,"vw":1.855365},{"c":1.86,"h":1.87,"l":1.86,"n":8,"o":1.87,"t":"2026-10-06T17:45:00Z","v":1338,"vw":1.863743},{"c":1.88,"h":1.88,"l":1.87,"n":15,"o":1.87,"t":"2026-10-06T18:00:00Z","v":8139,"vw":1.87125},{"c":1.92,"h":1.92,"l":1.87,"n":26,"o":1.895,"t":"2026-10-06T18:15:00Z","v":3134,"vw":1.896985},{"c":1.93,"h":1.93,"l":1.9092,"n":24,"o":1.92,"t":"2026-10-06T18:30:00Z","v":3852,"vw":1.919507},{"c":1.88,"h":1.92,"l":1.86,"n":54,"o":1.92,"t":"2026-10-06T18:45:00Z","v":11510,"vw":1.89915},{"c":1.89,"h":1.9,"l":1.8897,"n":45,"o":1.8897,"t":"2026-10-06T19:00:00Z","v":34604,"vw":1.898861},{"c":1.895,"h":1.895,"l":1.885,"n":140,"o":1.895,"t":"2026-10-06T19:15:00Z","v":50231,"vw":1.890268},{"c":1.9,"h":1.9,"l":1.895,"n":95,"o":1.895,"t":"2026-10-06T19:30:00Z","v":9631,"vw":1.898394},{"c":1.87,"h":1.895,"l":1.87,"n":331,"o":1.895,"t":"2026-10-06T19:45:00Z","v":27397,"vw":1.878042},{"c":1.84,"h":1.88,"l":1.84,"n":6,"o":1.88,"t":"2026-10-06T20:00:00Z","v":4256,"vw":1.869422},{"c":1.83,"h":1.84,"l":1.83,"n":4,"o":1.84,"t":"2026-10-06T20:15:00Z","v":11963,"vw":1.839164},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-06T21:00:00Z","v":104,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-06T23:45:00Z","v":800,"vw":1.83},{"c":1.84,"h":1.845,"l":1.84,"n":3,"o":1.845,"t":"2026-10-07T09:00:00Z","v":250,"vw":1.842008},{"c":1.84,"h":1.84,"l":1.84,"n":9,"o":1.84,"t":"2026-10-07T11:15:00Z","v":504,"vw":1.84},{"c":1.83,"h":1.83,"l":1.83,"n":3,"o":1.83,"t":"2026-10-07T12:30:00Z","v":119,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-07T13:00:00Z","v":220,"vw":1.83},{"c":1.75,"h":1.84,"l":1.71,"n":142,"o":1.84,"t":"2026-10-07T13:30:00Z","v":84265,"vw":1.7981},{"c":1.7365,"h":1.7777,"l":1.7365,"n":23,"o":1.77,"t":"2026-10-07T13:45:00Z","v":7312,"vw":1.755665},{"c":1.7204,"h":1.7204,"l":1.7204,"n":2,"o":1.7204,"t":"2026-10-07T14:00:00Z","v":1111,"vw":1.7204},{"c":1.76,"h":1.7684,"l":1.76,"n":4,"o":1.7684,"t":"2026-10-07T14:15:00Z","v":855,"vw":1.765453},{"c":1.76,"h":1.76,"l":1.76,"n":5,"o":1.76,"t":"2026-10-07T14:30:00Z","v":211,"vw":1.76},{"c":1.76,"h":1.77,"l":1.745,"n":13,"o":1.745,"t":"2026-10-07T14:45:00Z","v":3077,"vw":1.761552},{"c":1.75,"h":1.76,"l":1.725,"n":63,"o":1.75,"t":"2026-10-07T15:00:00Z","v":12785,"vw":1.746316},{"c":1.76,"h":1.77,"l":1.74,"n":36,"o":1.74,"t":"2026-10-07T15:15:00Z","v":5552,"vw":1.756602},{"c":1.768,"h":1.778,"l":1.74,"n":14,"o":1.778,"t":"2026-10-07T15:30:00Z","v":6048,"vw":1.764346},{"c":1.79,"h":1.79,"l":1.77,"n":24,"o":1.77,"t":"2026-10-07T15:45:00Z","v":6775,"vw":1.783623},{"c":1.79,"h":1.79,"l":1.78,"n":22,"o":1.79,"t":"2026-10-07T16:00:00Z","v":10279,"vw":1.786074},{"c":1.78,"h":1.79,"l":1.78,"n":36,"o":1.79,"t":"2026-10-07T16:15:00Z","v":13316,"vw":1.784682},{"c":1.79,"h":1.79,"l":1.775,"n":29,"o":1.775,"t":"2026-10-07T16:30:00Z","v":9583,"vw":1.78052},{"c":1.78,"h":1.79,"l":1.75,"n":65,"o":1.79,"t":"2026-10-07T16:45:00Z","v":58639,"vw":1.780777},{"c":1.78,"h":1.78,"l":1.7699,"n":80,"o":1.78,"t":"2026-10-07T17:00:00Z","v":17386,"vw":1.776873},{"c":1.775,"h":1.78,"l":1.772,"n":41,"o":1.78,"t":"2026-10-07T17:15:00Z","v":9788,"vw":1.77776},{"c":1.76,"h":1.775,"l":1.76,"n":16,"o":1.775,"t":"2026-10-07T17:30:00Z","v":8259,"vw":1.770385},{"c":1.78,"h":1.78,"l":1.7758,"n":37,"o":1.78,"t":"2026-10-07T17:45:00Z","v":26448,"vw":1.779964},{"c":1.785,"h":1.785,"l":1.765,"n":60,"o":1.78,"t":"2026-10-07T18:00:00Z","v":22581,"vw":1.779479},{"c":1.77,"h":1.79,"l":1.76,"n":62,"o":1.785,"t":"2026-10-07T18:15:00Z","v":12661,"vw":1.775056},{"c":1.78,"h":1.78,"l":1.76,"n":51,"o":1.7799,"t":"2026-10-07T18:30:00Z","v":22894,"vw":1.776836},{"c":1.795,"h":1.81,"l":1.77,"n":64,"o":1.78,"t":"2026-10-07T18:45:00Z","v":40713,"vw":1.780306},{"c":1.81,"h":1.82,"l":1.795,"n":9,"o":1.81,"t":"2026-10-07T19:00:00Z","v":716,"vw":1.8075},{"c":1.81,"h":1.81,"l":1.795,"n":71,"o":1.81,"t":"2026-10-07T19:15:00Z","v":24741,"vw":1.809689},{"c":1.79,"h":1.81,"l":1.79,"n":16,"o":1.8042,"t":"2026-10-07T19:30:00Z","v":2852,"vw":1.799308},{"c":1.805,"h":1.82,"l":1.79,"n":130,"o":1.81,"t":"2026-10-07T19:45:00Z","v":11768,"vw":1.80589},{"c":1.81,"h":1.81,"l":1.81,"n":3,"o":1.81,"t":"2026-10-07T20:00:00Z","v":12700,"vw":1.81},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-07T20:15:00Z","v":200,"vw":1.84},{"c":1.79,"h":1.79,"l":1.79,"n":2,"o":1.79,"t":"2026-10-08T08:00:00Z","v":200,"vw":1.79},{"c":1.77,"h":1.77,"l":1.77,"n":3,"o":1.77,"t":"2026-10-08T10:45:00Z","v":370,"vw":1.77},{"c":1.76,"h":1.76,"l":1.76,"n":2,"o":1.76,"t":"2026-10-08T11:45:00Z","v":1000,"vw":1.76},{"c":1.7443,"h":1.7443,"l":1.7443,"n":1,"o":1.7443,"t":"2026-10-08T13:00:00Z","v":225,"vw":1.7443},{"c":1.7435,"h":1.7734,"l":1.74,"n":40,"o":1.77,"t":"2026-10-08T13:30:00Z","v":8100,"vw":1.769162},{"c":1.74,"h":1.76,"l":1.74,"n":5,"o":1.76,"t":"2026-10-08T13:45:00Z","v":1892,"vw":1.757821},{"c":1.73,"h":1.74,"l":1.73,"n":19,"o":1.74,"t":"2026-10-08T14:00:00Z","v":5225,"vw":1.739417},{"c":1.75,"h":1.77,"l":1.74,"n":9,"o":1.7547,"t":"2026-10-08T14:30:00Z","v":1059,"vw":1.752569},{"c":1.74,"h":1.74,"l":1.74,"n":12,"o":1.74,"t":"2026-10-08T14:45:00Z","v":1145,"vw":1.74},{"c":1.71,"h":1.74,"l":1.71,"n":126,"o":1.74,"t":"2026-10-08T15:15:00Z","v":32359,"vw":1.726253},{"c":1.695,"h":1.715,"l":1.695,"n":269,"o":1.71,"t":"2026-10-08T15:30:00Z","v":31212,"vw":1.708849},{"c":1.66,"h":1.69,"l":1.65,"n":288,"o":1.69,"t":"2026-10-08T15:45:00Z","v":38184,"vw":1.670131},{"c":1.64,"h":1.67,"l":1.64,"n":31,"o":1.67,"t":"2026-10-08T16:00:00Z","v":7701,"vw":1.655511},{"c":1.66,"h":1.66,"l":1.64,"n":78,"o":1.64,"t":"2026-10-08T16:15:00Z","v":8512,"vw":1.655257},{"c":1.65,"h":1.6675,"l":1.65,"n":79,"o":1.66,"t":"2026-10-08T16:30:00Z","v":7326,"vw":1.651715},{"c":1.6499,"h":1.6499,"l":1.64,"n":11,"o":1.64,"t":"2026-10-08T16:45:00Z","v":5835,"vw":1.640425},{"c":1.665,"h":1.665,"l":1.6,"n":118,"o":1.631,"t":"2026-10-08T17:00:00Z","v":28979,"vw":1.617953},{"c":1.665,"h":1.67,"l":1.665,"n":6,"o":1.67,"t":"2026-10-08T17:15:00Z","v":758,"vw":1.665714},{"c":1.67,"h":1.68,"l":1.67,"n":20,"o":1.67,"t":"2026-10-08T17:30:00Z","v":3109,"vw":1.675587},{"c":1.66,"h":1.67,"l":1.66,"n":39,"o":1.67,"t":"2026-10-08T17:45:00Z","v":8632,"vw":1.669877},{"c":1.67,"h":1.67,"l":1.66,"n":4,"o":1.66,"t":"2026-10-08T18:00:00Z","v":340,"vw":1.663333},{"c":1.6897,"h":1.6897,"l":1.6782,"n":11,"o":1.6782,"t":"2026-10-08T18:15:00Z","v":3157,"vw":1.686084},{"c":1.7,"h":1.71,"l":1.675,"n":30,"o":1.675,"t":"2026-10-08T18:30:00Z","v":11379,"vw":1.689338},{"c":1.69,"h":1.7,"l":1.69,"n":127,"o":1.7,"t":"2026-10-08T18:45:00Z","v":7052,"vw":1.699443},{"c":1.7,"h":1.7,"l":1.69,"n":46,"o":1.69,"t":"2026-10-08T19:00:00Z","v":3749,"vw":1.697702},{"c":1.69,"h":1.705,"l":1.685,"n":30,"o":1.705,"t":"2026-10-08T19:15:00Z","v":2579,"vw":1.696009},{"c":1.6849,"h":1.6973,"l":1.68,"n":22,"o":1.6973,"t":"2026-10-08T19:30:00Z","v":3552,"vw":1.683475},{"c":1.7,"h":1.7,"l":1.66,"n":62,"o":1.67,"t":"2026-10-08T19:45:00Z","v":3919,"vw":1.672808},{"c":1.69,"h":1.69,"l":1.69,"n":4,"o":1.69,"t":"2026-10-08T20:00:00Z","v":1145,"vw":1.69},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-08T22:30:00Z","v":500,"vw":1.69},{"c":1.82,"h":1.82,"l":1.79,"n":4,"o":1.79,"t":"2026-10-09T10:15:00Z","v":281,"vw":1.806364},{"c":1.72,"h":1.72,"l":1.72,"n":3,"o":1.72,"t":"2026-10-09T11:00:00Z","v":266,"vw":1.72},{"c":1.75,"h":1.75,"l":1.75,"n":8,"o":1.75,"t":"2026-10-09T11:30:00Z","v":2096,"vw":1.75},{"c":1.7,"h":1.72,"l":1.7,"n":15,"o":1.72,"t":"2026-10-09T12:00:00Z","v":1754,"vw":1.708124},{"c":1.67,"h":1.69,"l":1.66,"n":3,"o":1.69,"t":"2026-10-09T12:45:00Z","v":489,"vw":1.675031},{"c":1.735,"h":1.755,"l":1.6701,"n":30,"o":1.7,"t":"2026-10-09T13:30:00Z","v":2794,"vw":1.71331},{"c":1.72,"h":1.7488,"l":1.71,"n":6,"o":1.7488,"t":"2026-10-09T13:45:00Z","v":2241,"vw":1.745455},{"c":1.72,"h":1.72,"l":1.71,"n":38,"o":1.71,"t":"2026-10-09T14:00:00Z","v":3949,"vw":1.716774},{"c":1.73,"h":1.74,"l":1.73,"n":29,"o":1.73,"t":"2026-10-09T14:15:00Z","v":5541,"vw":1.738846},{"c":1.73,"h":1.73,"l":1.73,"n":17,"o":1.73,"t":"2026-10-09T14:30:00Z","v":2839,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-09T14:45:00Z","v":100,"vw":1.73},{"c":1.74,"h":1.74,"l":1.7248,"n":84,"o":1.7378,"t":"2026-10-09T15:00:00Z","v":4563,"vw":1.736942},{"c":1.83,"h":1.83,"l":1.75,"n":85,"o":1.75,"t":"2026-10-09T15:15:00Z","v":79701,"vw":1.813099},{"c":1.855,"h":1.855,"l":1.8005,"n":27,"o":1.82,"t":"2026-10-09T15:30:00Z","v":10497,"vw":1.810354},{"c":1.871,"h":1.875,"l":1.86,"n":30,"o":1.86,"t":"2026-10-09T15:45:00Z","v":4446,"vw":1.867546},{"c":1.88,"h":1.88,"l":1.8701,"n":15,"o":1.8701,"t":"2026-10-09T16:00:00Z","v":4575,"vw":1.871561},{"c":1.875,"h":1.875,"l":1.8698,"n":19,"o":1.87,"t":"2026-10-09T16:15:00Z","v":5265,"vw":1.871686},{"c":1.8614,"h":1.88,"l":1.86,"n":31,"o":1.88,"t":"2026-10-09T16:30:00Z","v":1299,"vw":1.867343},{"c":1.86,"h":1.865,"l":1.85,"n":104,"o":1.865,"t":"2026-10-09T16:45:00Z","v":21560,"vw":1.859436},{"c":1.86,"h":1.8699,"l":1.86,"n":15,"o":1.865,"t":"2026-10-09T17:00:00Z","v":1367,"vw":1.866409},{"c":1.875,"h":1.88,"l":1.865,"n":66,"o":1.865,"t":"2026-10-09T17:15:00Z","v":12255,"vw":1.866769},{"c":1.8699,"h":1.875,"l":1.865,"n":45,"o":1.875,"t":"2026-10-09T17:30:00Z","v":16807,"vw":1.87046},{"c":1.8612,"h":1.865,"l":1.86,"n":24,"o":1.86,"t":"2026-10-09T17:45:00Z","v":1044,"vw":1.86248},{"c":1.85,"h":1.86,"l":1.85,"n":32,"o":1.86,"t":"2026-10-09T18:00:00Z","v":14167,"vw":1.859929},{"c":1.84,"h":1.85,"l":1.84,"n":28,"o":1.845,"t":"2026-10-09T18:15:00Z","v":2352,"vw":1.848333},{"c":1.84,"h":1.84,"l":1.84,"n":5,"o":1.84,"t":"2026-10-09T18:30:00Z","v":122,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":29,"o":1.84,"t":"2026-10-09T18:45:00Z","v":2971,"vw":1.84},{"c":1.84,"h":1.845,"l":1.835,"n":30,"o":1.84,"t":"2026-10-09T19:00:00Z","v":2481,"vw":1.840682},{"c":1.8415,"h":1.8541,"l":1.8407,"n":82,"o":1.85,"t":"2026-10-09T19:15:00Z","v":38053,"vw":1.849067},{"c":1.815,"h":1.835,"l":1.815,"n":41,"o":1.835,"t":"2026-10-09T19:30:00Z","v":3988,"vw":1.829333},{"c":1.83,"h":1.83,"l":1.8,"n":29,"o":1.8299,"t":"2026-10-09T19:45:00Z","v":6544,"vw":1.819045},{"c":1.82,"h":1.82,"l":1.82,"n":2,"o":1.82,"t":"2026-10-09T20:00:00Z","v":498,"vw":1.82},{"c":1.79,"h":1.79,"l":1.79,"n":5,"o":1.79,"t":"2026-10-09T21:45:00Z","v":1700,"vw":1.79},{"c":1.8279,"h":1.8279,"l":1.8279,"n":1,"o":1.8279,"t":"2026-10-09T22:15:00Z","v":100,"vw":1.8279},{"c":1.83,"h":1.83,"l":1.8282,"n":2,"o":1.8282,"t":"2026-10-09T22:45:00Z","v":1717,"vw":1.828742},{"c":2.14,"h":2.5612,"l":1.9435,"n":7197,"o":2.08,"t":"2026-10-12T08:00:00Z","v":1025183,"vw":2.130724},{"c":2.25,"h":2.37,"l":2.1,"n":12814,"o":2.14,"t":"2026-10-12T08:15:00Z","v":1776061,"vw":2.255292},{"c":2.31,"h":2.44,"l":2.25,"n":11830,"o":2.255,"t":"2026-10-12T08:30:00Z","v":1641967,"vw":2.353882},{"c":2.23,"h":2.3992,"l":2.19,"n":6863,"o":2.3108,"t":"2026-10-12T08:45:00Z","v":1275222,"vw":2.298712},{"c":2.2391,"h":2.25,"l":2.16,"n":3542,"o":2.23,"t":"2026-10-12T09:00:00Z","v":571291,"vw":2.204438},{"c":2.23,"h":2.25,"l":2.2,"n":1528,"o":2.24,"t":"2026-10-12T09:15:00Z","v":211990,"vw":2.227683},{"c":2.19,"h":2.29,"l":2.17,"n":3795,"o":2.22,"t":"2026-10-12T09:30:00Z","v":636983,"vw":2.232338},{"c":2.16,"h":2.21,"l":2.08,"n":3209,"o":2.2,"t":"2026-10-12T09:45:00Z","v":595868,"vw":2.148104},{"c":2.15,"h":2.19,"l":2.1102,"n":1520,"o":2.1503,"t":"2026-10-12T10:00:00Z","v":289878,"vw":2.149296},{"c":2.155,"h":2.16,"l":2.12,"n":1146,"o":2.155,"t":"2026-10-12T10:15:00Z","v":199469,"vw":2.138359},{"c":2.17,"h":2.21,"l":2.15,"n":1437,"o":2.15,"t":"2026-10-12T10:30:00Z","v":246318,"vw":2.179514},{"c":2.2,"h":2.28,"l":2.16,"n":2847,"o":2.17,"t":"2026-10-12T10:45:00Z","v":445931,"vw":2.225919},{"c":1.985,"h":2.2,"l":1.91,"n":7397,"o":2.19,"t":"2026-10-12T11:00:00Z","v":1425888,"vw":2.023763},{"c":2.01,"h":2.03,"l":1.96,"n":1799,"o":1.98,"t":"2026-10-12T11:15:00Z","v":350268,"vw":2.009301},{"c":2.0711,"h":2.08,"l":2,"n":1859,"o":2.01,"t":"2026-10-12T11:30:00Z","v":373047,"vw":2.051621},{"c":2.1,"h":2.13,"l":2.04,"n":1507,"o":2.08,"t":"2026-10-12T11:45:00Z","v":303924,"vw":2.077153},{"c":2.3315,"h":2.36,"l":2.1,"n":12600,"o":2.1098,"t":"2026-10-12T12:00:00Z","v":2764085,"vw":2.264076},{"c":2.3,"h":2.35,"l":2.2,"n":7867,"o":2.3392,"t":"2026-10-12T12:15:00Z","v":1380990,"vw":2.277034},{"c":2.33,"h":2.37,"l":2.26,"n":4917,"o":2.2998,"t":"2026-10-12T12:30:00Z","v":1059373,"vw":2.329732},{"c":2.3708,"h":2.4,"l":2.31,"n":4379,"o":2.34,"t":"2026-10-12T12:45:00Z","v":929467,"vw":2.346246},{"c":2.34,"h":2.39,"l":2.33,"n":2848,"o":2.375,"t":"2026-10-12T13:00:00Z","v":622900,"vw":2.354782},{"c":2.33,"h":2.38,"l":2.31,"n":2461,"o":2.34,"t":"2026-10-12T13:15:00Z","v":578652,"vw":2.337866},{"c":2.5499,"h":2.55,"l":2.29,"n":14970,"o":2.33,"t":"2026-10-12T13:30:00Z","v":4039430,"vw":2.411964},{"c":2.4701,"h":2.61,"l":2.42,"n":19373,"o":2.5495,"t":"2026-10-12T13:45:00Z","v":4603265,"vw":2.531637},{"c":2.599,"h":2.66,"l":2.47,"n":12199,"o":2.4703,"t":"2026-10-12T14:00:00Z","v":2731432,"vw":2.587489},{"c":2.5501,"h":2.61,"l":2.52,"n":6296,"o":2.5989,"t":"2026-10-12T14:15:00Z","v":1178482,"vw":2.567803},{"c":2.5212,"h":2.58,"l":2.47,"n":5257,"o":2.555,"t":"2026-10-12T14:30:00Z","v":898806,"vw":2.525221},{"c":2.6109,"h":2.63,"l":2.5,"n":3494,"o":2.525,"t":"2026-10-12T14:45:00Z","v":744791,"vw":2.56803},{"c":2.59,"h":2.63,"l":2.5602,"n":2624,"o":2.615,"t":"2026-10-12T15:00:00Z","v":558715,"vw":2.592156},{"c":2.53,"h":2.62,"l":2.5,"n":3553,"o":2.5886,"t":"2026-10-12T15:15:00Z","v":802651,"vw":2.561106},{"c":2.5701,"h":2.58,"l":2.515,"n":1916,"o":2.535,"t":"2026-10-12T15:30:00Z","v":412015,"vw":2.547794},{"c":2.575,"h":2.6043,"l":2.55,"n":1536,"o":2.5756,"t":"2026-10-12T15:45:00Z","v":295809,"vw":2.581533},{"c":2.615,"h":2.63,"l":2.55,"n":1661,"o":2.58,"t":"2026-10-12T16:00:00Z","v":439364,"vw":2.589628},{"c":2.56,"h":2.62,"l":2.55,"n":2295,"o":2.6199,"t":"2026-10-12T16:15:00Z","v":566646,"vw":2.583417},{"c":2.57,"h":2.59,"l":2.55,"n":1572,"o":2.5501,"t":"2026-10-12T16:30:00Z","v":337282,"vw":2.571127},{"c":2.5701,"h":2.59,"l":2.55,"n":1233,"o":2.57,"t":"2026-10-12T16:45:00Z","v":276408,"vw":2.574001},{"c":2.59,"h":2.6,"l":2.57,"n":1192,"o":2.575,"t":"2026-10-12T17:00:00Z","v":270024,"vw":2.582701},{"c":2.655,"h":2.67,"l":2.5801,"n":2722,"o":2.5938,"t":"2026-10-12T17:15:00Z","v":803803,"vw":2.62976},{"c":2.6233,"h":2.6598,"l":2.57,"n":2398,"o":2.6592,"t":"2026-10-12T17:30:00Z","v":596426,"vw":2.617749},{"c":2.61,"h":2.66,"l":2.6,"n":2079,"o":2.6202,"t":"2026-10-12T17:45:00Z","v":527779,"vw":2.641429},{"c":2.6,"h":2.65,"l":2.59,"n":1370,"o":2.61,"t":"2026-10-12T18:00:00Z","v":278271,"vw":2.615369},{"c":2.5701,"h":2.62,"l":2.57,"n":1683,"o":2.6,"t":"2026-10-12T18:15:00Z","v":321713,"vw":2.598022},{"c":2.605,"h":2.65,"l":2.57,"n":2509,"o":2.5786,"t":"2026-10-12T18:30:00Z","v":468057,"vw":2.615823},{"c":2.605,"h":2.62,"l":2.55,"n":1509,"o":2.6001,"t":"2026-10-12T18:45:00Z","v":358830,"vw":2.587156},{"c":2.6053,"h":2.625,"l":2.5801,"n":1430,"o":2.6,"t":"2026-10-12T19:00:00Z","v":260795,"vw":2.602491},{"c":2.5838,"h":2.63,"l":2.56,"n":1959,"o":2.605,"t":"2026-10-12T19:15:00Z","v":335347,"vw":2.603922},{"c":2.5901,"h":2.6,"l":2.57,"n":1445,"o":2.58,"t":"2026-10-12T19:30:00Z","v":298113,"vw":2.582974},{"c":2.5999,"h":2.6,"l":2.5603,"n":1994,"o":2.59,"t":"2026-10-12T19:45:00Z","v":451734,"vw":2.583085},{"c":2.6,"h":2.6499,"l":2.58,"n":334,"o":2.6,"t":"2026-10-12T20:00:00Z","v":109344,"vw":2.606123},{"c":2.582,"h":2.65,"l":2.56,"n":312,"o":2.6,"t":"2026-10-12T20:15:00Z","v":69741,"vw":2.613035},{"c":2.6,"h":2.64,"l":2.58,"n":377,"o":2.61,"t":"2026-10-12T20:30:00Z","v":57991,"vw":2.599995},{"c":2.59,"h":2.62,"l":2.58,"n":215,"o":2.6197,"t":"2026-10-12T20:45:00Z","v":24200,"vw":2.596219},{"c":2.6,"h":2.63,"l":2.59,"n":171,"o":2.59,"t":"2026-10-12T21:00:00Z","v":15746,"vw":2.609442},{"c":2.6,"h":2.6182,"l":2.6,"n":276,"o":2.6,"t":"2026-10-12T21:15:00Z","v":42817,"vw":2.602568},{"c":2.635,"h":2.65,"l":2.6,"n":186,"o":2.6,"t":"2026-10-12T21:30:00Z","v":26978,"vw":2.633117},{"c":2.63,"h":2.65,"l":2.63,"n":178,"o":2.6393,"t":"2026-10-12T21:45:00Z","v":29994,"vw":2.639653},{"c":2.6,"h":2.64,"l":2.6,"n":199,"o":2.63,"t":"2026-10-12T22:00:00Z","v":17504,"vw":2.618969},{"c":2.6,"h":2.62,"l":2.6,"n":143,"o":2.6,"t":"2026-10-12T22:15:00Z","v":20630,"vw":2.603072},{"c":2.5602,"h":2.6,"l":2.56,"n":263,"o":2.59,"t":"2026-10-12T22:30:00Z","v":26897,"vw":2.576956},{"c":2.6,"h":2.6,"l":2.56,"n":82,"o":2.56,"t":"2026-10-12T22:45:00Z","v":14343,"vw":2.570083},{"c":2.57,"h":2.6,"l":2.57,"n":143,"o":2.58,"t":"2026-10-12T23:00:00Z","v":14479,"vw":2.582075},{"c":2.58,"h":2.58,"l":2.57,"n":61,"o":2.57,"t":"2026-10-12T23:15:00Z","v":12300,"vw":2.57561},{"c":2.55,"h":2.57,"l":2.51,"n":160,"o":2.57,"t":"2026-10-12T23:30:00Z","v":25926,"vw":2.540782},{"c":2.5597,"h":2.56,"l":2.52,"n":52,"o":2.55,"t":"2026-10-12T23:45:00Z","v":32913,"vw":2.545568},{"c":2.5037,"h":2.59,"l":2.43,"n":1098,"o":2.5,"t":"2026-10-13T08:00:00Z","v":85272,"vw":2.502642},{"c":2.5164,"h":2.54,"l":2.504,"n":74,"o":2.504,"t":"2026-10-13T08:15:00Z","v":24568,"vw":2.512154},{"c":2.5,"h":2.55,"l":2.5,"n":56,"o":2.51,"t":"2026-10-13T08:30:00Z","v":6898,"vw":2.508285},{"c":2.5,"h":2.52,"l":2.5,"n":43,"o":2.5029,"t":"2026-10-13T08:45:00Z","v":4977,"vw":2.501909},{"c":2.54,"h":2.54,"l":2.5,"n":51,"o":2.5,"t":"2026-10-13T09:00:00Z","v":9681,"vw":2.516015},{"c":2.5,"h":2.53,"l":2.5,"n":46,"o":2.53,"t":"2026-10-13T09:15:00Z","v":5938,"vw":2.512555},{"c":2.52,"h":2.54,"l":2.5,"n":29,"o":2.5,"t":"2026-10-13T09:30:00Z","v":4196,"vw":2.516325},{"c":2.53,"h":2.53,"l":2.5,"n":23,"o":2.53,"t":"2026-10-13T09:45:00Z","v":2364,"vw":2.513997},{"c":2.5137,"h":2.54,"l":2.5113,"n":20,"o":2.54,"t":"2026-10-13T10:00:00Z","v":5428,"vw":2.536617},{"c":2.53,"h":2.535,"l":2.5144,"n":35,"o":2.5144,"t":"2026-10-13T10:15:00Z","v":5744,"vw":2.523481},{"c":2.54,"h":2.58,"l":2.52,"n":138,"o":2.53,"t":"2026-10-13T10:30:00Z","v":16426,"vw":2.540661},{"c":2.54,"h":2.5454,"l":2.5315,"n":8,"o":2.54,"t":"2026-10-13T10:45:00Z","v":690,"vw":2.539759},{"c":2.5205,"h":2.55,"l":2.52,"n":108,"o":2.55,"t":"2026-10-13T11:00:00Z","v":15636,"vw":2.534585},{"c":2.54,"h":2.55,"l":2.5203,"n":54,"o":2.535,"t":"2026-10-13T11:15:00Z","v":10026,"vw":2.538292},{"c":2.5403,"h":2.55,"l":2.53,"n":97,"o":2.55,"t":"2026-10-13T11:30:00Z","v":10682,"vw":2.540896},{"c":2.55,"h":2.55,"l":2.52,"n":67,"o":2.55,"t":"2026-10-13T11:45:00Z","v":9618,"vw":2.537759},{"c":2.52,"h":2.53,"l":2.5,"n":104,"o":2.52,"t":"2026-10-13T12:00:00Z","v":31681,"vw":2.511409},{"c":2.53,"h":2.53,"l":2.5,"n":36,"o":2.52,"t":"2026-10-13T12:15:00Z","v":11092,"vw":2.512456},{"c":2.52,"h":2.5492,"l":2.5,"n":57,"o":2.51,"t":"2026-10-13T12:30:00Z","v":39474,"vw":2.520312},{"c":2.53,"h":2.5398,"l":2.51,"n":90,"o":2.52,"t":"2026-10-13T12:45:00Z","v":15932,"vw":2.517154},{"c":2.51,"h":2.53,"l":2.5,"n":118,"o":2.5102,"t":"2026-10-13T13:00:00Z","v":16711,"vw":2.511505},{"c":2.52,"h":2.54,"l":2.5,"n":93,"o":2.51,"t":"2026-10-13T13:15:00Z","v":9147,"vw":2.514309},{"c":2.54,"h":2.55,"l":2.37,"n":3067,"o":2.51,"t":"2026-10-13T13:30:00Z","v":1108670,"vw":2.458474},{"c":2.58,"h":2.62,"l":2.53,"n":655,"o":2.565,"t":"2026-10-13T13:45:00Z","v":182550,"vw":2.588058},{"c":2.5811,"h":2.62,"l":2.53,"n":705,"o":2.57,"t":"2026-10-13T14:00:00Z","v":169175,"vw":2.589272},{"c":2.59,"h":2.63,"l":2.58,"n":443,"o":2.58,"t":"2026-10-13T14:15:00Z","v":134285,"vw":2.609204},{"c":2.54,"h":2.61,"l":2.54,"n":328,"o":2.59,"t":"2026-10-13T14:30:00Z","v":50488,"vw":2.579664},{"c":2.545,"h":2.56,"l":2.53,"n":240,"o":2.54,"t":"2026-10-13T14:45:00Z","v":52188,"vw":2.542095},{"c":2.5699,"h":2.589,"l":2.54,"n":149,"o":2.54,"t":"2026-10-13T15:00:00Z","v":69040,"vw":2.571118},{"c":2.56,"h":2.57,"l":2.5493,"n":191,"o":2.565,"t":"2026-10-13T15:15:00Z","v":40086,"vw":2.55983},{"c":2.5601,"h":2.58,"l":2.55,"n":315,"o":2.565,"t":"2026-10-13T15:30:00Z","v":73640,"vw":2.56739},{"c":2.58,"h":2.58,"l":2.55,"n":301,"o":2.57,"t":"2026-10-13T15:45:00Z","v":27417,"vw":2.566531},{"c":2.605,"h":2.61,"l":2.565,"n":232,"o":2.58,"t":"2026-10-13T16:00:00Z","v":66951,"vw":2.592784},{"c":2.6,"h":2.61,"l":2.595,"n":269,"o":2.6029,"t":"2026-10-13T16:15:00Z","v":23490,"vw":2.604411},{"c":2.58,"h":2.5999,"l":2.56,"n":250,"o":2.595,"t":"2026-10-13T16:30:00Z","v":34009,"vw":2.578772},{"c":2.57,"h":2.5895,"l":2.55,"n":153,"o":2.58,"t":"2026-10-13T16:45:00Z","v":19395,"vw":2.574803},{"c":2.5689,"h":2.5689,"l":2.55,"n":158,"o":2.55,"t":"2026-10-13T17:00:00Z","v":19300,"vw":2.553936},{"c":2.58,"h":2.58,"l":2.56,"n":170,"o":2.57,"t":"2026-10-13T17:15:00Z","v":19911,"vw":2.567607},{"c":2.58,"h":2.59,"l":2.565,"n":323,"o":2.585,"t":"2026-10-13T17:30:00Z","v":42877,"vw":2.577642},{"c":2.57,"h":2.59,"l":2.57,"n":245,"o":2.59,"t":"2026-10-13T17:45:00Z","v":16397,"vw":2.58096},{"c":2.5801,"h":2.59,"l":2.55,"n":221,"o":2.58,"t":"2026-10-13T18:00:00Z","v":30272,"vw":2.569701},{"c":2.62,"h":2.6377,"l":2.58,"n":529,"o":2.5803,"t":"2026-10-13T18:15:00Z","v":96200,"vw":2.606487},{"c":2.62,"h":2.64,"l":2.61,"n":205,"o":2.62,"t":"2026-10-13T18:30:00Z","v":26714,"vw":2.625983},{"c":2.61,"h":2.63,"l":2.59,"n":137,"o":2.63,"t":"2026-10-13T18:45:00Z","v":24747,"vw":2.61053},{"c":2.6024,"h":2.61,"l":2.59,"n":174,"o":2.605,"t":"2026-10-13T19:00:00Z","v":14206,"vw":2.608079},{"c":2.6,"h":2.61,"l":2.59,"n":159,"o":2.605,"t":"2026-10-13T19:15:00Z","v":15237,"vw":2.599137},{"c":2.61,"h":2.62,"l":2.59,"n":270,"o":2.595,"t":"2026-10-13T19:30:00Z","v":52637,"vw":2.611568},{"c":2.615,"h":2.62,"l":2.6,"n":430,"o":2.6088,"t":"2026-10-13T19:45:00Z","v":139213,"vw":2.613728},{"c":2.6192,"h":2.6192,"l":2.585,"n":18,"o":2.61,"t":"2026-10-13T20:00:00Z","v":29896,"vw":2.608416},{"c":2.6007,"h":2.6192,"l":2.6004,"n":10,"o":2.6169,"t":"2026-10-13T20:15:00Z","v":6967,"vw":2.617003},{"c":2.6195,"h":2.6195,"l":2.61,"n":6,"o":2.6115,"t":"2026-10-13T20:30:00Z","v":735,"vw":2.615657},{"c":2.6004,"h":2.6196,"l":2.6,"n":10,"o":2.6102,"t":"2026-10-13T20:45:00Z","v":1724,"vw":2.604332},{"c":2.6,"h":2.6015,"l":2.6,"n":9,"o":2.601,"t":"2026-10-13T21:00:00Z","v":7690,"vw":2.601005},{"c":2.6295,"h":2.63,"l":2.6,"n":10,"o":2.6003,"t":"2026-10-13T21:15:00Z","v":1542,"vw":2.615602},{"c":2.64,"h":2.65,"l":2.6,"n":18,"o":2.6,"t":"2026-10-13T21:30:00Z","v":1968,"vw":2.629377},{"c":2.63,"h":2.65,"l":2.63,"n":17,"o":2.64,"t":"2026-10-13T21:45:00Z","v":2242,"vw":2.64284},{"c":2.63,"h":2.6315,"l":2.63,"n":37,"o":2.6315,"t":"2026-10-13T22:00:00Z","v":4207,"vw":2.630065},{"c":2.63,"h":2.64,"l":2.63,"n":5,"o":2.63,"t":"2026-10-13T22:15:00Z","v":1127,"vw":2.632674},{"c":2.6396,"h":2.6396,"l":2.63,"n":5,"o":2.6395,"t":"2026-10-13T22:30:00Z","v":694,"vw":2.636767},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-10-13T22:45:00Z","v":600,"vw":2.63},{"c":2.65,"h":2.655,"l":2.64,"n":47,"o":2.64,"t":"2026-10-13T23:00:00Z","v":11308,"vw":2.64849},{"c":2.65,"h":2.66,"l":2.64,"n":37,"o":2.6595,"t":"2026-10-13T23:15:00Z","v":8669,"vw":2.652255},{"c":2.65,"h":2.66,"l":2.65,"n":9,"o":2.6598,"t":"2026-10-13T23:30:00Z","v":2866,"vw":2.658414},{"c":2.62,"h":2.66,"l":2.62,"n":18,"o":2.66,"t":"2026-10-13T23:45:00Z","v":6507,"vw":2.641118},{"c":2.63,"h":2.76,"l":2.63,"n":460,"o":2.7,"t":"2026-10-14T08:00:00Z","v":63769,"vw":2.702555},{"c":2.6,"h":2.62,"l":2.58,"n":113,"o":2.6194,"t":"2026-10-14T08:15:00Z","v":33165,"vw":2.604304},{"c":2.57,"h":2.6498,"l":2.57,"n":23,"o":2.6,"t":"2026-10-14T08:30:00Z","v":3691,"vw":2.587229},{"c":2.59,"h":2.6324,"l":2.58,"n":22,"o":2.6324,"t":"2026-10-14T08:45:00Z","v":2897,"vw":2.604465},{"c":2.5918,"h":2.5918,"l":2.59,"n":18,"o":2.59,"t":"2026-10-14T09:00:00Z","v":1406,"vw":2.590163},{"c":2.59,"h":2.59,"l":2.5816,"n":24,"o":2.59,"t":"2026-10-14T09:15:00Z","v":4402,"vw":2.58972},{"c":2.59,"h":2.6,"l":2.59,"n":10,"o":2.6,"t":"2026-10-14T09:30:00Z","v":1334,"vw":2.598583},{"c":2.6,"h":2.6,"l":2.59,"n":11,"o":2.59,"t":"2026-10-14T09:45:00Z","v":989,"vw":2.592058},{"c":2.5823,"h":2.63,"l":2.5823,"n":22,"o":2.63,"t":"2026-10-14T10:00:00Z","v":3108,"vw":2.591772},{"c":2.6,"h":2.63,"l":2.6,"n":13,"o":2.63,"t":"2026-10-14T10:15:00Z","v":2423,"vw":2.616657},{"c":2.63,"h":2.63,"l":2.58,"n":36,"o":2.58,"t":"2026-10-14T10:30:00Z","v":6560,"vw":2.606682},{"c":2.62,"h":2.63,"l":2.6,"n":13,"o":2.63,"t":"2026-10-14T10:45:00Z","v":920,"vw":2.620735},{"c":2.6076,"h":2.6767,"l":2.6,"n":54,"o":2.63,"t":"2026-10-14T11:00:00Z","v":5793,"vw":2.634691},{"c":2.6,"h":2.6272,"l":2.6,"n":27,"o":2.62,"t":"2026-10-14T11:15:00Z","v":3314,"vw":2.619242},{"c":2.6,"h":2.62,"l":2.6,"n":11,"o":2.6064,"t":"2026-10-14T11:30:00Z","v":3193,"vw":2.602605},{"c":2.615,"h":2.62,"l":2.6,"n":29,"o":2.62,"t":"2026-10-14T11:45:00Z","v":15277,"vw":2.6101},{"c":2.61,"h":2.61,"l":2.6,"n":17,"o":2.61,"t":"2026-10-14T12:00:00Z","v":5195,"vw":2.605581},{"c":2.6034,"h":2.6242,"l":2.6,"n":22,"o":2.61,"t":"2026-10-14T12:15:00Z","v":5959,"vw":2.606038},{"c":2.58,"h":2.6256,"l":2.58,"n":43,"o":2.6,"t":"2026-10-14T12:30:00Z","v":21096,"vw":2.600826},{"c":2.56,"h":2.5954,"l":2.56,"n":71,"o":2.5803,"t":"2026-10-14T12:45:00Z","v":24338,"vw":2.57004},{"c":2.5,"h":2.59,"l":2.45,"n":290,"o":2.56,"t":"2026-10-14T13:00:00Z","v":136201,"vw":2.513061},{"c":2.54,"h":2.55,"l":2.49,"n":109,"o":2.52,"t":"2026-10-14T13:15:00Z","v":12224,"vw":2.508767},{"c":2.57,"h":2.64,"l":2.53,"n":481,"o":2.57,"t":"2026-10-14T13:30:00Z","v":170798,"vw":2.608352},{"c":2.555,"h":2.5989,"l":2.54,"n":228,"o":2.573,"t":"2026-10-14T13:45:00Z","v":49034,"vw":2.568311},{"c":2.58,"h":2.595,"l":2.5,"n":363,"o":2.54,"t":"2026-10-14T14:00:00Z","v":83976,"vw":2.529126},{"c":2.5658,"h":2.582,"l":2.52,"n":209,"o":2.57,"t":"2026-10-14T14:15:00Z","v":56352,"vw":2.551262},{"c":2.58,"h":2.59,"l":2.56,"n":82,"o":2.5668,"t":"2026-10-14T14:30:00Z","v":17603,"vw":2.573689},{"c":2.61,"h":2.61,"l":2.57,"n":162,"o":2.58,"t":"2026-10-14T14:45:00Z","v":22767,"vw":2.587552},{"c":2.57,"h":2.6122,"l":2.57,"n":189,"o":2.61,"t":"2026-10-14T15:00:00Z","v":39744,"vw":2.59269},{"c":2.61,"h":2.6193,"l":2.58,"n":340,"o":2.585,"t":"2026-10-14T15:15:00Z","v":21967,"vw":2.60029},{"c":2.58,"h":2.605,"l":2.5721,"n":126,"o":2.605,"t":"2026-10-14T15:30:00Z","v":17462,"vw":2.588064},{"c":2.585,"h":2.59,"l":2.57,"n":140,"o":2.58,"t":"2026-10-14T15:45:00Z","v":9421,"vw":2.584427},{"c":2.585,"h":2.59,"l":2.585,"n":41,"o":2.585,"t":"2026-10-14T16:00:00Z","v":5866,"vw":2.587715},{"c":2.59,"h":2.59,"l":2.58,"n":335,"o":2.585,"t":"2026-10-14T16:15:00Z","v":44374,"vw":2.588424},{"c":2.59,"h":2.6,"l":2.58,"n":603,"o":2.59,"t":"2026-10-14T16:30:00Z","v":62048,"vw":2.588773},{"c":2.57,"h":2.59,"l":2.5512,"n":153,"o":2.59,"t":"2026-10-14T16:45:00Z","v":27505,"vw":2.572385},{"c":2.58,"h":2.59,"l":2.56,"n":111,"o":2.58,"t":"2026-10-14T17:00:00Z","v":13636,"vw":2.571729},{"c":2.5102,"h":2.58,"l":2.51,"n":192,"o":2.58,"t":"2026-10-14T17:15:00Z","v":36389,"vw":2.552574},{"c":2.54,"h":2.54,"l":2.46,"n":437,"o":2.515,"t":"2026-10-14T17:30:00Z","v":167626,"vw":2.514399},{"c":2.51,"h":2.57,"l":2.5,"n":165,"o":2.56,"t":"2026-10-14T17:45:00Z","v":39634,"vw":2.529178},{"c":2.5,"h":2.535,"l":2.5,"n":153,"o":2.51,"t":"2026-10-14T18:00:00Z","v":32823,"vw":2.52268},{"c":2.52,"h":2.525,"l":2.5008,"n":165,"o":2.5008,"t":"2026-10-14T18:15:00Z","v":23699,"vw":2.517997},{"c":2.515,"h":2.53,"l":2.5,"n":125,"o":2.53,"t":"2026-10-14T18:30:00Z","v":16966,"vw":2.511414},{"c":2.52,"h":2.54,"l":2.52,"n":367,"o":2.52,"t":"2026-10-14T18:45:00Z","v":71137,"vw":2.535491},{"c":2.515,"h":2.53,"l":2.51,"n":77,"o":2.52,"t":"2026-10-14T19:00:00Z","v":10253,"vw":2.51508},{"c":2.52,"h":2.53,"l":2.51,"n":194,"o":2.515,"t":"2026-10-14T19:15:00Z","v":34358,"vw":2.522216},{"c":2.55,"h":2.55,"l":2.52,"n":505,"o":2.52,"t":"2026-10-14T19:30:00Z","v":64912,"vw":2.537604},{"c":2.55,"h":2.565,"l":2.53,"n":1049,"o":2.5547,"t":"2026-10-14T19:45:00Z","v":194740,"vw":2.545696},{"c":2.5324,"h":2.55,"l":2.5115,"n":10,"o":2.55,"t":"2026-10-14T20:00:00Z","v":24447,"vw":2.548633},{"c":2.5327,"h":2.55,"l":2.5327,"n":3,"o":2.55,"t":"2026-10-14T20:15:00Z","v":963,"vw":2.544611},{"c":2.542,"h":2.542,"l":2.5343,"n":10,"o":2.5393,"t":"2026-10-14T20:30:00Z","v":2521,"vw":2.54036},{"c":2.54,"h":2.54,"l":2.54,"n":4,"o":2.54,"t":"2026-10-14T20:45:00Z","v":948,"vw":2.54},{"c":2.53,"h":2.55,"l":2.53,"n":5,"o":2.55,"t":"2026-10-14T21:00:00Z","v":637,"vw":2.538599},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-14T21:15:00Z","v":331,"vw":2.53},{"c":2.54,"h":2.54,"l":2.54,"n":6,"o":2.54,"t":"2026-10-14T21:30:00Z","v":10973,"vw":2.54},{"c":2.56,"h":2.56,"l":2.54,"n":4,"o":2.54,"t":"2026-10-14T21:45:00Z","v":3195,"vw":2.543352},{"c":2.5431,"h":2.57,"l":2.5431,"n":4,"o":2.57,"t":"2026-10-14T22:15:00Z","v":621,"vw":2.547583},{"c":2.5407,"h":2.5407,"l":2.5407,"n":1,"o":2.5407,"t":"2026-10-14T22:30:00Z","v":530,"vw":2.5407},{"c":2.54,"h":2.5401,"l":2.54,"n":4,"o":2.5401,"t":"2026-10-14T22:45:00Z","v":781,"vw":2.540015},{"c":2.54,"h":2.5766,"l":2.54,"n":14,"o":2.5415,"t":"2026-10-14T23:00:00Z","v":6304,"vw":2.565266},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-14T23:15:00Z","v":100,"vw":2.56},{"c":2.5598,"h":2.5598,"l":2.5598,"n":1,"o":2.5598,"t":"2026-10-14T23:30:00Z","v":1364,"vw":2.5598},{"c":2.55,"h":2.64,"l":2.5409,"n":45,"o":2.5409,"t":"2026-10-14T23:45:00Z","v":13301,"vw":2.568161},{"c":2.57,"h":2.61,"l":2.53,"n":195,"o":2.59,"t":"2026-10-15T08:00:00Z","v":18738,"vw":2.571068},{"c":2.56,"h":2.58,"l":2.56,"n":28,"o":2.56,"t":"2026-10-15T08:15:00Z","v":21952,"vw":2.562435},{"c":2.53,"h":2.5823,"l":2.52,"n":23,"o":2.56,"t":"2026-10-15T08:30:00Z","v":13947,"vw":2.529652},{"c":2.57,"h":2.57,"l":2.5176,"n":38,"o":2.52,"t":"2026-10-15T08:45:00Z","v":5869,"vw":2.527445},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-15T09:00:00Z","v":543,"vw":2.52},{"c":2.52,"h":2.55,"l":2.52,"n":8,"o":2.52,"t":"2026-10-15T09:15:00Z","v":831,"vw":2.527374},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-15T09:45:00Z","v":163,"vw":2.54},{"c":2.5251,"h":2.5251,"l":2.5251,"n":2,"o":2.5251,"t":"2026-10-15T10:00:00Z","v":320,"vw":2.5251},{"c":2.55,"h":2.5646,"l":2.5241,"n":9,"o":2.5646,"t":"2026-10-15T10:15:00Z","v":1930,"vw":2.551977},{"c":2.5422,"h":2.56,"l":2.5329,"n":6,"o":2.5329,"t":"2026-10-15T10:30:00Z","v":3478,"vw":2.554771},{"c":2.56,"h":2.56,"l":2.55,"n":3,"o":2.55,"t":"2026-10-15T10:45:00Z","v":1104,"vw":2.558243},{"c":2.5857,"h":2.5881,"l":2.55,"n":29,"o":2.56,"t":"2026-10-15T11:00:00Z","v":10581,"vw":2.568342},{"c":2.55,"h":2.5867,"l":2.55,"n":13,"o":2.5867,"t":"2026-10-15T11:15:00Z","v":2694,"vw":2.566844},{"c":2.5457,"h":2.5796,"l":2.5446,"n":23,"o":2.55,"t":"2026-10-15T11:30:00Z","v":2456,"vw":2.554089},{"c":2.55,"h":2.5585,"l":2.55,"n":5,"o":2.5585,"t":"2026-10-15T11:45:00Z","v":484,"vw":2.55425},{"c":2.54,"h":2.55,"l":2.54,"n":20,"o":2.55,"t":"2026-10-15T12:00:00Z","v":4362,"vw":2.544206},{"c":2.59,"h":2.59,"l":2.5407,"n":17,"o":2.5407,"t":"2026-10-15T12:15:00Z","v":7063,"vw":2.565394},{"c":2.57,"h":2.59,"l":2.5646,"n":11,"o":2.5646,"t":"2026-10-15T12:30:00Z","v":4100,"vw":2.583494},{"c":2.5841,"h":2.59,"l":2.57,"n":12,"o":2.59,"t":"2026-10-15T12:45:00Z","v":6194,"vw":2.58691},{"c":2.61,"h":2.62,"l":2.575,"n":14,"o":2.5854,"t":"2026-10-15T13:00:00Z","v":8718,"vw":2.592768},{"c":2.64,"h":2.64,"l":2.6,"n":29,"o":2.615,"t":"2026-10-15T13:15:00Z","v":5832,"vw":2.619358},{"c":2.58,"h":2.69,"l":2.58,"n":704,"o":2.6,"t":"2026-10-15T13:30:00Z","v":197670,"vw":2.630398},{"c":2.575,"h":2.61,"l":2.55,"n":808,"o":2.58,"t":"2026-10-15T13:45:00Z","v":167219,"vw":2.571431},{"c":2.575,"h":2.6,"l":2.575,"n":210,"o":2.58,"t":"2026-10-15T14:00:00Z","v":28994,"vw":2.588335},{"c":2.65,"h":2.68,"l":2.56,"n":998,"o":2.575,"t":"2026-10-15T14:15:00Z","v":222691,"vw":2.630351},{"c":2.66,"h":2.66,"l":2.63,"n":338,"o":2.645,"t":"2026-10-15T14:30:00Z","v":70593,"vw":2.648519},{"c":2.68,"h":2.68,"l":2.64,"n":324,"o":2.6512,"t":"2026-10-15T14:45:00Z","v":68886,"vw":2.666748},{"c":2.665,"h":2.675,"l":2.66,"n":209,"o":2.675,"t":"2026-10-15T15:00:00Z","v":41505,"vw":2.664477},{"c":2.69,"h":2.69,"l":2.62,"n":306,"o":2.665,"t":"2026-10-15T15:15:00Z","v":49509,"vw":2.646248},{"c":2.65,"h":2.69,"l":2.6482,"n":263,"o":2.69,"t":"2026-10-15T15:30:00Z","v":46343,"vw":2.663201},{"c":2.66,"h":2.68,"l":2.65,"n":230,"o":2.66,"t":"2026-10-15T15:45:00Z","v":27685,"vw":2.665987},{"c":2.66,"h":2.67,"l":2.655,"n":125,"o":2.66,"t":"2026-10-15T16:00:00Z","v":14641,"vw":2.664431},{"c":2.67,"h":2.6898,"l":2.65,"n":204,"o":2.66,"t":"2026-10-15T16:15:00Z","v":28338,"vw":2.669571},{"c":2.71,"h":2.71,"l":2.665,"n":830,"o":2.665,"t":"2026-10-15T16:30:00Z","v":127616,"vw":2.690894},{"c":2.73,"h":2.74,"l":2.7,"n":265,"o":2.71,"t":"2026-10-15T16:45:00Z","v":66083,"vw":2.726579},{"c":2.71,"h":2.76,"l":2.71,"n":239,"o":2.73,"t":"2026-10-15T17:00:00Z","v":64310,"vw":2.743587},{"c":2.73,"h":2.73,"l":2.715,"n":184,"o":2.715,"t":"2026-10-15T17:15:00Z","v":27549,"vw":2.722365},{"c":2.73,"h":2.74,"l":2.71,"n":158,"o":2.72,"t":"2026-10-15T17:30:00Z","v":48552,"vw":2.721954},{"c":2.735,"h":2.74,"l":2.73,"n":95,"o":2.74,"t":"2026-10-15T17:45:00Z","v":9179,"vw":2.73543},{"c":2.7394,"h":2.75,"l":2.72,"n":284,"o":2.73,"t":"2026-10-15T18:00:00Z","v":78833,"vw":2.726665},{"c":2.735,"h":2.74,"l":2.725,"n":136,"o":2.74,"t":"2026-10-15T18:15:00Z","v":22671,"vw":2.73726},{"c":2.725,"h":2.74,"l":2.72,"n":226,"o":2.735,"t":"2026-10-15T18:30:00Z","v":47378,"vw":2.732484},{"c":2.72,"h":2.72,"l":2.71,"n":127,"o":2.72,"t":"2026-10-15T18:45:00Z","v":19189,"vw":2.71547},{"c":2.74,"h":2.74,"l":2.715,"n":166,"o":2.72,"t":"2026-10-15T19:00:00Z","v":23840,"vw":2.726055},{"c":2.725,"h":2.74,"l":2.725,"n":133,"o":2.74,"t":"2026-10-15T19:15:00Z","v":18151,"vw":2.734061},{"c":2.75,"h":2.77,"l":2.725,"n":448,"o":2.725,"t":"2026-10-15T19:30:00Z","v":146445,"vw":2.743094},{"c":2.735,"h":2.75,"l":2.72,"n":900,"o":2.75,"t":"2026-10-15T19:45:00Z","v":227415,"vw":2.740869},{"c":2.72,"h":2.74,"l":2.71,"n":14,"o":2.74,"t":"2026-10-15T20:00:00Z","v":19516,"vw":2.736692},{"c":2.7021,"h":2.7496,"l":2.7021,"n":10,"o":2.7077,"t":"2026-10-15T20:15:00Z","v":8008,"vw":2.71073},{"c":2.72,"h":2.73,"l":2.71,"n":15,"o":2.72,"t":"2026-10-15T20:30:00Z","v":3727,"vw":2.714591},{"c":2.69,"h":2.72,"l":2.69,"n":19,"o":2.7139,"t":"2026-10-15T20:45:00Z","v":7878,"vw":2.705363},{"c":2.69,"h":2.7,"l":2.69,"n":10,"o":2.7,"t":"2026-10-15T21:00:00Z","v":925,"vw":2.69677},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-15T21:15:00Z","v":100,"vw":2.69},{"c":2.71,"h":2.7131,"l":2.71,"n":3,"o":2.7131,"t":"2026-10-15T21:30:00Z","v":483,"vw":2.71092},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-15T21:45:00Z","v":389,"vw":2.7},{"c":2.6512,"h":2.7,"l":2.6512,"n":13,"o":2.7,"t":"2026-10-15T22:00:00Z","v":2959,"vw":2.680243},{"c":2.67,"h":2.67,"l":2.67,"n":3,"o":2.67,"t":"2026-10-15T22:15:00Z","v":214,"vw":2.67},{"c":2.6611,"h":2.6614,"l":2.66,"n":5,"o":2.6612,"t":"2026-10-15T23:00:00Z","v":2101,"vw":2.660624},{"c":2.682,"h":2.69,"l":2.65,"n":14,"o":2.67,"t":"2026-10-15T23:15:00Z","v":8398,"vw":2.664593},{"c":2.6521,"h":2.66,"l":2.6521,"n":2,"o":2.66,"t":"2026-10-15T23:30:00Z","v":650,"vw":2.653923},{"c":2.69,"h":2.69,"l":2.55,"n":148,"o":2.69,"t":"2026-10-16T08:00:00Z","v":17203,"vw":2.623838},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-16T08:15:00Z","v":229,"vw":2.6},{"c":2.66,"h":2.66,"l":2.66,"n":3,"o":2.66,"t":"2026-10-16T09:15:00Z","v":125,"vw":2.66},{"c":2.72,"h":2.72,"l":2.72,"n":7,"o":2.72,"t":"2026-10-16T09:30:00Z","v":138,"vw":2.72},{"c":2.72,"h":2.73,"l":2.72,"n":6,"o":2.73,"t":"2026-10-16T09:45:00Z","v":377,"vw":2.726656},{"c":2.72,"h":2.72,"l":2.72,"n":4,"o":2.72,"t":"2026-10-16T10:00:00Z","v":266,"vw":2.72},{"c":2.7124,"h":2.73,"l":2.7124,"n":2,"o":2.73,"t":"2026-10-16T10:15:00Z","v":1219,"vw":2.728441},{"c":2.7115,"h":2.7115,"l":2.7115,"n":1,"o":2.7115,"t":"2026-10-16T10:30:00Z","v":495,"vw":2.7115},{"c":2.74,"h":2.74,"l":2.73,"n":13,"o":2.73,"t":"2026-10-16T10:45:00Z","v":528,"vw":2.733067},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-16T11:00:00Z","v":119,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":3,"o":2.75,"t":"2026-10-16T11:15:00Z","v":923,"vw":2.75},{"c":2.72,"h":2.72,"l":2.7141,"n":4,"o":2.7141,"t":"2026-10-16T12:00:00Z","v":839,"vw":2.71648},{"c":2.7474,"h":2.7474,"l":2.7474,"n":1,"o":2.7474,"t":"2026-10-16T12:30:00Z","v":297,"vw":2.7474},{"c":2.7482,"h":2.7482,"l":2.74,"n":5,"o":2.74,"t":"2026-10-16T12:45:00Z","v":2146,"vw":2.747395},{"c":2.72,"h":2.72,"l":2.72,"n":4,"o":2.72,"t":"2026-10-16T13:00:00Z","v":1670,"vw":2.72},{"c":2.71,"h":2.72,"l":2.71,"n":21,"o":2.72,"t":"2026-10-16T13:15:00Z","v":23837,"vw":2.71026},{"c":2.695,"h":2.73,"l":2.66,"n":255,"o":2.68,"t":"2026-10-16T13:30:00Z","v":99213,"vw":2.688109},{"c":2.685,"h":2.7057,"l":2.65,"n":239,"o":2.7057,"t":"2026-10-16T13:45:00Z","v":38262,"vw":2.670878},{"c":2.71,"h":2.735,"l":2.6703,"n":180,"o":2.694,"t":"2026-10-16T14:00:00Z","v":59760,"vw":2.701294},{"c":2.68,"h":2.71,"l":2.68,"n":282,"o":2.71,"t":"2026-10-16T14:15:00Z","v":68295,"vw":2.69935},{"c":2.644,"h":2.7,"l":2.62,"n":237,"o":2.68,"t":"2026-10-16T14:30:00Z","v":69708,"vw":2.653915},{"c":2.6076,"h":2.64,"l":2.58,"n":261,"o":2.63,"t":"2026-10-16T14:45:00Z","v":63548,"vw":2.604637},{"c":2.59,"h":2.598,"l":2.56,"n":243,"o":2.595,"t":"2026-10-16T15:00:00Z","v":51964,"vw":2.581595},{"c":2.588,"h":2.59,"l":2.56,"n":178,"o":2.58,"t":"2026-10-16T15:15:00Z","v":43476,"vw":2.573027},{"c":2.57,"h":2.59,"l":2.57,"n":131,"o":2.58,"t":"2026-10-16T15:30:00Z","v":21167,"vw":2.575763},{"c":2.575,"h":2.5796,"l":2.57,"n":161,"o":2.57,"t":"2026-10-16T15:45:00Z","v":22395,"vw":2.572949},{"c":2.58,"h":2.59,"l":2.5716,"n":67,"o":2.575,"t":"2026-10-16T16:00:00Z","v":7631,"vw":2.580998},{"c":2.595,"h":2.6,"l":2.585,"n":73,"o":2.585,"t":"2026-10-16T16:15:00Z","v":10654,"vw":2.595223},{"c":2.595,"h":2.595,"l":2.58,"n":110,"o":2.595,"t":"2026-10-16T16:30:00Z","v":15156,"vw":2.593352},{"c":2.605,"h":2.6098,"l":2.585,"n":113,"o":2.595,"t":"2026-10-16T16:45:00Z","v":11514,"vw":2.597294},{"c":2.605,"h":2.62,"l":2.6,"n":110,"o":2.605,"t":"2026-10-16T17:00:00Z","v":17693,"vw":2.608781},{"c":2.6599,"h":2.67,"l":2.599,"n":291,"o":2.6022,"t":"2026-10-16T17:15:00Z","v":63393,"vw":2.613825},{"c":2.705,"h":2.74,"l":2.66,"n":1017,"o":2.66,"t":"2026-10-16T17:30:00Z","v":199915,"vw":2.712306},{"c":2.72,"h":2.73,"l":2.7,"n":271,"o":2.705,"t":"2026-10-16T17:45:00Z","v":67061,"vw":2.722468},{"c":2.69,"h":2.7229,"l":2.63,"n":405,"o":2.7109,"t":"2026-10-16T18:00:00Z","v":91121,"vw":2.686813},{"c":2.685,"h":2.695,"l":2.68,"n":80,"o":2.685,"t":"2026-10-16T18:15:00Z","v":26388,"vw":2.688046},{"c":2.68,"h":2.69,"l":2.68,"n":173,"o":2.685,"t":"2026-10-16T18:30:00Z","v":38015,"vw":2.687227},{"c":2.695,"h":2.7,"l":2.67,"n":327,"o":2.685,"t":"2026-10-16T18:45:00Z","v":107668,"vw":2.687477},{"c":2.695,"h":2.7,"l":2.68,"n":287,"o":2.7,"t":"2026-10-16T19:00:00Z","v":51063,"vw":2.690993},{"c":2.71,"h":2.71,"l":2.69,"n":219,"o":2.7,"t":"2026-10-16T19:15:00Z","v":102341,"vw":2.699842},{"c":2.695,"h":2.705,"l":2.68,"n":260,"o":2.7,"t":"2026-10-16T19:30:00Z","v":44643,"vw":2.696735},{"c":2.65,"h":2.7,"l":2.64,"n":707,"o":2.695,"t":"2026-10-16T19:45:00Z","v":122720,"vw":2.681289},{"c":2.65,"h":2.65,"l":2.65,"n":3,"o":2.65,"t":"2026-10-16T20:00:00Z","v":9700,"vw":2.65},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-16T20:15:00Z","v":100,"vw":2.68},{"c":2.7,"h":2.7,"l":2.695,"n":2,"o":2.695,"t":"2026-10-16T20:45:00Z","v":1000,"vw":2.698},{"c":2.71,"h":2.71,"l":2.68,"n":5,"o":2.68,"t":"2026-10-16T21:00:00Z","v":4276,"vw":2.698971},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-16T21:30:00Z","v":243,"vw":2.65},{"c":2.65,"h":2.66,"l":2.65,"n":3,"o":2.6562,"t":"2026-10-16T22:30:00Z","v":2144,"vw":2.652818},{"c":2.65,"h":2.6511,"l":2.65,"n":3,"o":2.6511,"t":"2026-10-16T23:00:00Z","v":2505,"vw":2.651047},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-16T23:15:00Z","v":150,"vw":2.65},{"c":2.7255,"h":2.73,"l":2.66,"n":8,"o":2.73,"t":"2026-10-16T23:30:00Z","v":3339,"vw":2.719114},{"c":2.7,"h":2.8,"l":2.65,"n":64,"o":2.8,"t":"2026-10-19T08:00:00Z","v":8163,"vw":2.732118},{"c":2.68,"h":2.7048,"l":2.68,"n":2,"o":2.7048,"t":"2026-10-19T08:15:00Z","v":226,"vw":2.691083},{"c":2.66,"h":2.68,"l":2.66,"n":11,"o":2.68,"t":"2026-10-19T08:45:00Z","v":3333,"vw":2.666736},{"c":2.74,"h":2.74,"l":2.69,"n":11,"o":2.69,"t":"2026-10-19T09:30:00Z","v":4721,"vw":2.692187},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-19T10:00:00Z","v":100,"vw":2.71},{"c":2.69,"h":2.71,"l":2.69,"n":5,"o":2.71,"t":"2026-10-19T10:15:00Z","v":531,"vw":2.694499},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-19T10:30:00Z","v":100,"vw":2.69},{"c":2.67,"h":2.7038,"l":2.67,"n":29,"o":2.7,"t":"2026-10-19T11:00:00Z","v":6407,"vw":2.694517},{"c":2.67,"h":2.68,"l":2.67,"n":12,"o":2.68,"t":"2026-10-19T11:15:00Z","v":3151,"vw":2.671565},{"c":2.7,"h":2.7,"l":2.67,"n":9,"o":2.7,"t":"2026-10-19T11:45:00Z","v":1472,"vw":2.690008},{"c":2.73,"h":2.74,"l":2.7,"n":124,"o":2.7,"t":"2026-10-19T12:30:00Z","v":12563,"vw":2.726647},{"c":2.7608,"h":2.7608,"l":2.73,"n":299,"o":2.73,"t":"2026-10-19T12:45:00Z","v":48406,"vw":2.746329},{"c":2.73,"h":2.74,"l":2.73,"n":63,"o":2.74,"t":"2026-10-19T13:00:00Z","v":13504,"vw":2.738867},{"c":2.76,"h":2.76,"l":2.73,"n":134,"o":2.74,"t":"2026-10-19T13:15:00Z","v":18295,"vw":2.74464},{"c":2.76,"h":2.77,"l":2.73,"n":844,"o":2.75,"t":"2026-10-19T13:30:00Z","v":201208,"vw":2.754604},{"c":2.76,"h":2.82,"l":2.74,"n":1134,"o":2.76,"t":"2026-10-19T13:45:00Z","v":225113,"vw":2.773627},{"c":2.78,"h":2.78,"l":2.72,"n":373,"o":2.76,"t":"2026-10-19T14:00:00Z","v":87437,"vw":2.751062},{"c":2.765,"h":2.78,"l":2.76,"n":860,"o":2.78,"t":"2026-10-19T14:15:00Z","v":139149,"vw":2.76938},{"c":2.785,"h":2.7992,"l":2.76,"n":879,"o":2.765,"t":"2026-10-19T14:30:00Z","v":177129,"vw":2.779079},{"c":2.76,"h":2.79,"l":2.76,"n":174,"o":2.79,"t":"2026-10-19T14:45:00Z","v":48181,"vw":2.771427},{"c":2.765,"h":2.775,"l":2.76,"n":220,"o":2.765,"t":"2026-10-19T15:00:00Z","v":57433,"vw":2.766325},{"c":2.795,"h":2.805,"l":2.7608,"n":866,"o":2.765,"t":"2026-10-19T15:15:00Z","v":298450,"vw":2.794191},{"c":2.8288,"h":2.83,"l":2.78,"n":455,"o":2.795,"t":"2026-10-19T15:30:00Z","v":184625,"vw":2.802168},{"c":2.815,"h":2.83,"l":2.8,"n":215,"o":2.825,"t":"2026-10-19T15:45:00Z","v":70019,"vw":2.812764},{"c":2.8152,"h":2.82,"l":2.8001,"n":98,"o":2.815,"t":"2026-10-19T16:00:00Z","v":20776,"vw":2.813736},{"c":2.81,"h":2.83,"l":2.81,"n":150,"o":2.815,"t":"2026-10-19T16:15:00Z","v":59477,"vw":2.820009},{"c":2.81,"h":2.82,"l":2.81,"n":62,"o":2.81,"t":"2026-10-19T16:30:00Z","v":21375,"vw":2.814741},{"c":2.815,"h":2.82,"l":2.81,"n":36,"o":2.815,"t":"2026-10-19T16:45:00Z","v":3345,"vw":2.814486},{"c":2.815,"h":2.82,"l":2.8,"n":265,"o":2.82,"t":"2026-10-19T17:00:00Z","v":86120,"vw":2.814608},{"c":2.815,"h":2.82,"l":2.805,"n":238,"o":2.8111,"t":"2026-10-19T17:15:00Z","v":127704,"vw":2.807473},{"c":2.805,"h":2.82,"l":2.77,"n":569,"o":2.815,"t":"2026-10-19T17:30:00Z","v":174949,"vw":2.798109},{"c":2.8,"h":2.805,"l":2.79,"n":318,"o":2.805,"t":"2026-10-19T17:45:00Z","v":69304,"vw":2.800283},{"c":2.8004,"h":2.8088,"l":2.7866,"n":127,"o":2.8,"t":"2026-10-19T18:00:00Z","v":48792,"vw":2.799654},{"c":2.805,"h":2.805,"l":2.79,"n":133,"o":2.8,"t":"2026-10-19T18:15:00Z","v":92044,"vw":2.799817},{"c":2.805,"h":2.8088,"l":2.8,"n":60,"o":2.805,"t":"2026-10-19T18:30:00Z","v":7789,"vw":2.801652},{"c":2.8,"h":2.805,"l":2.8,"n":132,"o":2.8,"t":"2026-10-19T18:45:00Z","v":30261,"vw":2.800965},{"c":2.795,"h":2.81,"l":2.79,"n":234,"o":2.8012,"t":"2026-10-19T19:00:00Z","v":55876,"vw":2.800008},{"c":2.795,"h":2.805,"l":2.785,"n":135,"o":2.79,"t":"2026-10-19T19:15:00Z","v":49927,"vw":2.793623},{"c":2.795,"h":2.8,"l":2.79,"n":70,"o":2.795,"t":"2026-10-19T19:30:00Z","v":8146,"vw":2.793859},{"c":2.8,"h":2.8,"l":2.79,"n":338,"o":2.795,"t":"2026-10-19T19:45:00Z","v":92880,"vw":2.794113},{"c":2.81,"h":2.81,"l":2.79,"n":9,"o":2.79,"t":"2026-10-19T20:00:00Z","v":7183,"vw":2.796321},{"c":2.78,"h":2.7813,"l":2.78,"n":5,"o":2.7801,"t":"2026-10-19T20:45:00Z","v":1370,"vw":2.780265},{"c":2.77,"h":2.79,"l":2.77,"n":28,"o":2.79,"t":"2026-10-19T21:00:00Z","v":13757,"vw":2.775637},{"c":2.78,"h":2.78,"l":2.78,"n":3,"o":2.78,"t":"2026-10-19T21:30:00Z","v":120,"vw":2.78},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-19T22:15:00Z","v":100,"vw":2.8},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-19T22:45:00Z","v":1600,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-19T23:00:00Z","v":7900,"vw":2.78},{"c":2.7989,"h":2.7989,"l":2.7989,"n":1,"o":2.7989,"t":"2026-10-19T23:15:00Z","v":429,"vw":2.7989},{"c":2.7716,"h":2.8,"l":2.7716,"n":4,"o":2.78,"t":"2026-10-19T23:30:00Z","v":1915,"vw":2.776821},{"c":2.7721,"h":2.7721,"l":2.7721,"n":1,"o":2.7721,"t":"2026-10-19T23:45:00Z","v":550,"vw":2.7721},{"c":2.74,"h":2.78,"l":2.73,"n":62,"o":2.7546,"t":"2026-10-20T08:00:00Z","v":10363,"vw":2.752745},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-20T08:30:00Z","v":168,"vw":2.78},{"c":2.7728,"h":2.7728,"l":2.7728,"n":1,"o":2.7728,"t":"2026-10-20T08:45:00Z","v":100,"vw":2.7728},{"c":2.77,"h":2.772,"l":2.77,"n":2,"o":2.772,"t":"2026-10-20T10:00:00Z","v":397,"vw":2.771496},{"c":2.78,"h":2.7891,"l":2.7715,"n":13,"o":2.7891,"t":"2026-10-20T11:00:00Z","v":2263,"vw":2.782203},{"c":2.7899,"h":2.79,"l":2.7885,"n":4,"o":2.7885,"t":"2026-10-20T11:15:00Z","v":630,"vw":2.789467},{"c":2.7898,"h":2.7898,"l":2.782,"n":2,"o":2.782,"t":"2026-10-20T11:30:00Z","v":800,"vw":2.784925},{"c":2.79,"h":2.79,"l":2.78,"n":6,"o":2.7803,"t":"2026-10-20T11:45:00Z","v":555,"vw":2.782185},{"c":2.79,"h":2.795,"l":2.785,"n":9,"o":2.79,"t":"2026-10-20T12:00:00Z","v":3678,"vw":2.788295},{"c":2.8,"h":2.82,"l":2.79,"n":13,"o":2.79,"t":"2026-10-20T12:15:00Z","v":2427,"vw":2.809265},{"c":2.8,"h":2.8031,"l":2.8,"n":8,"o":2.8,"t":"2026-10-20T12:30:00Z","v":933,"vw":2.801471},{"c":2.8,"h":2.8,"l":2.79,"n":5,"o":2.79,"t":"2026-10-20T12:45:00Z","v":11675,"vw":2.798895},{"c":2.8,"h":2.81,"l":2.8,"n":9,"o":2.81,"t":"2026-10-20T13:00:00Z","v":1489,"vw":2.801904},{"c":2.81,"h":2.81,"l":2.78,"n":3,"o":2.8,"t":"2026-10-20T13:15:00Z","v":3255,"vw":2.79106},{"c":2.81,"h":2.8376,"l":2.8,"n":419,"o":2.8,"t":"2026-10-20T13:30:00Z","v":175950,"vw":2.812821},{"c":2.795,"h":2.82,"l":2.78,"n":453,"o":2.815,"t":"2026-10-20T13:45:00Z","v":228843,"vw":2.793775},{"c":2.79,"h":2.7985,"l":2.7812,"n":95,"o":2.795,"t":"2026-10-20T14:00:00Z","v":17117,"vw":2.791138},{"c":2.79,"h":2.795,"l":2.781,"n":64,"o":2.79,"t":"2026-10-20T14:15:00Z","v":13925,"vw":2.789298},{"c":2.79,"h":2.795,"l":2.785,"n":61,"o":2.79,"t":"2026-10-20T14:30:00Z","v":14026,"vw":2.790272},{"c":2.795,"h":2.8,"l":2.78,"n":351,"o":2.79,"t":"2026-10-20T14:45:00Z","v":88829,"vw":2.79181},{"c":2.795,"h":2.7999,"l":2.79,"n":103,"o":2.7933,"t":"2026-10-20T15:00:00Z","v":51103,"vw":2.794234},{"c":2.79,"h":2.8,"l":2.79,"n":67,"o":2.795,"t":"2026-10-20T15:15:00Z","v":16134,"vw":2.792746},{"c":2.79,"h":2.8,"l":2.79,"n":119,"o":2.8,"t":"2026-10-20T15:30:00Z","v":54845,"vw":2.791176},{"c":2.78,"h":2.795,"l":2.78,"n":259,"o":2.795,"t":"2026-10-20T15:45:00Z","v":94957,"vw":2.789858},{"c":2.785,"h":2.7899,"l":2.7804,"n":28,"o":2.7873,"t":"2026-10-20T16:00:00Z","v":19475,"vw":2.782685},{"c":2.7901,"h":2.7999,"l":2.77,"n":274,"o":2.785,"t":"2026-10-20T16:15:00Z","v":183385,"vw":2.778795},{"c":2.815,"h":2.82,"l":2.7948,"n":97,"o":2.7948,"t":"2026-10-20T16:30:00Z","v":29581,"vw":2.808198},{"c":2.835,"h":2.84,"l":2.81,"n":127,"o":2.81,"t":"2026-10-20T16:45:00Z","v":323720,"vw":2.820515},{"c":2.81,"h":2.84,"l":2.79,"n":227,"o":2.835,"t":"2026-10-20T17:00:00Z","v":43623,"vw":2.812808},{"c":2.825,"h":2.83,"l":2.8,"n":311,"o":2.8151,"t":"2026-10-20T17:15:00Z","v":59891,"vw":2.816205},{"c":2.82,"h":2.825,"l":2.82,"n":27,"o":2.825,"t":"2026-10-20T17:30:00Z","v":4687,"vw":2.822155},{"c":2.82,"h":2.825,"l":2.815,"n":470,"o":2.8212,"t":"2026-10-20T17:45:00Z","v":69100,"vw":2.820074},{"c":2.815,"h":2.825,"l":2.8,"n":374,"o":2.82,"t":"2026-10-20T18:00:00Z","v":202678,"vw":2.804664},{"c":2.81,"h":2.8101,"l":2.8,"n":43,"o":2.81,"t":"2026-10-20T18:15:00Z","v":9085,"vw":2.809376},{"c":2.79,"h":2.805,"l":2.79,"n":322,"o":2.8,"t":"2026-10-20T18:30:00Z","v":327167,"vw":2.797565},{"c":2.795,"h":2.795,"l":2.785,"n":102,"o":2.79,"t":"2026-10-20T18:45:00Z","v":66824,"vw":2.79032},{"c":2.795,"h":2.805,"l":2.79,"n":323,"o":2.795,"t":"2026-10-20T19:00:00Z","v":116455,"vw":2.795778},{"c":2.79,"h":2.805,"l":2.79,"n":327,"o":2.795,"t":"2026-10-20T19:15:00Z","v":80371,"vw":2.79946},{"c":2.825,"h":2.83,"l":2.79,"n":169,"o":2.795,"t":"2026-10-20T19:30:00Z","v":42317,"vw":2.810302},{"c":2.81,"h":2.83,"l":2.805,"n":734,"o":2.825,"t":"2026-10-20T19:45:00Z","v":205171,"vw":2.813833},{"c":2.82,"h":2.83,"l":2.82,"n":5,"o":2.83,"t":"2026-10-20T20:00:00Z","v":105095,"vw":2.82528},{"c":2.82,"h":2.82,"l":2.82,"n":3,"o":2.82,"t":"2026-10-20T20:15:00Z","v":978,"vw":2.82},{"c":2.83,"h":2.83,"l":2.83,"n":3,"o":2.83,"t":"2026-10-20T20:30:00Z","v":1551,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-20T20:45:00Z","v":270,"vw":2.83},{"c":2.8202,"h":2.846,"l":2.8202,"n":2,"o":2.846,"t":"2026-10-20T21:15:00Z","v":200,"vw":2.8331},{"c":2.82,"h":2.82,"l":2.82,"n":5,"o":2.82,"t":"2026-10-20T21:30:00Z","v":1279,"vw":2.82},{"c":2.8,"h":2.81,"l":2.8,"n":33,"o":2.81,"t":"2026-10-20T21:45:00Z","v":5000,"vw":2.803951},{"c":2.81,"h":2.81,"l":2.81,"n":6,"o":2.81,"t":"2026-10-20T22:00:00Z","v":148,"vw":2.81},{"c":2.8,"h":2.8,"l":2.8,"n":93,"o":2.8,"t":"2026-10-20T22:45:00Z","v":9278,"vw":2.8},{"c":2.83,"h":2.83,"l":2.83,"n":4,"o":2.83,"t":"2026-10-20T23:15:00Z","v":149,"vw":2.83},{"c":2.81,"h":2.8269,"l":2.81,"n":2,"o":2.8269,"t":"2026-10-20T23:30:00Z","v":340,"vw":2.819941},{"c":2.8117,"h":2.8117,"l":2.8117,"n":1,"o":2.8117,"t":"2026-10-20T23:45:00Z","v":121,"vw":2.8117},{"c":2.83,"h":2.83,"l":2.83,"n":18,"o":2.83,"t":"2026-10-21T08:00:00Z","v":854,"vw":2.83},{"c":2.83,"h":2.83,"l":2.81,"n":3,"o":2.81,"t":"2026-10-21T10:45:00Z","v":767,"vw":2.818449},{"c":2.8493,"h":2.8493,"l":2.8493,"n":1,"o":2.8493,"t":"2026-10-21T11:00:00Z","v":1500,"vw":2.8493},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-21T11:15:00Z","v":178,"vw":2.84},{"c":2.8341,"h":2.84,"l":2.83,"n":4,"o":2.84,"t":"2026-10-21T11:30:00Z","v":450,"vw":2.833361},{"c":2.84,"h":2.8496,"l":2.83,"n":7,"o":2.83,"t":"2026-10-21T11:45:00Z","v":1227,"vw":2.83259},{"c":2.83,"h":2.83,"l":2.83,"n":6,"o":2.83,"t":"2026-10-21T12:00:00Z","v":2167,"vw":2.83},{"c":2.8233,"h":2.8264,"l":2.8233,"n":2,"o":2.8264,"t":"2026-10-21T12:30:00Z","v":576,"vw":2.825593},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-21T13:00:00Z","v":189,"vw":2.83},{"c":2.855,"h":2.92,"l":2.82,"n":929,"o":2.83,"t":"2026-10-21T13:30:00Z","v":214096,"vw":2.879283},{"c":2.89,"h":2.91,"l":2.855,"n":568,"o":2.855,"t":"2026-10-21T13:45:00Z","v":81352,"vw":2.878092},{"c":2.875,"h":2.89,"l":2.87,"n":360,"o":2.89,"t":"2026-10-21T14:00:00Z","v":75042,"vw":2.876135},{"c":2.885,"h":2.895,"l":2.87,"n":227,"o":2.875,"t":"2026-10-21T14:15:00Z","v":83968,"vw":2.878927},{"c":2.885,"h":2.885,"l":2.8847,"n":27,"o":2.885,"t":"2026-10-21T14:30:00Z","v":6523,"vw":2.88499},{"c":2.88,"h":2.8889,"l":2.88,"n":64,"o":2.885,"t":"2026-10-21T14:45:00Z","v":42897,"vw":2.882111},{"c":2.905,"h":2.918,"l":2.8801,"n":196,"o":2.8801,"t":"2026-10-21T15:00:00Z","v":116084,"vw":2.889538},{"c":2.91,"h":2.91,"l":2.89,"n":63,"o":2.9032,"t":"2026-10-21T15:15:00Z","v":27727,"vw":2.90168},{"c":2.895,"h":2.92,"l":2.895,"n":257,"o":2.91,"t":"2026-10-21T15:30:00Z","v":101874,"vw":2.907046},{"c":2.895,"h":2.9,"l":2.895,"n":39,"o":2.895,"t":"2026-10-21T15:45:00Z","v":13394,"vw":2.898205},{"c":2.895,"h":2.9,"l":2.89,"n":70,"o":2.895,"t":"2026-10-21T16:00:00Z","v":21599,"vw":2.894355},{"c":2.89,"h":2.895,"l":2.89,"n":24,"o":2.895,"t":"2026-10-21T16:15:00Z","v":3708,"vw":2.893129},{"c":2.895,"h":2.9,"l":2.89,"n":37,"o":2.89,"t":"2026-10-21T16:30:00Z","v":6877,"vw":2.896312},{"c":2.9,"h":2.9,"l":2.89,"n":54,"o":2.89,"t":"2026-10-21T16:45:00Z","v":11477,"vw":2.898021},{"c":2.895,"h":2.9,"l":2.89,"n":135,"o":2.895,"t":"2026-10-21T17:00:00Z","v":63862,"vw":2.89786},{"c":2.9,"h":2.9,"l":2.895,"n":81,"o":2.9,"t":"2026-10-21T17:15:00Z","v":20423,"vw":2.896307},{"c":2.89,"h":2.9,"l":2.89,"n":90,"o":2.9,"t":"2026-10-21T17:30:00Z","v":18857,"vw":2.895564},{"c":2.9,"h":2.9,"l":2.89,"n":135,"o":2.89,"t":"2026-10-21T17:45:00Z","v":19590,"vw":2.892341},{"c":2.88,"h":2.9,"l":2.865,"n":445,"o":2.895,"t":"2026-10-21T18:00:00Z","v":162346,"vw":2.889266},{"c":2.845,"h":2.88,"l":2.845,"n":455,"o":2.878,"t":"2026-10-21T18:15:00Z","v":125320,"vw":2.856105},{"c":2.87,"h":2.88,"l":2.84,"n":354,"o":2.845,"t":"2026-10-21T18:30:00Z","v":170172,"vw":2.86079},{"c":2.8654,"h":2.885,"l":2.86,"n":220,"o":2.875,"t":"2026-10-21T18:45:00Z","v":73643,"vw":2.869724},{"c":2.87,"h":2.88,"l":2.86,"n":205,"o":2.865,"t":"2026-10-21T19:00:00Z","v":61904,"vw":2.864112},{"c":2.855,"h":2.87,"l":2.845,"n":324,"o":2.866,"t":"2026-10-21T19:15:00Z","v":60037,"vw":2.857622},{"c":2.855,"h":2.865,"l":2.85,"n":369,"o":2.855,"t":"2026-10-21T19:30:00Z","v":103970,"vw":2.858334},{"c":2.89,"h":2.89,"l":2.855,"n":1594,"o":2.86,"t":"2026-10-21T19:45:00Z","v":419311,"vw":2.865377},{"c":2.8811,"h":2.8811,"l":2.88,"n":7,"o":2.88,"t":"2026-10-21T20:00:00Z","v":19224,"vw":2.88001},{"c":2.8746,"h":2.88,"l":2.87,"n":8,"o":2.88,"t":"2026-10-21T20:15:00Z","v":1811,"vw":2.877058},{"c":2.8708,"h":2.8708,"l":2.8708,"n":1,"o":2.8708,"t":"2026-10-21T20:30:00Z","v":1500,"vw":2.8708},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-21T20:45:00Z","v":316,"vw":2.87},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-21T21:30:00Z","v":318,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-10-21T22:00:00Z","v":1366,"vw":2.88},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-21T22:30:00Z","v":100,"vw":2.89},{"c":2.87,"h":2.8801,"l":2.87,"n":20,"o":2.88,"t":"2026-10-21T22:45:00Z","v":11379,"vw":2.870912},{"c":2.9,"h":2.9,"l":2.8973,"n":2,"o":2.8973,"t":"2026-10-21T23:00:00Z","v":630,"vw":2.899357},{"c":2.86,"h":2.88,"l":2.85,"n":48,"o":2.87,"t":"2026-10-22T08:00:00Z","v":5210,"vw":2.863849},{"c":2.86,"h":2.86,"l":2.83,"n":2,"o":2.83,"t":"2026-10-22T08:30:00Z","v":334,"vw":2.847874},{"c":2.8376,"h":2.8376,"l":2.8313,"n":2,"o":2.8313,"t":"2026-10-22T08:45:00Z","v":328,"vw":2.834181},{"c":2.8376,"h":2.8376,"l":2.8376,"n":1,"o":2.8376,"t":"2026-10-22T09:45:00Z","v":150,"vw":2.8376},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-22T10:15:00Z","v":100,"vw":2.84},{"c":2.875,"h":2.8907,"l":2.85,"n":10,"o":2.89,"t":"2026-10-22T11:00:00Z","v":1022,"vw":2.868646},{"c":2.8457,"h":2.85,"l":2.84,"n":10,"o":2.85,"t":"2026-10-22T11:30:00Z","v":3740,"vw":2.845678},{"c":2.85,"h":2.85,"l":2.85,"n":4,"o":2.85,"t":"2026-10-22T12:00:00Z","v":720,"vw":2.85},{"c":2.89,"h":2.89,"l":2.89,"n":4,"o":2.89,"t":"2026-10-22T12:30:00Z","v":295,"vw":2.89},{"c":2.8549,"h":2.89,"l":2.8549,"n":3,"o":2.89,"t":"2026-10-22T12:45:00Z","v":2700,"vw":2.8874},{"c":2.8549,"h":2.8549,"l":2.8549,"n":1,"o":2.8549,"t":"2026-10-22T13:00:00Z","v":100,"vw":2.8549},{"c":2.8718,"h":2.8718,"l":2.8718,"n":12,"o":2.8718,"t":"2026-10-22T13:15:00Z","v":882,"vw":2.8718},{"c":2.86,"h":2.89,"l":2.855,"n":764,"o":2.87,"t":"2026-10-22T13:30:00Z","v":110695,"vw":2.865108},{"c":2.87,"h":2.8705,"l":2.85,"n":298,"o":2.86,"t":"2026-10-22T13:45:00Z","v":73601,"vw":2.858409},{"c":2.88,"h":2.89,"l":2.8614,"n":38,"o":2.89,"t":"2026-10-22T14:00:00Z","v":8530,"vw":2.869886},{"c":2.855,"h":2.88,"l":2.855,"n":90,"o":2.87,"t":"2026-10-22T14:15:00Z","v":23728,"vw":2.864179},{"c":2.865,"h":2.87,"l":2.855,"n":27,"o":2.855,"t":"2026-10-22T14:30:00Z","v":2487,"vw":2.860664},{"c":2.86,"h":2.87,"l":2.85,"n":107,"o":2.8529,"t":"2026-10-22T14:45:00Z","v":31701,"vw":2.85257},{"c":2.855,"h":2.87,"l":2.85,"n":98,"o":2.87,"t":"2026-10-22T15:00:00Z","v":20980,"vw":2.859636},{"c":2.85,"h":2.86,"l":2.85,"n":360,"o":2.855,"t":"2026-10-22T15:15:00Z","v":92639,"vw":2.854223},{"c":2.86,"h":2.86,"l":2.84,"n":124,"o":2.845,"t":"2026-10-22T15:30:00Z","v":25451,"vw":2.849317},{"c":2.855,"h":2.86,"l":2.8418,"n":139,"o":2.86,"t":"2026-10-22T15:45:00Z","v":57128,"vw":2.859468},{"c":2.855,"h":2.855,"l":2.85,"n":142,"o":2.855,"t":"2026-10-22T16:00:00Z","v":37144,"vw":2.852135},{"c":2.855,"h":2.86,"l":2.85,"n":27,"o":2.86,"t":"2026-10-22T16:15:00Z","v":6484,"vw":2.855254},{"c":2.855,"h":2.86,"l":2.85,"n":40,"o":2.855,"t":"2026-10-22T16:30:00Z","v":9886,"vw":2.853061},{"c":2.855,"h":2.86,"l":2.85,"n":20,"o":2.855,"t":"2026-10-22T16:45:00Z","v":5163,"vw":2.852857},{"c":2.855,"h":2.86,"l":2.85,"n":22,"o":2.855,"t":"2026-10-22T17:00:00Z","v":7848,"vw":2.854844},{"c":2.855,"h":2.86,"l":2.85,"n":98,"o":2.86,"t":"2026-10-22T17:15:00Z","v":26928,"vw":2.855337},{"c":2.85,"h":2.86,"l":2.85,"n":115,"o":2.855,"t":"2026-10-22T17:30:00Z","v":21841,"vw":2.852085},{"c":2.865,"h":2.865,"l":2.85,"n":98,"o":2.86,"t":"2026-10-22T17:45:00Z","v":23395,"vw":2.859962},{"c":2.865,"h":2.865,"l":2.86,"n":57,"o":2.865,"t":"2026-10-22T18:00:00Z","v":7443,"vw":2.862207},{"c":2.87,"h":2.878,"l":2.86,"n":164,"o":2.865,"t":"2026-10-22T18:15:00Z","v":31769,"vw":2.866577},{"c":2.85,"h":2.88,"l":2.84,"n":663,"o":2.87,"t":"2026-10-22T18:30:00Z","v":212563,"vw":2.853251},{"c":2.855,"h":2.858,"l":2.845,"n":202,"o":2.845,"t":"2026-10-22T18:45:00Z","v":22226,"vw":2.852376},{"c":2.855,"h":2.86,"l":2.8515,"n":68,"o":2.855,"t":"2026-10-22T19:00:00Z","v":13610,"vw":2.856064},{"c":2.87,"h":2.87,"l":2.85,"n":150,"o":2.855,"t":"2026-10-22T19:15:00Z","v":30268,"vw":2.860966},{"c":2.855,"h":2.87,"l":2.855,"n":58,"o":2.87,"t":"2026-10-22T19:30:00Z","v":8380,"vw":2.862778},{"c":2.88,"h":2.89,"l":2.85,"n":382,"o":2.855,"t":"2026-10-22T19:45:00Z","v":78874,"vw":2.872281},{"c":2.8735,"h":2.8787,"l":2.87,"n":6,"o":2.87,"t":"2026-10-22T20:00:00Z","v":10700,"vw":2.873033},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-10-22T21:15:00Z","v":138,"vw":2.88},{"c":2.8633,"h":2.8633,"l":2.8633,"n":1,"o":2.8633,"t":"2026-10-22T22:15:00Z","v":200,"vw":2.8633},{"c":2.8606,"h":2.8606,"l":2.8606,"n":1,"o":2.8606,"t":"2026-10-22T22:30:00Z","v":300,"vw":2.8606},{"c":2.86,"h":2.86,"l":2.86,"n":3,"o":2.86,"t":"2026-10-22T23:00:00Z","v":4500,"vw":2.86},{"c":2.85,"h":2.86,"l":2.85,"n":19,"o":2.85,"t":"2026-10-23T08:00:00Z","v":2996,"vw":2.850376},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-23T08:15:00Z","v":100,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-23T08:30:00Z","v":500,"vw":2.87},{"c":2.854,"h":2.854,"l":2.854,"n":1,"o":2.854,"t":"2026-10-23T09:15:00Z","v":280,"vw":2.854},{"c":2.88,"h":2.88,"l":2.87,"n":2,"o":2.87,"t":"2026-10-23T11:45:00Z","v":612,"vw":2.878366},{"c":2.88,"h":2.88,"l":2.86,"n":10,"o":2.86,"t":"2026-10-23T12:30:00Z","v":4273,"vw":2.87278},{"c":2.8612,"h":2.8612,"l":2.8612,"n":1,"o":2.8612,"t":"2026-10-23T12:45:00Z","v":112,"vw":2.8612},{"c":2.8611,"h":2.8611,"l":2.85,"n":6,"o":2.86,"t":"2026-10-23T13:00:00Z","v":1437,"vw":2.85647},{"c":2.88,"h":2.88,"l":2.87,"n":3,"o":2.87,"t":"2026-10-23T13:15:00Z","v":2600,"vw":2.879235},{"c":2.87,"h":2.89,"l":2.86,"n":275,"o":2.86,"t":"2026-10-23T13:30:00Z","v":96478,"vw":2.872145},{"c":2.89,"h":2.89,"l":2.875,"n":66,"o":2.89,"t":"2026-10-23T13:45:00Z","v":17326,"vw":2.882378},{"c":2.885,"h":2.9,"l":2.88,"n":99,"o":2.89,"t":"2026-10-23T14:00:00Z","v":27513,"vw":2.892214},{"c":2.88,"h":2.89,"l":2.87,"n":397,"o":2.885,"t":"2026-10-23T14:15:00Z","v":334900,"vw":2.873869},{"c":2.895,"h":2.9,"l":2.88,"n":214,"o":2.88,"t":"2026-10-23T14:30:00Z","v":70503,"vw":2.889386},{"c":2.89,"h":2.9,"l":2.8839,"n":152,"o":2.895,"t":"2026-10-23T14:45:00Z","v":54902,"vw":2.894235},{"c":2.89,"h":2.895,"l":2.8807,"n":34,"o":2.895,"t":"2026-10-23T15:00:00Z","v":6424,"vw":2.889706},{"c":2.895,"h":2.895,"l":2.88,"n":181,"o":2.885,"t":"2026-10-23T15:15:00Z","v":44058,"vw":2.886515},{"c":2.89,"h":2.895,"l":2.885,"n":35,"o":2.895,"t":"2026-10-23T15:30:00Z","v":12101,"vw":2.889115},{"c":2.895,"h":2.9,"l":2.88,"n":67,"o":2.885,"t":"2026-10-23T15:45:00Z","v":29888,"vw":2.89038},{"c":2.89,"h":2.9,"l":2.885,"n":64,"o":2.9,"t":"2026-10-23T16:00:00Z","v":13214,"vw":2.891314},{"c":2.885,"h":2.895,"l":2.885,"n":62,"o":2.895,"t":"2026-10-23T16:15:00Z","v":11293,"vw":2.888445},{"c":2.892,"h":2.8988,"l":2.885,"n":63,"o":2.885,"t":"2026-10-23T16:30:00Z","v":20733,"vw":2.893953},{"c":2.885,"h":2.895,"l":2.885,"n":38,"o":2.8931,"t":"2026-10-23T16:45:00Z","v":4178,"vw":2.889131},{"c":2.885,"h":2.885,"l":2.88,"n":37,"o":2.885,"t":"2026-10-23T17:00:00Z","v":11359,"vw":2.884807},{"c":2.88,"h":2.885,"l":2.88,"n":46,"o":2.885,"t":"2026-10-23T17:15:00Z","v":11869,"vw":2.884912},{"c":2.882,"h":2.885,"l":2.88,"n":41,"o":2.885,"t":"2026-10-23T17:30:00Z","v":14868,"vw":2.884945},{"c":2.885,"h":2.885,"l":2.88,"n":20,"o":2.885,"t":"2026-10-23T17:45:00Z","v":2859,"vw":2.883972},{"c":2.885,"h":2.885,"l":2.88,"n":14,"o":2.885,"t":"2026-10-23T18:00:00Z","v":1622,"vw":2.884414},{"c":2.88,"h":2.885,"l":2.88,"n":20,"o":2.885,"t":"2026-10-23T18:15:00Z","v":3633,"vw":2.882146},{"c":2.875,"h":2.885,"l":2.87,"n":146,"o":2.885,"t":"2026-10-23T18:30:00Z","v":104483,"vw":2.878253},{"c":2.875,"h":2.88,"l":2.87,"n":44,"o":2.8795,"t":"2026-10-23T18:45:00Z","v":6171,"vw":2.877981},{"c":2.888,"h":2.888,"l":2.8743,"n":114,"o":2.875,"t":"2026-10-23T19:00:00Z","v":59964,"vw":2.878308},{"c":2.888,"h":2.8898,"l":2.88,"n":20,"o":2.8898,"t":"2026-10-23T19:15:00Z","v":18180,"vw":2.889007},{"c":2.88,"h":2.885,"l":2.88,"n":88,"o":2.885,"t":"2026-10-23T19:30:00Z","v":18613,"vw":2.88294},{"c":2.89,"h":2.89,"l":2.88,"n":256,"o":2.885,"t":"2026-10-23T19:45:00Z","v":51105,"vw":2.884856},{"c":2.871,"h":2.89,"l":2.87,"n":13,"o":2.89,"t":"2026-10-23T20:00:00Z","v":5412,"vw":2.889075},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-23T20:15:00Z","v":200,"vw":2.87},{"c":2.8888,"h":2.8888,"l":2.87,"n":2,"o":2.87,"t":"2026-10-23T20:45:00Z","v":911,"vw":2.872559},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-10-23T21:30:00Z","v":1090,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-23T22:15:00Z","v":100,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-23T22:45:00Z","v":124,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-23T23:15:00Z","v":100,"vw":2.87}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.6,"premium":0.9341889592145751,"strike":6.544094307521844,"iv":4.87295429517073,"gamma":0.14206513096036516,"theta":-0.027419073574728114,"vega":0.0029869270615781067,"rho":0.0005861757570244218,"breakevenPct":160.56736121032816},{"delta":0.65,"premium":0.7860821900493571,"strike":4.9850756847300755,"iv":3.430604913840455,"gamma":0.23170848833879037,"theta":-0.019007711363961677,"vega":0.002837764740229569,"rho":0.0008019365311873186,"breakevenPct":101.08564023621716},{"delta":0.7,"premium":0.6379754208841396,"strike":3.4260570619383115,"iv":1.988255532510184,"gamma":0.32135184571721537,"theta":-0.010596349153195267,"vega":0.0026886024188810314,"rho":0.0010176973053502149,"breakevenPct":41.6039192621063}],"put":[{"delta":0.3,"premium":0.399648746797559,"strike":2.6712242615662345,"iv":1.4942875957180135,"gamma":0.3133358332071863,"theta":-0.0073850381479329975,"vega":0.0026359306221208885,"rho":-0.0009495288976160226,"breakevenPct":20.851027359976474},{"delta":0.35,"premium":0.9523346543847717,"strike":3.2130731905733056,"iv":2.010387582167424,"gamma":0.27230998892613034,"theta":-0.01050224747683489,"vega":0.002749635122503448,"rho":-0.0014691926029615906,"breakevenPct":21.228622432455268},{"delta":0.4,"premium":1.505020561971985,"strike":3.7549221195803772,"iv":2.5264875686168358,"gamma":0.2312841446450743,"theta":-0.013619456805736787,"vega":0.002863339622886008,"rho":-0.001988856308307159,"breakevenPct":21.60621750493406},{"delta":0.45,"premium":2.057706469559198,"strike":4.296771048587448,"iv":3.0425875550662465,"gamma":0.1902583003640183,"theta":-0.01673666613463868,"vega":0.002977044123268567,"rho":-0.0025085200136527276,"breakevenPct":21.983812577412856},{"delta":0.5,"premium":2.6103923771464106,"strike":4.8386199775945204,"iv":3.558687541515657,"gamma":0.14923245608296234,"theta":-0.019853875463540574,"vega":0.0030907486236511263,"rho":-0.0030281837189982956,"breakevenPct":22.36140764989165},{"delta":0.55,"premium":4.623360518315045,"strike":6.867030826580853,"iv":4.321601776972884,"gamma":0.11762605100388661,"theta":-0.02381763248037551,"vega":0.0030980726559319952,"rho":-0.004640097095676528,"breakevenPct":21.823334206766255}]},"raw":{"call":[{"delta":0.6,"premium":0.9341889592145751,"strike":6.544094307521844,"iv":4.87295429517073,"gamma":0.14206513096036516,"theta":-0.027419073574728114,"vega":0.0029869270615781067,"rho":0.0005861757570244218,"breakevenPct":160.56736121032816},{"delta":0.65,"premium":0.7860821900493571,"strike":4.9850756847300755,"iv":3.430604913840455,"gamma":0.23170848833879037,"theta":-0.019007711363961677,"vega":0.002837764740229569,"rho":0.0008019365311873186,"breakevenPct":101.08564023621716},{"delta":0.7,"premium":0.6379754208841396,"strike":3.4260570619383115,"iv":1.988255532510184,"gamma":0.32135184571721537,"theta":-0.010596349153195267,"vega":0.0026886024188810314,"rho":0.0010176973053502149,"breakevenPct":41.6039192621063}],"put":[{"delta":0.3,"premium":0.399648746797559,"strike":2.6712242615662345,"iv":1.4942875957180135,"gamma":0.3133358332071863,"theta":-0.0073850381479329975,"vega":0.0026359306221208885,"rho":-0.0009495288976160226,"breakevenPct":20.851027359976474},{"delta":0.35,"premium":0.9523346543847717,"strike":3.2130731905733056,"iv":2.010387582167424,"gamma":0.27230998892613034,"theta":-0.01050224747683489,"vega":0.002749635122503448,"rho":-0.0014691926029615906,"breakevenPct":21.228622432455268},{"delta":0.4,"premium":1.505020561971985,"strike":3.7549221195803772,"iv":2.5264875686168358,"gamma":0.2312841446450743,"theta":-0.013619456805736787,"vega":0.002863339622886008,"rho":-0.001988856308307159,"breakevenPct":21.60621750493406},{"delta":0.45,"premium":2.057706469559198,"strike":4.296771048587448,"iv":3.0425875550662465,"gamma":0.1902583003640183,"theta":-0.01673666613463868,"vega":0.002977044123268567,"rho":-0.0025085200136527276,"breakevenPct":21.983812577412856},{"delta":0.5,"premium":2.6103923771464106,"strike":4.8386199775945204,"iv":3.558687541515657,"gamma":0.14923245608296234,"theta":-0.019853875463540574,"vega":0.0030907486236511263,"rho":-0.0030281837189982956,"breakevenPct":22.36140764989165},{"delta":0.55,"premium":4.623360518315045,"strike":6.867030826580853,"iv":4.321601776972884,"gamma":0.11762605100388661,"theta":-0.02381763248037551,"vega":0.0030980726559319952,"rho":-0.004640097095676528,"breakevenPct":21.823334206766255}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}