{"symbol":"WIT","url":"https://intraalpha.com/companies/WIT","capturedAt":"2026-10-22T23:54:21.500Z","state":"ready","quote":{"symbol":"WIT","last_price":2.19,"prev_close":2.15,"regular_close":2.19,"change":0.04,"change_pct":1.8605,"regular_change":0.04,"regular_change_pct":1.8605,"extended_change":0,"extended_change_pct":0,"bid":2.13,"ask":2.2,"bid_size":30100,"ask_size":400,"volume":20278158,"vwap":2.178163,"open":2.14,"high":2.215,"low":2.14,"close":2.19,"trade_count":35830,"last_trade_at":"2026-10-22T23:31:42.845262027Z","last_quote_at":"2026-10-22T23:32:47.080690216Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:15.851188086-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WIT","fetched_at":"2026-10-22T23:48:27.375212+00:00","name":"Wipro Limited ADR","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"Wipro Limited is a global information technology (IT), consulting and business process services company. The company is headquartered in Bengaluru, India.","fiscal_year_end":"March","latest_quarter":"2026-09-30","market_cap":21270890000,"ebitda":179207995000,"pe_ratio":15.36,"peg_ratio":1.33,"book_value":0.848,"dividend_per_share":8,"dividend_yield":0.0404,"eps":0.14,"revenue_ttm":970234003000,"gross_profit_ttm":280150016000,"profit_margin":0.136,"operating_margin_ttm":0.162,"return_on_assets_ttm":0.0726,"return_on_equity_ttm":0.159,"quarterly_earnings_growth":0.045,"quarterly_revenue_growth":0.091,"analyst_target_price":1.679,"analyst_number":0,"beta":0.408,"fifty_two_week_high":2.978,"fifty_two_week_low":1.59,"fifty_day_ma":1.788,"two_hundred_day_ma":2.097,"shares_outstanding":9893437000,"forward_pe":11.71,"price_to_sales":0.0219,"price_to_book":2.053,"ev_to_revenue":1.552,"ev_to_ebitda":6.94},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:48:27.375212+00:00"},"optionObservedAt":"2026-10-22T19:59:15.028Z","bars":[{"c":1.75,"h":1.77,"l":1.75,"n":17,"o":1.77,"t":"2026-10-15T08:00:00Z","v":50047,"vw":1.752225},{"c":1.75,"h":1.75,"l":1.75,"n":2,"o":1.75,"t":"2026-10-15T08:05:00Z","v":40000,"vw":1.75},{"c":1.7986,"h":1.7986,"l":1.7986,"n":1,"o":1.7986,"t":"2026-10-15T09:50:00Z","v":180,"vw":1.7986},{"c":1.76,"h":1.76,"l":1.76,"n":5,"o":1.76,"t":"2026-10-15T10:25:00Z","v":1009,"vw":1.76},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-15T10:35:00Z","v":100,"vw":1.72},{"c":1.61,"h":1.67,"l":1.61,"n":12,"o":1.67,"t":"2026-10-15T10:45:00Z","v":522,"vw":1.638299},{"c":1.75,"h":1.75,"l":1.72,"n":7,"o":1.72,"t":"2026-10-15T10:50:00Z","v":2304,"vw":1.732609},{"c":1.78,"h":1.8,"l":1.77,"n":22,"o":1.77,"t":"2026-10-15T11:05:00Z","v":16349,"vw":1.784045},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-15T11:20:00Z","v":332,"vw":1.78},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-15T11:40:00Z","v":100,"vw":1.79},{"c":1.7795,"h":1.7795,"l":1.7795,"n":1,"o":1.7795,"t":"2026-10-15T12:50:00Z","v":100,"vw":1.7795},{"c":1.77,"h":1.77,"l":1.77,"n":4,"o":1.77,"t":"2026-10-15T13:00:00Z","v":3013,"vw":1.77},{"c":1.81,"h":1.81,"l":1.7801,"n":11,"o":1.7801,"t":"2026-10-15T13:25:00Z","v":2556,"vw":1.79574},{"c":1.8,"h":1.82,"l":1.79,"n":128,"o":1.795,"t":"2026-10-15T13:30:00Z","v":100719,"vw":1.806764},{"c":1.825,"h":1.825,"l":1.8,"n":149,"o":1.8,"t":"2026-10-15T13:35:00Z","v":77034,"vw":1.814596},{"c":1.835,"h":1.84,"l":1.82,"n":176,"o":1.825,"t":"2026-10-15T13:40:00Z","v":196109,"vw":1.829997},{"c":1.855,"h":1.86,"l":1.8301,"n":400,"o":1.8312,"t":"2026-10-15T13:45:00Z","v":219595,"vw":1.848816},{"c":1.865,"h":1.87,"l":1.86,"n":191,"o":1.86,"t":"2026-10-15T13:50:00Z","v":57801,"vw":1.864926},{"c":1.875,"h":1.88,"l":1.8631,"n":179,"o":1.87,"t":"2026-10-15T13:55:00Z","v":95943,"vw":1.873013},{"c":1.89,"h":1.89,"l":1.8708,"n":206,"o":1.875,"t":"2026-10-15T14:00:00Z","v":47227,"vw":1.881069},{"c":1.875,"h":1.89,"l":1.875,"n":244,"o":1.885,"t":"2026-10-15T14:05:00Z","v":67523,"vw":1.881732},{"c":1.875,"h":1.88,"l":1.87,"n":194,"o":1.875,"t":"2026-10-15T14:10:00Z","v":95406,"vw":1.871915},{"c":1.87,"h":1.89,"l":1.87,"n":684,"o":1.88,"t":"2026-10-15T14:15:00Z","v":877953,"vw":1.879713},{"c":1.865,"h":1.875,"l":1.8601,"n":369,"o":1.87,"t":"2026-10-15T14:20:00Z","v":185861,"vw":1.870376},{"c":1.875,"h":1.875,"l":1.8608,"n":202,"o":1.865,"t":"2026-10-15T14:25:00Z","v":36624,"vw":1.870713},{"c":1.87,"h":1.88,"l":1.87,"n":187,"o":1.871,"t":"2026-10-15T14:30:00Z","v":35184,"vw":1.873508},{"c":1.865,"h":1.88,"l":1.86,"n":389,"o":1.875,"t":"2026-10-15T14:35:00Z","v":104602,"vw":1.870095},{"c":1.865,"h":1.875,"l":1.86,"n":317,"o":1.865,"t":"2026-10-15T14:40:00Z","v":129963,"vw":1.869178},{"c":1.87,"h":1.87,"l":1.86,"n":170,"o":1.865,"t":"2026-10-15T14:45:00Z","v":23737,"vw":1.865681},{"c":1.87,"h":1.88,"l":1.865,"n":189,"o":1.865,"t":"2026-10-15T14:50:00Z","v":149766,"vw":1.870796},{"c":1.8701,"h":1.875,"l":1.87,"n":90,"o":1.875,"t":"2026-10-15T14:55:00Z","v":17423,"vw":1.871938},{"c":1.875,"h":1.875,"l":1.87,"n":78,"o":1.87,"t":"2026-10-15T15:00:00Z","v":23945,"vw":1.874106},{"c":1.885,"h":1.89,"l":1.875,"n":271,"o":1.875,"t":"2026-10-15T15:05:00Z","v":135569,"vw":1.881418},{"c":1.885,"h":1.885,"l":1.875,"n":311,"o":1.885,"t":"2026-10-15T15:10:00Z","v":132753,"vw":1.880458},{"c":1.879,"h":1.885,"l":1.875,"n":324,"o":1.885,"t":"2026-10-15T15:15:00Z","v":215067,"vw":1.880165},{"c":1.9,"h":1.9,"l":1.8723,"n":340,"o":1.875,"t":"2026-10-15T15:20:00Z","v":197243,"vw":1.887128},{"c":1.885,"h":1.91,"l":1.88,"n":1045,"o":1.895,"t":"2026-10-15T15:25:00Z","v":1366043,"vw":1.900077},{"c":1.885,"h":1.885,"l":1.88,"n":61,"o":1.885,"t":"2026-10-15T15:30:00Z","v":35262,"vw":1.883092},{"c":1.875,"h":1.885,"l":1.87,"n":159,"o":1.885,"t":"2026-10-15T15:35:00Z","v":32648,"vw":1.879579},{"c":1.865,"h":1.875,"l":1.8601,"n":275,"o":1.87,"t":"2026-10-15T15:40:00Z","v":196760,"vw":1.867758},{"c":1.86,"h":1.87,"l":1.86,"n":154,"o":1.865,"t":"2026-10-15T15:45:00Z","v":116385,"vw":1.864548},{"c":1.86,"h":1.865,"l":1.86,"n":91,"o":1.86,"t":"2026-10-15T15:50:00Z","v":29788,"vw":1.861679},{"c":1.86,"h":1.865,"l":1.86,"n":165,"o":1.86,"t":"2026-10-15T15:55:00Z","v":38267,"vw":1.861203},{"c":1.85,"h":1.8678,"l":1.85,"n":241,"o":1.86,"t":"2026-10-15T16:00:00Z","v":90279,"vw":1.858759},{"c":1.85,"h":1.86,"l":1.85,"n":183,"o":1.85,"t":"2026-10-15T16:05:00Z","v":36670,"vw":1.850631},{"c":1.85,"h":1.8577,"l":1.85,"n":227,"o":1.85,"t":"2026-10-15T16:10:00Z","v":39403,"vw":1.850943},{"c":1.85,"h":1.8574,"l":1.85,"n":239,"o":1.85,"t":"2026-10-15T16:15:00Z","v":47726,"vw":1.851396},{"c":1.85,"h":1.86,"l":1.85,"n":263,"o":1.855,"t":"2026-10-15T16:20:00Z","v":92190,"vw":1.853481},{"c":1.85,"h":1.86,"l":1.85,"n":422,"o":1.85,"t":"2026-10-15T16:25:00Z","v":208740,"vw":1.851695},{"c":1.855,"h":1.856,"l":1.85,"n":430,"o":1.85,"t":"2026-10-15T16:30:00Z","v":122083,"vw":1.850644},{"c":1.85,"h":1.855,"l":1.85,"n":228,"o":1.85,"t":"2026-10-15T16:35:00Z","v":50536,"vw":1.850865},{"c":1.85,"h":1.8576,"l":1.85,"n":170,"o":1.85,"t":"2026-10-15T16:40:00Z","v":45756,"vw":1.850799},{"c":1.85,"h":1.856,"l":1.85,"n":209,"o":1.855,"t":"2026-10-15T16:45:00Z","v":45517,"vw":1.85053},{"c":1.85,"h":1.855,"l":1.85,"n":288,"o":1.85,"t":"2026-10-15T16:50:00Z","v":62162,"vw":1.850369},{"c":1.85,"h":1.8574,"l":1.85,"n":259,"o":1.855,"t":"2026-10-15T16:55:00Z","v":66694,"vw":1.850791},{"c":1.85,"h":1.8599,"l":1.85,"n":305,"o":1.85,"t":"2026-10-15T17:00:00Z","v":149956,"vw":1.855838},{"c":1.855,"h":1.86,"l":1.85,"n":285,"o":1.85,"t":"2026-10-15T17:05:00Z","v":108881,"vw":1.852151},{"c":1.85,"h":1.8577,"l":1.85,"n":335,"o":1.85,"t":"2026-10-15T17:10:00Z","v":75120,"vw":1.852327},{"c":1.85,"h":1.86,"l":1.845,"n":450,"o":1.85,"t":"2026-10-15T17:15:00Z","v":343268,"vw":1.851953},{"c":1.855,"h":1.86,"l":1.85,"n":384,"o":1.85,"t":"2026-10-15T17:20:00Z","v":229089,"vw":1.85676},{"c":1.865,"h":1.8699,"l":1.85,"n":243,"o":1.855,"t":"2026-10-15T17:25:00Z","v":166712,"vw":1.860115},{"c":1.865,"h":1.87,"l":1.86,"n":91,"o":1.86,"t":"2026-10-15T17:30:00Z","v":23725,"vw":1.862818},{"c":1.86,"h":1.87,"l":1.86,"n":219,"o":1.865,"t":"2026-10-15T17:35:00Z","v":35610,"vw":1.861743},{"c":1.86,"h":1.87,"l":1.86,"n":265,"o":1.86,"t":"2026-10-15T17:40:00Z","v":240306,"vw":1.866901},{"c":1.86,"h":1.865,"l":1.86,"n":201,"o":1.865,"t":"2026-10-15T17:45:00Z","v":129625,"vw":1.863923},{"c":1.86,"h":1.8677,"l":1.86,"n":276,"o":1.86,"t":"2026-10-15T17:50:00Z","v":68506,"vw":1.86222},{"c":1.86,"h":1.87,"l":1.86,"n":237,"o":1.86,"t":"2026-10-15T17:55:00Z","v":74683,"vw":1.864253},{"c":1.86,"h":1.87,"l":1.86,"n":249,"o":1.865,"t":"2026-10-15T18:00:00Z","v":176891,"vw":1.865726},{"c":1.865,"h":1.87,"l":1.86,"n":425,"o":1.86,"t":"2026-10-15T18:05:00Z","v":411228,"vw":1.867331},{"c":1.86,"h":1.8677,"l":1.86,"n":137,"o":1.865,"t":"2026-10-15T18:10:00Z","v":48858,"vw":1.863999},{"c":1.865,"h":1.865,"l":1.86,"n":131,"o":1.865,"t":"2026-10-15T18:15:00Z","v":28995,"vw":1.86159},{"c":1.86,"h":1.8651,"l":1.86,"n":212,"o":1.86,"t":"2026-10-15T18:20:00Z","v":39824,"vw":1.861367},{"c":1.865,"h":1.8676,"l":1.86,"n":221,"o":1.865,"t":"2026-10-15T18:25:00Z","v":148951,"vw":1.861468},{"c":1.86,"h":1.8699,"l":1.86,"n":271,"o":1.86,"t":"2026-10-15T18:30:00Z","v":48662,"vw":1.86305},{"c":1.86,"h":1.865,"l":1.86,"n":432,"o":1.86,"t":"2026-10-15T18:35:00Z","v":44692,"vw":1.861638},{"c":1.865,"h":1.87,"l":1.86,"n":579,"o":1.865,"t":"2026-10-15T18:40:00Z","v":787874,"vw":1.865066},{"c":1.875,"h":1.88,"l":1.865,"n":295,"o":1.865,"t":"2026-10-15T18:45:00Z","v":380860,"vw":1.873389},{"c":1.875,"h":1.88,"l":1.87,"n":161,"o":1.88,"t":"2026-10-15T18:50:00Z","v":146305,"vw":1.875407},{"c":1.875,"h":1.88,"l":1.87,"n":184,"o":1.87,"t":"2026-10-15T18:55:00Z","v":89735,"vw":1.875477},{"c":1.885,"h":1.8899,"l":1.875,"n":1438,"o":1.875,"t":"2026-10-15T19:00:00Z","v":1163048,"vw":1.880631},{"c":1.875,"h":1.89,"l":1.8713,"n":573,"o":1.88,"t":"2026-10-15T19:05:00Z","v":294431,"vw":1.880072},{"c":1.88,"h":1.88,"l":1.87,"n":207,"o":1.875839,"t":"2026-10-15T19:10:00Z","v":99950,"vw":1.874411},{"c":1.87,"h":1.88,"l":1.87,"n":283,"o":1.87,"t":"2026-10-15T19:15:00Z","v":74490,"vw":1.872779},{"c":1.87,"h":1.875,"l":1.87,"n":370,"o":1.875,"t":"2026-10-15T19:20:00Z","v":64856,"vw":1.870839},{"c":1.87,"h":1.8777,"l":1.87,"n":427,"o":1.87,"t":"2026-10-15T19:25:00Z","v":96036,"vw":1.8724},{"c":1.87,"h":1.88,"l":1.87,"n":403,"o":1.87,"t":"2026-10-15T19:30:00Z","v":78689,"vw":1.870375},{"c":1.865,"h":1.875,"l":1.86,"n":713,"o":1.87,"t":"2026-10-15T19:35:00Z","v":376355,"vw":1.868602},{"c":1.87,"h":1.87,"l":1.86,"n":464,"o":1.865,"t":"2026-10-15T19:40:00Z","v":326328,"vw":1.868813},{"c":1.865,"h":1.87,"l":1.86,"n":484,"o":1.865,"t":"2026-10-15T19:45:00Z","v":166437,"vw":1.865238},{"c":1.865,"h":1.87,"l":1.86,"n":859,"o":1.865,"t":"2026-10-15T19:50:00Z","v":404660,"vw":1.865374},{"c":1.855,"h":1.87,"l":1.85,"n":2235,"o":1.865,"t":"2026-10-15T19:55:00Z","v":1633425,"vw":1.859269},{"c":1.89,"h":1.89,"l":1.86,"n":66,"o":1.87,"t":"2026-10-15T20:00:00Z","v":1164695,"vw":1.870095},{"c":1.89,"h":1.89,"l":1.89,"n":27,"o":1.89,"t":"2026-10-15T20:05:00Z","v":3317,"vw":1.89},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-10-15T20:10:00Z","v":15152,"vw":1.88},{"c":1.87,"h":1.89,"l":1.87,"n":8,"o":1.89,"t":"2026-10-15T20:50:00Z","v":451,"vw":1.875},{"c":1.85,"h":1.85,"l":1.85,"n":13,"o":1.85,"t":"2026-10-15T22:45:00Z","v":206,"vw":1.85},{"c":1.8937,"h":1.8937,"l":1.8937,"n":1,"o":1.8937,"t":"2026-10-15T23:05:00Z","v":530,"vw":1.8937},{"c":1.8919,"h":1.8919,"l":1.8919,"n":1,"o":1.8919,"t":"2026-10-15T23:20:00Z","v":275,"vw":1.8919},{"c":1.88,"h":1.88,"l":1.88,"n":2,"o":1.88,"t":"2026-10-15T23:25:00Z","v":751,"vw":1.88},{"c":1.86,"h":1.86,"l":1.86,"n":2,"o":1.86,"t":"2026-10-15T23:50:00Z","v":324,"vw":1.86},{"c":1.9,"h":1.93,"l":1.88,"n":59,"o":1.9,"t":"2026-10-16T08:00:00Z","v":63423,"vw":1.899656},{"c":1.92,"h":1.92,"l":1.91,"n":31,"o":1.91,"t":"2026-10-16T09:10:00Z","v":9643,"vw":1.919095},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-16T09:20:00Z","v":400,"vw":1.92},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-16T09:40:00Z","v":6000,"vw":1.93},{"c":1.92,"h":1.93,"l":1.92,"n":4,"o":1.93,"t":"2026-10-16T10:00:00Z","v":6012,"vw":1.9225},{"c":1.947,"h":1.947,"l":1.947,"n":1,"o":1.947,"t":"2026-10-16T10:05:00Z","v":1000,"vw":1.947},{"c":1.93,"h":1.93,"l":1.93,"n":6,"o":1.93,"t":"2026-10-16T11:00:00Z","v":296,"vw":1.93},{"c":1.9381,"h":1.9381,"l":1.9381,"n":4,"o":1.9381,"t":"2026-10-16T11:15:00Z","v":307,"vw":1.9381},{"c":1.92,"h":1.92,"l":1.92,"n":14,"o":1.92,"t":"2026-10-16T11:30:00Z","v":360,"vw":1.92},{"c":1.93,"h":1.93,"l":1.92,"n":10,"o":1.92,"t":"2026-10-16T11:45:00Z","v":275,"vw":1.924505},{"c":1.92,"h":1.93,"l":1.92,"n":31,"o":1.92,"t":"2026-10-16T12:05:00Z","v":2542,"vw":1.92049},{"c":1.9382,"h":1.9382,"l":1.9382,"n":1,"o":1.9382,"t":"2026-10-16T13:10:00Z","v":137,"vw":1.9382},{"c":1.975,"h":1.98,"l":1.9202,"n":491,"o":1.95,"t":"2026-10-16T13:30:00Z","v":260930,"vw":1.960051},{"c":1.94,"h":1.975,"l":1.9208,"n":958,"o":1.975,"t":"2026-10-16T13:35:00Z","v":1000595,"vw":1.965298},{"c":1.9398,"h":1.95,"l":1.9326,"n":189,"o":1.935,"t":"2026-10-16T13:40:00Z","v":78873,"vw":1.939446},{"c":1.93,"h":1.94,"l":1.93,"n":102,"o":1.935,"t":"2026-10-16T13:45:00Z","v":24705,"vw":1.933088},{"c":1.93,"h":1.935,"l":1.93,"n":120,"o":1.93,"t":"2026-10-16T13:50:00Z","v":21389,"vw":1.930767},{"c":1.93,"h":1.94,"l":1.93,"n":162,"o":1.93,"t":"2026-10-16T13:55:00Z","v":163566,"vw":1.934121},{"c":1.935,"h":1.94,"l":1.93,"n":548,"o":1.93,"t":"2026-10-16T14:00:00Z","v":479998,"vw":1.93343},{"c":1.93,"h":1.94,"l":1.93,"n":149,"o":1.93,"t":"2026-10-16T14:05:00Z","v":36901,"vw":1.933426},{"c":1.93,"h":1.935,"l":1.93,"n":92,"o":1.935,"t":"2026-10-16T14:10:00Z","v":8680,"vw":1.931389},{"c":1.93,"h":1.94,"l":1.93,"n":129,"o":1.93,"t":"2026-10-16T14:15:00Z","v":24645,"vw":1.932895},{"c":1.935,"h":1.935,"l":1.93,"n":140,"o":1.93,"t":"2026-10-16T14:20:00Z","v":23085,"vw":1.932578},{"c":1.935,"h":1.945,"l":1.93,"n":752,"o":1.935,"t":"2026-10-16T14:25:00Z","v":776763,"vw":1.938043},{"c":1.94,"h":1.94,"l":1.93,"n":143,"o":1.93,"t":"2026-10-16T14:30:00Z","v":40787,"vw":1.931762},{"c":1.93,"h":1.94,"l":1.93,"n":98,"o":1.935,"t":"2026-10-16T14:35:00Z","v":13837,"vw":1.934634},{"c":1.94,"h":1.94,"l":1.93,"n":233,"o":1.93,"t":"2026-10-16T14:40:00Z","v":76799,"vw":1.939262},{"c":1.94,"h":1.945,"l":1.93,"n":289,"o":1.935,"t":"2026-10-16T14:45:00Z","v":237510,"vw":1.940345},{"c":1.935,"h":1.945,"l":1.935,"n":227,"o":1.945,"t":"2026-10-16T14:50:00Z","v":122296,"vw":1.939068},{"c":1.93,"h":1.935,"l":1.93,"n":68,"o":1.935,"t":"2026-10-16T14:55:00Z","v":7296,"vw":1.932945},{"c":1.935,"h":1.94,"l":1.93,"n":128,"o":1.93,"t":"2026-10-16T15:00:00Z","v":20507,"vw":1.933562},{"c":1.93,"h":1.94,"l":1.93,"n":107,"o":1.93,"t":"2026-10-16T15:05:00Z","v":15774,"vw":1.932603},{"c":1.93,"h":1.94,"l":1.93,"n":108,"o":1.935,"t":"2026-10-16T15:10:00Z","v":23736,"vw":1.932979},{"c":1.94,"h":1.94,"l":1.93,"n":138,"o":1.93,"t":"2026-10-16T15:15:00Z","v":33830,"vw":1.931691},{"c":1.93,"h":1.935,"l":1.93,"n":144,"o":1.93,"t":"2026-10-16T15:20:00Z","v":48052,"vw":1.930862},{"c":1.93,"h":1.935,"l":1.93,"n":92,"o":1.93,"t":"2026-10-16T15:25:00Z","v":17558,"vw":1.932442},{"c":1.94,"h":1.94,"l":1.93,"n":89,"o":1.93,"t":"2026-10-16T15:30:00Z","v":10008,"vw":1.930626},{"c":1.935,"h":1.94,"l":1.93,"n":105,"o":1.93,"t":"2026-10-16T15:35:00Z","v":18165,"vw":1.933403},{"c":1.935,"h":1.935,"l":1.93,"n":142,"o":1.935,"t":"2026-10-16T15:40:00Z","v":55157,"vw":1.931108},{"c":1.93,"h":1.935,"l":1.93,"n":197,"o":1.93,"t":"2026-10-16T15:45:00Z","v":50058,"vw":1.933217},{"c":1.93,"h":1.935,"l":1.93,"n":57,"o":1.93,"t":"2026-10-16T15:50:00Z","v":7991,"vw":1.93047},{"c":1.93,"h":1.935,"l":1.93,"n":63,"o":1.93,"t":"2026-10-16T15:55:00Z","v":11180,"vw":1.930323},{"c":1.925,"h":1.9399,"l":1.9209,"n":178,"o":1.935,"t":"2026-10-16T16:00:00Z","v":93258,"vw":1.929484},{"c":1.93,"h":1.93,"l":1.92,"n":53,"o":1.92,"t":"2026-10-16T16:05:00Z","v":30482,"vw":1.926979},{"c":1.9301,"h":1.935,"l":1.925,"n":166,"o":1.925,"t":"2026-10-16T16:10:00Z","v":87632,"vw":1.930991},{"c":1.935,"h":1.94,"l":1.9312,"n":29,"o":1.94,"t":"2026-10-16T16:15:00Z","v":3174,"vw":1.935813},{"c":1.9358,"h":1.9358,"l":1.935,"n":19,"o":1.935,"t":"2026-10-16T16:20:00Z","v":967,"vw":1.935364},{"c":1.93,"h":1.94,"l":1.93,"n":56,"o":1.9301,"t":"2026-10-16T16:25:00Z","v":12510,"vw":1.932288},{"c":1.93,"h":1.935,"l":1.93,"n":51,"o":1.93,"t":"2026-10-16T16:30:00Z","v":7567,"vw":1.930531},{"c":1.93,"h":1.94,"l":1.93,"n":142,"o":1.935,"t":"2026-10-16T16:35:00Z","v":22249,"vw":1.932287},{"c":1.93,"h":1.935,"l":1.93,"n":127,"o":1.93,"t":"2026-10-16T16:40:00Z","v":30932,"vw":1.930463},{"c":1.93,"h":1.9376,"l":1.93,"n":92,"o":1.93,"t":"2026-10-16T16:45:00Z","v":10596,"vw":1.931667},{"c":1.935,"h":1.935,"l":1.93,"n":95,"o":1.93,"t":"2026-10-16T16:50:00Z","v":22695,"vw":1.930698},{"c":1.935,"h":1.935,"l":1.93,"n":76,"o":1.93,"t":"2026-10-16T16:55:00Z","v":16786,"vw":1.930773},{"c":1.93,"h":1.9355,"l":1.93,"n":257,"o":1.93,"t":"2026-10-16T17:00:00Z","v":58852,"vw":1.931076},{"c":1.93,"h":1.939,"l":1.93,"n":316,"o":1.9309,"t":"2026-10-16T17:05:00Z","v":164575,"vw":1.931406},{"c":1.93,"h":1.9376,"l":1.93,"n":467,"o":1.93,"t":"2026-10-16T17:10:00Z","v":213699,"vw":1.930631},{"c":1.925,"h":1.9377,"l":1.9201,"n":290,"o":1.9301,"t":"2026-10-16T17:15:00Z","v":134672,"vw":1.927683},{"c":1.93,"h":1.93,"l":1.925,"n":136,"o":1.925,"t":"2026-10-16T17:20:00Z","v":81038,"vw":1.929052},{"c":1.935,"h":1.94,"l":1.92,"n":225,"o":1.93,"t":"2026-10-16T17:25:00Z","v":293556,"vw":1.931551},{"c":1.94,"h":1.94,"l":1.93,"n":100,"o":1.935,"t":"2026-10-16T17:30:00Z","v":83241,"vw":1.936904},{"c":1.94,"h":1.94,"l":1.93,"n":192,"o":1.935,"t":"2026-10-16T17:35:00Z","v":129497,"vw":1.937716},{"c":1.95,"h":1.95,"l":1.935,"n":174,"o":1.94,"t":"2026-10-16T17:40:00Z","v":76702,"vw":1.941544},{"c":1.945,"h":1.95,"l":1.945,"n":96,"o":1.945,"t":"2026-10-16T17:45:00Z","v":54511,"vw":1.945092},{"c":1.9408,"h":1.945,"l":1.94,"n":43,"o":1.945,"t":"2026-10-16T17:50:00Z","v":16015,"vw":1.94189},{"c":1.94,"h":1.945,"l":1.94,"n":73,"o":1.945,"t":"2026-10-16T17:55:00Z","v":28688,"vw":1.941163},{"c":1.935,"h":1.945,"l":1.935,"n":209,"o":1.94,"t":"2026-10-16T18:00:00Z","v":135404,"vw":1.940486},{"c":1.94,"h":1.94,"l":1.935,"n":93,"o":1.935,"t":"2026-10-16T18:05:00Z","v":28417,"vw":1.936653},{"c":1.94,"h":1.94,"l":1.9308,"n":70,"o":1.94,"t":"2026-10-16T18:10:00Z","v":29179,"vw":1.93877},{"c":1.935,"h":1.94,"l":1.9326,"n":92,"o":1.94,"t":"2026-10-16T18:15:00Z","v":12858,"vw":1.939271},{"c":1.935,"h":1.94,"l":1.9329,"n":143,"o":1.935,"t":"2026-10-16T18:20:00Z","v":24721,"vw":1.936853},{"c":1.935,"h":1.94,"l":1.931,"n":115,"o":1.935,"t":"2026-10-16T18:25:00Z","v":106191,"vw":1.938019},{"c":1.935,"h":1.94,"l":1.9308,"n":125,"o":1.94,"t":"2026-10-16T18:30:00Z","v":18555,"vw":1.937276},{"c":1.935,"h":1.94,"l":1.9326,"n":75,"o":1.935,"t":"2026-10-16T18:35:00Z","v":15469,"vw":1.937256},{"c":1.945,"h":1.95,"l":1.9301,"n":240,"o":1.935,"t":"2026-10-16T18:40:00Z","v":313185,"vw":1.942819},{"c":1.945,"h":1.9474,"l":1.94,"n":85,"o":1.945,"t":"2026-10-16T18:45:00Z","v":22812,"vw":1.942834},{"c":1.94,"h":1.95,"l":1.94,"n":122,"o":1.945,"t":"2026-10-16T18:50:00Z","v":37765,"vw":1.945745},{"c":1.94,"h":1.95,"l":1.94,"n":174,"o":1.945,"t":"2026-10-16T18:55:00Z","v":24150,"vw":1.942514},{"c":1.945,"h":1.95,"l":1.94,"n":96,"o":1.94,"t":"2026-10-16T19:00:00Z","v":43945,"vw":1.943013},{"c":1.94,"h":1.945,"l":1.94,"n":95,"o":1.94,"t":"2026-10-16T19:05:00Z","v":34022,"vw":1.941608},{"c":1.945,"h":1.945,"l":1.94,"n":151,"o":1.94,"t":"2026-10-16T19:10:00Z","v":43250,"vw":1.942032},{"c":1.965,"h":1.97,"l":1.94,"n":643,"o":1.945,"t":"2026-10-16T19:15:00Z","v":1320849,"vw":1.954199},{"c":1.955,"h":1.965,"l":1.95,"n":138,"o":1.965,"t":"2026-10-16T19:20:00Z","v":134781,"vw":1.959604},{"c":1.95,"h":1.96,"l":1.95,"n":125,"o":1.955,"t":"2026-10-16T19:25:00Z","v":68420,"vw":1.954934},{"c":1.94,"h":1.9577,"l":1.94,"n":421,"o":1.955,"t":"2026-10-16T19:30:00Z","v":232413,"vw":1.949518},{"c":1.94,"h":1.95,"l":1.94,"n":217,"o":1.945,"t":"2026-10-16T19:35:00Z","v":89425,"vw":1.940538},{"c":1.94,"h":1.95,"l":1.94,"n":207,"o":1.94,"t":"2026-10-16T19:40:00Z","v":86172,"vw":1.941492},{"c":1.945,"h":1.9485,"l":1.94,"n":335,"o":1.94,"t":"2026-10-16T19:45:00Z","v":162132,"vw":1.940929},{"c":1.945,"h":1.95,"l":1.94,"n":237,"o":1.942,"t":"2026-10-16T19:50:00Z","v":111545,"vw":1.943477},{"c":1.95,"h":1.96,"l":1.945,"n":1494,"o":1.945,"t":"2026-10-16T19:55:00Z","v":498425,"vw":1.953291},{"c":1.95,"h":1.95,"l":1.95,"n":5,"o":1.95,"t":"2026-10-16T20:00:00Z","v":862449,"vw":1.95},{"c":1.95,"h":1.95,"l":1.95,"n":7,"o":1.95,"t":"2026-10-16T20:10:00Z","v":3100,"vw":1.95},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-16T20:15:00Z","v":100,"vw":1.97},{"c":1.9603,"h":1.9603,"l":1.9603,"n":1,"o":1.9603,"t":"2026-10-16T20:25:00Z","v":515,"vw":1.9603},{"c":1.9509,"h":1.9509,"l":1.9509,"n":1,"o":1.9509,"t":"2026-10-16T21:10:00Z","v":100,"vw":1.9509},{"c":1.9513,"h":1.9513,"l":1.9513,"n":2,"o":1.9513,"t":"2026-10-16T21:35:00Z","v":279,"vw":1.9513},{"c":1.9695,"h":1.9695,"l":1.9695,"n":1,"o":1.9695,"t":"2026-10-16T21:50:00Z","v":3000,"vw":1.9695},{"c":1.95,"h":1.95,"l":1.95,"n":2,"o":1.95,"t":"2026-10-16T22:05:00Z","v":395,"vw":1.95},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-16T22:25:00Z","v":100,"vw":1.95},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-10-16T22:45:00Z","v":1000,"vw":1.94},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-16T22:50:00Z","v":100,"vw":1.95},{"c":1.96,"h":1.96,"l":1.95,"n":7,"o":1.95,"t":"2026-10-19T08:00:00Z","v":442,"vw":1.954413},{"c":1.95,"h":1.95,"l":1.95,"n":5,"o":1.95,"t":"2026-10-19T08:30:00Z","v":325,"vw":1.95},{"c":1.95,"h":1.95,"l":1.95,"n":2,"o":1.95,"t":"2026-10-19T08:35:00Z","v":301,"vw":1.95},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-10-19T09:30:00Z","v":501,"vw":1.96},{"c":1.91,"h":1.91,"l":1.91,"n":3,"o":1.91,"t":"2026-10-19T10:35:00Z","v":505,"vw":1.91},{"c":1.9084,"h":1.9084,"l":1.9084,"n":1,"o":1.9084,"t":"2026-10-19T11:30:00Z","v":3037,"vw":1.9084},{"c":1.92,"h":1.92,"l":1.92,"n":3,"o":1.92,"t":"2026-10-19T12:50:00Z","v":199,"vw":1.92},{"c":1.915,"h":1.915,"l":1.915,"n":1,"o":1.915,"t":"2026-10-19T13:15:00Z","v":500,"vw":1.915},{"c":1.91,"h":1.91,"l":1.9,"n":4,"o":1.91,"t":"2026-10-19T13:20:00Z","v":850,"vw":1.906875},{"c":1.8603,"h":1.89,"l":1.8603,"n":10,"o":1.89,"t":"2026-10-19T13:25:00Z","v":1000,"vw":1.87515},{"c":1.93,"h":1.93,"l":1.9,"n":160,"o":1.92,"t":"2026-10-19T13:30:00Z","v":159513,"vw":1.921656},{"c":1.93,"h":1.94,"l":1.925,"n":99,"o":1.925,"t":"2026-10-19T13:35:00Z","v":100662,"vw":1.933556},{"c":1.925,"h":1.93,"l":1.92,"n":110,"o":1.93,"t":"2026-10-19T13:40:00Z","v":56482,"vw":1.928478},{"c":1.92,"h":1.925,"l":1.92,"n":103,"o":1.92,"t":"2026-10-19T13:45:00Z","v":22478,"vw":1.920643},{"c":1.925,"h":1.9292,"l":1.9111,"n":118,"o":1.92,"t":"2026-10-19T13:50:00Z","v":94337,"vw":1.920079},{"c":1.92,"h":1.925,"l":1.92,"n":50,"o":1.925,"t":"2026-10-19T13:55:00Z","v":33061,"vw":1.920279},{"c":1.925,"h":1.925,"l":1.915,"n":148,"o":1.92,"t":"2026-10-19T14:00:00Z","v":113907,"vw":1.92289},{"c":1.92,"h":1.93,"l":1.92,"n":102,"o":1.925,"t":"2026-10-19T14:05:00Z","v":25621,"vw":1.923405},{"c":1.925,"h":1.925,"l":1.92,"n":89,"o":1.92,"t":"2026-10-19T14:10:00Z","v":20810,"vw":1.920812},{"c":1.92,"h":1.9274,"l":1.92,"n":140,"o":1.925,"t":"2026-10-19T14:15:00Z","v":32881,"vw":1.922711},{"c":1.92,"h":1.925,"l":1.92,"n":127,"o":1.92,"t":"2026-10-19T14:20:00Z","v":50185,"vw":1.92057},{"c":1.92,"h":1.925,"l":1.92,"n":135,"o":1.92,"t":"2026-10-19T14:25:00Z","v":24396,"vw":1.920087},{"c":1.915,"h":1.92,"l":1.911,"n":167,"o":1.92,"t":"2026-10-19T14:30:00Z","v":85468,"vw":1.919376},{"c":1.915,"h":1.92,"l":1.915,"n":78,"o":1.915,"t":"2026-10-19T14:35:00Z","v":3011,"vw":1.917083},{"c":1.91,"h":1.92,"l":1.91,"n":42,"o":1.92,"t":"2026-10-19T14:40:00Z","v":26913,"vw":1.910297},{"c":1.9108,"h":1.92,"l":1.91,"n":39,"o":1.91,"t":"2026-10-19T14:45:00Z","v":4359,"vw":1.914337},{"c":1.925,"h":1.9291,"l":1.915,"n":130,"o":1.915,"t":"2026-10-19T14:50:00Z","v":116503,"vw":1.921189},{"c":1.935,"h":1.9352,"l":1.925,"n":194,"o":1.925,"t":"2026-10-19T14:55:00Z","v":112864,"vw":1.930565},{"c":1.935,"h":1.935,"l":1.93,"n":96,"o":1.935,"t":"2026-10-19T15:00:00Z","v":12532,"vw":1.933278},{"c":1.935,"h":1.9382,"l":1.93,"n":106,"o":1.935,"t":"2026-10-19T15:05:00Z","v":26033,"vw":1.93317},{"c":1.93,"h":1.9364,"l":1.93,"n":119,"o":1.935,"t":"2026-10-19T15:10:00Z","v":26131,"vw":1.931326},{"c":1.935,"h":1.94,"l":1.93,"n":255,"o":1.935,"t":"2026-10-19T15:15:00Z","v":246286,"vw":1.934603},{"c":1.93,"h":1.94,"l":1.93,"n":153,"o":1.935,"t":"2026-10-19T15:20:00Z","v":73117,"vw":1.934215},{"c":1.935,"h":1.94,"l":1.93,"n":154,"o":1.935,"t":"2026-10-19T15:25:00Z","v":69101,"vw":1.934092},{"c":1.935,"h":1.94,"l":1.93,"n":97,"o":1.93,"t":"2026-10-19T15:30:00Z","v":22803,"vw":1.931835},{"c":1.93,"h":1.935,"l":1.93,"n":155,"o":1.93,"t":"2026-10-19T15:35:00Z","v":27400,"vw":1.931097},{"c":1.945,"h":1.9488,"l":1.93,"n":563,"o":1.93,"t":"2026-10-19T15:40:00Z","v":272236,"vw":1.939615},{"c":1.93,"h":1.945,"l":1.93,"n":380,"o":1.945,"t":"2026-10-19T15:45:00Z","v":223561,"vw":1.93612},{"c":1.935,"h":1.935,"l":1.93,"n":459,"o":1.93,"t":"2026-10-19T15:50:00Z","v":285045,"vw":1.930027},{"c":1.93,"h":1.9374,"l":1.93,"n":88,"o":1.93,"t":"2026-10-19T15:55:00Z","v":20415,"vw":1.930861},{"c":1.93,"h":1.935,"l":1.93,"n":86,"o":1.93,"t":"2026-10-19T16:00:00Z","v":16139,"vw":1.9308},{"c":1.935,"h":1.935,"l":1.93,"n":74,"o":1.93,"t":"2026-10-19T16:05:00Z","v":25544,"vw":1.932635},{"c":1.93,"h":1.935,"l":1.93,"n":98,"o":1.93,"t":"2026-10-19T16:10:00Z","v":17296,"vw":1.931234},{"c":1.935,"h":1.935,"l":1.93,"n":121,"o":1.93,"t":"2026-10-19T16:15:00Z","v":79014,"vw":1.934011},{"c":1.935,"h":1.935,"l":1.93,"n":83,"o":1.93,"t":"2026-10-19T16:20:00Z","v":24853,"vw":1.930533},{"c":1.93,"h":1.935,"l":1.93,"n":113,"o":1.93,"t":"2026-10-19T16:25:00Z","v":17889,"vw":1.931076},{"c":1.93,"h":1.935,"l":1.93,"n":114,"o":1.93,"t":"2026-10-19T16:30:00Z","v":18118,"vw":1.93131},{"c":1.93,"h":1.935,"l":1.93,"n":94,"o":1.93,"t":"2026-10-19T16:35:00Z","v":15558,"vw":1.930918},{"c":1.935,"h":1.935,"l":1.93,"n":222,"o":1.93,"t":"2026-10-19T16:40:00Z","v":24932,"vw":1.931},{"c":1.93,"h":1.935,"l":1.93,"n":322,"o":1.93,"t":"2026-10-19T16:45:00Z","v":20544,"vw":1.930866},{"c":1.935,"h":1.935,"l":1.93,"n":317,"o":1.93,"t":"2026-10-19T16:50:00Z","v":25661,"vw":1.931627},{"c":1.93,"h":1.935,"l":1.93,"n":350,"o":1.93,"t":"2026-10-19T16:55:00Z","v":21641,"vw":1.931466},{"c":1.9312,"h":1.935,"l":1.93,"n":316,"o":1.93,"t":"2026-10-19T17:00:00Z","v":25829,"vw":1.931873},{"c":1.93,"h":1.935,"l":1.93,"n":210,"o":1.93,"t":"2026-10-19T17:05:00Z","v":32587,"vw":1.933161},{"c":1.93,"h":1.935,"l":1.93,"n":336,"o":1.935,"t":"2026-10-19T17:10:00Z","v":27478,"vw":1.931368},{"c":1.935,"h":1.935,"l":1.93,"n":269,"o":1.935,"t":"2026-10-19T17:15:00Z","v":22683,"vw":1.932477},{"c":1.93,"h":1.935,"l":1.93,"n":223,"o":1.93,"t":"2026-10-19T17:20:00Z","v":19943,"vw":1.931921},{"c":1.93,"h":1.935,"l":1.93,"n":226,"o":1.935,"t":"2026-10-19T17:25:00Z","v":19970,"vw":1.931946},{"c":1.93,"h":1.94,"l":1.93,"n":246,"o":1.9301,"t":"2026-10-19T17:30:00Z","v":20420,"vw":1.93181},{"c":1.93,"h":1.935,"l":1.93,"n":194,"o":1.93,"t":"2026-10-19T17:35:00Z","v":21698,"vw":1.932323},{"c":1.93,"h":1.94,"l":1.93,"n":219,"o":1.93,"t":"2026-10-19T17:40:00Z","v":30500,"vw":1.932303},{"c":1.93,"h":1.935,"l":1.93,"n":184,"o":1.93,"t":"2026-10-19T17:45:00Z","v":23071,"vw":1.932603},{"c":1.93,"h":1.9377,"l":1.93,"n":233,"o":1.93,"t":"2026-10-19T17:50:00Z","v":27673,"vw":1.932929},{"c":1.93,"h":1.9374,"l":1.93,"n":284,"o":1.93,"t":"2026-10-19T17:55:00Z","v":29363,"vw":1.932834},{"c":1.93,"h":1.9378,"l":1.93,"n":294,"o":1.93,"t":"2026-10-19T18:00:00Z","v":35774,"vw":1.93389},{"c":1.93,"h":1.935,"l":1.93,"n":320,"o":1.93,"t":"2026-10-19T18:05:00Z","v":22848,"vw":1.931509},{"c":1.93,"h":1.935,"l":1.93,"n":284,"o":1.935,"t":"2026-10-19T18:10:00Z","v":25475,"vw":1.932951},{"c":1.93,"h":1.94,"l":1.93,"n":242,"o":1.93,"t":"2026-10-19T18:15:00Z","v":26906,"vw":1.934907},{"c":1.93,"h":1.9374,"l":1.93,"n":79,"o":1.93,"t":"2026-10-19T18:20:00Z","v":46592,"vw":1.935329},{"c":1.93,"h":1.94,"l":1.93,"n":103,"o":1.93,"t":"2026-10-19T18:25:00Z","v":16032,"vw":1.931396},{"c":1.93,"h":1.94,"l":1.93,"n":307,"o":1.93,"t":"2026-10-19T18:30:00Z","v":20659,"vw":1.931485},{"c":1.93,"h":1.935,"l":1.93,"n":340,"o":1.931,"t":"2026-10-19T18:35:00Z","v":29600,"vw":1.932531},{"c":1.93,"h":1.935,"l":1.93,"n":351,"o":1.93,"t":"2026-10-19T18:40:00Z","v":23852,"vw":1.931626},{"c":1.935,"h":1.94,"l":1.93,"n":313,"o":1.93,"t":"2026-10-19T18:45:00Z","v":359408,"vw":1.937911},{"c":1.935,"h":1.94,"l":1.93,"n":155,"o":1.94,"t":"2026-10-19T18:50:00Z","v":101599,"vw":1.93565},{"c":1.93,"h":1.935,"l":1.93,"n":149,"o":1.935,"t":"2026-10-19T18:55:00Z","v":19756,"vw":1.933651},{"c":1.93,"h":1.935,"l":1.93,"n":183,"o":1.935,"t":"2026-10-19T19:00:00Z","v":56469,"vw":1.931805},{"c":1.945,"h":1.96,"l":1.93,"n":692,"o":1.935,"t":"2026-10-19T19:05:00Z","v":1004828,"vw":1.945992},{"c":1.945,"h":1.9479,"l":1.94,"n":354,"o":1.945,"t":"2026-10-19T19:10:00Z","v":79225,"vw":1.942223},{"c":1.945,"h":1.945,"l":1.93,"n":543,"o":1.94,"t":"2026-10-19T19:15:00Z","v":654821,"vw":1.937567},{"c":1.935,"h":1.95,"l":1.93,"n":430,"o":1.945,"t":"2026-10-19T19:20:00Z","v":459022,"vw":1.938811},{"c":1.945,"h":1.9455,"l":1.93,"n":296,"o":1.935,"t":"2026-10-19T19:25:00Z","v":282749,"vw":1.939929},{"c":1.94,"h":1.949,"l":1.94,"n":333,"o":1.945,"t":"2026-10-19T19:30:00Z","v":92289,"vw":1.940722},{"c":1.9375,"h":1.945,"l":1.93,"n":670,"o":1.945,"t":"2026-10-19T19:35:00Z","v":213255,"vw":1.936929},{"c":1.93,"h":1.935,"l":1.93,"n":567,"o":1.93,"t":"2026-10-19T19:40:00Z","v":98625,"vw":1.93035},{"c":1.93,"h":1.935,"l":1.93,"n":573,"o":1.93,"t":"2026-10-19T19:45:00Z","v":141959,"vw":1.931572},{"c":1.93,"h":1.94,"l":1.93,"n":703,"o":1.935,"t":"2026-10-19T19:50:00Z","v":162694,"vw":1.931168},{"c":1.925,"h":1.935,"l":1.915,"n":2227,"o":1.935,"t":"2026-10-19T19:55:00Z","v":2037499,"vw":1.922216},{"c":1.93,"h":1.93,"l":1.925,"n":17,"o":1.93,"t":"2026-10-19T20:00:00Z","v":1222804,"vw":1.93},{"c":1.9207,"h":1.9207,"l":1.9207,"n":1,"o":1.9207,"t":"2026-10-19T21:10:00Z","v":2400,"vw":1.9207},{"c":1.96,"h":1.96,"l":1.95,"n":32,"o":1.95,"t":"2026-10-19T23:35:00Z","v":3052,"vw":1.956761},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-20T09:00:00Z","v":142,"vw":1.91},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-20T12:45:00Z","v":2000,"vw":1.95},{"c":1.94,"h":1.94,"l":1.94,"n":18,"o":1.94,"t":"2026-10-20T13:20:00Z","v":500,"vw":1.94},{"c":1.955,"h":1.965,"l":1.92,"n":206,"o":1.95,"t":"2026-10-20T13:30:00Z","v":112788,"vw":1.950136},{"c":1.965,"h":1.965,"l":1.95,"n":256,"o":1.96,"t":"2026-10-20T13:35:00Z","v":90021,"vw":1.960077},{"c":1.965,"h":1.965,"l":1.96,"n":99,"o":1.965,"t":"2026-10-20T13:40:00Z","v":12491,"vw":1.962963},{"c":1.965,"h":1.965,"l":1.96,"n":87,"o":1.965,"t":"2026-10-20T13:45:00Z","v":59383,"vw":1.964866},{"c":1.96,"h":1.965,"l":1.96,"n":99,"o":1.965,"t":"2026-10-20T13:50:00Z","v":26717,"vw":1.963086},{"c":1.965,"h":1.965,"l":1.96,"n":83,"o":1.965,"t":"2026-10-20T13:55:00Z","v":5922,"vw":1.964689},{"c":1.96,"h":1.97,"l":1.96,"n":227,"o":1.96,"t":"2026-10-20T14:00:00Z","v":37595,"vw":1.963795},{"c":1.955,"h":1.965,"l":1.95,"n":563,"o":1.96,"t":"2026-10-20T14:05:00Z","v":105579,"vw":1.959093},{"c":1.955,"h":1.96,"l":1.955,"n":125,"o":1.955,"t":"2026-10-20T14:10:00Z","v":11771,"vw":1.955647},{"c":1.955,"h":1.96,"l":1.9533,"n":137,"o":1.955,"t":"2026-10-20T14:15:00Z","v":20361,"vw":1.957591},{"c":1.955,"h":1.955,"l":1.955,"n":70,"o":1.955,"t":"2026-10-20T14:20:00Z","v":3255,"vw":1.955},{"c":1.955,"h":1.96,"l":1.955,"n":60,"o":1.955,"t":"2026-10-20T14:25:00Z","v":2802,"vw":1.955898},{"c":1.96,"h":1.96,"l":1.955,"n":66,"o":1.955,"t":"2026-10-20T14:30:00Z","v":4446,"vw":1.955836},{"c":1.955,"h":1.96,"l":1.9501,"n":166,"o":1.96,"t":"2026-10-20T14:35:00Z","v":37267,"vw":1.958927},{"c":1.97,"h":1.97,"l":1.95,"n":281,"o":1.955,"t":"2026-10-20T14:40:00Z","v":81690,"vw":1.962042},{"c":1.965,"h":1.98,"l":1.965,"n":322,"o":1.97,"t":"2026-10-20T14:45:00Z","v":276577,"vw":1.971305},{"c":1.975,"h":1.975,"l":1.965,"n":140,"o":1.965,"t":"2026-10-20T14:50:00Z","v":47148,"vw":1.970707},{"c":1.975,"h":1.975,"l":1.97,"n":71,"o":1.975,"t":"2026-10-20T14:55:00Z","v":22228,"vw":1.972858},{"c":1.975,"h":1.975,"l":1.97,"n":60,"o":1.975,"t":"2026-10-20T15:00:00Z","v":6724,"vw":1.973868},{"c":1.965,"h":1.975,"l":1.965,"n":186,"o":1.97,"t":"2026-10-20T15:05:00Z","v":81326,"vw":1.969432},{"c":1.97,"h":1.97,"l":1.965,"n":100,"o":1.965,"t":"2026-10-20T15:10:00Z","v":8476,"vw":1.965712},{"c":1.965,"h":1.98,"l":1.96,"n":717,"o":1.965,"t":"2026-10-20T15:15:00Z","v":782699,"vw":1.969284},{"c":1.975,"h":1.98,"l":1.965,"n":138,"o":1.97,"t":"2026-10-20T15:20:00Z","v":97219,"vw":1.972035},{"c":1.975,"h":1.98,"l":1.97,"n":118,"o":1.975,"t":"2026-10-20T15:25:00Z","v":22432,"vw":1.976747},{"c":1.965,"h":1.98,"l":1.965,"n":267,"o":1.975,"t":"2026-10-20T15:30:00Z","v":142345,"vw":1.969557},{"c":1.965,"h":1.9699,"l":1.96,"n":68,"o":1.9624,"t":"2026-10-20T15:35:00Z","v":17123,"vw":1.962206},{"c":1.97,"h":1.97,"l":1.965,"n":116,"o":1.965,"t":"2026-10-20T15:40:00Z","v":10546,"vw":1.966055},{"c":1.965,"h":1.97,"l":1.9649,"n":53,"o":1.97,"t":"2026-10-20T15:45:00Z","v":6419,"vw":1.966726},{"c":1.97,"h":1.97,"l":1.965,"n":220,"o":1.97,"t":"2026-10-20T15:50:00Z","v":49368,"vw":1.96859},{"c":1.975,"h":1.98,"l":1.965,"n":303,"o":1.97,"t":"2026-10-20T15:55:00Z","v":116312,"vw":1.971121},{"c":1.9626,"h":1.98,"l":1.9626,"n":240,"o":1.975,"t":"2026-10-20T16:00:00Z","v":94764,"vw":1.970107},{"c":1.985,"h":1.99,"l":1.9626,"n":679,"o":1.965,"t":"2026-10-20T16:05:00Z","v":1026908,"vw":1.980541},{"c":2.035,"h":2.04,"l":1.985,"n":1611,"o":1.985,"t":"2026-10-20T16:10:00Z","v":1229895,"vw":2.012376},{"c":2.04,"h":2.05,"l":2.025,"n":1083,"o":2.035,"t":"2026-10-20T16:15:00Z","v":1248383,"vw":2.03713},{"c":2.05,"h":2.05,"l":2.035,"n":888,"o":2.0397,"t":"2026-10-20T16:20:00Z","v":756392,"vw":2.043227},{"c":2.04,"h":2.055,"l":2.03,"n":587,"o":2.05,"t":"2026-10-20T16:25:00Z","v":791329,"vw":2.04585},{"c":2.05,"h":2.05,"l":2.03,"n":977,"o":2.04,"t":"2026-10-20T16:30:00Z","v":443182,"vw":2.044498},{"c":2.04,"h":2.05,"l":2.03,"n":1194,"o":2.045,"t":"2026-10-20T16:35:00Z","v":588381,"vw":2.040101},{"c":2.04,"h":2.04,"l":2.0308,"n":823,"o":2.0308,"t":"2026-10-20T16:40:00Z","v":439409,"vw":2.039652},{"c":2.04,"h":2.045,"l":2.03,"n":1247,"o":2.0399,"t":"2026-10-20T16:45:00Z","v":613350,"vw":2.039465},{"c":2.05,"h":2.05,"l":2.0301,"n":1019,"o":2.04,"t":"2026-10-20T16:50:00Z","v":460101,"vw":2.042972},{"c":2.045,"h":2.055,"l":2.0427,"n":794,"o":2.05,"t":"2026-10-20T16:55:00Z","v":774998,"vw":2.049997},{"c":2.05,"h":2.055,"l":2.0401,"n":545,"o":2.0401,"t":"2026-10-20T17:00:00Z","v":194667,"vw":2.050171},{"c":2.05,"h":2.055,"l":2.05,"n":248,"o":2.05,"t":"2026-10-20T17:05:00Z","v":47470,"vw":2.051504},{"c":2.0501,"h":2.06,"l":2.0401,"n":535,"o":2.05,"t":"2026-10-20T17:10:00Z","v":379802,"vw":2.048806},{"c":2.05,"h":2.055,"l":2.05,"n":230,"o":2.055,"t":"2026-10-20T17:15:00Z","v":56854,"vw":2.052251},{"c":2.055,"h":2.06,"l":2.05,"n":206,"o":2.055,"t":"2026-10-20T17:20:00Z","v":225649,"vw":2.052551},{"c":2.05,"h":2.055,"l":2.05,"n":172,"o":2.05,"t":"2026-10-20T17:25:00Z","v":47167,"vw":2.052065},{"c":2.05,"h":2.0592,"l":2.05,"n":201,"o":2.05,"t":"2026-10-20T17:30:00Z","v":70833,"vw":2.052257},{"c":2.051,"h":2.0592,"l":2.05,"n":177,"o":2.05,"t":"2026-10-20T17:35:00Z","v":44855,"vw":2.050736},{"c":2.05,"h":2.055,"l":2.05,"n":156,"o":2.05,"t":"2026-10-20T17:40:00Z","v":52949,"vw":2.0505},{"c":2.05,"h":2.055,"l":2.05,"n":207,"o":2.05,"t":"2026-10-20T17:45:00Z","v":72465,"vw":2.050387},{"c":2.05,"h":2.06,"l":2.05,"n":343,"o":2.05,"t":"2026-10-20T17:50:00Z","v":111539,"vw":2.051368},{"c":2.045,"h":2.055,"l":2.0424,"n":912,"o":2.05,"t":"2026-10-20T17:55:00Z","v":293095,"vw":2.04817},{"c":2.0699,"h":2.07,"l":2.0401,"n":2696,"o":2.045,"t":"2026-10-20T18:00:00Z","v":2411540,"vw":2.056306},{"c":2.06,"h":2.065,"l":2.05,"n":566,"o":2.065,"t":"2026-10-20T18:05:00Z","v":463118,"vw":2.059745},{"c":2.06,"h":2.06,"l":2.05,"n":264,"o":2.06,"t":"2026-10-20T18:10:00Z","v":82303,"vw":2.056286},{"c":2.06,"h":2.06,"l":2.05,"n":299,"o":2.055,"t":"2026-10-20T18:15:00Z","v":84178,"vw":2.056097},{"c":2.0588,"h":2.06,"l":2.05,"n":319,"o":2.055,"t":"2026-10-20T18:20:00Z","v":145253,"vw":2.057698},{"c":2.0526,"h":2.065,"l":2.05,"n":838,"o":2.055,"t":"2026-10-20T18:25:00Z","v":625368,"vw":2.060333},{"c":2.05,"h":2.055,"l":2.05,"n":145,"o":2.055,"t":"2026-10-20T18:30:00Z","v":37595,"vw":2.053494},{"c":2.05,"h":2.06,"l":2.05,"n":286,"o":2.055,"t":"2026-10-20T18:35:00Z","v":82941,"vw":2.05428},{"c":2.05,"h":2.055,"l":2.05,"n":360,"o":2.055,"t":"2026-10-20T18:40:00Z","v":121626,"vw":2.052654},{"c":2.055,"h":2.055,"l":2.05,"n":340,"o":2.05,"t":"2026-10-20T18:45:00Z","v":115385,"vw":2.052838},{"c":2.055,"h":2.06,"l":2.05,"n":341,"o":2.05,"t":"2026-10-20T18:50:00Z","v":97822,"vw":2.05223},{"c":2.055,"h":2.0557,"l":2.05,"n":360,"o":2.055,"t":"2026-10-20T18:55:00Z","v":106035,"vw":2.052152},{"c":2.055,"h":2.06,"l":2.05,"n":379,"o":2.05,"t":"2026-10-20T19:00:00Z","v":249166,"vw":2.055054},{"c":2.05,"h":2.055,"l":2.05,"n":371,"o":2.055,"t":"2026-10-20T19:05:00Z","v":143529,"vw":2.052282},{"c":2.055,"h":2.0577,"l":2.05,"n":317,"o":2.05,"t":"2026-10-20T19:10:00Z","v":136781,"vw":2.051899},{"c":2.05,"h":2.0586,"l":2.05,"n":367,"o":2.05,"t":"2026-10-20T19:15:00Z","v":200260,"vw":2.052588},{"c":2.05,"h":2.0574,"l":2.05,"n":470,"o":2.05,"t":"2026-10-20T19:20:00Z","v":356887,"vw":2.052935},{"c":2.05,"h":2.0577,"l":2.05,"n":479,"o":2.055,"t":"2026-10-20T19:25:00Z","v":161057,"vw":2.051652},{"c":2.05,"h":2.0599,"l":2.05,"n":632,"o":2.055,"t":"2026-10-20T19:30:00Z","v":226771,"vw":2.053006},{"c":2.055,"h":2.055,"l":2.04,"n":1366,"o":2.05,"t":"2026-10-20T19:35:00Z","v":1332436,"vw":2.049384},{"c":2.055,"h":2.0574,"l":2.05,"n":570,"o":2.055,"t":"2026-10-20T19:40:00Z","v":345802,"vw":2.052822},{"c":2.05,"h":2.06,"l":2.05,"n":931,"o":2.06,"t":"2026-10-20T19:45:00Z","v":540841,"vw":2.052393},{"c":2.05,"h":2.0599,"l":2.05,"n":976,"o":2.05,"t":"2026-10-20T19:50:00Z","v":819695,"vw":2.051978},{"c":2.055,"h":2.06,"l":2.045,"n":2343,"o":2.05,"t":"2026-10-20T19:55:00Z","v":2984989,"vw":2.051564},{"c":2.04,"h":2.0596,"l":2.04,"n":11,"o":2.05,"t":"2026-10-20T20:00:00Z","v":2045440,"vw":2.05},{"c":2.03,"h":2.05,"l":2.02,"n":6,"o":2.05,"t":"2026-10-20T20:20:00Z","v":1174,"vw":2.025455},{"c":1.99,"h":1.99,"l":1.99,"n":2,"o":1.99,"t":"2026-10-20T20:30:00Z","v":751,"vw":1.99},{"c":2.0499,"h":2.05,"l":2.0499,"n":2,"o":2.05,"t":"2026-10-20T20:45:00Z","v":200,"vw":2.04995},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-10-20T22:15:00Z","v":1001,"vw":2.01},{"c":2.0499,"h":2.05,"l":2.0499,"n":3,"o":2.05,"t":"2026-10-20T22:20:00Z","v":981,"vw":2.04995},{"c":1.9945,"h":1.9945,"l":1.9945,"n":1,"o":1.9945,"t":"2026-10-20T22:25:00Z","v":500,"vw":1.9945},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-21T08:30:00Z","v":100,"vw":2},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-21T09:20:00Z","v":186,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-21T09:25:00Z","v":164,"vw":2.04},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-21T09:55:00Z","v":100,"vw":2.03},{"c":1.9867,"h":1.9867,"l":1.9867,"n":1,"o":1.9867,"t":"2026-10-21T13:25:00Z","v":490,"vw":1.9867},{"c":2.06,"h":2.08,"l":2.05,"n":796,"o":2.06,"t":"2026-10-21T13:30:00Z","v":780208,"vw":2.062138},{"c":2.0688,"h":2.0688,"l":2.055,"n":262,"o":2.06,"t":"2026-10-21T13:35:00Z","v":114379,"vw":2.060728},{"c":2.07,"h":2.07,"l":2.06,"n":130,"o":2.065,"t":"2026-10-21T13:40:00Z","v":71060,"vw":2.063593},{"c":2.075,"h":2.08,"l":2.065,"n":844,"o":2.065,"t":"2026-10-21T13:45:00Z","v":476034,"vw":2.072223},{"c":2.075,"h":2.08,"l":2.07,"n":231,"o":2.07,"t":"2026-10-21T13:50:00Z","v":54779,"vw":2.070426},{"c":2.06,"h":2.08,"l":2.06,"n":644,"o":2.07,"t":"2026-10-21T13:55:00Z","v":237576,"vw":2.068434},{"c":2.065,"h":2.065,"l":2.055,"n":299,"o":2.065,"t":"2026-10-21T14:00:00Z","v":168768,"vw":2.061073},{"c":2.075,"h":2.075,"l":2.06,"n":422,"o":2.065,"t":"2026-10-21T14:05:00Z","v":209551,"vw":2.066676},{"c":2.075,"h":2.075,"l":2.07,"n":526,"o":2.075,"t":"2026-10-21T14:10:00Z","v":85102,"vw":2.074717},{"c":2.07,"h":2.08,"l":2.07,"n":863,"o":2.075,"t":"2026-10-21T14:15:00Z","v":347331,"vw":2.077686},{"c":2.075,"h":2.08,"l":2.07,"n":676,"o":2.075,"t":"2026-10-21T14:20:00Z","v":139296,"vw":2.073938},{"c":2.075,"h":2.075,"l":2.07,"n":325,"o":2.075,"t":"2026-10-21T14:25:00Z","v":131417,"vw":2.072966},{"c":2.07,"h":2.075,"l":2.07,"n":294,"o":2.07,"t":"2026-10-21T14:30:00Z","v":145114,"vw":2.073131},{"c":2.07,"h":2.08,"l":2.07,"n":246,"o":2.07,"t":"2026-10-21T14:35:00Z","v":120371,"vw":2.072873},{"c":2.07,"h":2.08,"l":2.07,"n":355,"o":2.075,"t":"2026-10-21T14:40:00Z","v":181021,"vw":2.07394},{"c":2.08,"h":2.08,"l":2.07,"n":370,"o":2.075,"t":"2026-10-21T14:45:00Z","v":107990,"vw":2.07576},{"c":2.085,"h":2.09,"l":2.08,"n":709,"o":2.08,"t":"2026-10-21T14:50:00Z","v":365002,"vw":2.085205},{"c":2.085,"h":2.085,"l":2.08,"n":185,"o":2.085,"t":"2026-10-21T14:55:00Z","v":124971,"vw":2.083827},{"c":2.085,"h":2.085,"l":2.08,"n":457,"o":2.08,"t":"2026-10-21T15:00:00Z","v":271088,"vw":2.082003},{"c":2.085,"h":2.09,"l":2.08,"n":362,"o":2.08,"t":"2026-10-21T15:05:00Z","v":125830,"vw":2.083068},{"c":2.085,"h":2.09,"l":2.08,"n":936,"o":2.085,"t":"2026-10-21T15:10:00Z","v":202626,"vw":2.086345},{"c":2.1,"h":2.1,"l":2.08,"n":1065,"o":2.085,"t":"2026-10-21T15:15:00Z","v":415052,"vw":2.090398},{"c":2.1,"h":2.1,"l":2.0925,"n":401,"o":2.095,"t":"2026-10-21T15:20:00Z","v":200747,"vw":2.099113},{"c":2.115,"h":2.12,"l":2.095,"n":784,"o":2.1,"t":"2026-10-21T15:25:00Z","v":348355,"vw":2.107928},{"c":2.125,"h":2.125,"l":2.11,"n":405,"o":2.115,"t":"2026-10-21T15:30:00Z","v":218862,"vw":2.118983},{"c":2.12,"h":2.1272,"l":2.12,"n":189,"o":2.125,"t":"2026-10-21T15:35:00Z","v":70437,"vw":2.124121},{"c":2.12,"h":2.1271,"l":2.12,"n":251,"o":2.12,"t":"2026-10-21T15:40:00Z","v":68899,"vw":2.123561},{"c":2.125,"h":2.1299,"l":2.12,"n":224,"o":2.12,"t":"2026-10-21T15:45:00Z","v":41913,"vw":2.123461},{"c":2.1212,"h":2.125,"l":2.12,"n":141,"o":2.12,"t":"2026-10-21T15:50:00Z","v":17112,"vw":2.122969},{"c":2.12,"h":2.13,"l":2.12,"n":186,"o":2.125,"t":"2026-10-21T15:55:00Z","v":64336,"vw":2.127169},{"c":2.12,"h":2.13,"l":2.12,"n":216,"o":2.125,"t":"2026-10-21T16:00:00Z","v":50202,"vw":2.124413},{"c":2.12,"h":2.13,"l":2.12,"n":217,"o":2.12,"t":"2026-10-21T16:05:00Z","v":68960,"vw":2.125803},{"c":2.125,"h":2.13,"l":2.12,"n":192,"o":2.12,"t":"2026-10-21T16:10:00Z","v":47257,"vw":2.123013},{"c":2.12,"h":2.13,"l":2.12,"n":186,"o":2.12,"t":"2026-10-21T16:15:00Z","v":39662,"vw":2.12471},{"c":2.125,"h":2.13,"l":2.12,"n":130,"o":2.12,"t":"2026-10-21T16:20:00Z","v":84325,"vw":2.121976},{"c":2.125,"h":2.13,"l":2.12,"n":122,"o":2.12,"t":"2026-10-21T16:25:00Z","v":31859,"vw":2.126226},{"c":2.135,"h":2.14,"l":2.1201,"n":304,"o":2.13,"t":"2026-10-21T16:30:00Z","v":320925,"vw":2.131346},{"c":2.145,"h":2.15,"l":2.13,"n":299,"o":2.135,"t":"2026-10-21T16:35:00Z","v":213595,"vw":2.140914},{"c":2.135,"h":2.15,"l":2.135,"n":351,"o":2.145,"t":"2026-10-21T16:40:00Z","v":271824,"vw":2.140495},{"c":2.13,"h":2.139,"l":2.13,"n":97,"o":2.135,"t":"2026-10-21T16:45:00Z","v":39121,"vw":2.133699},{"c":2.13,"h":2.14,"l":2.13,"n":171,"o":2.135,"t":"2026-10-21T16:50:00Z","v":75223,"vw":2.132598},{"c":2.135,"h":2.14,"l":2.125,"n":373,"o":2.13,"t":"2026-10-21T16:55:00Z","v":260273,"vw":2.130545},{"c":2.135,"h":2.1388,"l":2.13,"n":167,"o":2.135,"t":"2026-10-21T17:00:00Z","v":106156,"vw":2.134662},{"c":2.13,"h":2.135,"l":2.13,"n":151,"o":2.135,"t":"2026-10-21T17:05:00Z","v":31131,"vw":2.132589},{"c":2.14,"h":2.14,"l":2.13,"n":183,"o":2.13,"t":"2026-10-21T17:10:00Z","v":58524,"vw":2.131713},{"c":2.14,"h":2.14,"l":2.13,"n":189,"o":2.13,"t":"2026-10-21T17:15:00Z","v":69740,"vw":2.133891},{"c":2.13,"h":2.14,"l":2.13,"n":168,"o":2.13,"t":"2026-10-21T17:20:00Z","v":269888,"vw":2.13115},{"c":2.13,"h":2.14,"l":2.13,"n":163,"o":2.13,"t":"2026-10-21T17:25:00Z","v":42193,"vw":2.135415},{"c":2.13,"h":2.14,"l":2.13,"n":356,"o":2.13,"t":"2026-10-21T17:30:00Z","v":98774,"vw":2.133585},{"c":2.135,"h":2.14,"l":2.13,"n":236,"o":2.13,"t":"2026-10-21T17:35:00Z","v":291478,"vw":2.1382},{"c":2.135,"h":2.145,"l":2.13,"n":488,"o":2.1312,"t":"2026-10-21T17:40:00Z","v":388483,"vw":2.139915},{"c":2.135,"h":2.14,"l":2.135,"n":111,"o":2.135,"t":"2026-10-21T17:45:00Z","v":28991,"vw":2.138273},{"c":2.155,"h":2.16,"l":2.135,"n":1018,"o":2.135,"t":"2026-10-21T17:50:00Z","v":763448,"vw":2.149728},{"c":2.155,"h":2.16,"l":2.155,"n":207,"o":2.155,"t":"2026-10-21T17:55:00Z","v":105899,"vw":2.15506},{"c":2.15,"h":2.1577,"l":2.15,"n":204,"o":2.155,"t":"2026-10-21T18:00:00Z","v":66776,"vw":2.153287},{"c":2.155,"h":2.16,"l":2.15,"n":230,"o":2.15,"t":"2026-10-21T18:05:00Z","v":76031,"vw":2.154297},{"c":2.155,"h":2.16,"l":2.15,"n":174,"o":2.16,"t":"2026-10-21T18:10:00Z","v":46213,"vw":2.155024},{"c":2.155,"h":2.16,"l":2.15,"n":157,"o":2.15,"t":"2026-10-21T18:15:00Z","v":72504,"vw":2.155877},{"c":2.145,"h":2.16,"l":2.145,"n":581,"o":2.155,"t":"2026-10-21T18:20:00Z","v":482364,"vw":2.151463},{"c":2.145,"h":2.15,"l":2.145,"n":130,"o":2.145,"t":"2026-10-21T18:25:00Z","v":44035,"vw":2.146422},{"c":2.14,"h":2.15,"l":2.14,"n":238,"o":2.145,"t":"2026-10-21T18:30:00Z","v":393282,"vw":2.14254},{"c":2.145,"h":2.15,"l":2.14,"n":185,"o":2.145,"t":"2026-10-21T18:35:00Z","v":99196,"vw":2.143568},{"c":2.145,"h":2.15,"l":2.14,"n":196,"o":2.145,"t":"2026-10-21T18:40:00Z","v":130176,"vw":2.146209},{"c":2.145,"h":2.15,"l":2.14,"n":228,"o":2.15,"t":"2026-10-21T18:45:00Z","v":83760,"vw":2.144159},{"c":2.14,"h":2.145,"l":2.135,"n":551,"o":2.14,"t":"2026-10-21T18:50:00Z","v":572489,"vw":2.141283},{"c":2.14,"h":2.145,"l":2.13,"n":420,"o":2.14,"t":"2026-10-21T18:55:00Z","v":288185,"vw":2.136203},{"c":2.13,"h":2.136,"l":2.13,"n":292,"o":2.13,"t":"2026-10-21T19:00:00Z","v":103268,"vw":2.130595},{"c":2.125,"h":2.135,"l":2.12,"n":302,"o":2.13,"t":"2026-10-21T19:05:00Z","v":132854,"vw":2.126817},{"c":2.125,"h":2.13,"l":2.12,"n":141,"o":2.125,"t":"2026-10-21T19:10:00Z","v":64433,"vw":2.123945},{"c":2.135,"h":2.135,"l":2.12,"n":393,"o":2.12,"t":"2026-10-21T19:15:00Z","v":314619,"vw":2.128993},{"c":2.135,"h":2.1399,"l":2.13,"n":164,"o":2.13,"t":"2026-10-21T19:20:00Z","v":160404,"vw":2.135636},{"c":2.13,"h":2.14,"l":2.13,"n":166,"o":2.135,"t":"2026-10-21T19:25:00Z","v":77388,"vw":2.134447},{"c":2.135,"h":2.14,"l":2.13,"n":257,"o":2.13,"t":"2026-10-21T19:30:00Z","v":104863,"vw":2.134},{"c":2.13,"h":2.14,"l":2.13,"n":308,"o":2.13,"t":"2026-10-21T19:35:00Z","v":122605,"vw":2.134047},{"c":2.145,"h":2.145,"l":2.13,"n":571,"o":2.135,"t":"2026-10-21T19:40:00Z","v":462089,"vw":2.138424},{"c":2.145,"h":2.15,"l":2.14,"n":354,"o":2.145,"t":"2026-10-21T19:45:00Z","v":219313,"vw":2.145419},{"c":2.14,"h":2.1475,"l":2.14,"n":290,"o":2.145,"t":"2026-10-21T19:50:00Z","v":231966,"vw":2.143568},{"c":2.15,"h":2.15,"l":2.14,"n":1319,"o":2.145,"t":"2026-10-21T19:55:00Z","v":929393,"vw":2.142782},{"c":2.15,"h":2.15,"l":2.15,"n":7,"o":2.15,"t":"2026-10-21T20:00:00Z","v":899675,"vw":2.15},{"c":2.12,"h":2.12,"l":2.12,"n":5,"o":2.12,"t":"2026-10-21T20:15:00Z","v":402,"vw":2.12},{"c":2.1,"h":2.1,"l":2.1,"n":2,"o":2.1,"t":"2026-10-21T20:20:00Z","v":101,"vw":2.1},{"c":2.1002,"h":2.1002,"l":2.1002,"n":1,"o":2.1002,"t":"2026-10-21T20:25:00Z","v":2000,"vw":2.1002},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-21T21:00:00Z","v":500,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-21T21:45:00Z","v":500,"vw":2.1},{"c":2.12,"h":2.12,"l":2.1001,"n":5,"o":2.1001,"t":"2026-10-21T21:50:00Z","v":1104,"vw":2.110994},{"c":2.14,"h":2.14,"l":2.14,"n":6,"o":2.14,"t":"2026-10-21T22:40:00Z","v":2005,"vw":2.14},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-21T23:10:00Z","v":300,"vw":2.12},{"c":2.07,"h":2.12,"l":2.07,"n":6,"o":2.12,"t":"2026-10-22T08:00:00Z","v":5314,"vw":2.093553},{"c":2.07,"h":2.095,"l":2.07,"n":3,"o":2.095,"t":"2026-10-22T08:15:00Z","v":5000,"vw":2.0941},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-22T09:40:00Z","v":1000,"vw":2.1},{"c":2.0663,"h":2.0663,"l":2.0663,"n":1,"o":2.0663,"t":"2026-10-22T10:35:00Z","v":143,"vw":2.0663},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-22T11:00:00Z","v":817,"vw":2.06},{"c":2.12,"h":2.12,"l":2.1,"n":4,"o":2.1,"t":"2026-10-22T11:25:00Z","v":514,"vw":2.116},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-22T11:40:00Z","v":100,"vw":2.11},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-22T11:45:00Z","v":2633,"vw":2.07},{"c":2.12,"h":2.12,"l":2.12,"n":10,"o":2.12,"t":"2026-10-22T12:20:00Z","v":213,"vw":2.12},{"c":2.06,"h":2.15,"l":2.06,"n":48,"o":2.14,"t":"2026-10-22T13:00:00Z","v":1972,"vw":2.103475},{"c":2.18,"h":2.195,"l":2.14,"n":1362,"o":2.14,"t":"2026-10-22T13:30:00Z","v":672201,"vw":2.174991},{"c":2.185,"h":2.19,"l":2.17,"n":341,"o":2.18,"t":"2026-10-22T13:35:00Z","v":190579,"vw":2.178122},{"c":2.17,"h":2.19,"l":2.17,"n":458,"o":2.185,"t":"2026-10-22T13:40:00Z","v":159344,"vw":2.182583},{"c":2.175,"h":2.175,"l":2.165,"n":259,"o":2.1709,"t":"2026-10-22T13:45:00Z","v":66995,"vw":2.169388},{"c":2.18,"h":2.18,"l":2.171,"n":127,"o":2.175,"t":"2026-10-22T13:50:00Z","v":14277,"vw":2.176692},{"c":2.17,"h":2.18,"l":2.17,"n":212,"o":2.18,"t":"2026-10-22T13:55:00Z","v":76263,"vw":2.174015},{"c":2.16,"h":2.18,"l":2.16,"n":219,"o":2.175,"t":"2026-10-22T14:00:00Z","v":76509,"vw":2.167285},{"c":2.165,"h":2.17,"l":2.16,"n":131,"o":2.1601,"t":"2026-10-22T14:05:00Z","v":18482,"vw":2.16615},{"c":2.16,"h":2.17,"l":2.155,"n":236,"o":2.17,"t":"2026-10-22T14:10:00Z","v":113160,"vw":2.162333},{"c":2.145,"h":2.1591,"l":2.14,"n":336,"o":2.15,"t":"2026-10-22T14:15:00Z","v":154218,"vw":2.150692},{"c":2.155,"h":2.155,"l":2.14,"n":316,"o":2.145,"t":"2026-10-22T14:20:00Z","v":182457,"vw":2.14913},{"c":2.155,"h":2.155,"l":2.15,"n":167,"o":2.155,"t":"2026-10-22T14:25:00Z","v":59257,"vw":2.154001},{"c":2.15,"h":2.155,"l":2.145,"n":405,"o":2.15,"t":"2026-10-22T14:30:00Z","v":263241,"vw":2.150994},{"c":2.15,"h":2.155,"l":2.15,"n":212,"o":2.15,"t":"2026-10-22T14:35:00Z","v":37728,"vw":2.150156},{"c":2.15,"h":2.155,"l":2.15,"n":281,"o":2.15,"t":"2026-10-22T14:40:00Z","v":86532,"vw":2.152433},{"c":2.15,"h":2.1576,"l":2.15,"n":295,"o":2.15,"t":"2026-10-22T14:45:00Z","v":68514,"vw":2.150295},{"c":2.15,"h":2.16,"l":2.15,"n":281,"o":2.15,"t":"2026-10-22T14:50:00Z","v":51503,"vw":2.150485},{"c":2.15,"h":2.155,"l":2.15,"n":283,"o":2.15,"t":"2026-10-22T14:55:00Z","v":69119,"vw":2.150351},{"c":2.155,"h":2.16,"l":2.15,"n":296,"o":2.15,"t":"2026-10-22T15:00:00Z","v":87142,"vw":2.152295},{"c":2.17,"h":2.17,"l":2.15,"n":291,"o":2.155,"t":"2026-10-22T15:05:00Z","v":209050,"vw":2.158461},{"c":2.17,"h":2.175,"l":2.16,"n":1006,"o":2.165,"t":"2026-10-22T15:10:00Z","v":1045015,"vw":2.169719},{"c":2.165,"h":2.17,"l":2.16,"n":324,"o":2.165,"t":"2026-10-22T15:15:00Z","v":101552,"vw":2.165134},{"c":2.175,"h":2.175,"l":2.165,"n":530,"o":2.17,"t":"2026-10-22T15:20:00Z","v":209548,"vw":2.171244},{"c":2.175,"h":2.18,"l":2.17,"n":270,"o":2.175,"t":"2026-10-22T15:25:00Z","v":158945,"vw":2.175729},{"c":2.175,"h":2.18,"l":2.17,"n":365,"o":2.175,"t":"2026-10-22T15:30:00Z","v":113373,"vw":2.175505},{"c":2.175,"h":2.18,"l":2.17,"n":316,"o":2.175,"t":"2026-10-22T15:35:00Z","v":97133,"vw":2.17473},{"c":2.17,"h":2.18,"l":2.17,"n":322,"o":2.175,"t":"2026-10-22T15:40:00Z","v":99151,"vw":2.174584},{"c":2.175,"h":2.175,"l":2.17,"n":180,"o":2.17,"t":"2026-10-22T15:45:00Z","v":27428,"vw":2.171858},{"c":2.17,"h":2.1799,"l":2.17,"n":251,"o":2.175,"t":"2026-10-22T15:50:00Z","v":94499,"vw":2.17454},{"c":2.16,"h":2.17,"l":2.16,"n":457,"o":2.17,"t":"2026-10-22T15:55:00Z","v":231319,"vw":2.16804},{"c":2.165,"h":2.17,"l":2.16,"n":386,"o":2.165,"t":"2026-10-22T16:00:00Z","v":262624,"vw":2.166905},{"c":2.165,"h":2.17,"l":2.16,"n":354,"o":2.165,"t":"2026-10-22T16:05:00Z","v":230019,"vw":2.163636},{"c":2.16,"h":2.17,"l":2.16,"n":193,"o":2.165,"t":"2026-10-22T16:10:00Z","v":47951,"vw":2.163859},{"c":2.175,"h":2.19,"l":2.16,"n":1615,"o":2.16,"t":"2026-10-22T16:15:00Z","v":1047594,"vw":2.180601},{"c":2.185,"h":2.19,"l":2.175,"n":488,"o":2.1799,"t":"2026-10-22T16:20:00Z","v":230027,"vw":2.182163},{"c":2.18,"h":2.19,"l":2.175,"n":425,"o":2.19,"t":"2026-10-22T16:25:00Z","v":300768,"vw":2.182126},{"c":2.165,"h":2.18,"l":2.165,"n":426,"o":2.175,"t":"2026-10-22T16:30:00Z","v":297300,"vw":2.170627},{"c":2.165,"h":2.17,"l":2.1601,"n":257,"o":2.165,"t":"2026-10-22T16:35:00Z","v":76455,"vw":2.165666},{"c":2.165,"h":2.17,"l":2.16,"n":284,"o":2.165,"t":"2026-10-22T16:40:00Z","v":73272,"vw":2.165021},{"c":2.16,"h":2.17,"l":2.16,"n":311,"o":2.165,"t":"2026-10-22T16:45:00Z","v":64719,"vw":2.16307},{"c":2.16,"h":2.17,"l":2.16,"n":352,"o":2.16,"t":"2026-10-22T16:50:00Z","v":90306,"vw":2.162003},{"c":2.16,"h":2.17,"l":2.16,"n":302,"o":2.16,"t":"2026-10-22T16:55:00Z","v":77219,"vw":2.161444},{"c":2.165,"h":2.17,"l":2.16,"n":306,"o":2.16,"t":"2026-10-22T17:00:00Z","v":96646,"vw":2.161319},{"c":2.16,"h":2.17,"l":2.16,"n":323,"o":2.16,"t":"2026-10-22T17:05:00Z","v":78351,"vw":2.160855},{"c":2.1601,"h":2.17,"l":2.16,"n":705,"o":2.16,"t":"2026-10-22T17:10:00Z","v":355922,"vw":2.161612},{"c":2.16,"h":2.17,"l":2.16,"n":350,"o":2.16,"t":"2026-10-22T17:15:00Z","v":127837,"vw":2.161932},{"c":2.175,"h":2.18,"l":2.16,"n":777,"o":2.16,"t":"2026-10-22T17:20:00Z","v":402886,"vw":2.169601},{"c":2.17,"h":2.18,"l":2.17,"n":186,"o":2.175,"t":"2026-10-22T17:25:00Z","v":110559,"vw":2.174835},{"c":2.17,"h":2.18,"l":2.17,"n":275,"o":2.1701,"t":"2026-10-22T17:30:00Z","v":73199,"vw":2.172331},{"c":2.175,"h":2.18,"l":2.17,"n":271,"o":2.175,"t":"2026-10-22T17:35:00Z","v":80040,"vw":2.171316},{"c":2.17,"h":2.18,"l":2.17,"n":264,"o":2.17,"t":"2026-10-22T17:40:00Z","v":98161,"vw":2.172466},{"c":2.17,"h":2.18,"l":2.17,"n":255,"o":2.18,"t":"2026-10-22T17:45:00Z","v":73337,"vw":2.172715},{"c":2.175,"h":2.18,"l":2.17,"n":269,"o":2.17,"t":"2026-10-22T17:50:00Z","v":91520,"vw":2.175144},{"c":2.175,"h":2.18,"l":2.17,"n":183,"o":2.18,"t":"2026-10-22T17:55:00Z","v":81731,"vw":2.175225},{"c":2.175,"h":2.175,"l":2.17,"n":268,"o":2.175,"t":"2026-10-22T18:00:00Z","v":87265,"vw":2.171667},{"c":2.17,"h":2.175,"l":2.17,"n":273,"o":2.175,"t":"2026-10-22T18:05:00Z","v":75037,"vw":2.171285},{"c":2.1777,"h":2.1799,"l":2.17,"n":247,"o":2.17,"t":"2026-10-22T18:10:00Z","v":122071,"vw":2.174282},{"c":2.175,"h":2.18,"l":2.17,"n":312,"o":2.17,"t":"2026-10-22T18:15:00Z","v":91512,"vw":2.172358},{"c":2.17,"h":2.18,"l":2.17,"n":284,"o":2.175,"t":"2026-10-22T18:20:00Z","v":82174,"vw":2.172227},{"c":2.17,"h":2.18,"l":2.17,"n":258,"o":2.175,"t":"2026-10-22T18:25:00Z","v":74100,"vw":2.17225},{"c":2.17,"h":2.18,"l":2.17,"n":308,"o":2.17,"t":"2026-10-22T18:30:00Z","v":99946,"vw":2.170781},{"c":2.17,"h":2.18,"l":2.17,"n":297,"o":2.175,"t":"2026-10-22T18:35:00Z","v":84694,"vw":2.17023},{"c":2.175,"h":2.175,"l":2.165,"n":420,"o":2.17,"t":"2026-10-22T18:40:00Z","v":400177,"vw":2.169526},{"c":2.175,"h":2.18,"l":2.1708,"n":184,"o":2.175,"t":"2026-10-22T18:45:00Z","v":198745,"vw":2.176122},{"c":2.18,"h":2.185,"l":2.17,"n":721,"o":2.175,"t":"2026-10-22T18:50:00Z","v":738505,"vw":2.181011},{"c":2.185,"h":2.19,"l":2.18,"n":382,"o":2.18,"t":"2026-10-22T18:55:00Z","v":149689,"vw":2.184884},{"c":2.185,"h":2.19,"l":2.18,"n":496,"o":2.185,"t":"2026-10-22T19:00:00Z","v":313826,"vw":2.187813},{"c":2.205,"h":2.205,"l":2.185,"n":697,"o":2.19,"t":"2026-10-22T19:05:00Z","v":520382,"vw":2.195065},{"c":2.21,"h":2.215,"l":2.2024,"n":966,"o":2.205,"t":"2026-10-22T19:10:00Z","v":537089,"vw":2.210929},{"c":2.205,"h":2.21,"l":2.2,"n":332,"o":2.205,"t":"2026-10-22T19:15:00Z","v":114135,"vw":2.206903},{"c":2.205,"h":2.205,"l":2.2,"n":268,"o":2.205,"t":"2026-10-22T19:20:00Z","v":88665,"vw":2.204723},{"c":2.205,"h":2.21,"l":2.2,"n":300,"o":2.205,"t":"2026-10-22T19:25:00Z","v":162634,"vw":2.203335},{"c":2.185,"h":2.205,"l":2.18,"n":902,"o":2.205,"t":"2026-10-22T19:30:00Z","v":596414,"vw":2.19467},{"c":2.18,"h":2.19,"l":2.18,"n":603,"o":2.185,"t":"2026-10-22T19:35:00Z","v":221531,"vw":2.182172},{"c":2.175,"h":2.19,"l":2.17,"n":1224,"o":2.18,"t":"2026-10-22T19:40:00Z","v":466168,"vw":2.179781},{"c":2.18,"h":2.185,"l":2.17,"n":1395,"o":2.175,"t":"2026-10-22T19:45:00Z","v":841269,"vw":2.179294},{"c":2.185,"h":2.19,"l":2.18,"n":1033,"o":2.18,"t":"2026-10-22T19:50:00Z","v":596640,"vw":2.183332},{"c":2.185,"h":2.19,"l":2.175,"n":3382,"o":2.185,"t":"2026-10-22T19:55:00Z","v":2587677,"vw":2.181408},{"c":2.18,"h":2.19,"l":2.18,"n":16,"o":2.19,"t":"2026-10-22T20:00:00Z","v":1704312,"vw":2.189992},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-10-22T20:20:00Z","v":1299,"vw":2.19},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-22T20:55:00Z","v":225,"vw":2.18},{"c":2.2099,"h":2.2099,"l":2.2099,"n":1,"o":2.2099,"t":"2026-10-22T22:10:00Z","v":100,"vw":2.2099},{"c":2.19,"h":2.19,"l":2.19,"n":5,"o":2.19,"t":"2026-10-22T23:30:00Z","v":300,"vw":2.19}],"history":[{"c":6.61,"h":6.63,"l":6.555,"n":9171,"o":6.6,"t":"2024-10-21T04:00:00Z","v":1720549,"vw":6.601013},{"c":6.59,"h":6.59,"l":6.53,"n":5421,"o":6.53,"t":"2024-10-22T04:00:00Z","v":2466843,"vw":6.579526},{"c":6.61,"h":6.61,"l":6.57,"n":6463,"o":6.59,"t":"2024-10-23T04:00:00Z","v":2471772,"vw":6.599409},{"c":6.59,"h":6.61,"l":6.56,"n":10173,"o":6.59,"t":"2024-10-24T04:00:00Z","v":2323782,"vw":6.588801},{"c":6.56,"h":6.59,"l":6.54,"n":11653,"o":6.59,"t":"2024-10-25T04:00:00Z","v":2871667,"vw":6.560068},{"c":6.75,"h":6.77,"l":6.6948,"n":10743,"o":6.7,"t":"2024-10-28T04:00:00Z","v":1983510,"vw":6.756849},{"c":6.74,"h":6.75,"l":6.69,"n":11438,"o":6.74,"t":"2024-10-29T04:00:00Z","v":2663149,"vw":6.725607},{"c":6.68,"h":6.78,"l":6.66,"n":11321,"o":6.75,"t":"2024-10-30T04:00:00Z","v":2293907,"vw":6.709788},{"c":6.48,"h":6.6,"l":6.47,"n":9880,"o":6.6,"t":"2024-10-31T04:00:00Z","v":2196141,"vw":6.500471},{"c":6.5,"h":6.56,"l":6.48,"n":7620,"o":6.53,"t":"2024-11-01T04:00:00Z","v":1651007,"vw":6.51204},{"c":6.43,"h":6.45,"l":6.38,"n":4386,"o":6.42,"t":"2024-11-04T05:00:00Z","v":872580,"vw":6.429616},{"c":6.52,"h":6.545,"l":6.45,"n":8324,"o":6.47,"t":"2024-11-05T05:00:00Z","v":1508037,"vw":6.517269},{"c":6.82,"h":6.825,"l":6.73,"n":11409,"o":6.74,"t":"2024-11-06T05:00:00Z","v":2738956,"vw":6.796851},{"c":6.8,"h":6.81,"l":6.74,"n":8418,"o":6.78,"t":"2024-11-07T05:00:00Z","v":2176461,"vw":6.789062},{"c":6.85,"h":6.89,"l":6.8,"n":9658,"o":6.81,"t":"2024-11-08T05:00:00Z","v":1563434,"vw":6.856832},{"c":7,"h":7.04,"l":6.8601,"n":10986,"o":6.89,"t":"2024-11-11T05:00:00Z","v":4235928,"vw":6.987965},{"c":6.92,"h":6.95,"l":6.885,"n":10919,"o":6.9,"t":"2024-11-12T05:00:00Z","v":3318693,"vw":6.908598},{"c":6.87,"h":6.88,"l":6.78,"n":13188,"o":6.87,"t":"2024-11-13T05:00:00Z","v":3720554,"vw":6.844101},{"c":6.79,"h":6.82,"l":6.79,"n":9434,"o":6.8,"t":"2024-11-14T05:00:00Z","v":2351409,"vw":6.800026},{"c":6.72,"h":6.78,"l":6.69,"n":12519,"o":6.78,"t":"2024-11-15T05:00:00Z","v":2825722,"vw":6.724781},{"c":6.7,"h":6.72,"l":6.655,"n":13714,"o":6.66,"t":"2024-11-18T05:00:00Z","v":4194215,"vw":6.695041},{"c":6.81,"h":6.82,"l":6.73,"n":8829,"o":6.77,"t":"2024-11-19T05:00:00Z","v":1731288,"vw":6.80074},{"c":6.88,"h":6.89,"l":6.831234,"n":9213,"o":6.85,"t":"2024-11-20T05:00:00Z","v":2977691,"vw":6.868521},{"c":6.79,"h":6.81,"l":6.75,"n":9609,"o":6.78,"t":"2024-11-21T05:00:00Z","v":2437415,"vw":6.788081},{"c":6.98,"h":7.02,"l":6.875,"n":15272,"o":6.88,"t":"2024-11-22T05:00:00Z","v":5233059,"vw":6.971352},{"c":7.07,"h":7.12,"l":7.06,"n":13973,"o":7.06,"t":"2024-11-25T05:00:00Z","v":3722264,"vw":7.091384},{"c":7.1,"h":7.11,"l":7.06,"n":16875,"o":7.08,"t":"2024-11-26T05:00:00Z","v":3986022,"vw":7.094015},{"c":7.03,"h":7.09,"l":7.01,"n":12549,"o":7.04,"t":"2024-11-27T05:00:00Z","v":3726939,"vw":7.044926},{"c":6.99,"h":7.03,"l":6.93,"n":4878,"o":6.93,"t":"2024-11-29T05:00:00Z","v":1642885,"vw":6.994305},{"c":7.06,"h":7.06,"l":6.96,"n":11334,"o":6.96,"t":"2024-12-02T05:00:00Z","v":2250087,"vw":7.04559},{"c":7.08,"h":7.1,"l":7.02,"n":8502,"o":7.02,"t":"2024-12-03T05:00:00Z","v":2623601,"vw":7.074894},{"c":7.12,"h":7.16,"l":7.082,"n":8037,"o":7.09,"t":"2024-12-04T05:00:00Z","v":2172127,"vw":7.123462},{"c":7.22,"h":7.275,"l":7.18,"n":11578,"o":7.19,"t":"2024-12-05T05:00:00Z","v":3346113,"vw":7.218969},{"c":6.98,"h":7.225,"l":6.94,"n":18616,"o":7.22,"t":"2024-12-06T05:00:00Z","v":4906549,"vw":7.011483},{"c":7.18,"h":7.29,"l":7.16,"n":14578,"o":7.2,"t":"2024-12-09T05:00:00Z","v":3086206,"vw":7.204779},{"c":7.24,"h":7.3,"l":7.195,"n":10139,"o":7.24,"t":"2024-12-10T05:00:00Z","v":1884384,"vw":7.256939},{"c":3.62,"h":3.75,"l":3.58,"n":13584,"o":3.69,"t":"2024-12-11T05:00:00Z","v":4703945,"vw":3.621824},{"c":3.64,"h":3.66,"l":3.6,"n":9119,"o":3.64,"t":"2024-12-12T05:00:00Z","v":2539258,"vw":3.640321},{"c":3.67,"h":3.69,"l":3.635,"n":7714,"o":3.64,"t":"2024-12-13T05:00:00Z","v":3214383,"vw":3.661533},{"c":3.68,"h":3.69,"l":3.615,"n":11079,"o":3.64,"t":"2024-12-16T05:00:00Z","v":3395093,"vw":3.662276},{"c":3.7,"h":3.72,"l":3.63,"n":15870,"o":3.64,"t":"2024-12-17T05:00:00Z","v":5112558,"vw":3.69445},{"c":3.63,"h":3.745,"l":3.615,"n":13313,"o":3.69,"t":"2024-12-18T05:00:00Z","v":4303932,"vw":3.682605},{"c":3.71,"h":3.75,"l":3.695,"n":14095,"o":3.74,"t":"2024-12-19T05:00:00Z","v":5035238,"vw":3.720003},{"c":3.65,"h":3.665,"l":3.61,"n":14116,"o":3.62,"t":"2024-12-20T05:00:00Z","v":6480559,"vw":3.645566},{"c":3.62,"h":3.64,"l":3.59,"n":12747,"o":3.6,"t":"2024-12-23T05:00:00Z","v":3823949,"vw":3.616448},{"c":3.63,"h":3.63,"l":3.6,"n":6476,"o":3.6,"t":"2024-12-24T05:00:00Z","v":1337441,"vw":3.61428},{"c":3.61,"h":3.62,"l":3.59,"n":8156,"o":3.6,"t":"2024-12-26T05:00:00Z","v":2153203,"vw":3.606894},{"c":3.65,"h":3.66,"l":3.6,"n":8137,"o":3.61,"t":"2024-12-27T05:00:00Z","v":1875605,"vw":3.639643},{"c":3.54,"h":3.58,"l":3.52,"n":7779,"o":3.58,"t":"2024-12-30T05:00:00Z","v":2204072,"vw":3.540476},{"c":3.54,"h":3.575,"l":3.53,"n":7335,"o":3.55,"t":"2024-12-31T05:00:00Z","v":2107230,"vw":3.540393},{"c":3.57,"h":3.6,"l":3.55,"n":8442,"o":3.6,"t":"2025-01-02T05:00:00Z","v":2381667,"vw":3.571171},{"c":3.5,"h":3.5,"l":3.43,"n":9894,"o":3.46,"t":"2025-01-03T05:00:00Z","v":2931934,"vw":3.48687},{"c":3.47,"h":3.52,"l":3.46,"n":14199,"o":3.5,"t":"2025-01-06T05:00:00Z","v":3838317,"vw":3.484165},{"c":3.46,"h":3.52,"l":3.44,"n":14169,"o":3.47,"t":"2025-01-07T05:00:00Z","v":4085809,"vw":3.473555},{"c":3.51,"h":3.52,"l":3.45,"n":10735,"o":3.47,"t":"2025-01-08T05:00:00Z","v":2927147,"vw":3.491126},{"c":3.52,"h":3.56,"l":3.495,"n":12976,"o":3.54,"t":"2025-01-10T05:00:00Z","v":4476316,"vw":3.526836},{"c":3.42,"h":3.42,"l":3.37,"n":10704,"o":3.37,"t":"2025-01-13T05:00:00Z","v":4934191,"vw":3.407117},{"c":3.4,"h":3.45,"l":3.39,"n":8416,"o":3.45,"t":"2025-01-14T05:00:00Z","v":2813907,"vw":3.40855},{"c":3.44,"h":3.45,"l":3.39,"n":13914,"o":3.45,"t":"2025-01-15T05:00:00Z","v":4316048,"vw":3.412592},{"c":3.3,"h":3.4,"l":3.28,"n":18987,"o":3.4,"t":"2025-01-16T05:00:00Z","v":6241061,"vw":3.306493},{"c":3.44,"h":3.53,"l":3.34,"n":20417,"o":3.34,"t":"2025-01-17T05:00:00Z","v":7784576,"vw":3.434005},{"c":3.52,"h":3.54,"l":3.43,"n":15473,"o":3.43,"t":"2025-01-21T05:00:00Z","v":6480631,"vw":3.50615},{"c":3.66,"h":3.69,"l":3.59,"n":23875,"o":3.59,"t":"2025-01-22T05:00:00Z","v":8759918,"vw":3.660304},{"c":3.74,"h":3.75,"l":3.695,"n":19354,"o":3.71,"t":"2025-01-23T05:00:00Z","v":5952181,"vw":3.730574},{"c":3.77,"h":3.79,"l":3.74,"n":15998,"o":3.74,"t":"2025-01-24T05:00:00Z","v":7359908,"vw":3.771955},{"c":3.66,"h":3.67,"l":3.61,"n":18088,"o":3.65,"t":"2025-01-27T05:00:00Z","v":6803352,"vw":3.651171},{"c":3.65,"h":3.66,"l":3.575,"n":23920,"o":3.59,"t":"2025-01-28T05:00:00Z","v":8966445,"vw":3.627295},{"c":3.68,"h":3.71,"l":3.65,"n":20750,"o":3.69,"t":"2025-01-29T05:00:00Z","v":21669614,"vw":3.677464},{"c":3.68,"h":3.705,"l":3.65,"n":18481,"o":3.65,"t":"2025-01-30T05:00:00Z","v":5970070,"vw":3.673821},{"c":3.67,"h":3.69,"l":3.63,"n":13858,"o":3.64,"t":"2025-01-31T05:00:00Z","v":6066285,"vw":3.663526},{"c":3.68,"h":3.7,"l":3.63,"n":24521,"o":3.66,"t":"2025-02-03T05:00:00Z","v":6235707,"vw":3.677341},{"c":3.72,"h":3.72,"l":3.685,"n":15353,"o":3.69,"t":"2025-02-04T05:00:00Z","v":4847444,"vw":3.710324},{"c":3.71,"h":3.74,"l":3.67,"n":20774,"o":3.67,"t":"2025-02-05T05:00:00Z","v":7786763,"vw":3.712625},{"c":3.7,"h":3.71,"l":3.655,"n":11858,"o":3.7,"t":"2025-02-06T05:00:00Z","v":5127092,"vw":3.681001},{"c":3.67,"h":3.7,"l":3.65,"n":11670,"o":3.7,"t":"2025-02-07T05:00:00Z","v":4707397,"vw":3.672942},{"c":3.69,"h":3.71,"l":3.67,"n":10218,"o":3.7,"t":"2025-02-10T05:00:00Z","v":2795079,"vw":3.684997},{"c":3.68,"h":3.68,"l":3.62,"n":7797,"o":3.64,"t":"2025-02-11T05:00:00Z","v":2473718,"vw":3.666515},{"c":3.63,"h":3.65,"l":3.6,"n":9029,"o":3.63,"t":"2025-02-12T05:00:00Z","v":2937736,"vw":3.63078},{"c":3.63,"h":3.64,"l":3.61,"n":9130,"o":3.63,"t":"2025-02-13T05:00:00Z","v":4095301,"vw":3.629251},{"c":3.63,"h":3.66,"l":3.615,"n":12077,"o":3.63,"t":"2025-02-14T05:00:00Z","v":3800045,"vw":3.634856},{"c":3.68,"h":3.68,"l":3.63,"n":14528,"o":3.63,"t":"2025-02-18T05:00:00Z","v":5913027,"vw":3.669105},{"c":3.67,"h":3.69,"l":3.67,"n":12828,"o":3.68,"t":"2025-02-19T05:00:00Z","v":3757278,"vw":3.678452},{"c":3.64,"h":3.69,"l":3.64,"n":8423,"o":3.69,"t":"2025-02-20T05:00:00Z","v":3830997,"vw":3.65},{"c":3.48,"h":3.6,"l":3.48,"n":10529,"o":3.58,"t":"2025-02-21T05:00:00Z","v":5681906,"vw":3.508595},{"c":3.41,"h":3.44,"l":3.39,"n":8304,"o":3.39,"t":"2025-02-24T05:00:00Z","v":2960778,"vw":3.411266},{"c":3.38,"h":3.4,"l":3.35,"n":9325,"o":3.38,"t":"2025-02-25T05:00:00Z","v":2406188,"vw":3.378808},{"c":3.37,"h":3.42,"l":3.37,"n":12144,"o":3.39,"t":"2025-02-26T05:00:00Z","v":4594355,"vw":3.388431},{"c":3.36,"h":3.42,"l":3.35,"n":13474,"o":3.4,"t":"2025-02-27T05:00:00Z","v":4074417,"vw":3.375243},{"c":3.27,"h":3.28,"l":3.2,"n":11964,"o":3.21,"t":"2025-02-28T05:00:00Z","v":4877512,"vw":3.255039},{"c":3.25,"h":3.34,"l":3.23,"n":10224,"o":3.33,"t":"2025-03-03T05:00:00Z","v":5723881,"vw":3.289495},{"c":3.22,"h":3.25,"l":3.17,"n":10823,"o":3.21,"t":"2025-03-04T05:00:00Z","v":3664889,"vw":3.208507},{"c":3.32,"h":3.33,"l":3.275,"n":11040,"o":3.28,"t":"2025-03-05T05:00:00Z","v":4025822,"vw":3.308132},{"c":3.28,"h":3.32,"l":3.27,"n":7779,"o":3.29,"t":"2025-03-06T05:00:00Z","v":3061418,"vw":3.289485},{"c":3.26,"h":3.29,"l":3.24,"n":16931,"o":3.29,"t":"2025-03-07T05:00:00Z","v":5148603,"vw":3.264355},{"c":3.18,"h":3.24,"l":3.17,"n":17083,"o":3.21,"t":"2025-03-10T04:00:00Z","v":4643458,"vw":3.190506},{"c":3.14,"h":3.18,"l":3.12,"n":14047,"o":3.17,"t":"2025-03-11T04:00:00Z","v":6342628,"vw":3.150466},{"c":3.08,"h":3.1,"l":3.05,"n":22700,"o":3.06,"t":"2025-03-12T04:00:00Z","v":12388892,"vw":3.075253},{"c":3.03,"h":3.07,"l":3.02,"n":10936,"o":3.04,"t":"2025-03-13T04:00:00Z","v":4992789,"vw":3.03882},{"c":3.07,"h":3.09,"l":3.04,"n":11457,"o":3.06,"t":"2025-03-14T04:00:00Z","v":3314456,"vw":3.073089},{"c":3.05,"h":3.08,"l":3.035,"n":18272,"o":3.04,"t":"2025-03-17T04:00:00Z","v":6520052,"vw":3.059622},{"c":3,"h":3.06,"l":3,"n":12688,"o":3.05,"t":"2025-03-18T04:00:00Z","v":4735960,"vw":3.016432},{"c":3.07,"h":3.11,"l":3.0506,"n":11833,"o":3.09,"t":"2025-03-19T04:00:00Z","v":3791554,"vw":3.082395},{"c":3,"h":3.05,"l":2.97,"n":19930,"o":3.01,"t":"2025-03-20T04:00:00Z","v":10611817,"vw":3.010864},{"c":3.03,"h":3.06,"l":2.99,"n":12398,"o":2.99,"t":"2025-03-21T04:00:00Z","v":7632507,"vw":3.026733},{"c":3.13,"h":3.15,"l":3.09,"n":12343,"o":3.1,"t":"2025-03-24T04:00:00Z","v":5918582,"vw":3.126171},{"c":3.14,"h":3.17,"l":3.14,"n":13632,"o":3.15,"t":"2025-03-25T04:00:00Z","v":3911863,"vw":3.155468},{"c":3.1,"h":3.18,"l":3.1,"n":11839,"o":3.16,"t":"2025-03-26T04:00:00Z","v":5744198,"vw":3.121517},{"c":3.13,"h":3.18,"l":3.13,"n":11935,"o":3.16,"t":"2025-03-27T04:00:00Z","v":5122381,"vw":3.145464},{"c":3.03,"h":3.07,"l":3.01,"n":6644,"o":3.04,"t":"2025-03-28T04:00:00Z","v":2516584,"vw":3.028467},{"c":3.06,"h":3.07,"l":2.995,"n":12076,"o":3,"t":"2025-03-31T04:00:00Z","v":6802747,"vw":3.037597},{"c":3.06,"h":3.08,"l":3.04,"n":8578,"o":3.07,"t":"2025-04-01T04:00:00Z","v":3989829,"vw":3.056839},{"c":3.09,"h":3.12,"l":3.03,"n":12238,"o":3.03,"t":"2025-04-02T04:00:00Z","v":3954218,"vw":3.094655},{"c":2.92,"h":3,"l":2.92,"n":13332,"o":2.97,"t":"2025-04-03T04:00:00Z","v":5806397,"vw":2.940901},{"c":2.79,"h":2.83,"l":2.74,"n":21720,"o":2.81,"t":"2025-04-04T04:00:00Z","v":9069000,"vw":2.79407},{"c":2.85,"h":2.985,"l":2.78,"n":26948,"o":2.8,"t":"2025-04-07T04:00:00Z","v":13825776,"vw":2.83744},{"c":2.78,"h":2.94,"l":2.735,"n":21939,"o":2.94,"t":"2025-04-08T04:00:00Z","v":11265425,"vw":2.814217},{"c":2.89,"h":2.95,"l":2.63,"n":24489,"o":2.695,"t":"2025-04-09T04:00:00Z","v":11722112,"vw":2.828835},{"c":2.84,"h":2.9153,"l":2.75,"n":15869,"o":2.88,"t":"2025-04-10T04:00:00Z","v":9172349,"vw":2.814549},{"c":2.84,"h":2.85,"l":2.75,"n":18207,"o":2.77,"t":"2025-04-11T04:00:00Z","v":7924305,"vw":2.812433},{"c":2.85,"h":2.885,"l":2.83,"n":12320,"o":2.88,"t":"2025-04-14T04:00:00Z","v":6748644,"vw":2.855095},{"c":2.82,"h":2.9,"l":2.8,"n":22449,"o":2.84,"t":"2025-04-15T04:00:00Z","v":11983165,"vw":2.83124},{"c":2.73,"h":2.78,"l":2.63,"n":19233,"o":2.68,"t":"2025-04-16T04:00:00Z","v":7489790,"vw":2.73026},{"c":2.7,"h":2.76,"l":2.7,"n":9882,"o":2.73,"t":"2025-04-17T04:00:00Z","v":5395397,"vw":2.729915},{"c":2.72,"h":2.74,"l":2.7,"n":13947,"o":2.7,"t":"2025-04-21T04:00:00Z","v":9035858,"vw":2.719926},{"c":2.77,"h":2.77,"l":2.72,"n":19831,"o":2.74,"t":"2025-04-22T04:00:00Z","v":11279228,"vw":2.751149},{"c":2.83,"h":2.87,"l":2.82,"n":19670,"o":2.85,"t":"2025-04-23T04:00:00Z","v":10995303,"vw":2.84213},{"c":2.85,"h":2.86,"l":2.815,"n":11611,"o":2.85,"t":"2025-04-24T04:00:00Z","v":7233373,"vw":2.845881},{"c":2.83,"h":2.86,"l":2.785,"n":12210,"o":2.83,"t":"2025-04-25T04:00:00Z","v":5406686,"vw":2.830345},{"c":2.84,"h":2.85,"l":2.8,"n":12185,"o":2.81,"t":"2025-04-28T04:00:00Z","v":7239458,"vw":2.827716},{"c":2.87,"h":2.875,"l":2.84,"n":12103,"o":2.84,"t":"2025-04-29T04:00:00Z","v":5895468,"vw":2.858413},{"c":2.86,"h":2.86,"l":2.81,"n":11182,"o":2.84,"t":"2025-04-30T04:00:00Z","v":5662911,"vw":2.831092},{"c":2.86,"h":2.88,"l":2.84,"n":14935,"o":2.87,"t":"2025-05-01T04:00:00Z","v":5332494,"vw":2.861534},{"c":2.9,"h":2.91,"l":2.88,"n":9782,"o":2.9,"t":"2025-05-02T04:00:00Z","v":4549420,"vw":2.900029},{"c":2.9,"h":2.91,"l":2.88,"n":8661,"o":2.89,"t":"2025-05-05T04:00:00Z","v":3773771,"vw":2.901996},{"c":2.89,"h":2.9,"l":2.86,"n":11819,"o":2.88,"t":"2025-05-06T04:00:00Z","v":4832495,"vw":2.884805},{"c":2.9,"h":2.9,"l":2.82,"n":15080,"o":2.85,"t":"2025-05-07T04:00:00Z","v":5444367,"vw":2.882039},{"c":2.8,"h":2.86,"l":2.79,"n":17992,"o":2.86,"t":"2025-05-08T04:00:00Z","v":10977766,"vw":2.822392},{"c":2.82,"h":2.87,"l":2.81,"n":6728,"o":2.86,"t":"2025-05-09T04:00:00Z","v":3426762,"vw":2.829074},{"c":2.99,"h":3.04,"l":2.9401,"n":16979,"o":3.02,"t":"2025-05-12T04:00:00Z","v":7479271,"vw":2.97},{"c":2.99,"h":2.99,"l":2.92,"n":9716,"o":2.94,"t":"2025-05-13T04:00:00Z","v":3967141,"vw":2.971625},{"c":2.97,"h":2.99,"l":2.95,"n":6802,"o":2.98,"t":"2025-05-14T04:00:00Z","v":2968836,"vw":2.968969},{"c":3,"h":3.01,"l":2.97,"n":11296,"o":2.98,"t":"2025-05-15T04:00:00Z","v":4527941,"vw":2.99108},{"c":2.96,"h":2.96,"l":2.915,"n":7566,"o":2.96,"t":"2025-05-16T04:00:00Z","v":4048684,"vw":2.94631},{"c":2.95,"h":2.96,"l":2.92,"n":8195,"o":2.92,"t":"2025-05-19T04:00:00Z","v":2770692,"vw":2.949427},{"c":2.91,"h":2.96,"l":2.9,"n":8189,"o":2.96,"t":"2025-05-20T04:00:00Z","v":2444569,"vw":2.917816},{"c":2.9,"h":2.92,"l":2.88,"n":8280,"o":2.89,"t":"2025-05-21T04:00:00Z","v":3455633,"vw":2.902362},{"c":2.85,"h":2.87,"l":2.84,"n":14611,"o":2.87,"t":"2025-05-22T04:00:00Z","v":5798751,"vw":2.853439},{"c":2.86,"h":2.88,"l":2.85,"n":9475,"o":2.85,"t":"2025-05-23T04:00:00Z","v":4740353,"vw":2.866599},{"c":2.9,"h":2.91,"l":2.87,"n":9577,"o":2.87,"t":"2025-05-27T04:00:00Z","v":2549599,"vw":2.900227},{"c":2.86,"h":2.89,"l":2.86,"n":10192,"o":2.88,"t":"2025-05-28T04:00:00Z","v":6193941,"vw":2.87407},{"c":2.89,"h":2.91,"l":2.88,"n":6990,"o":2.89,"t":"2025-05-29T04:00:00Z","v":2950766,"vw":2.895458},{"c":2.88,"h":2.91,"l":2.87,"n":8320,"o":2.89,"t":"2025-05-30T04:00:00Z","v":4375813,"vw":2.885713},{"c":2.87,"h":2.89,"l":2.85,"n":24716,"o":2.87,"t":"2025-06-02T04:00:00Z","v":7333321,"vw":2.862508},{"c":2.83,"h":2.85,"l":2.815,"n":9206,"o":2.85,"t":"2025-06-03T04:00:00Z","v":4039315,"vw":2.831349},{"c":2.84,"h":2.849,"l":2.81,"n":12125,"o":2.81,"t":"2025-06-04T04:00:00Z","v":6205814,"vw":2.827662},{"c":2.86,"h":2.86,"l":2.835,"n":7748,"o":2.84,"t":"2025-06-05T04:00:00Z","v":3670967,"vw":2.852031},{"c":2.89,"h":2.89,"l":2.85,"n":6429,"o":2.85,"t":"2025-06-06T04:00:00Z","v":2915641,"vw":2.88318},{"c":2.94,"h":2.95,"l":2.9,"n":12406,"o":2.9,"t":"2025-06-09T04:00:00Z","v":7019696,"vw":2.931301},{"c":2.97,"h":2.98,"l":2.95,"n":12133,"o":2.96,"t":"2025-06-10T04:00:00Z","v":4283767,"vw":2.968147},{"c":3,"h":3.02,"l":2.99,"n":14503,"o":2.99,"t":"2025-06-11T04:00:00Z","v":5478189,"vw":3.00436},{"c":3.02,"h":3.03,"l":2.995,"n":12951,"o":3.01,"t":"2025-06-12T04:00:00Z","v":5884539,"vw":3.01978},{"c":2.97,"h":3.02,"l":2.97,"n":10113,"o":2.97,"t":"2025-06-13T04:00:00Z","v":3388127,"vw":2.992523},{"c":3.03,"h":3.05,"l":3.02,"n":10729,"o":3.02,"t":"2025-06-16T04:00:00Z","v":2951420,"vw":3.039527},{"c":3.02,"h":3.04,"l":3.01,"n":7905,"o":3.03,"t":"2025-06-17T04:00:00Z","v":2256478,"vw":3.022206},{"c":2.98,"h":3.02,"l":2.98,"n":8772,"o":3.01,"t":"2025-06-18T04:00:00Z","v":3733095,"vw":2.996226},{"c":2.97,"h":3.05,"l":2.96,"n":12919,"o":3.05,"t":"2025-06-20T04:00:00Z","v":7483843,"vw":2.978509},{"c":3.02,"h":3.03,"l":2.97,"n":7377,"o":2.98,"t":"2025-06-23T04:00:00Z","v":3250347,"vw":3.008474},{"c":3.07,"h":3.07,"l":3.03,"n":10650,"o":3.03,"t":"2025-06-24T04:00:00Z","v":4542542,"vw":3.051665},{"c":3.08,"h":3.09,"l":3.065,"n":10139,"o":3.09,"t":"2025-06-25T04:00:00Z","v":5519684,"vw":3.07843},{"c":3.09,"h":3.1,"l":3.07,"n":10634,"o":3.07,"t":"2025-06-26T04:00:00Z","v":4593139,"vw":3.076594},{"c":3.04,"h":3.06,"l":3.02,"n":14921,"o":3.04,"t":"2025-06-27T04:00:00Z","v":6250704,"vw":3.034455},{"c":3.02,"h":3.05,"l":3.015,"n":15149,"o":3.04,"t":"2025-06-30T04:00:00Z","v":5217584,"vw":3.029038},{"c":3.06,"h":3.07,"l":3.02,"n":11274,"o":3.02,"t":"2025-07-01T04:00:00Z","v":5049806,"vw":3.052106},{"c":3.08,"h":3.09,"l":3.05,"n":13974,"o":3.05,"t":"2025-07-02T04:00:00Z","v":5568952,"vw":3.077938},{"c":3.11,"h":3.13,"l":3.09,"n":8408,"o":3.09,"t":"2025-07-03T04:00:00Z","v":3186248,"vw":3.116406},{"c":3.08,"h":3.11,"l":3.07,"n":12730,"o":3.09,"t":"2025-07-07T04:00:00Z","v":4068224,"vw":3.084235},{"c":3.09,"h":3.13,"l":3.08,"n":20526,"o":3.09,"t":"2025-07-08T04:00:00Z","v":5936148,"vw":3.09669},{"c":3.07,"h":3.08,"l":3.05,"n":14348,"o":3.05,"t":"2025-07-09T04:00:00Z","v":5783987,"vw":3.063796},{"c":2.92,"h":3.0234,"l":2.87,"n":27749,"o":3.01,"t":"2025-07-10T04:00:00Z","v":18824480,"vw":2.927173},{"c":2.91,"h":2.94,"l":2.9,"n":20941,"o":2.92,"t":"2025-07-11T04:00:00Z","v":10733220,"vw":2.919736},{"c":2.88,"h":2.9088,"l":2.87,"n":20328,"o":2.87,"t":"2025-07-14T04:00:00Z","v":9146548,"vw":2.886004},{"c":2.9,"h":2.93,"l":2.89,"n":25647,"o":2.92,"t":"2025-07-15T04:00:00Z","v":10713049,"vw":2.910397},{"c":2.96,"h":2.97,"l":2.94,"n":29360,"o":2.94,"t":"2025-07-16T04:00:00Z","v":12501869,"vw":2.95608},{"c":3.06,"h":3.12,"l":3.05,"n":20399,"o":3.05,"t":"2025-07-17T04:00:00Z","v":10391450,"vw":3.066273},{"c":3,"h":3.05,"l":2.98,"n":14968,"o":3.03,"t":"2025-07-18T04:00:00Z","v":4827924,"vw":3.001675},{"c":2.97,"h":2.98,"l":2.93,"n":13781,"o":2.93,"t":"2025-07-21T04:00:00Z","v":5724572,"vw":2.969756},{"c":2.95,"h":2.98,"l":2.93,"n":20523,"o":2.96,"t":"2025-07-22T04:00:00Z","v":6710233,"vw":2.954462},{"c":2.99,"h":3.0099,"l":2.955,"n":21564,"o":2.97,"t":"2025-07-23T04:00:00Z","v":8089847,"vw":2.985715},{"c":2.94,"h":2.97,"l":2.93,"n":12152,"o":2.97,"t":"2025-07-24T04:00:00Z","v":5412184,"vw":2.938218},{"c":2.93,"h":2.94,"l":2.89,"n":16245,"o":2.92,"t":"2025-07-25T04:00:00Z","v":6860925,"vw":2.920175},{"c":2.77,"h":2.85,"l":2.76,"n":25114,"o":2.85,"t":"2025-07-28T04:00:00Z","v":10189709,"vw":2.776103},{"c":2.8,"h":2.81,"l":2.77,"n":13378,"o":2.8,"t":"2025-07-29T04:00:00Z","v":7990068,"vw":2.787964},{"c":2.75,"h":2.775,"l":2.73,"n":13164,"o":2.76,"t":"2025-07-30T04:00:00Z","v":8269263,"vw":2.744787},{"c":2.72,"h":2.75,"l":2.71,"n":18875,"o":2.75,"t":"2025-07-31T04:00:00Z","v":8502356,"vw":2.727361},{"c":2.68,"h":2.705,"l":2.66,"n":15060,"o":2.7,"t":"2025-08-01T04:00:00Z","v":6334525,"vw":2.677233},{"c":2.67,"h":2.72,"l":2.66,"n":30431,"o":2.68,"t":"2025-08-04T04:00:00Z","v":12843569,"vw":2.691741},{"c":2.68,"h":2.72,"l":2.68,"n":22493,"o":2.7,"t":"2025-08-05T04:00:00Z","v":9808718,"vw":2.69169},{"c":2.64,"h":2.68,"l":2.62,"n":17807,"o":2.66,"t":"2025-08-06T04:00:00Z","v":9068759,"vw":2.642812},{"c":2.66,"h":2.725,"l":2.65,"n":19438,"o":2.69,"t":"2025-08-07T04:00:00Z","v":9248700,"vw":2.673139},{"c":2.66,"h":2.68,"l":2.65,"n":13689,"o":2.66,"t":"2025-08-08T04:00:00Z","v":5661040,"vw":2.660028},{"c":2.65,"h":2.67,"l":2.62,"n":18784,"o":2.66,"t":"2025-08-11T04:00:00Z","v":12226095,"vw":2.651354},{"c":2.68,"h":2.69,"l":2.65,"n":25484,"o":2.66,"t":"2025-08-12T04:00:00Z","v":13108043,"vw":2.671181},{"c":2.73,"h":2.73,"l":2.675,"n":18328,"o":2.68,"t":"2025-08-13T04:00:00Z","v":12275121,"vw":2.714301},{"c":2.71,"h":2.74,"l":2.68,"n":21423,"o":2.72,"t":"2025-08-14T04:00:00Z","v":9241198,"vw":2.703826},{"c":2.73,"h":2.76,"l":2.72,"n":9712,"o":2.72,"t":"2025-08-15T04:00:00Z","v":3326075,"vw":2.735924},{"c":2.75,"h":2.75,"l":2.72,"n":15577,"o":2.75,"t":"2025-08-18T04:00:00Z","v":2611356,"vw":2.742298},{"c":2.75,"h":2.78,"l":2.735,"n":15522,"o":2.75,"t":"2025-08-19T04:00:00Z","v":7724295,"vw":2.760749},{"c":2.79,"h":2.82,"l":2.79,"n":11197,"o":2.82,"t":"2025-08-20T04:00:00Z","v":4319430,"vw":2.800605},{"c":2.8,"h":2.81,"l":2.77,"n":8311,"o":2.78,"t":"2025-08-21T04:00:00Z","v":4832981,"vw":2.794301},{"c":2.82,"h":2.83,"l":2.765,"n":15921,"o":2.77,"t":"2025-08-22T04:00:00Z","v":9128444,"vw":2.818608},{"c":2.83,"h":2.85,"l":2.83,"n":21074,"o":2.83,"t":"2025-08-25T04:00:00Z","v":5329311,"vw":2.835124},{"c":2.78,"h":2.82,"l":2.78,"n":9920,"o":2.82,"t":"2025-08-26T04:00:00Z","v":3034480,"vw":2.791464},{"c":2.81,"h":2.82,"l":2.77,"n":11996,"o":2.78,"t":"2025-08-27T04:00:00Z","v":4231200,"vw":2.805969},{"c":2.8,"h":2.805,"l":2.77,"n":11991,"o":2.8,"t":"2025-08-28T04:00:00Z","v":4052240,"vw":2.788941},{"c":2.76,"h":2.77,"l":2.74,"n":12458,"o":2.74,"t":"2025-08-29T04:00:00Z","v":5653666,"vw":2.76108},{"c":2.76,"h":2.7784,"l":2.73,"n":11644,"o":2.75,"t":"2025-09-02T04:00:00Z","v":4638744,"vw":2.757239},{"c":2.77,"h":2.78,"l":2.75,"n":7296,"o":2.75,"t":"2025-09-03T04:00:00Z","v":2733810,"vw":2.76269},{"c":2.73,"h":2.745,"l":2.68,"n":19511,"o":2.72,"t":"2025-09-04T04:00:00Z","v":4093436,"vw":2.721408},{"c":2.73,"h":2.74,"l":2.7,"n":15530,"o":2.72,"t":"2025-09-05T04:00:00Z","v":5801738,"vw":2.718854},{"c":2.75,"h":2.76,"l":2.72,"n":19664,"o":2.73,"t":"2025-09-08T04:00:00Z","v":5632568,"vw":2.743723},{"c":2.77,"h":2.78,"l":2.75,"n":18448,"o":2.77,"t":"2025-09-09T04:00:00Z","v":4141888,"vw":2.762862},{"c":2.81,"h":2.85,"l":2.81,"n":21155,"o":2.83,"t":"2025-09-10T04:00:00Z","v":10571847,"vw":2.822945},{"c":2.79,"h":2.81,"l":2.76,"n":20907,"o":2.81,"t":"2025-09-11T04:00:00Z","v":10479788,"vw":2.78031},{"c":2.77,"h":2.79,"l":2.76,"n":14033,"o":2.79,"t":"2025-09-12T04:00:00Z","v":3783403,"vw":2.771678},{"c":2.76,"h":2.795,"l":2.74,"n":16908,"o":2.79,"t":"2025-09-15T04:00:00Z","v":14365639,"vw":2.761902},{"c":2.78,"h":2.79,"l":2.77,"n":17315,"o":2.78,"t":"2025-09-16T04:00:00Z","v":6765615,"vw":2.780504},{"c":2.88,"h":2.89,"l":2.805,"n":27863,"o":2.81,"t":"2025-09-17T04:00:00Z","v":13688218,"vw":2.869051},{"c":2.86,"h":2.88,"l":2.85,"n":11609,"o":2.87,"t":"2025-09-18T04:00:00Z","v":5109216,"vw":2.860385},{"c":2.8,"h":2.8699,"l":2.76,"n":15856,"o":2.83,"t":"2025-09-19T04:00:00Z","v":10155767,"vw":2.804278},{"c":2.79,"h":2.79,"l":2.74,"n":9541,"o":2.75,"t":"2025-09-22T04:00:00Z","v":3901840,"vw":2.781828},{"c":2.73,"h":2.79,"l":2.71,"n":13023,"o":2.78,"t":"2025-09-23T04:00:00Z","v":5792659,"vw":2.743541},{"c":2.72,"h":2.72,"l":2.67,"n":22329,"o":2.71,"t":"2025-09-24T04:00:00Z","v":9195374,"vw":2.703578},{"c":2.67,"h":2.72,"l":2.64,"n":14848,"o":2.7,"t":"2025-09-25T04:00:00Z","v":7069171,"vw":2.667319},{"c":2.65,"h":2.67,"l":2.61,"n":23963,"o":2.64,"t":"2025-09-26T04:00:00Z","v":17546268,"vw":2.646405},{"c":2.66,"h":2.68,"l":2.65,"n":13818,"o":2.67,"t":"2025-09-29T04:00:00Z","v":8147620,"vw":2.666875},{"c":2.63,"h":2.685,"l":2.6111,"n":11883,"o":2.67,"t":"2025-09-30T04:00:00Z","v":7067353,"vw":2.627737},{"c":2.63,"h":2.66,"l":2.61,"n":21736,"o":2.66,"t":"2025-10-01T04:00:00Z","v":7914091,"vw":2.627122},{"c":2.62,"h":2.64,"l":2.58,"n":20568,"o":2.63,"t":"2025-10-02T04:00:00Z","v":9042476,"vw":2.601279},{"c":2.62,"h":2.64,"l":2.6,"n":18131,"o":2.62,"t":"2025-10-03T04:00:00Z","v":9484212,"vw":2.618637},{"c":2.66,"h":2.67,"l":2.62,"n":18456,"o":2.65,"t":"2025-10-06T04:00:00Z","v":9027860,"vw":2.648572},{"c":2.63,"h":2.665,"l":2.63,"n":18348,"o":2.66,"t":"2025-10-07T04:00:00Z","v":9957492,"vw":2.639681},{"c":2.66,"h":2.68,"l":2.64,"n":19129,"o":2.67,"t":"2025-10-08T04:00:00Z","v":9176542,"vw":2.649249},{"c":2.72,"h":2.74,"l":2.68,"n":22809,"o":2.685,"t":"2025-10-09T04:00:00Z","v":9735925,"vw":2.714525},{"c":2.66,"h":2.75,"l":2.66,"n":19160,"o":2.75,"t":"2025-10-10T04:00:00Z","v":11039150,"vw":2.681515},{"c":2.69,"h":2.705,"l":2.65,"n":14918,"o":2.65,"t":"2025-10-13T04:00:00Z","v":11460188,"vw":2.6873},{"c":2.73,"h":2.7458,"l":2.69,"n":16247,"o":2.7,"t":"2025-10-14T04:00:00Z","v":16347700,"vw":2.710981},{"c":2.74,"h":2.78,"l":2.74,"n":18941,"o":2.76,"t":"2025-10-15T04:00:00Z","v":14470958,"vw":2.752687},{"c":2.67,"h":2.745,"l":2.67,"n":25436,"o":2.68,"t":"2025-10-16T04:00:00Z","v":10950467,"vw":2.693224},{"c":2.64,"h":2.6792,"l":2.615,"n":23135,"o":2.63,"t":"2025-10-17T04:00:00Z","v":8945038,"vw":2.643598},{"c":2.64,"h":2.66,"l":2.62,"n":28692,"o":2.64,"t":"2025-10-20T04:00:00Z","v":12130878,"vw":2.634273},{"c":2.69,"h":2.7,"l":2.62,"n":16861,"o":2.63,"t":"2025-10-21T04:00:00Z","v":8281276,"vw":2.678891},{"c":2.72,"h":2.73,"l":2.68,"n":19857,"o":2.68,"t":"2025-10-22T04:00:00Z","v":9200197,"vw":2.710548},{"c":2.71,"h":2.74,"l":2.695,"n":12903,"o":2.71,"t":"2025-10-23T04:00:00Z","v":5594988,"vw":2.717933},{"c":2.69,"h":2.71,"l":2.68,"n":13420,"o":2.69,"t":"2025-10-24T04:00:00Z","v":9331886,"vw":2.692369},{"c":2.67,"h":2.7,"l":2.66,"n":13125,"o":2.7,"t":"2025-10-27T04:00:00Z","v":6113016,"vw":2.677125},{"c":2.68,"h":2.69,"l":2.63,"n":13823,"o":2.66,"t":"2025-10-28T04:00:00Z","v":5667443,"vw":2.677895},{"c":2.67,"h":2.715,"l":2.655,"n":9944,"o":2.7,"t":"2025-10-29T04:00:00Z","v":9025622,"vw":2.671276},{"c":2.67,"h":2.695,"l":2.6427,"n":11550,"o":2.65,"t":"2025-10-30T04:00:00Z","v":11027008,"vw":2.674772},{"c":2.63,"h":2.65,"l":2.61,"n":17179,"o":2.64,"t":"2025-10-31T04:00:00Z","v":7204380,"vw":2.626941},{"c":2.61,"h":2.65,"l":2.595,"n":18165,"o":2.65,"t":"2025-11-03T05:00:00Z","v":5129278,"vw":2.607823},{"c":2.58,"h":2.61,"l":2.57,"n":14760,"o":2.59,"t":"2025-11-04T05:00:00Z","v":4475974,"vw":2.585495},{"c":2.63,"h":2.63,"l":2.59,"n":12155,"o":2.6,"t":"2025-11-05T05:00:00Z","v":4589199,"vw":2.618239},{"c":2.61,"h":2.63,"l":2.59,"n":13315,"o":2.61,"t":"2025-11-06T05:00:00Z","v":4585069,"vw":2.613156},{"c":2.6,"h":2.61,"l":2.55,"n":18401,"o":2.6,"t":"2025-11-07T05:00:00Z","v":9325284,"vw":2.57673},{"c":2.62,"h":2.64,"l":2.61,"n":13004,"o":2.62,"t":"2025-11-10T05:00:00Z","v":4862219,"vw":2.619413},{"c":2.67,"h":2.68,"l":2.64,"n":15947,"o":2.64,"t":"2025-11-11T05:00:00Z","v":3804734,"vw":2.659191},{"c":2.66,"h":2.7,"l":2.65,"n":16182,"o":2.68,"t":"2025-11-12T05:00:00Z","v":3715049,"vw":2.667943},{"c":2.66,"h":2.67,"l":2.64,"n":18945,"o":2.66,"t":"2025-11-13T05:00:00Z","v":6091507,"vw":2.655623},{"c":2.65,"h":2.65,"l":2.625,"n":9114,"o":2.64,"t":"2025-11-14T05:00:00Z","v":4657443,"vw":2.642677},{"c":2.63,"h":2.66,"l":2.63,"n":24210,"o":2.64,"t":"2025-11-17T05:00:00Z","v":8178354,"vw":2.645317},{"c":2.63,"h":2.63,"l":2.6,"n":19814,"o":2.61,"t":"2025-11-18T05:00:00Z","v":9089319,"vw":2.617194},{"c":2.69,"h":2.71,"l":2.65,"n":17506,"o":2.66,"t":"2025-11-19T05:00:00Z","v":6627469,"vw":2.691497},{"c":2.69,"h":2.71,"l":2.68,"n":19049,"o":2.68,"t":"2025-11-20T05:00:00Z","v":10181277,"vw":2.692942},{"c":2.7,"h":2.7,"l":2.65,"n":17514,"o":2.68,"t":"2025-11-21T05:00:00Z","v":6938501,"vw":2.682739},{"c":2.7,"h":2.71,"l":2.68,"n":18004,"o":2.69,"t":"2025-11-24T05:00:00Z","v":7701665,"vw":2.6951},{"c":2.7,"h":2.7,"l":2.68,"n":13906,"o":2.69,"t":"2025-11-25T05:00:00Z","v":5990825,"vw":2.692971},{"c":2.69,"h":2.74,"l":2.67,"n":19817,"o":2.71,"t":"2025-11-26T05:00:00Z","v":9815961,"vw":2.695327},{"c":2.72,"h":2.725,"l":2.68,"n":6839,"o":2.69,"t":"2025-11-28T05:00:00Z","v":4205031,"vw":2.710637},{"c":2.72,"h":2.74,"l":2.7,"n":13127,"o":2.71,"t":"2025-12-01T05:00:00Z","v":4519779,"vw":2.727571},{"c":2.73,"h":2.74,"l":2.705,"n":11795,"o":2.71,"t":"2025-12-02T05:00:00Z","v":3311717,"vw":2.720604},{"c":2.77,"h":2.77,"l":2.73,"n":14198,"o":2.73,"t":"2025-12-03T05:00:00Z","v":4815007,"vw":2.758395},{"c":2.82,"h":2.82,"l":2.765,"n":17621,"o":2.77,"t":"2025-12-04T05:00:00Z","v":7801788,"vw":2.79912},{"c":2.85,"h":2.85,"l":2.82,"n":16668,"o":2.83,"t":"2025-12-05T05:00:00Z","v":6223178,"vw":2.836646},{"c":2.83,"h":2.855,"l":2.81,"n":14757,"o":2.85,"t":"2025-12-08T05:00:00Z","v":6061696,"vw":2.82887},{"c":2.86,"h":2.8799,"l":2.8,"n":17729,"o":2.82,"t":"2025-12-09T05:00:00Z","v":7606685,"vw":2.863677},{"c":2.89,"h":2.91,"l":2.85,"n":17152,"o":2.87,"t":"2025-12-10T05:00:00Z","v":9431265,"vw":2.885949},{"c":2.83,"h":2.8769,"l":2.82,"n":13808,"o":2.87,"t":"2025-12-11T05:00:00Z","v":9749611,"vw":2.848008},{"c":2.78,"h":2.84,"l":2.76,"n":14241,"o":2.84,"t":"2025-12-12T05:00:00Z","v":9149607,"vw":2.777596},{"c":2.82,"h":2.84,"l":2.785,"n":19477,"o":2.83,"t":"2025-12-15T05:00:00Z","v":4162148,"vw":2.818883},{"c":2.8,"h":2.82,"l":2.79,"n":13526,"o":2.8,"t":"2025-12-16T05:00:00Z","v":4884464,"vw":2.800494},{"c":2.85,"h":2.865,"l":2.82,"n":21354,"o":2.83,"t":"2025-12-17T05:00:00Z","v":7767685,"vw":2.849045},{"c":2.86,"h":2.905,"l":2.84,"n":17857,"o":2.86,"t":"2025-12-18T05:00:00Z","v":7493673,"vw":2.858308},{"c":3.06,"h":3.09,"l":2.89,"n":46744,"o":2.91,"t":"2025-12-19T05:00:00Z","v":47106747,"vw":3.044231},{"c":3.02,"h":3.08,"l":2.995,"n":16222,"o":3.06,"t":"2025-12-22T05:00:00Z","v":6870725,"vw":3.023354},{"c":2.97,"h":3.025,"l":2.955,"n":12613,"o":3,"t":"2025-12-23T05:00:00Z","v":4933930,"vw":2.969593},{"c":2.91,"h":2.96,"l":2.91,"n":9010,"o":2.96,"t":"2025-12-24T05:00:00Z","v":4195536,"vw":2.916108},{"c":2.92,"h":2.94,"l":2.91,"n":4641,"o":2.92,"t":"2025-12-26T05:00:00Z","v":1079483,"vw":2.918566},{"c":2.89,"h":2.9,"l":2.87,"n":10080,"o":2.89,"t":"2025-12-29T05:00:00Z","v":2452656,"vw":2.886168},{"c":2.86,"h":2.87,"l":2.85,"n":8832,"o":2.87,"t":"2025-12-30T05:00:00Z","v":3884920,"vw":2.856075},{"c":2.84,"h":2.87,"l":2.835,"n":9960,"o":2.86,"t":"2025-12-31T05:00:00Z","v":2542378,"vw":2.852905},{"c":2.92,"h":2.96,"l":2.88,"n":13139,"o":2.92,"t":"2026-01-02T05:00:00Z","v":4718665,"vw":2.913108},{"c":2.86,"h":2.9,"l":2.85,"n":13472,"o":2.88,"t":"2026-01-05T05:00:00Z","v":5295880,"vw":2.871674},{"c":2.9,"h":2.91,"l":2.875,"n":12408,"o":2.89,"t":"2026-01-06T05:00:00Z","v":4053471,"vw":2.900297},{"c":2.93,"h":2.975,"l":2.925,"n":8283,"o":2.93,"t":"2026-01-07T05:00:00Z","v":2458069,"vw":2.938449},{"c":2.91,"h":2.91,"l":2.868,"n":14876,"o":2.88,"t":"2026-01-08T05:00:00Z","v":5453191,"vw":2.89264},{"c":2.87,"h":2.905,"l":2.865,"n":15375,"o":2.9,"t":"2026-01-09T05:00:00Z","v":4841075,"vw":2.884607},{"c":2.91,"h":2.915,"l":2.875,"n":14119,"o":2.89,"t":"2026-01-12T05:00:00Z","v":3709903,"vw":2.900848},{"c":2.88,"h":2.94,"l":2.87,"n":19672,"o":2.93,"t":"2026-01-13T05:00:00Z","v":6748384,"vw":2.910018},{"c":3.03,"h":3.055,"l":2.895,"n":32237,"o":2.92,"t":"2026-01-14T05:00:00Z","v":20512104,"vw":2.996178},{"c":2.97,"h":2.985,"l":2.9401,"n":18300,"o":2.98,"t":"2026-01-15T05:00:00Z","v":5553588,"vw":2.958728},{"c":2.75,"h":2.83,"l":2.7325,"n":24635,"o":2.79,"t":"2026-01-16T05:00:00Z","v":13547343,"vw":2.768901},{"c":2.6,"h":2.676,"l":2.6,"n":18481,"o":2.63,"t":"2026-01-20T05:00:00Z","v":5397365,"vw":2.616205},{"c":2.6,"h":2.63,"l":2.57,"n":14539,"o":2.6,"t":"2026-01-21T05:00:00Z","v":7105343,"vw":2.595228},{"c":2.61,"h":2.64,"l":2.6,"n":9771,"o":2.6,"t":"2026-01-22T05:00:00Z","v":4561453,"vw":2.611358},{"c":2.58,"h":2.61,"l":2.56,"n":11529,"o":2.6,"t":"2026-01-23T05:00:00Z","v":4089500,"vw":2.579131},{"c":2.61,"h":2.61,"l":2.57,"n":10576,"o":2.58,"t":"2026-01-26T05:00:00Z","v":3200710,"vw":2.597968},{"c":2.61,"h":2.61,"l":2.53,"n":20434,"o":2.54,"t":"2026-01-27T05:00:00Z","v":9289093,"vw":2.593112},{"c":2.55,"h":2.62,"l":2.55,"n":13714,"o":2.61,"t":"2026-01-28T05:00:00Z","v":9834026,"vw":2.571593},{"c":2.53,"h":2.59,"l":2.51,"n":15589,"o":2.58,"t":"2026-01-29T05:00:00Z","v":8378838,"vw":2.5352},{"c":2.52,"h":2.55,"l":2.5,"n":14000,"o":2.52,"t":"2026-01-30T05:00:00Z","v":7392940,"vw":2.516996},{"c":2.69,"h":2.7,"l":2.565,"n":19607,"o":2.58,"t":"2026-02-02T05:00:00Z","v":14426987,"vw":2.662258},{"c":2.56,"h":2.68,"l":2.51,"n":26796,"o":2.64,"t":"2026-02-03T05:00:00Z","v":17028640,"vw":2.560747},{"c":2.56,"h":2.58,"l":2.52,"n":28208,"o":2.53,"t":"2026-02-04T05:00:00Z","v":14095889,"vw":2.55944},{"c":2.55,"h":2.58,"l":2.53,"n":24248,"o":2.56,"t":"2026-02-05T05:00:00Z","v":12886888,"vw":2.55712},{"c":2.51,"h":2.55,"l":2.465,"n":13681,"o":2.52,"t":"2026-02-06T05:00:00Z","v":11881764,"vw":2.507426},{"c":2.44,"h":2.48,"l":2.43,"n":27701,"o":2.48,"t":"2026-02-09T05:00:00Z","v":10756801,"vw":2.44922},{"c":2.5,"h":2.51,"l":2.45,"n":12123,"o":2.46,"t":"2026-02-10T05:00:00Z","v":8329035,"vw":2.493111},{"c":2.39,"h":2.48,"l":2.37,"n":20944,"o":2.48,"t":"2026-02-11T05:00:00Z","v":13972968,"vw":2.39129},{"c":2.28,"h":2.33,"l":2.26,"n":25187,"o":2.33,"t":"2026-02-12T05:00:00Z","v":24548602,"vw":2.283445},{"c":2.34,"h":2.38,"l":2.275,"n":21602,"o":2.29,"t":"2026-02-13T05:00:00Z","v":12586027,"vw":2.340774},{"c":2.29,"h":2.355,"l":2.28,"n":13187,"o":2.34,"t":"2026-02-17T05:00:00Z","v":11407690,"vw":2.296702},{"c":2.3,"h":2.3271,"l":2.27,"n":9929,"o":2.28,"t":"2026-02-18T05:00:00Z","v":8250466,"vw":2.30852},{"c":2.24,"h":2.28,"l":2.23,"n":14670,"o":2.28,"t":"2026-02-19T05:00:00Z","v":9659378,"vw":2.243595},{"c":2.26,"h":2.28,"l":2.24,"n":10142,"o":2.25,"t":"2026-02-20T05:00:00Z","v":5198991,"vw":2.263059},{"c":2.19,"h":2.22,"l":2.18,"n":18014,"o":2.21,"t":"2026-02-23T05:00:00Z","v":12429607,"vw":2.191296},{"c":2.14,"h":2.19,"l":2.115,"n":15908,"o":2.17,"t":"2026-02-24T05:00:00Z","v":13196352,"vw":2.14448},{"c":2.2,"h":2.215,"l":2.12,"n":23343,"o":2.17,"t":"2026-02-25T05:00:00Z","v":16278430,"vw":2.183346},{"c":2.25,"h":2.27,"l":2.21,"n":16720,"o":2.22,"t":"2026-02-26T05:00:00Z","v":13591620,"vw":2.24635},{"c":2.22,"h":2.23,"l":2.17,"n":17321,"o":2.22,"t":"2026-02-27T05:00:00Z","v":11393798,"vw":2.198224},{"c":2.16,"h":2.205,"l":2.13,"n":18941,"o":2.2,"t":"2026-03-02T05:00:00Z","v":12025840,"vw":2.155739},{"c":2.2,"h":2.23,"l":2.11,"n":16076,"o":2.14,"t":"2026-03-03T05:00:00Z","v":12828358,"vw":2.166788},{"c":2.2,"h":2.21,"l":2.16,"n":23502,"o":2.17,"t":"2026-03-04T05:00:00Z","v":16247516,"vw":2.187572},{"c":2.22,"h":2.235,"l":2.165,"n":31575,"o":2.21,"t":"2026-03-05T05:00:00Z","v":22146961,"vw":2.195915},{"c":2.32,"h":2.325,"l":2.22,"n":17255,"o":2.22,"t":"2026-03-06T05:00:00Z","v":18684334,"vw":2.293719},{"c":2.31,"h":2.32,"l":2.24,"n":28546,"o":2.29,"t":"2026-03-09T04:00:00Z","v":21747088,"vw":2.276895},{"c":2.55,"h":2.56,"l":2.285,"n":50118,"o":2.32,"t":"2026-03-10T04:00:00Z","v":46465776,"vw":2.473272},{"c":2.37,"h":2.49,"l":2.32,"n":53027,"o":2.405,"t":"2026-03-11T04:00:00Z","v":43734128,"vw":2.389532},{"c":2.3,"h":2.37,"l":2.25,"n":30718,"o":2.35,"t":"2026-03-12T04:00:00Z","v":21134628,"vw":2.293562},{"c":2.26,"h":2.29,"l":2.26,"n":19645,"o":2.28,"t":"2026-03-13T04:00:00Z","v":15317285,"vw":2.272815},{"c":2.21,"h":2.25,"l":2.195,"n":24303,"o":2.23,"t":"2026-03-16T04:00:00Z","v":20488401,"vw":2.215162},{"c":2.22,"h":2.26,"l":2.19,"n":13082,"o":2.19,"t":"2026-03-17T04:00:00Z","v":9159583,"vw":2.230363},{"c":2.19,"h":2.235,"l":2.18,"n":15430,"o":2.22,"t":"2026-03-18T04:00:00Z","v":16585927,"vw":2.201766},{"c":2.19,"h":2.205,"l":2.15,"n":17695,"o":2.17,"t":"2026-03-19T04:00:00Z","v":10639841,"vw":2.176623},{"c":2.15,"h":2.21,"l":2.135,"n":14865,"o":2.18,"t":"2026-03-20T04:00:00Z","v":14875711,"vw":2.160452},{"c":2.16,"h":2.19,"l":2.13,"n":14191,"o":2.16,"t":"2026-03-23T04:00:00Z","v":11958721,"vw":2.164212},{"c":2.1,"h":2.16,"l":2.1,"n":13113,"o":2.15,"t":"2026-03-24T04:00:00Z","v":8495828,"vw":2.11385},{"c":2.09,"h":2.15,"l":2.06,"n":9274,"o":2.12,"t":"2026-03-25T04:00:00Z","v":9634059,"vw":2.100448},{"c":2.09,"h":2.13,"l":2.085,"n":8699,"o":2.09,"t":"2026-03-26T04:00:00Z","v":5541832,"vw":2.105345},{"c":2.08,"h":2.11,"l":2.05,"n":13988,"o":2.08,"t":"2026-03-27T04:00:00Z","v":10653318,"vw":2.076873},{"c":2.07,"h":2.115,"l":2.06,"n":10735,"o":2.06,"t":"2026-03-30T04:00:00Z","v":11305202,"vw":2.083376},{"c":2.12,"h":2.15,"l":2.07,"n":12499,"o":2.08,"t":"2026-03-31T04:00:00Z","v":11065311,"vw":2.122026},{"c":2.11,"h":2.14,"l":2.07,"n":13148,"o":2.12,"t":"2026-04-01T04:00:00Z","v":9721639,"vw":2.103616},{"c":2.16,"h":2.19,"l":2.115,"n":13726,"o":2.12,"t":"2026-04-02T04:00:00Z","v":10329815,"vw":2.164295},{"c":2.19,"h":2.205,"l":2.15,"n":14298,"o":2.17,"t":"2026-04-06T04:00:00Z","v":8231119,"vw":2.184852},{"c":2.25,"h":2.27,"l":2.21,"n":11446,"o":2.24,"t":"2026-04-07T04:00:00Z","v":12249026,"vw":2.235535},{"c":2.25,"h":2.29,"l":2.215,"n":11417,"o":2.27,"t":"2026-04-08T04:00:00Z","v":6167592,"vw":2.25122},{"c":2.26,"h":2.28,"l":2.2,"n":16098,"o":2.25,"t":"2026-04-09T04:00:00Z","v":13102253,"vw":2.233869},{"c":2.17,"h":2.27,"l":2.17,"n":24372,"o":2.27,"t":"2026-04-10T04:00:00Z","v":10651313,"vw":2.196504},{"c":2.24,"h":2.25,"l":2.178,"n":38427,"o":2.19,"t":"2026-04-13T04:00:00Z","v":14648346,"vw":2.228174},{"c":2.21,"h":2.26,"l":2.19,"n":17977,"o":2.24,"t":"2026-04-14T04:00:00Z","v":10538803,"vw":2.204896},{"c":2.27,"h":2.2899,"l":2.26,"n":19082,"o":2.26,"t":"2026-04-15T04:00:00Z","v":10883254,"vw":2.270769},{"c":2.16,"h":2.26,"l":2.115,"n":25321,"o":2.24,"t":"2026-04-16T04:00:00Z","v":21130723,"vw":2.159345},{"c":2.19,"h":2.23,"l":2.1601,"n":12445,"o":2.185,"t":"2026-04-17T04:00:00Z","v":7563086,"vw":2.200897},{"c":2.14,"h":2.18,"l":2.14,"n":17155,"o":2.18,"t":"2026-04-20T04:00:00Z","v":7598720,"vw":2.144766},{"c":2.13,"h":2.19,"l":2.13,"n":17433,"o":2.19,"t":"2026-04-21T04:00:00Z","v":14079933,"vw":2.14216},{"c":2.11,"h":2.14,"l":2.11,"n":26181,"o":2.14,"t":"2026-04-22T04:00:00Z","v":13316104,"vw":2.11988},{"c":2.03,"h":2.08,"l":2.01,"n":24366,"o":2.06,"t":"2026-04-23T04:00:00Z","v":23795147,"vw":2.026267},{"c":2.04,"h":2.06,"l":2.01,"n":14129,"o":2.02,"t":"2026-04-24T04:00:00Z","v":8579840,"vw":2.04051},{"c":2.05,"h":2.08,"l":2.03,"n":13961,"o":2.07,"t":"2026-04-27T04:00:00Z","v":7829881,"vw":2.053278},{"c":2.03,"h":2.08,"l":2.02,"n":11819,"o":2.07,"t":"2026-04-28T04:00:00Z","v":7503013,"vw":2.042085},{"c":2.02,"h":2.0335,"l":2,"n":17882,"o":2.02,"t":"2026-04-29T04:00:00Z","v":7609598,"vw":2.012821},{"c":2.04,"h":2.05,"l":2.01,"n":8417,"o":2.03,"t":"2026-04-30T04:00:00Z","v":7886835,"vw":2.035409},{"c":2.03,"h":2.05,"l":2.025,"n":10300,"o":2.03,"t":"2026-05-01T04:00:00Z","v":3327461,"vw":2.033542},{"c":1.99,"h":2.04,"l":1.99,"n":16816,"o":2.04,"t":"2026-05-04T04:00:00Z","v":8026943,"vw":2.003533},{"c":1.99,"h":2.02,"l":1.99,"n":13172,"o":2.02,"t":"2026-05-05T04:00:00Z","v":5922811,"vw":2.00004},{"c":2,"h":2.01,"l":1.97,"n":12164,"o":2,"t":"2026-05-06T04:00:00Z","v":6971469,"vw":1.999068},{"c":1.98,"h":2.02,"l":1.97,"n":19467,"o":2,"t":"2026-05-07T04:00:00Z","v":15180096,"vw":1.988518},{"c":1.95,"h":2,"l":1.93,"n":19053,"o":1.99,"t":"2026-05-08T04:00:00Z","v":14524676,"vw":1.955055},{"c":1.9,"h":1.97,"l":1.9,"n":19113,"o":1.97,"t":"2026-05-11T04:00:00Z","v":13701878,"vw":1.921344},{"c":1.86,"h":1.91,"l":1.85,"n":15996,"o":1.9,"t":"2026-05-12T04:00:00Z","v":12348916,"vw":1.877183},{"c":1.82,"h":1.85,"l":1.8,"n":22614,"o":1.85,"t":"2026-05-13T04:00:00Z","v":21176436,"vw":1.82133},{"c":1.85,"h":1.9,"l":1.83,"n":25449,"o":1.84,"t":"2026-05-14T04:00:00Z","v":20611376,"vw":1.871559},{"c":1.89,"h":1.91,"l":1.83,"n":22172,"o":1.83,"t":"2026-05-15T04:00:00Z","v":12500527,"vw":1.897788},{"c":1.94,"h":1.94,"l":1.88,"n":23697,"o":1.89,"t":"2026-05-18T04:00:00Z","v":13688093,"vw":1.924388},{"c":1.93,"h":1.97,"l":1.93,"n":14609,"o":1.95,"t":"2026-05-19T04:00:00Z","v":9090951,"vw":1.952402},{"c":1.97,"h":1.99,"l":1.915,"n":12130,"o":1.93,"t":"2026-05-20T04:00:00Z","v":7700244,"vw":1.962754},{"c":1.98,"h":2,"l":1.94,"n":11422,"o":1.96,"t":"2026-05-21T04:00:00Z","v":7115646,"vw":1.975082},{"c":2.01,"h":2.04,"l":2,"n":9458,"o":2.02,"t":"2026-05-22T04:00:00Z","v":7038196,"vw":2.012149},{"c":2.06,"h":2.075,"l":2,"n":14640,"o":2.01,"t":"2026-05-26T04:00:00Z","v":10363528,"vw":2.045779},{"c":2.05,"h":2.11,"l":2.04,"n":18090,"o":2.05,"t":"2026-05-27T04:00:00Z","v":11911432,"vw":2.05768},{"c":2.43,"h":2.49,"l":2.0512,"n":30759,"o":2.06,"t":"2026-05-28T04:00:00Z","v":24909660,"vw":2.329761},{"c":2.36,"h":2.36,"l":2.15,"n":23939,"o":2.22,"t":"2026-05-29T04:00:00Z","v":21851710,"vw":2.269081},{"c":2.41,"h":2.5,"l":2.28,"n":20221,"o":2.28,"t":"2026-06-01T04:00:00Z","v":19446680,"vw":2.421064},{"c":2.21,"h":2.352,"l":2.165,"n":17662,"o":2.34,"t":"2026-06-02T04:00:00Z","v":11741602,"vw":2.217116},{"c":2.13,"h":2.18,"l":2.13,"n":9008,"o":2.18,"t":"2026-06-03T04:00:00Z","v":5059116,"vw":2.142038},{"c":2.07,"h":2.155,"l":2.06,"n":18188,"o":2.15,"t":"2026-06-04T04:00:00Z","v":8876357,"vw":2.090237},{"c":2.1,"h":2.11,"l":2.02,"n":12251,"o":2.07,"t":"2026-06-05T04:00:00Z","v":7297719,"vw":2.065177},{"c":2.18,"h":2.21,"l":2.03,"n":24590,"o":2.03,"t":"2026-06-08T04:00:00Z","v":14700175,"vw":2.160058},{"c":2.16,"h":2.2299,"l":2.13,"n":21045,"o":2.14,"t":"2026-06-09T04:00:00Z","v":10644729,"vw":2.177008},{"c":2.1,"h":2.21,"l":2.085,"n":14077,"o":2.21,"t":"2026-06-10T04:00:00Z","v":5393735,"vw":2.117194},{"c":2.15,"h":2.16,"l":2.04,"n":14173,"o":2.07,"t":"2026-06-11T04:00:00Z","v":9056917,"vw":2.104383},{"c":2.2,"h":2.26,"l":2.145,"n":12692,"o":2.18,"t":"2026-06-12T04:00:00Z","v":5768484,"vw":2.214175},{"c":2.3,"h":2.34,"l":2.21,"n":25769,"o":2.22,"t":"2026-06-15T04:00:00Z","v":15047805,"vw":2.296119},{"c":2.37,"h":2.41,"l":2.26,"n":30331,"o":2.3,"t":"2026-06-16T04:00:00Z","v":13211241,"vw":2.342948},{"c":2.48,"h":2.525,"l":2.36,"n":34145,"o":2.41,"t":"2026-06-17T04:00:00Z","v":15569386,"vw":2.479341},{"c":2.39,"h":2.415,"l":2.25,"n":33180,"o":2.39,"t":"2026-06-18T04:00:00Z","v":29607252,"vw":2.370382},{"c":2.24,"h":2.385,"l":2.165,"n":19045,"o":2.38,"t":"2026-06-22T04:00:00Z","v":11648592,"vw":2.23725},{"c":2.29,"h":2.34,"l":2.22,"n":23132,"o":2.22,"t":"2026-06-23T04:00:00Z","v":15555406,"vw":2.295355},{"c":2.19,"h":2.32,"l":2.16,"n":24052,"o":2.25,"t":"2026-06-24T04:00:00Z","v":29158546,"vw":2.213097},{"c":2.19,"h":2.24,"l":2.13,"n":30758,"o":2.16,"t":"2026-06-25T04:00:00Z","v":14489820,"vw":2.197994},{"c":2.27,"h":2.285,"l":2.18,"n":11195,"o":2.18,"t":"2026-06-26T04:00:00Z","v":7507402,"vw":2.259358},{"c":2.17,"h":2.3,"l":2.17,"n":12717,"o":2.29,"t":"2026-06-29T04:00:00Z","v":8051888,"vw":2.211403},{"c":2.25,"h":2.29,"l":2.13,"n":18000,"o":2.17,"t":"2026-06-30T04:00:00Z","v":13352209,"vw":2.23424},{"c":1.87,"h":2.25,"l":1.87,"n":38211,"o":2.22,"t":"2026-07-01T04:00:00Z","v":35265699,"vw":1.94955},{"c":1.89,"h":1.96,"l":1.87,"n":22013,"o":1.96,"t":"2026-07-02T04:00:00Z","v":14191761,"vw":1.901471},{"c":1.84,"h":1.89,"l":1.83,"n":16557,"o":1.88,"t":"2026-07-06T04:00:00Z","v":19263202,"vw":1.845668},{"c":1.85,"h":1.9,"l":1.825,"n":15601,"o":1.86,"t":"2026-07-07T04:00:00Z","v":12844848,"vw":1.858858},{"c":1.83,"h":1.85,"l":1.81,"n":10713,"o":1.84,"t":"2026-07-08T04:00:00Z","v":9513859,"vw":1.831155},{"c":1.85,"h":1.86,"l":1.8,"n":9030,"o":1.81,"t":"2026-07-09T04:00:00Z","v":6360209,"vw":1.846143},{"c":1.87,"h":1.895,"l":1.84,"n":11194,"o":1.86,"t":"2026-07-10T04:00:00Z","v":17706455,"vw":1.872921},{"c":1.9,"h":1.93,"l":1.8785,"n":12677,"o":1.89,"t":"2026-07-13T04:00:00Z","v":7817508,"vw":1.90647},{"c":1.84,"h":1.89,"l":1.82,"n":24584,"o":1.84,"t":"2026-07-14T04:00:00Z","v":20364684,"vw":1.861652},{"c":1.84,"h":1.88,"l":1.83,"n":11309,"o":1.84,"t":"2026-07-15T04:00:00Z","v":8218111,"vw":1.847952},{"c":1.85,"h":1.87,"l":1.8,"n":8916,"o":1.84,"t":"2026-07-16T04:00:00Z","v":6551309,"vw":1.836923},{"c":1.86,"h":1.89,"l":1.83,"n":10587,"o":1.84,"t":"2026-07-17T04:00:00Z","v":4826069,"vw":1.853199},{"c":1.85,"h":1.87,"l":1.825,"n":12753,"o":1.85,"t":"2026-07-20T04:00:00Z","v":6325180,"vw":1.850577},{"c":1.82,"h":1.8799,"l":1.79,"n":12090,"o":1.83,"t":"2026-07-21T04:00:00Z","v":9238770,"vw":1.841923},{"c":1.81,"h":1.8494,"l":1.805,"n":11270,"o":1.83,"t":"2026-07-22T04:00:00Z","v":6363757,"vw":1.816611},{"c":1.78,"h":1.8299,"l":1.75,"n":14232,"o":1.8,"t":"2026-07-23T04:00:00Z","v":13033796,"vw":1.779975},{"c":1.87,"h":1.87,"l":1.8,"n":17606,"o":1.81,"t":"2026-07-24T04:00:00Z","v":8166221,"vw":1.854852},{"c":1.91,"h":1.99,"l":1.86,"n":15823,"o":1.87,"t":"2026-07-27T04:00:00Z","v":17777983,"vw":1.939284},{"c":1.92,"h":1.97,"l":1.91,"n":18869,"o":1.93,"t":"2026-07-28T04:00:00Z","v":11302955,"vw":1.93695},{"c":1.97,"h":2.04,"l":1.93,"n":14863,"o":2.04,"t":"2026-07-29T04:00:00Z","v":7058056,"vw":1.96057},{"c":1.95,"h":1.98,"l":1.9311,"n":8340,"o":1.96,"t":"2026-07-30T04:00:00Z","v":5301280,"vw":1.958155},{"c":1.98,"h":2,"l":1.92,"n":13226,"o":1.92,"t":"2026-07-31T04:00:00Z","v":5822936,"vw":1.972857},{"c":2.05,"h":2.07,"l":2.005,"n":17981,"o":2.02,"t":"2026-08-03T04:00:00Z","v":9634767,"vw":2.048846},{"c":2.05,"h":2.0791,"l":2.01,"n":17900,"o":2.03,"t":"2026-08-04T04:00:00Z","v":8491931,"vw":2.04993},{"c":2,"h":2.06,"l":1.985,"n":11604,"o":2.04,"t":"2026-08-05T04:00:00Z","v":4379554,"vw":2.006707},{"c":1.99,"h":2.04,"l":1.955,"n":13970,"o":1.98,"t":"2026-08-06T04:00:00Z","v":5408073,"vw":2.004369},{"c":2.02,"h":2.03,"l":1.985,"n":16741,"o":2.01,"t":"2026-08-07T04:00:00Z","v":8071696,"vw":2.002526},{"c":1.99,"h":2.01,"l":1.97,"n":10161,"o":1.99,"t":"2026-08-10T04:00:00Z","v":3143064,"vw":1.992309},{"c":1.97,"h":2,"l":1.96,"n":12552,"o":1.98,"t":"2026-08-11T04:00:00Z","v":3195859,"vw":1.972211},{"c":1.95,"h":1.975,"l":1.92,"n":15105,"o":1.96,"t":"2026-08-12T04:00:00Z","v":4729569,"vw":1.952765},{"c":1.96,"h":1.98,"l":1.92,"n":9470,"o":1.96,"t":"2026-08-13T04:00:00Z","v":3790901,"vw":1.948909},{"c":1.94,"h":1.97,"l":1.9311,"n":8468,"o":1.97,"t":"2026-08-14T04:00:00Z","v":2059487,"vw":1.949634},{"c":1.91,"h":1.945,"l":1.9,"n":7076,"o":1.93,"t":"2026-08-17T04:00:00Z","v":3618309,"vw":1.916667},{"c":1.91,"h":1.93,"l":1.89,"n":12118,"o":1.89,"t":"2026-08-18T04:00:00Z","v":5328490,"vw":1.911823},{"c":1.95,"h":1.97,"l":1.9,"n":18650,"o":1.9,"t":"2026-08-19T04:00:00Z","v":8463315,"vw":1.950257},{"c":1.91,"h":1.96,"l":1.89,"n":11167,"o":1.94,"t":"2026-08-20T04:00:00Z","v":3798499,"vw":1.92544},{"c":1.89,"h":1.928,"l":1.87,"n":13733,"o":1.91,"t":"2026-08-21T04:00:00Z","v":6190866,"vw":1.887543},{"c":1.88,"h":1.915,"l":1.86,"n":12393,"o":1.89,"t":"2026-08-24T04:00:00Z","v":5636369,"vw":1.885604},{"c":1.88,"h":1.89,"l":1.86,"n":7548,"o":1.88,"t":"2026-08-25T04:00:00Z","v":2407619,"vw":1.881195},{"c":1.83,"h":1.885,"l":1.82,"n":7246,"o":1.85,"t":"2026-08-26T04:00:00Z","v":4667323,"vw":1.844038},{"c":1.8,"h":1.86,"l":1.78,"n":23807,"o":1.84,"t":"2026-08-27T04:00:00Z","v":14676907,"vw":1.801017},{"c":1.82,"h":1.87,"l":1.785,"n":28272,"o":1.87,"t":"2026-08-28T04:00:00Z","v":26047329,"vw":1.811148},{"c":1.85,"h":1.86,"l":1.825,"n":15371,"o":1.86,"t":"2026-08-31T04:00:00Z","v":11502971,"vw":1.847611},{"c":1.83,"h":1.87,"l":1.82,"n":11510,"o":1.86,"t":"2026-09-01T04:00:00Z","v":8562629,"vw":1.837782},{"c":1.8,"h":1.84,"l":1.795,"n":8743,"o":1.83,"t":"2026-09-02T04:00:00Z","v":7368857,"vw":1.80615},{"c":1.8,"h":1.83,"l":1.79,"n":10706,"o":1.81,"t":"2026-09-03T04:00:00Z","v":6323433,"vw":1.802631},{"c":1.81,"h":1.82,"l":1.77,"n":12731,"o":1.8,"t":"2026-09-04T04:00:00Z","v":7793828,"vw":1.79819},{"c":1.73,"h":1.78,"l":1.71,"n":13362,"o":1.78,"t":"2026-09-08T04:00:00Z","v":11771400,"vw":1.728267},{"c":1.68,"h":1.73,"l":1.67,"n":21249,"o":1.72,"t":"2026-09-09T04:00:00Z","v":11723677,"vw":1.683504},{"c":1.67,"h":1.69,"l":1.645,"n":17642,"o":1.67,"t":"2026-09-10T04:00:00Z","v":15728372,"vw":1.67009},{"c":1.69,"h":1.7,"l":1.68,"n":9843,"o":1.69,"t":"2026-09-11T04:00:00Z","v":7120953,"vw":1.689019},{"c":1.78,"h":1.78,"l":1.71,"n":27148,"o":1.71,"t":"2026-09-14T04:00:00Z","v":13744356,"vw":1.749038},{"c":1.75,"h":1.785,"l":1.74,"n":14355,"o":1.75,"t":"2026-09-15T04:00:00Z","v":5907596,"vw":1.757469},{"c":1.68,"h":1.72,"l":1.68,"n":17204,"o":1.72,"t":"2026-09-16T04:00:00Z","v":6286630,"vw":1.695854},{"c":1.68,"h":1.71,"l":1.68,"n":12077,"o":1.71,"t":"2026-09-17T04:00:00Z","v":7017913,"vw":1.686261},{"c":1.66,"h":1.69,"l":1.65,"n":15716,"o":1.68,"t":"2026-09-18T04:00:00Z","v":12502382,"vw":1.662971},{"c":1.67,"h":1.69,"l":1.6624,"n":11783,"o":1.68,"t":"2026-09-21T04:00:00Z","v":4962745,"vw":1.673294},{"c":1.69,"h":1.71,"l":1.67,"n":10392,"o":1.69,"t":"2026-09-22T04:00:00Z","v":6042313,"vw":1.687629},{"c":1.69,"h":1.715,"l":1.67,"n":13639,"o":1.7,"t":"2026-09-23T04:00:00Z","v":5964808,"vw":1.696447},{"c":1.64,"h":1.6989,"l":1.64,"n":9938,"o":1.69,"t":"2026-09-24T04:00:00Z","v":7843754,"vw":1.651706},{"c":1.65,"h":1.66,"l":1.62,"n":10203,"o":1.66,"t":"2026-09-25T04:00:00Z","v":7950782,"vw":1.644861},{"c":1.62,"h":1.635,"l":1.61,"n":12386,"o":1.63,"t":"2026-09-28T04:00:00Z","v":6025466,"vw":1.623736},{"c":1.61,"h":1.62,"l":1.59,"n":14080,"o":1.6,"t":"2026-09-29T04:00:00Z","v":8646707,"vw":1.609018},{"c":1.65,"h":1.66,"l":1.63,"n":18886,"o":1.64,"t":"2026-09-30T04:00:00Z","v":6396450,"vw":1.650175},{"c":1.76,"h":1.85,"l":1.74,"n":26164,"o":1.75,"t":"2026-10-01T04:00:00Z","v":32406702,"vw":1.775127},{"c":1.72,"h":1.77,"l":1.71,"n":13170,"o":1.76,"t":"2026-10-02T04:00:00Z","v":6570645,"vw":1.724986},{"c":1.69,"h":1.72,"l":1.68,"n":14739,"o":1.7,"t":"2026-10-05T04:00:00Z","v":8127376,"vw":1.694424},{"c":1.68,"h":1.7,"l":1.67,"n":13398,"o":1.68,"t":"2026-10-06T04:00:00Z","v":8276222,"vw":1.685288},{"c":1.67,"h":1.68,"l":1.64,"n":14712,"o":1.64,"t":"2026-10-07T04:00:00Z","v":6582592,"vw":1.670872},{"c":1.67,"h":1.67,"l":1.605,"n":12908,"o":1.66,"t":"2026-10-08T04:00:00Z","v":9052688,"vw":1.648687},{"c":1.7,"h":1.72,"l":1.67,"n":9604,"o":1.7,"t":"2026-10-09T04:00:00Z","v":5255716,"vw":1.703907},{"c":1.7,"h":1.73,"l":1.69,"n":16352,"o":1.71,"t":"2026-10-12T04:00:00Z","v":7094459,"vw":1.70924},{"c":1.8,"h":1.82,"l":1.73,"n":16127,"o":1.74,"t":"2026-10-13T04:00:00Z","v":12098375,"vw":1.799822},{"c":1.8,"h":1.81,"l":1.78,"n":11649,"o":1.8,"t":"2026-10-14T04:00:00Z","v":5446783,"vw":1.793003},{"c":1.87,"h":1.91,"l":1.79,"n":26285,"o":1.795,"t":"2026-10-15T04:00:00Z","v":16566947,"vw":1.869341},{"c":1.95,"h":1.98,"l":1.92,"n":15767,"o":1.95,"t":"2026-10-16T04:00:00Z","v":9953997,"vw":1.945307},{"c":1.93,"h":1.96,"l":1.9,"n":20302,"o":1.92,"t":"2026-10-19T04:00:00Z","v":10247530,"vw":1.93196},{"c":2.05,"h":2.07,"l":1.92,"n":36737,"o":1.95,"t":"2026-10-20T04:00:00Z","v":26291915,"vw":2.037803},{"c":2.15,"h":2.16,"l":2.05,"n":27634,"o":2.06,"t":"2026-10-21T04:00:00Z","v":15851618,"vw":2.118014},{"c":2.19,"h":2.215,"l":2.14,"n":35830,"o":2.14,"t":"2026-10-22T04:00:00Z","v":20278158,"vw":2.178163}],"volatilityBars":[{"c":1.66,"h":1.66,"l":1.66,"n":3,"o":1.66,"t":"2026-09-21T08:00:00Z","v":451,"vw":1.66},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-09-21T10:00:00Z","v":17572,"vw":1.68},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-09-21T10:30:00Z","v":100,"vw":1.68},{"c":1.69,"h":1.69,"l":1.68,"n":2,"o":1.68,"t":"2026-09-21T11:00:00Z","v":3100,"vw":1.681935},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-09-21T11:15:00Z","v":300,"vw":1.68},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-09-21T12:00:00Z","v":150,"vw":1.68},{"c":1.665,"h":1.69,"l":1.665,"n":575,"o":1.68,"t":"2026-09-21T13:30:00Z","v":213261,"vw":1.679986},{"c":1.675,"h":1.685,"l":1.665,"n":542,"o":1.67,"t":"2026-09-21T13:45:00Z","v":161401,"vw":1.676892},{"c":1.675,"h":1.68,"l":1.67,"n":442,"o":1.68,"t":"2026-09-21T14:00:00Z","v":113048,"vw":1.672695},{"c":1.67,"h":1.6799,"l":1.67,"n":200,"o":1.675,"t":"2026-09-21T14:15:00Z","v":24832,"vw":1.676503},{"c":1.67,"h":1.6777,"l":1.6624,"n":416,"o":1.6777,"t":"2026-09-21T14:30:00Z","v":179506,"vw":1.670345},{"c":1.6792,"h":1.68,"l":1.67,"n":319,"o":1.675,"t":"2026-09-21T14:45:00Z","v":35457,"vw":1.674054},{"c":1.67,"h":1.6791,"l":1.67,"n":202,"o":1.675,"t":"2026-09-21T15:00:00Z","v":59475,"vw":1.673873},{"c":1.675,"h":1.68,"l":1.67,"n":234,"o":1.675,"t":"2026-09-21T15:15:00Z","v":44180,"vw":1.673201},{"c":1.675,"h":1.68,"l":1.67,"n":287,"o":1.6721,"t":"2026-09-21T15:30:00Z","v":58399,"vw":1.673592},{"c":1.675,"h":1.68,"l":1.67,"n":242,"o":1.675,"t":"2026-09-21T15:45:00Z","v":27717,"vw":1.673197},{"c":1.675,"h":1.68,"l":1.67,"n":258,"o":1.675,"t":"2026-09-21T16:00:00Z","v":385989,"vw":1.672936},{"c":1.675,"h":1.68,"l":1.67,"n":320,"o":1.675,"t":"2026-09-21T16:15:00Z","v":79398,"vw":1.674465},{"c":1.675,"h":1.68,"l":1.67,"n":275,"o":1.675,"t":"2026-09-21T16:30:00Z","v":55182,"vw":1.673569},{"c":1.675,"h":1.6799,"l":1.67,"n":392,"o":1.675,"t":"2026-09-21T16:45:00Z","v":441314,"vw":1.673614},{"c":1.675,"h":1.68,"l":1.67,"n":295,"o":1.675,"t":"2026-09-21T17:00:00Z","v":154928,"vw":1.670719},{"c":1.675,"h":1.68,"l":1.67,"n":447,"o":1.6721,"t":"2026-09-21T17:15:00Z","v":633667,"vw":1.674241},{"c":1.675,"h":1.68,"l":1.67,"n":372,"o":1.67,"t":"2026-09-21T17:30:00Z","v":153450,"vw":1.671421},{"c":1.675,"h":1.68,"l":1.67,"n":415,"o":1.67,"t":"2026-09-21T17:45:00Z","v":180043,"vw":1.67308},{"c":1.67,"h":1.68,"l":1.67,"n":236,"o":1.675,"t":"2026-09-21T18:00:00Z","v":142556,"vw":1.674121},{"c":1.67,"h":1.68,"l":1.67,"n":332,"o":1.675,"t":"2026-09-21T18:15:00Z","v":186995,"vw":1.674791},{"c":1.67,"h":1.68,"l":1.67,"n":790,"o":1.67,"t":"2026-09-21T18:30:00Z","v":203005,"vw":1.671812},{"c":1.67,"h":1.68,"l":1.67,"n":733,"o":1.67,"t":"2026-09-21T18:45:00Z","v":192244,"vw":1.670967},{"c":1.67,"h":1.68,"l":1.67,"n":785,"o":1.67,"t":"2026-09-21T19:00:00Z","v":58698,"vw":1.672565},{"c":1.675,"h":1.68,"l":1.67,"n":697,"o":1.67,"t":"2026-09-21T19:15:00Z","v":294422,"vw":1.673602},{"c":1.675,"h":1.68,"l":1.67,"n":615,"o":1.67,"t":"2026-09-21T19:30:00Z","v":54952,"vw":1.674073},{"c":1.68,"h":1.68,"l":1.67,"n":1037,"o":1.675,"t":"2026-09-21T19:45:00Z","v":404630,"vw":1.673288},{"c":1.69,"h":1.69,"l":1.67,"n":9,"o":1.67,"t":"2026-09-21T20:00:00Z","v":380144,"vw":1.67003},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-09-21T21:00:00Z","v":100,"vw":1.66},{"c":1.6601,"h":1.6885,"l":1.6601,"n":6,"o":1.6885,"t":"2026-09-21T21:30:00Z","v":1128,"vw":1.677102},{"c":1.67,"h":1.67,"l":1.67,"n":4,"o":1.67,"t":"2026-09-22T08:00:00Z","v":343,"vw":1.67},{"c":1.68,"h":1.68,"l":1.68,"n":3,"o":1.68,"t":"2026-09-22T12:00:00Z","v":144,"vw":1.68},{"c":1.6899,"h":1.6899,"l":1.6899,"n":1,"o":1.6899,"t":"2026-09-22T12:30:00Z","v":1001,"vw":1.6899},{"c":1.6876,"h":1.6876,"l":1.6876,"n":1,"o":1.6876,"t":"2026-09-22T13:15:00Z","v":1000,"vw":1.6876},{"c":1.68,"h":1.71,"l":1.675,"n":292,"o":1.69,"t":"2026-09-22T13:30:00Z","v":150052,"vw":1.690151},{"c":1.675,"h":1.6879,"l":1.6721,"n":354,"o":1.68,"t":"2026-09-22T13:45:00Z","v":140264,"vw":1.680052},{"c":1.675,"h":1.68,"l":1.6708,"n":268,"o":1.675,"t":"2026-09-22T14:00:00Z","v":60072,"vw":1.677717},{"c":1.67,"h":1.68,"l":1.67,"n":412,"o":1.675,"t":"2026-09-22T14:15:00Z","v":95256,"vw":1.676025},{"c":1.68,"h":1.68,"l":1.67,"n":388,"o":1.675,"t":"2026-09-22T14:30:00Z","v":59731,"vw":1.676322},{"c":1.675,"h":1.68,"l":1.67,"n":446,"o":1.675,"t":"2026-09-22T14:45:00Z","v":74956,"vw":1.678203},{"c":1.675,"h":1.68,"l":1.67,"n":436,"o":1.68,"t":"2026-09-22T15:00:00Z","v":77411,"vw":1.677711},{"c":1.69,"h":1.69,"l":1.675,"n":485,"o":1.675,"t":"2026-09-22T15:15:00Z","v":214590,"vw":1.68033},{"c":1.68,"h":1.69,"l":1.6708,"n":441,"o":1.685,"t":"2026-09-22T15:30:00Z","v":233486,"vw":1.67923},{"c":1.68,"h":1.68,"l":1.67,"n":322,"o":1.68,"t":"2026-09-22T15:45:00Z","v":241219,"vw":1.675413},{"c":1.675,"h":1.68,"l":1.6722,"n":246,"o":1.675,"t":"2026-09-22T16:00:00Z","v":80310,"vw":1.678095},{"c":1.69,"h":1.69,"l":1.6722,"n":407,"o":1.68,"t":"2026-09-22T16:15:00Z","v":280364,"vw":1.680907},{"c":1.69,"h":1.69,"l":1.68,"n":303,"o":1.685,"t":"2026-09-22T16:30:00Z","v":170837,"vw":1.686617},{"c":1.685,"h":1.69,"l":1.68,"n":239,"o":1.69,"t":"2026-09-22T16:45:00Z","v":76626,"vw":1.686071},{"c":1.68,"h":1.69,"l":1.68,"n":139,"o":1.6824,"t":"2026-09-22T17:00:00Z","v":26684,"vw":1.685124},{"c":1.685,"h":1.69,"l":1.68,"n":217,"o":1.685,"t":"2026-09-22T17:15:00Z","v":98247,"vw":1.686955},{"c":1.685,"h":1.69,"l":1.68,"n":239,"o":1.685,"t":"2026-09-22T17:30:00Z","v":78226,"vw":1.68514},{"c":1.695,"h":1.6999,"l":1.68,"n":519,"o":1.685,"t":"2026-09-22T17:45:00Z","v":958792,"vw":1.68981},{"c":1.695,"h":1.7,"l":1.69,"n":319,"o":1.695,"t":"2026-09-22T18:00:00Z","v":99051,"vw":1.69665},{"c":1.695,"h":1.7,"l":1.69,"n":182,"o":1.695,"t":"2026-09-22T18:15:00Z","v":71971,"vw":1.695431},{"c":1.695,"h":1.7,"l":1.69,"n":288,"o":1.695,"t":"2026-09-22T18:30:00Z","v":85727,"vw":1.694748},{"c":1.695,"h":1.7,"l":1.69,"n":247,"o":1.69,"t":"2026-09-22T18:45:00Z","v":101961,"vw":1.692823},{"c":1.69,"h":1.7,"l":1.69,"n":351,"o":1.69,"t":"2026-09-22T19:00:00Z","v":435985,"vw":1.694116},{"c":1.69,"h":1.7,"l":1.69,"n":402,"o":1.69,"t":"2026-09-22T19:15:00Z","v":336272,"vw":1.695663},{"c":1.695,"h":1.7,"l":1.69,"n":658,"o":1.69,"t":"2026-09-22T19:30:00Z","v":87751,"vw":1.695063},{"c":1.685,"h":1.7,"l":1.68,"n":1585,"o":1.695,"t":"2026-09-22T19:45:00Z","v":714496,"vw":1.689142},{"c":1.69,"h":1.69,"l":1.685,"n":15,"o":1.685,"t":"2026-09-22T20:00:00Z","v":877289,"vw":1.689954},{"c":1.68,"h":1.69,"l":1.68,"n":3,"o":1.69,"t":"2026-09-22T20:30:00Z","v":999,"vw":1.681002},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-09-22T20:45:00Z","v":1100,"vw":1.68},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-09-22T21:30:00Z","v":138,"vw":1.67},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-09-22T23:15:00Z","v":100,"vw":1.69},{"c":1.7099,"h":1.7099,"l":1.7099,"n":1,"o":1.7099,"t":"2026-09-22T23:30:00Z","v":100,"vw":1.7099},{"c":1.7,"h":1.7,"l":1.7,"n":3,"o":1.7,"t":"2026-09-23T08:00:00Z","v":1007,"vw":1.7},{"c":1.68,"h":1.68,"l":1.68,"n":2,"o":1.68,"t":"2026-09-23T09:15:00Z","v":300,"vw":1.68},{"c":1.6712,"h":1.68,"l":1.6712,"n":8,"o":1.68,"t":"2026-09-23T12:30:00Z","v":1100,"vw":1.679192},{"c":1.7,"h":1.7,"l":1.7,"n":4,"o":1.7,"t":"2026-09-23T13:15:00Z","v":500,"vw":1.7},{"c":1.68,"h":1.7,"l":1.68,"n":325,"o":1.7,"t":"2026-09-23T13:30:00Z","v":71240,"vw":1.691312},{"c":1.675,"h":1.68,"l":1.6709,"n":332,"o":1.68,"t":"2026-09-23T13:45:00Z","v":33781,"vw":1.678567},{"c":1.679,"h":1.68,"l":1.67,"n":317,"o":1.67,"t":"2026-09-23T14:00:00Z","v":27979,"vw":1.673265},{"c":1.675,"h":1.68,"l":1.67,"n":491,"o":1.675,"t":"2026-09-23T14:15:00Z","v":36066,"vw":1.675036},{"c":1.675,"h":1.68,"l":1.67,"n":897,"o":1.675,"t":"2026-09-23T14:30:00Z","v":44813,"vw":1.674301},{"c":1.69,"h":1.69,"l":1.67,"n":622,"o":1.675,"t":"2026-09-23T14:45:00Z","v":98664,"vw":1.677925},{"c":1.69,"h":1.69,"l":1.6808,"n":298,"o":1.69,"t":"2026-09-23T15:00:00Z","v":29806,"vw":1.687325},{"c":1.685,"h":1.69,"l":1.6821,"n":324,"o":1.69,"t":"2026-09-23T15:15:00Z","v":82148,"vw":1.687836},{"c":1.7,"h":1.7,"l":1.685,"n":489,"o":1.69,"t":"2026-09-23T15:30:00Z","v":100079,"vw":1.692822},{"c":1.695,"h":1.7,"l":1.69,"n":832,"o":1.7,"t":"2026-09-23T15:45:00Z","v":92241,"vw":1.695619},{"c":1.695,"h":1.7,"l":1.69,"n":380,"o":1.695,"t":"2026-09-23T16:00:00Z","v":34449,"vw":1.696712},{"c":1.695,"h":1.7,"l":1.69,"n":354,"o":1.695,"t":"2026-09-23T16:15:00Z","v":258183,"vw":1.695799},{"c":1.685,"h":1.6968,"l":1.68,"n":355,"o":1.695,"t":"2026-09-23T16:30:00Z","v":176391,"vw":1.690381},{"c":1.69,"h":1.69,"l":1.68,"n":546,"o":1.685,"t":"2026-09-23T16:45:00Z","v":68282,"vw":1.684392},{"c":1.685,"h":1.69,"l":1.68,"n":372,"o":1.69,"t":"2026-09-23T17:00:00Z","v":51091,"vw":1.685533},{"c":1.69,"h":1.69,"l":1.68,"n":956,"o":1.685,"t":"2026-09-23T17:15:00Z","v":151226,"vw":1.684063},{"c":1.685,"h":1.69,"l":1.685,"n":203,"o":1.685,"t":"2026-09-23T17:30:00Z","v":56478,"vw":1.688017},{"c":1.69,"h":1.69,"l":1.68,"n":305,"o":1.69,"t":"2026-09-23T17:45:00Z","v":49642,"vw":1.685881},{"c":1.7,"h":1.715,"l":1.68,"n":1347,"o":1.69,"t":"2026-09-23T18:00:00Z","v":2199187,"vw":1.704974},{"c":1.7,"h":1.7001,"l":1.69,"n":455,"o":1.7001,"t":"2026-09-23T18:15:00Z","v":381570,"vw":1.698656},{"c":1.69,"h":1.7,"l":1.69,"n":494,"o":1.7,"t":"2026-09-23T18:30:00Z","v":225224,"vw":1.695925},{"c":1.695,"h":1.7,"l":1.69,"n":401,"o":1.6922,"t":"2026-09-23T18:45:00Z","v":67512,"vw":1.69303},{"c":1.685,"h":1.7,"l":1.68,"n":430,"o":1.69,"t":"2026-09-23T19:00:00Z","v":382391,"vw":1.693529},{"c":1.69,"h":1.69,"l":1.68,"n":273,"o":1.69,"t":"2026-09-23T19:15:00Z","v":45039,"vw":1.687867},{"c":1.69,"h":1.69,"l":1.68,"n":300,"o":1.685,"t":"2026-09-23T19:30:00Z","v":58859,"vw":1.687125},{"c":1.69,"h":1.69,"l":1.68,"n":1063,"o":1.685,"t":"2026-09-23T19:45:00Z","v":386905,"vw":1.687586},{"c":1.68,"h":1.69,"l":1.68,"n":11,"o":1.69,"t":"2026-09-23T20:00:00Z","v":710142,"vw":1.689997},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-09-23T20:30:00Z","v":22400,"vw":1.69},{"c":1.6808,"h":1.6808,"l":1.6808,"n":1,"o":1.6808,"t":"2026-09-23T22:00:00Z","v":10000,"vw":1.6808},{"c":1.7,"h":1.7,"l":1.7,"n":4,"o":1.7,"t":"2026-09-24T08:00:00Z","v":540,"vw":1.7},{"c":1.69,"h":1.69,"l":1.69,"n":3,"o":1.69,"t":"2026-09-24T08:45:00Z","v":164,"vw":1.69},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-09-24T12:15:00Z","v":200,"vw":1.67},{"c":1.665,"h":1.6989,"l":1.665,"n":331,"o":1.69,"t":"2026-09-24T13:30:00Z","v":136857,"vw":1.682142},{"c":1.655,"h":1.665,"l":1.65,"n":329,"o":1.66,"t":"2026-09-24T13:45:00Z","v":67210,"vw":1.65964},{"c":1.6589,"h":1.66,"l":1.65,"n":279,"o":1.655,"t":"2026-09-24T14:00:00Z","v":29657,"vw":1.655246},{"c":1.655,"h":1.66,"l":1.65,"n":219,"o":1.65,"t":"2026-09-24T14:15:00Z","v":32816,"vw":1.654494},{"c":1.66,"h":1.66,"l":1.6509,"n":144,"o":1.655,"t":"2026-09-24T14:30:00Z","v":13390,"vw":1.657013},{"c":1.66,"h":1.665,"l":1.6548,"n":274,"o":1.655,"t":"2026-09-24T14:45:00Z","v":122615,"vw":1.659374},{"c":1.6598,"h":1.66,"l":1.65,"n":166,"o":1.66,"t":"2026-09-24T15:00:00Z","v":21961,"vw":1.658028},{"c":1.65,"h":1.66,"l":1.645,"n":638,"o":1.66,"t":"2026-09-24T15:15:00Z","v":1288345,"vw":1.654675},{"c":1.66,"h":1.66,"l":1.645,"n":324,"o":1.65,"t":"2026-09-24T15:30:00Z","v":252029,"vw":1.652371},{"c":1.655,"h":1.66,"l":1.65,"n":194,"o":1.66,"t":"2026-09-24T15:45:00Z","v":79462,"vw":1.657811},{"c":1.65,"h":1.66,"l":1.65,"n":543,"o":1.655,"t":"2026-09-24T16:00:00Z","v":409830,"vw":1.651856},{"c":1.66,"h":1.6679,"l":1.65,"n":606,"o":1.655,"t":"2026-09-24T16:15:00Z","v":576001,"vw":1.65853},{"c":1.655,"h":1.66,"l":1.65,"n":211,"o":1.66,"t":"2026-09-24T16:30:00Z","v":147087,"vw":1.65445},{"c":1.6578,"h":1.66,"l":1.65,"n":238,"o":1.655,"t":"2026-09-24T16:45:00Z","v":62614,"vw":1.654796},{"c":1.655,"h":1.6599,"l":1.64,"n":506,"o":1.6599,"t":"2026-09-24T17:00:00Z","v":520168,"vw":1.649125},{"c":1.645,"h":1.66,"l":1.6406,"n":575,"o":1.655,"t":"2026-09-24T17:15:00Z","v":431097,"vw":1.650043},{"c":1.6409,"h":1.65,"l":1.64,"n":232,"o":1.65,"t":"2026-09-24T17:30:00Z","v":28692,"vw":1.645441},{"c":1.645,"h":1.65,"l":1.64,"n":358,"o":1.645,"t":"2026-09-24T17:45:00Z","v":183969,"vw":1.646437},{"c":1.65,"h":1.65,"l":1.64,"n":276,"o":1.645,"t":"2026-09-24T18:00:00Z","v":71829,"vw":1.645726},{"c":1.65,"h":1.65,"l":1.64,"n":269,"o":1.645,"t":"2026-09-24T18:15:00Z","v":135060,"vw":1.648201},{"c":1.65,"h":1.65,"l":1.64,"n":261,"o":1.65,"t":"2026-09-24T18:30:00Z","v":75775,"vw":1.645231},{"c":1.65,"h":1.66,"l":1.64,"n":387,"o":1.645,"t":"2026-09-24T18:45:00Z","v":464288,"vw":1.650376},{"c":1.655,"h":1.66,"l":1.65,"n":423,"o":1.655,"t":"2026-09-24T19:00:00Z","v":294189,"vw":1.656542},{"c":1.655,"h":1.66,"l":1.65,"n":495,"o":1.6508,"t":"2026-09-24T19:15:00Z","v":101910,"vw":1.653076},{"c":1.655,"h":1.66,"l":1.65,"n":483,"o":1.655,"t":"2026-09-24T19:30:00Z","v":262335,"vw":1.652232},{"c":1.65,"h":1.66,"l":1.65,"n":953,"o":1.655,"t":"2026-09-24T19:45:00Z","v":644691,"vw":1.653524},{"c":1.64,"h":1.65,"l":1.64,"n":9,"o":1.65,"t":"2026-09-24T20:00:00Z","v":1071832,"vw":1.640003},{"c":1.64,"h":1.6662,"l":1.64,"n":2,"o":1.6662,"t":"2026-09-24T20:15:00Z","v":1350,"vw":1.654556},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-09-24T23:15:00Z","v":100,"vw":1.66},{"c":1.6401,"h":1.6401,"l":1.6401,"n":1,"o":1.6401,"t":"2026-09-24T23:45:00Z","v":100,"vw":1.6401},{"c":1.6599,"h":1.6599,"l":1.6599,"n":1,"o":1.6599,"t":"2026-09-25T11:15:00Z","v":1000,"vw":1.6599},{"c":1.645,"h":1.66,"l":1.6408,"n":156,"o":1.66,"t":"2026-09-25T13:30:00Z","v":29284,"vw":1.654538},{"c":1.65,"h":1.66,"l":1.65,"n":271,"o":1.65,"t":"2026-09-25T13:45:00Z","v":26937,"vw":1.653001},{"c":1.645,"h":1.6591,"l":1.64,"n":273,"o":1.655,"t":"2026-09-25T14:00:00Z","v":159069,"vw":1.646117},{"c":1.65,"h":1.655,"l":1.645,"n":285,"o":1.645,"t":"2026-09-25T14:15:00Z","v":94689,"vw":1.649066},{"c":1.645,"h":1.65,"l":1.6409,"n":123,"o":1.65,"t":"2026-09-25T14:30:00Z","v":9127,"vw":1.64608},{"c":1.6423,"h":1.65,"l":1.64,"n":134,"o":1.645,"t":"2026-09-25T14:45:00Z","v":8010,"vw":1.64454},{"c":1.645,"h":1.65,"l":1.64,"n":204,"o":1.645,"t":"2026-09-25T15:00:00Z","v":23463,"vw":1.64704},{"c":1.645,"h":1.65,"l":1.64,"n":223,"o":1.645,"t":"2026-09-25T15:15:00Z","v":15186,"vw":1.64633},{"c":1.645,"h":1.65,"l":1.64,"n":143,"o":1.65,"t":"2026-09-25T15:30:00Z","v":27709,"vw":1.643603},{"c":1.645,"h":1.65,"l":1.64,"n":166,"o":1.645,"t":"2026-09-25T15:45:00Z","v":53866,"vw":1.645825},{"c":1.65,"h":1.65,"l":1.6438,"n":222,"o":1.65,"t":"2026-09-25T16:00:00Z","v":62791,"vw":1.648904},{"c":1.64,"h":1.65,"l":1.64,"n":209,"o":1.645,"t":"2026-09-25T16:15:00Z","v":49002,"vw":1.648067},{"c":1.645,"h":1.65,"l":1.64,"n":438,"o":1.65,"t":"2026-09-25T16:30:00Z","v":70580,"vw":1.64415},{"c":1.63,"h":1.64,"l":1.62,"n":1438,"o":1.64,"t":"2026-09-25T16:45:00Z","v":603825,"vw":1.635404},{"c":1.645,"h":1.65,"l":1.62,"n":892,"o":1.62,"t":"2026-09-25T17:00:00Z","v":910975,"vw":1.639693},{"c":1.64,"h":1.65,"l":1.64,"n":470,"o":1.645,"t":"2026-09-25T17:15:00Z","v":397169,"vw":1.643499},{"c":1.645,"h":1.65,"l":1.64,"n":242,"o":1.64,"t":"2026-09-25T17:30:00Z","v":421981,"vw":1.643937},{"c":1.645,"h":1.649,"l":1.64,"n":324,"o":1.645,"t":"2026-09-25T17:45:00Z","v":187321,"vw":1.642704},{"c":1.64,"h":1.65,"l":1.64,"n":381,"o":1.64,"t":"2026-09-25T18:00:00Z","v":107420,"vw":1.644735},{"c":1.645,"h":1.65,"l":1.64,"n":268,"o":1.645,"t":"2026-09-25T18:15:00Z","v":124385,"vw":1.644528},{"c":1.64,"h":1.65,"l":1.64,"n":320,"o":1.64,"t":"2026-09-25T18:30:00Z","v":175448,"vw":1.644768},{"c":1.64,"h":1.65,"l":1.64,"n":325,"o":1.64,"t":"2026-09-25T18:45:00Z","v":170498,"vw":1.64643},{"c":1.64,"h":1.65,"l":1.64,"n":340,"o":1.65,"t":"2026-09-25T19:00:00Z","v":197917,"vw":1.644777},{"c":1.645,"h":1.65,"l":1.64,"n":421,"o":1.64,"t":"2026-09-25T19:15:00Z","v":284513,"vw":1.644719},{"c":1.65,"h":1.65,"l":1.64,"n":507,"o":1.64,"t":"2026-09-25T19:30:00Z","v":327629,"vw":1.646743},{"c":1.65,"h":1.66,"l":1.645,"n":1270,"o":1.645,"t":"2026-09-25T19:45:00Z","v":837663,"vw":1.652573},{"c":1.65,"h":1.65,"l":1.65,"n":10,"o":1.65,"t":"2026-09-25T20:00:00Z","v":591305,"vw":1.65},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-09-25T20:30:00Z","v":200,"vw":1.64},{"c":1.6495,"h":1.6495,"l":1.6495,"n":1,"o":1.6495,"t":"2026-09-25T21:30:00Z","v":820,"vw":1.6495},{"c":1.64,"h":1.64,"l":1.63,"n":10,"o":1.64,"t":"2026-09-28T08:00:00Z","v":9394,"vw":1.639893},{"c":1.62,"h":1.62,"l":1.62,"n":9,"o":1.62,"t":"2026-09-28T10:45:00Z","v":1120,"vw":1.62},{"c":1.6407,"h":1.6407,"l":1.6407,"n":3,"o":1.6407,"t":"2026-09-28T11:00:00Z","v":177,"vw":1.6407},{"c":1.66,"h":1.66,"l":1.65,"n":11,"o":1.65,"t":"2026-09-28T11:30:00Z","v":616,"vw":1.657143},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-09-28T11:45:00Z","v":300,"vw":1.66},{"c":1.64,"h":1.64,"l":1.64,"n":5,"o":1.64,"t":"2026-09-28T13:00:00Z","v":119,"vw":1.64},{"c":1.6282,"h":1.6282,"l":1.6282,"n":2,"o":1.6282,"t":"2026-09-28T13:15:00Z","v":122,"vw":1.6282},{"c":1.61,"h":1.63,"l":1.61,"n":369,"o":1.63,"t":"2026-09-28T13:30:00Z","v":93461,"vw":1.617443},{"c":1.61,"h":1.62,"l":1.61,"n":330,"o":1.61,"t":"2026-09-28T13:45:00Z","v":30529,"vw":1.61499},{"c":1.625,"h":1.63,"l":1.61,"n":285,"o":1.615,"t":"2026-09-28T14:00:00Z","v":62601,"vw":1.620279},{"c":1.62,"h":1.63,"l":1.62,"n":240,"o":1.625,"t":"2026-09-28T14:15:00Z","v":28018,"vw":1.625635},{"c":1.625,"h":1.63,"l":1.62,"n":190,"o":1.62,"t":"2026-09-28T14:30:00Z","v":46412,"vw":1.622792},{"c":1.62,"h":1.63,"l":1.62,"n":242,"o":1.625,"t":"2026-09-28T14:45:00Z","v":61152,"vw":1.624059},{"c":1.63,"h":1.63,"l":1.62,"n":308,"o":1.625,"t":"2026-09-28T15:00:00Z","v":239201,"vw":1.624378},{"c":1.63,"h":1.63,"l":1.62,"n":294,"o":1.62,"t":"2026-09-28T15:15:00Z","v":203468,"vw":1.62529},{"c":1.625,"h":1.63,"l":1.6208,"n":226,"o":1.625,"t":"2026-09-28T15:30:00Z","v":36587,"vw":1.625559},{"c":1.625,"h":1.63,"l":1.62,"n":250,"o":1.625,"t":"2026-09-28T15:45:00Z","v":40835,"vw":1.625098},{"c":1.625,"h":1.63,"l":1.62,"n":239,"o":1.625,"t":"2026-09-28T16:00:00Z","v":293745,"vw":1.625311},{"c":1.62,"h":1.635,"l":1.62,"n":450,"o":1.625,"t":"2026-09-28T16:15:00Z","v":463493,"vw":1.630215},{"c":1.63,"h":1.63,"l":1.62,"n":229,"o":1.62,"t":"2026-09-28T16:30:00Z","v":48073,"vw":1.625064},{"c":1.62,"h":1.63,"l":1.62,"n":466,"o":1.625,"t":"2026-09-28T16:45:00Z","v":544382,"vw":1.623152},{"c":1.625,"h":1.63,"l":1.62,"n":306,"o":1.62,"t":"2026-09-28T17:00:00Z","v":282605,"vw":1.622733},{"c":1.625,"h":1.63,"l":1.62,"n":283,"o":1.62,"t":"2026-09-28T17:15:00Z","v":81994,"vw":1.624675},{"c":1.625,"h":1.63,"l":1.62,"n":407,"o":1.625,"t":"2026-09-28T17:30:00Z","v":80690,"vw":1.623431},{"c":1.62,"h":1.63,"l":1.61,"n":767,"o":1.625,"t":"2026-09-28T17:45:00Z","v":1268869,"vw":1.622095},{"c":1.625,"h":1.63,"l":1.62,"n":379,"o":1.62,"t":"2026-09-28T18:00:00Z","v":203564,"vw":1.623132},{"c":1.625,"h":1.63,"l":1.62,"n":368,"o":1.625,"t":"2026-09-28T18:15:00Z","v":66424,"vw":1.623902},{"c":1.625,"h":1.63,"l":1.62,"n":508,"o":1.625,"t":"2026-09-28T18:30:00Z","v":78163,"vw":1.625306},{"c":1.62,"h":1.63,"l":1.62,"n":564,"o":1.625,"t":"2026-09-28T18:45:00Z","v":351746,"vw":1.623933},{"c":1.625,"h":1.63,"l":1.62,"n":554,"o":1.62,"t":"2026-09-28T19:00:00Z","v":80649,"vw":1.624544},{"c":1.625,"h":1.63,"l":1.62,"n":892,"o":1.625,"t":"2026-09-28T19:15:00Z","v":350759,"vw":1.626389},{"c":1.62,"h":1.63,"l":1.62,"n":1394,"o":1.63,"t":"2026-09-28T19:30:00Z","v":223542,"vw":1.625933},{"c":1.625,"h":1.63,"l":1.62,"n":1662,"o":1.625,"t":"2026-09-28T19:45:00Z","v":288505,"vw":1.622584},{"c":1.64,"h":1.64,"l":1.62,"n":8,"o":1.62,"t":"2026-09-28T20:00:00Z","v":458787,"vw":1.620004},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-09-28T20:30:00Z","v":2278,"vw":1.62},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-09-28T21:45:00Z","v":117,"vw":1.61},{"c":1.63,"h":1.63,"l":1.63,"n":3,"o":1.63,"t":"2026-09-28T22:15:00Z","v":110,"vw":1.63},{"c":1.61,"h":1.61,"l":1.61,"n":5,"o":1.61,"t":"2026-09-29T08:00:00Z","v":2065,"vw":1.61},{"c":1.61,"h":1.64,"l":1.61,"n":7,"o":1.64,"t":"2026-09-29T08:15:00Z","v":3082,"vw":1.619898},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-09-29T08:45:00Z","v":3514,"vw":1.63},{"c":1.61,"h":1.62,"l":1.61,"n":12,"o":1.62,"t":"2026-09-29T09:45:00Z","v":7255,"vw":1.614714},{"c":1.61,"h":1.61,"l":1.61,"n":4,"o":1.61,"t":"2026-09-29T10:00:00Z","v":316,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-09-29T10:30:00Z","v":158,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":8,"o":1.61,"t":"2026-09-29T11:00:00Z","v":612,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-09-29T11:15:00Z","v":158,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-09-29T11:45:00Z","v":158,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-09-29T12:00:00Z","v":158,"vw":1.61},{"c":1.61,"h":1.61,"l":1.6079,"n":8,"o":1.61,"t":"2026-09-29T12:45:00Z","v":3224,"vw":1.609435},{"c":1.61,"h":1.61,"l":1.61,"n":3,"o":1.61,"t":"2026-09-29T13:15:00Z","v":613,"vw":1.61},{"c":1.61,"h":1.61,"l":1.6,"n":307,"o":1.6,"t":"2026-09-29T13:30:00Z","v":162115,"vw":1.604357},{"c":1.605,"h":1.61,"l":1.59,"n":780,"o":1.605,"t":"2026-09-29T13:45:00Z","v":633755,"vw":1.604384},{"c":1.605,"h":1.61,"l":1.605,"n":204,"o":1.605,"t":"2026-09-29T14:00:00Z","v":42398,"vw":1.605057},{"c":1.605,"h":1.61,"l":1.6,"n":153,"o":1.605,"t":"2026-09-29T14:15:00Z","v":35584,"vw":1.603323},{"c":1.605,"h":1.61,"l":1.6001,"n":481,"o":1.605,"t":"2026-09-29T14:30:00Z","v":295650,"vw":1.607357},{"c":1.6093,"h":1.61,"l":1.605,"n":50,"o":1.61,"t":"2026-09-29T14:45:00Z","v":4363,"vw":1.608},{"c":1.605,"h":1.61,"l":1.6001,"n":117,"o":1.605,"t":"2026-09-29T15:00:00Z","v":26577,"vw":1.60378},{"c":1.605,"h":1.61,"l":1.6,"n":125,"o":1.61,"t":"2026-09-29T15:15:00Z","v":68543,"vw":1.607597},{"c":1.61,"h":1.61,"l":1.6025,"n":133,"o":1.605,"t":"2026-09-29T15:30:00Z","v":16454,"vw":1.606884},{"c":1.605,"h":1.61,"l":1.6,"n":133,"o":1.605,"t":"2026-09-29T15:45:00Z","v":22625,"vw":1.606482},{"c":1.615,"h":1.615,"l":1.6019,"n":287,"o":1.605,"t":"2026-09-29T16:00:00Z","v":457880,"vw":1.610334},{"c":1.615,"h":1.62,"l":1.61,"n":341,"o":1.615,"t":"2026-09-29T16:15:00Z","v":524063,"vw":1.614061},{"c":1.6124,"h":1.62,"l":1.61,"n":275,"o":1.615,"t":"2026-09-29T16:30:00Z","v":68087,"vw":1.614878},{"c":1.615,"h":1.62,"l":1.61,"n":783,"o":1.61,"t":"2026-09-29T16:45:00Z","v":443551,"vw":1.615953},{"c":1.6,"h":1.62,"l":1.6,"n":622,"o":1.615,"t":"2026-09-29T17:00:00Z","v":641899,"vw":1.608768},{"c":1.59,"h":1.61,"l":1.59,"n":924,"o":1.6,"t":"2026-09-29T17:15:00Z","v":435774,"vw":1.598871},{"c":1.6,"h":1.6,"l":1.59,"n":414,"o":1.6,"t":"2026-09-29T17:30:00Z","v":227152,"vw":1.597161},{"c":1.605,"h":1.61,"l":1.595,"n":486,"o":1.595,"t":"2026-09-29T17:45:00Z","v":441509,"vw":1.602913},{"c":1.6,"h":1.61,"l":1.6,"n":573,"o":1.605,"t":"2026-09-29T18:00:00Z","v":117360,"vw":1.606233},{"c":1.6,"h":1.61,"l":1.6,"n":325,"o":1.605,"t":"2026-09-29T18:15:00Z","v":209058,"vw":1.606584},{"c":1.605,"h":1.61,"l":1.6,"n":288,"o":1.605,"t":"2026-09-29T18:30:00Z","v":194243,"vw":1.605601},{"c":1.605,"h":1.61,"l":1.6,"n":1058,"o":1.605,"t":"2026-09-29T18:45:00Z","v":343731,"vw":1.607277},{"c":1.61,"h":1.61,"l":1.6,"n":1129,"o":1.61,"t":"2026-09-29T19:00:00Z","v":222694,"vw":1.608979},{"c":1.605,"h":1.6199,"l":1.6,"n":1221,"o":1.61,"t":"2026-09-29T19:15:00Z","v":737513,"vw":1.609803},{"c":1.62,"h":1.62,"l":1.6022,"n":854,"o":1.605,"t":"2026-09-29T19:30:00Z","v":431323,"vw":1.611762},{"c":1.62,"h":1.62,"l":1.612,"n":1468,"o":1.615,"t":"2026-09-29T19:45:00Z","v":888573,"vw":1.617518},{"c":1.6115,"h":1.6115,"l":1.61,"n":7,"o":1.61,"t":"2026-09-29T20:00:00Z","v":920231,"vw":1.610003},{"c":1.6198,"h":1.6198,"l":1.6198,"n":2,"o":1.6198,"t":"2026-09-29T20:15:00Z","v":200,"vw":1.6198},{"c":1.6198,"h":1.6198,"l":1.6198,"n":1,"o":1.6198,"t":"2026-09-29T20:30:00Z","v":100,"vw":1.6198},{"c":1.6191,"h":1.6191,"l":1.6191,"n":1,"o":1.6191,"t":"2026-09-29T22:45:00Z","v":100,"vw":1.6191},{"c":1.6,"h":1.61,"l":1.6,"n":3,"o":1.61,"t":"2026-09-30T11:30:00Z","v":350,"vw":1.605216},{"c":1.64,"h":1.64,"l":1.64,"n":5,"o":1.64,"t":"2026-09-30T13:15:00Z","v":206,"vw":1.64},{"c":1.645,"h":1.65,"l":1.63,"n":244,"o":1.64,"t":"2026-09-30T13:30:00Z","v":170209,"vw":1.640904},{"c":1.645,"h":1.65,"l":1.635,"n":250,"o":1.645,"t":"2026-09-30T13:45:00Z","v":64656,"vw":1.641004},{"c":1.645,"h":1.65,"l":1.64,"n":165,"o":1.65,"t":"2026-09-30T14:00:00Z","v":20543,"vw":1.645223},{"c":1.645,"h":1.65,"l":1.64,"n":593,"o":1.645,"t":"2026-09-30T14:15:00Z","v":132312,"vw":1.643327},{"c":1.64,"h":1.65,"l":1.64,"n":375,"o":1.645,"t":"2026-09-30T14:30:00Z","v":85642,"vw":1.644304},{"c":1.645,"h":1.65,"l":1.64,"n":299,"o":1.645,"t":"2026-09-30T14:45:00Z","v":40308,"vw":1.645136},{"c":1.645,"h":1.65,"l":1.64,"n":295,"o":1.645,"t":"2026-09-30T15:00:00Z","v":38761,"vw":1.645752},{"c":1.65,"h":1.655,"l":1.635,"n":1429,"o":1.645,"t":"2026-09-30T15:15:00Z","v":1126195,"vw":1.646066},{"c":1.645,"h":1.66,"l":1.64,"n":620,"o":1.6495,"t":"2026-09-30T15:30:00Z","v":277809,"vw":1.651689},{"c":1.645,"h":1.65,"l":1.64,"n":219,"o":1.645,"t":"2026-09-30T15:45:00Z","v":57652,"vw":1.645007},{"c":1.645,"h":1.65,"l":1.64,"n":310,"o":1.645,"t":"2026-09-30T16:00:00Z","v":52528,"vw":1.645009},{"c":1.645,"h":1.65,"l":1.64,"n":370,"o":1.645,"t":"2026-09-30T16:15:00Z","v":66576,"vw":1.644007},{"c":1.645,"h":1.65,"l":1.64,"n":813,"o":1.645,"t":"2026-09-30T16:30:00Z","v":62237,"vw":1.644472},{"c":1.645,"h":1.65,"l":1.64,"n":1163,"o":1.64,"t":"2026-09-30T16:45:00Z","v":82594,"vw":1.646285},{"c":1.645,"h":1.65,"l":1.64,"n":1250,"o":1.645,"t":"2026-09-30T17:00:00Z","v":116707,"vw":1.645651},{"c":1.645,"h":1.65,"l":1.64,"n":923,"o":1.645,"t":"2026-09-30T17:15:00Z","v":122412,"vw":1.646097},{"c":1.645,"h":1.65,"l":1.64,"n":1012,"o":1.645,"t":"2026-09-30T17:30:00Z","v":269785,"vw":1.645322},{"c":1.655,"h":1.66,"l":1.645,"n":990,"o":1.65,"t":"2026-09-30T17:45:00Z","v":477121,"vw":1.654894},{"c":1.65,"h":1.66,"l":1.65,"n":997,"o":1.655,"t":"2026-09-30T18:00:00Z","v":131423,"vw":1.652063},{"c":1.655,"h":1.66,"l":1.65,"n":810,"o":1.655,"t":"2026-09-30T18:15:00Z","v":380108,"vw":1.65481},{"c":1.655,"h":1.66,"l":1.65,"n":587,"o":1.655,"t":"2026-09-30T18:30:00Z","v":115429,"vw":1.655394},{"c":1.655,"h":1.66,"l":1.65,"n":641,"o":1.655,"t":"2026-09-30T18:45:00Z","v":212218,"vw":1.657098},{"c":1.655,"h":1.66,"l":1.65,"n":758,"o":1.66,"t":"2026-09-30T19:00:00Z","v":302786,"vw":1.656336},{"c":1.655,"h":1.66,"l":1.65,"n":497,"o":1.6598,"t":"2026-09-30T19:15:00Z","v":198937,"vw":1.656208},{"c":1.655,"h":1.66,"l":1.65,"n":732,"o":1.655,"t":"2026-09-30T19:30:00Z","v":220256,"vw":1.653222},{"c":1.65,"h":1.66,"l":1.65,"n":2429,"o":1.655,"t":"2026-09-30T19:45:00Z","v":873266,"vw":1.652794},{"c":1.65,"h":1.65,"l":1.65,"n":6,"o":1.65,"t":"2026-09-30T20:00:00Z","v":687737,"vw":1.65},{"c":1.6431,"h":1.6431,"l":1.6431,"n":1,"o":1.6431,"t":"2026-09-30T21:00:00Z","v":1180,"vw":1.6431},{"c":1.6699,"h":1.6699,"l":1.6699,"n":3,"o":1.6699,"t":"2026-10-01T08:00:00Z","v":110,"vw":1.6699},{"c":1.64,"h":1.64,"l":1.64,"n":5,"o":1.64,"t":"2026-10-01T08:15:00Z","v":696,"vw":1.64},{"c":1.65,"h":1.65,"l":1.65,"n":3,"o":1.65,"t":"2026-10-01T10:45:00Z","v":845,"vw":1.65},{"c":1.7,"h":1.7,"l":1.65,"n":43,"o":1.65,"t":"2026-10-01T11:00:00Z","v":58131,"vw":1.673248},{"c":1.7,"h":1.7,"l":1.7,"n":14,"o":1.7,"t":"2026-10-01T11:15:00Z","v":853,"vw":1.7},{"c":1.73,"h":1.74,"l":1.71,"n":22,"o":1.72,"t":"2026-10-01T11:30:00Z","v":1929,"vw":1.721051},{"c":1.79,"h":1.8,"l":1.74,"n":158,"o":1.74,"t":"2026-10-01T11:45:00Z","v":190740,"vw":1.76146},{"c":1.79,"h":1.8,"l":1.77,"n":118,"o":1.8,"t":"2026-10-01T12:00:00Z","v":15912,"vw":1.782694},{"c":1.79,"h":1.79,"l":1.78,"n":148,"o":1.79,"t":"2026-10-01T12:15:00Z","v":132890,"vw":1.788802},{"c":1.8202,"h":1.8202,"l":1.79,"n":116,"o":1.8,"t":"2026-10-01T12:30:00Z","v":21689,"vw":1.818174},{"c":1.82,"h":1.8201,"l":1.8,"n":68,"o":1.8201,"t":"2026-10-01T12:45:00Z","v":12557,"vw":1.81883},{"c":1.78,"h":1.82,"l":1.78,"n":107,"o":1.82,"t":"2026-10-01T13:00:00Z","v":26713,"vw":1.813515},{"c":1.75,"h":1.8,"l":1.75,"n":74,"o":1.78,"t":"2026-10-01T13:15:00Z","v":36751,"vw":1.771366},{"c":1.78,"h":1.85,"l":1.75,"n":3376,"o":1.75,"t":"2026-10-01T13:30:00Z","v":4393202,"vw":1.809115},{"c":1.765,"h":1.8,"l":1.76,"n":2632,"o":1.775,"t":"2026-10-01T13:45:00Z","v":1366074,"vw":1.777353},{"c":1.78,"h":1.785,"l":1.7608,"n":1699,"o":1.765,"t":"2026-10-01T14:00:00Z","v":1458962,"vw":1.778208},{"c":1.78,"h":1.785,"l":1.77,"n":974,"o":1.785,"t":"2026-10-01T14:15:00Z","v":442615,"vw":1.775698},{"c":1.77,"h":1.78,"l":1.76,"n":865,"o":1.775,"t":"2026-10-01T14:30:00Z","v":347043,"vw":1.769064},{"c":1.7401,"h":1.77,"l":1.74,"n":838,"o":1.765,"t":"2026-10-01T14:45:00Z","v":1079895,"vw":1.753051},{"c":1.76,"h":1.76,"l":1.74,"n":475,"o":1.7412,"t":"2026-10-01T15:00:00Z","v":279598,"vw":1.749577},{"c":1.755,"h":1.78,"l":1.75,"n":953,"o":1.755,"t":"2026-10-01T15:15:00Z","v":1403827,"vw":1.760894},{"c":1.745,"h":1.76,"l":1.745,"n":429,"o":1.755,"t":"2026-10-01T15:30:00Z","v":816201,"vw":1.752335},{"c":1.75,"h":1.76,"l":1.74,"n":579,"o":1.745,"t":"2026-10-01T15:45:00Z","v":614094,"vw":1.748862},{"c":1.755,"h":1.76,"l":1.74,"n":587,"o":1.745,"t":"2026-10-01T16:00:00Z","v":468108,"vw":1.748516},{"c":1.76,"h":1.76,"l":1.75,"n":361,"o":1.76,"t":"2026-10-01T16:15:00Z","v":185223,"vw":1.757353},{"c":1.76,"h":1.77,"l":1.755,"n":510,"o":1.76,"t":"2026-10-01T16:30:00Z","v":316798,"vw":1.762851},{"c":1.765,"h":1.7699,"l":1.76,"n":515,"o":1.765,"t":"2026-10-01T16:45:00Z","v":111640,"vw":1.763018},{"c":1.765,"h":1.77,"l":1.76,"n":475,"o":1.76,"t":"2026-10-01T17:00:00Z","v":157589,"vw":1.763484},{"c":1.775,"h":1.78,"l":1.76,"n":760,"o":1.765,"t":"2026-10-01T17:15:00Z","v":423711,"vw":1.76972},{"c":1.78,"h":1.78,"l":1.77,"n":467,"o":1.77,"t":"2026-10-01T17:30:00Z","v":240371,"vw":1.775088},{"c":1.775,"h":1.78,"l":1.77,"n":625,"o":1.77,"t":"2026-10-01T17:45:00Z","v":380454,"vw":1.774636},{"c":1.77,"h":1.78,"l":1.77,"n":507,"o":1.7799,"t":"2026-10-01T18:00:00Z","v":434492,"vw":1.777153},{"c":1.775,"h":1.78,"l":1.77,"n":987,"o":1.775,"t":"2026-10-01T18:15:00Z","v":1520420,"vw":1.773874},{"c":1.78,"h":1.78,"l":1.77,"n":464,"o":1.77,"t":"2026-10-01T18:30:00Z","v":232928,"vw":1.775972},{"c":1.775,"h":1.78,"l":1.77,"n":493,"o":1.775,"t":"2026-10-01T18:45:00Z","v":199364,"vw":1.774332},{"c":1.775,"h":1.78,"l":1.77,"n":627,"o":1.77,"t":"2026-10-01T19:00:00Z","v":334886,"vw":1.773433},{"c":1.775,"h":1.78,"l":1.77,"n":497,"o":1.775,"t":"2026-10-01T19:15:00Z","v":548839,"vw":1.774547},{"c":1.775,"h":1.785,"l":1.77,"n":921,"o":1.775,"t":"2026-10-01T19:30:00Z","v":1709638,"vw":1.778687},{"c":1.76,"h":1.785,"l":1.76,"n":3522,"o":1.78,"t":"2026-10-01T19:45:00Z","v":11090070,"vw":1.772459},{"c":1.75,"h":1.76,"l":1.75,"n":10,"o":1.76,"t":"2026-10-01T20:00:00Z","v":1340750,"vw":1.759999},{"c":1.76,"h":1.76,"l":1.76,"n":8,"o":1.76,"t":"2026-10-01T20:45:00Z","v":1878,"vw":1.76},{"c":1.7703,"h":1.7703,"l":1.7703,"n":2,"o":1.7703,"t":"2026-10-01T21:15:00Z","v":550,"vw":1.7703},{"c":1.78,"h":1.78,"l":1.77,"n":8,"o":1.78,"t":"2026-10-01T21:30:00Z","v":1901,"vw":1.775493},{"c":1.76,"h":1.76,"l":1.76,"n":4,"o":1.76,"t":"2026-10-01T22:00:00Z","v":238,"vw":1.76},{"c":1.75,"h":1.75,"l":1.75,"n":12,"o":1.75,"t":"2026-10-01T22:15:00Z","v":2560,"vw":1.75},{"c":1.7738,"h":1.7738,"l":1.7738,"n":1,"o":1.7738,"t":"2026-10-01T22:30:00Z","v":975,"vw":1.7738},{"c":1.76,"h":1.76,"l":1.76,"n":3,"o":1.76,"t":"2026-10-01T23:15:00Z","v":206,"vw":1.76},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-01T23:30:00Z","v":500,"vw":1.77},{"c":1.78,"h":1.78,"l":1.78,"n":4,"o":1.78,"t":"2026-10-02T08:00:00Z","v":253,"vw":1.78},{"c":1.8,"h":1.8,"l":1.79,"n":10,"o":1.79,"t":"2026-10-02T08:15:00Z","v":1375,"vw":1.794574},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-02T08:45:00Z","v":1000,"vw":1.8},{"c":1.79,"h":1.79,"l":1.79,"n":13,"o":1.79,"t":"2026-10-02T09:30:00Z","v":23492,"vw":1.79},{"c":1.785,"h":1.785,"l":1.785,"n":1,"o":1.785,"t":"2026-10-02T09:45:00Z","v":416,"vw":1.785},{"c":1.78,"h":1.78,"l":1.78,"n":4,"o":1.78,"t":"2026-10-02T10:45:00Z","v":159,"vw":1.78},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-02T11:45:00Z","v":1000,"vw":1.78},{"c":1.77,"h":1.79,"l":1.77,"n":11,"o":1.79,"t":"2026-10-02T12:15:00Z","v":6686,"vw":1.772003},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-02T12:30:00Z","v":500,"vw":1.78},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-02T12:45:00Z","v":100,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-02T13:00:00Z","v":100,"vw":1.76},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-02T13:15:00Z","v":100,"vw":1.77},{"c":1.7409,"h":1.77,"l":1.74,"n":630,"o":1.76,"t":"2026-10-02T13:30:00Z","v":166706,"vw":1.743486},{"c":1.745,"h":1.75,"l":1.74,"n":340,"o":1.75,"t":"2026-10-02T13:45:00Z","v":82721,"vw":1.745289},{"c":1.75,"h":1.75,"l":1.74,"n":382,"o":1.745,"t":"2026-10-02T14:00:00Z","v":54583,"vw":1.746289},{"c":1.74,"h":1.75,"l":1.735,"n":1134,"o":1.75,"t":"2026-10-02T14:15:00Z","v":266097,"vw":1.740308},{"c":1.74,"h":1.745,"l":1.73,"n":519,"o":1.735,"t":"2026-10-02T14:30:00Z","v":116850,"vw":1.741024},{"c":1.74,"h":1.7478,"l":1.73,"n":429,"o":1.74,"t":"2026-10-02T14:45:00Z","v":109957,"vw":1.740632},{"c":1.73,"h":1.74,"l":1.73,"n":289,"o":1.73,"t":"2026-10-02T15:00:00Z","v":53654,"vw":1.734153},{"c":1.73,"h":1.74,"l":1.73,"n":380,"o":1.73,"t":"2026-10-02T15:15:00Z","v":83887,"vw":1.732574},{"c":1.735,"h":1.74,"l":1.72,"n":588,"o":1.73,"t":"2026-10-02T15:30:00Z","v":422513,"vw":1.727301},{"c":1.725,"h":1.7377,"l":1.725,"n":349,"o":1.735,"t":"2026-10-02T15:45:00Z","v":138686,"vw":1.730734},{"c":1.73,"h":1.74,"l":1.72,"n":331,"o":1.7201,"t":"2026-10-02T16:00:00Z","v":147072,"vw":1.731156},{"c":1.725,"h":1.735,"l":1.72,"n":213,"o":1.73,"t":"2026-10-02T16:15:00Z","v":104787,"vw":1.727635},{"c":1.725,"h":1.7279,"l":1.72,"n":193,"o":1.725,"t":"2026-10-02T16:30:00Z","v":82605,"vw":1.72397},{"c":1.725,"h":1.73,"l":1.72,"n":204,"o":1.725,"t":"2026-10-02T16:45:00Z","v":68460,"vw":1.726344},{"c":1.725,"h":1.725,"l":1.715,"n":358,"o":1.725,"t":"2026-10-02T17:00:00Z","v":183883,"vw":1.72113},{"c":1.72,"h":1.7299,"l":1.72,"n":404,"o":1.72,"t":"2026-10-02T17:15:00Z","v":394016,"vw":1.722864},{"c":1.725,"h":1.725,"l":1.72,"n":308,"o":1.72,"t":"2026-10-02T17:30:00Z","v":73305,"vw":1.72066},{"c":1.72,"h":1.7277,"l":1.72,"n":371,"o":1.725,"t":"2026-10-02T17:45:00Z","v":56201,"vw":1.721235},{"c":1.715,"h":1.729,"l":1.715,"n":382,"o":1.72,"t":"2026-10-02T18:00:00Z","v":245235,"vw":1.72303},{"c":1.725,"h":1.73,"l":1.715,"n":356,"o":1.72,"t":"2026-10-02T18:15:00Z","v":184848,"vw":1.721521},{"c":1.725,"h":1.73,"l":1.71,"n":669,"o":1.725,"t":"2026-10-02T18:30:00Z","v":364561,"vw":1.71906},{"c":1.725,"h":1.73,"l":1.72,"n":660,"o":1.725,"t":"2026-10-02T18:45:00Z","v":304990,"vw":1.72581},{"c":1.725,"h":1.73,"l":1.72,"n":601,"o":1.725,"t":"2026-10-02T19:00:00Z","v":285371,"vw":1.725189},{"c":1.725,"h":1.73,"l":1.72,"n":557,"o":1.725,"t":"2026-10-02T19:15:00Z","v":248032,"vw":1.725978},{"c":1.725,"h":1.73,"l":1.72,"n":811,"o":1.725,"t":"2026-10-02T19:30:00Z","v":308690,"vw":1.721717},{"c":1.72,"h":1.7275,"l":1.71,"n":1516,"o":1.7209,"t":"2026-10-02T19:45:00Z","v":1083027,"vw":1.718767},{"c":1.73,"h":1.73,"l":1.72,"n":9,"o":1.72,"t":"2026-10-02T20:00:00Z","v":896373,"vw":1.720002},{"c":1.67,"h":1.75,"l":1.67,"n":31,"o":1.75,"t":"2026-10-05T08:00:00Z","v":10160,"vw":1.682627},{"c":1.67,"h":1.69,"l":1.67,"n":7,"o":1.69,"t":"2026-10-05T08:30:00Z","v":2129,"vw":1.672897},{"c":1.7355,"h":1.7355,"l":1.7355,"n":4,"o":1.7355,"t":"2026-10-05T11:00:00Z","v":400,"vw":1.7355},{"c":1.72,"h":1.75,"l":1.72,"n":4,"o":1.74,"t":"2026-10-05T11:45:00Z","v":6047,"vw":1.748003},{"c":1.74,"h":1.74,"l":1.74,"n":3,"o":1.74,"t":"2026-10-05T12:15:00Z","v":500,"vw":1.74},{"c":1.7,"h":1.705,"l":1.69,"n":392,"o":1.7,"t":"2026-10-05T13:30:00Z","v":124396,"vw":1.698254},{"c":1.705,"h":1.71,"l":1.695,"n":422,"o":1.7,"t":"2026-10-05T13:45:00Z","v":186786,"vw":1.700464},{"c":1.72,"h":1.72,"l":1.7009,"n":454,"o":1.71,"t":"2026-10-05T14:00:00Z","v":185142,"vw":1.710007},{"c":1.705,"h":1.715,"l":1.7,"n":404,"o":1.71,"t":"2026-10-05T14:15:00Z","v":166300,"vw":1.709131},{"c":1.705,"h":1.71,"l":1.7021,"n":249,"o":1.71,"t":"2026-10-05T14:30:00Z","v":90192,"vw":1.707028},{"c":1.71,"h":1.71,"l":1.7,"n":343,"o":1.705,"t":"2026-10-05T14:45:00Z","v":48185,"vw":1.706112},{"c":1.705,"h":1.71,"l":1.7,"n":298,"o":1.705,"t":"2026-10-05T15:00:00Z","v":57032,"vw":1.70534},{"c":1.705,"h":1.71,"l":1.7,"n":502,"o":1.705,"t":"2026-10-05T15:15:00Z","v":128032,"vw":1.705385},{"c":1.705,"h":1.71,"l":1.7,"n":506,"o":1.705,"t":"2026-10-05T15:30:00Z","v":154577,"vw":1.706127},{"c":1.705,"h":1.71,"l":1.7,"n":295,"o":1.705,"t":"2026-10-05T15:45:00Z","v":42071,"vw":1.704578},{"c":1.7,"h":1.7062,"l":1.7,"n":434,"o":1.705,"t":"2026-10-05T16:00:00Z","v":86673,"vw":1.702646},{"c":1.7,"h":1.71,"l":1.7,"n":315,"o":1.7,"t":"2026-10-05T16:15:00Z","v":150465,"vw":1.704006},{"c":1.7,"h":1.705,"l":1.7,"n":309,"o":1.705,"t":"2026-10-05T16:30:00Z","v":82401,"vw":1.701628},{"c":1.7,"h":1.71,"l":1.7,"n":337,"o":1.7,"t":"2026-10-05T16:45:00Z","v":68260,"vw":1.702157},{"c":1.7,"h":1.7099,"l":1.7,"n":552,"o":1.7,"t":"2026-10-05T17:00:00Z","v":353605,"vw":1.70458},{"c":1.69,"h":1.71,"l":1.69,"n":702,"o":1.7,"t":"2026-10-05T17:15:00Z","v":674811,"vw":1.698344},{"c":1.685,"h":1.7,"l":1.68,"n":716,"o":1.695,"t":"2026-10-05T17:30:00Z","v":603719,"vw":1.689923},{"c":1.695,"h":1.6999,"l":1.68,"n":493,"o":1.685,"t":"2026-10-05T17:45:00Z","v":474057,"vw":1.692873},{"c":1.695,"h":1.7,"l":1.69,"n":381,"o":1.695,"t":"2026-10-05T18:00:00Z","v":237305,"vw":1.694696},{"c":1.695,"h":1.7,"l":1.69,"n":388,"o":1.6922,"t":"2026-10-05T18:15:00Z","v":242836,"vw":1.69527},{"c":1.695,"h":1.695,"l":1.69,"n":243,"o":1.695,"t":"2026-10-05T18:30:00Z","v":47243,"vw":1.6945},{"c":1.695,"h":1.7,"l":1.69,"n":353,"o":1.695,"t":"2026-10-05T18:45:00Z","v":108368,"vw":1.692311},{"c":1.695,"h":1.6995,"l":1.69,"n":1087,"o":1.695,"t":"2026-10-05T19:00:00Z","v":237424,"vw":1.691445},{"c":1.695,"h":1.6999,"l":1.68,"n":1070,"o":1.69,"t":"2026-10-05T19:15:00Z","v":555272,"vw":1.689528},{"c":1.685,"h":1.6999,"l":1.68,"n":1132,"o":1.69,"t":"2026-10-05T19:30:00Z","v":646420,"vw":1.687993},{"c":1.69,"h":1.6999,"l":1.68,"n":2224,"o":1.685,"t":"2026-10-05T19:45:00Z","v":1290048,"vw":1.687792},{"c":1.69,"h":1.69,"l":1.69,"n":6,"o":1.69,"t":"2026-10-05T20:00:00Z","v":591691,"vw":1.69},{"c":1.71,"h":1.71,"l":1.71,"n":2,"o":1.71,"t":"2026-10-05T20:15:00Z","v":998,"vw":1.71},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-05T20:30:00Z","v":61356,"vw":1.69},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-05T21:00:00Z","v":200,"vw":1.74},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-05T22:00:00Z","v":100,"vw":1.66},{"c":1.6997,"h":1.6997,"l":1.6997,"n":1,"o":1.6997,"t":"2026-10-06T12:15:00Z","v":433,"vw":1.6997},{"c":1.69,"h":1.69,"l":1.69,"n":4,"o":1.69,"t":"2026-10-06T12:30:00Z","v":456,"vw":1.69},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-06T13:15:00Z","v":1000,"vw":1.68},{"c":1.68,"h":1.7,"l":1.68,"n":737,"o":1.68,"t":"2026-10-06T13:30:00Z","v":218335,"vw":1.686025},{"c":1.675,"h":1.6899,"l":1.6701,"n":669,"o":1.6809,"t":"2026-10-06T13:45:00Z","v":143939,"vw":1.680078},{"c":1.68,"h":1.685,"l":1.67,"n":707,"o":1.675,"t":"2026-10-06T14:00:00Z","v":314878,"vw":1.680185},{"c":1.68,"h":1.68,"l":1.67,"n":289,"o":1.675,"t":"2026-10-06T14:15:00Z","v":23797,"vw":1.675858},{"c":1.685,"h":1.69,"l":1.675,"n":441,"o":1.675,"t":"2026-10-06T14:30:00Z","v":156269,"vw":1.679001},{"c":1.685,"h":1.69,"l":1.68,"n":222,"o":1.69,"t":"2026-10-06T14:45:00Z","v":30406,"vw":1.685247},{"c":1.685,"h":1.69,"l":1.68,"n":219,"o":1.685,"t":"2026-10-06T15:00:00Z","v":26773,"vw":1.68512},{"c":1.695,"h":1.7,"l":1.68,"n":924,"o":1.685,"t":"2026-10-06T15:15:00Z","v":874180,"vw":1.68791},{"c":1.685,"h":1.7,"l":1.685,"n":437,"o":1.695,"t":"2026-10-06T15:30:00Z","v":181210,"vw":1.690603},{"c":1.69,"h":1.69,"l":1.68,"n":222,"o":1.685,"t":"2026-10-06T15:45:00Z","v":64342,"vw":1.68615},{"c":1.69,"h":1.7,"l":1.68,"n":383,"o":1.685,"t":"2026-10-06T16:00:00Z","v":240420,"vw":1.69024},{"c":1.685,"h":1.695,"l":1.68,"n":397,"o":1.69,"t":"2026-10-06T16:15:00Z","v":180183,"vw":1.688007},{"c":1.695,"h":1.7,"l":1.684,"n":356,"o":1.685,"t":"2026-10-06T16:30:00Z","v":465022,"vw":1.688076},{"c":1.6922,"h":1.7,"l":1.69,"n":301,"o":1.695,"t":"2026-10-06T16:45:00Z","v":42371,"vw":1.695019},{"c":1.695,"h":1.7,"l":1.69,"n":478,"o":1.695,"t":"2026-10-06T17:00:00Z","v":645009,"vw":1.695211},{"c":1.695,"h":1.7,"l":1.69,"n":347,"o":1.695,"t":"2026-10-06T17:15:00Z","v":163123,"vw":1.693439},{"c":1.695,"h":1.7,"l":1.69,"n":503,"o":1.69,"t":"2026-10-06T17:30:00Z","v":382328,"vw":1.691952},{"c":1.69,"h":1.6977,"l":1.69,"n":439,"o":1.695,"t":"2026-10-06T17:45:00Z","v":210716,"vw":1.690877},{"c":1.69,"h":1.7,"l":1.69,"n":316,"o":1.69,"t":"2026-10-06T18:00:00Z","v":110630,"vw":1.694075},{"c":1.69,"h":1.7,"l":1.69,"n":277,"o":1.69,"t":"2026-10-06T18:15:00Z","v":184670,"vw":1.694549},{"c":1.69,"h":1.7,"l":1.685,"n":353,"o":1.69,"t":"2026-10-06T18:30:00Z","v":168927,"vw":1.692552},{"c":1.685,"h":1.695,"l":1.68,"n":492,"o":1.69,"t":"2026-10-06T18:45:00Z","v":295864,"vw":1.687915},{"c":1.685,"h":1.69,"l":1.68,"n":469,"o":1.685,"t":"2026-10-06T19:00:00Z","v":433441,"vw":1.68123},{"c":1.685,"h":1.69,"l":1.68,"n":608,"o":1.68,"t":"2026-10-06T19:15:00Z","v":344646,"vw":1.681674},{"c":1.675,"h":1.6878,"l":1.67,"n":650,"o":1.685,"t":"2026-10-06T19:30:00Z","v":324012,"vw":1.678676},{"c":1.675,"h":1.685,"l":1.67,"n":2062,"o":1.675,"t":"2026-10-06T19:45:00Z","v":1241509,"vw":1.677087},{"c":1.68,"h":1.68,"l":1.68,"n":7,"o":1.68,"t":"2026-10-06T20:00:00Z","v":798105,"vw":1.68},{"c":1.69,"h":1.69,"l":1.69,"n":16,"o":1.69,"t":"2026-10-06T20:30:00Z","v":367,"vw":1.69},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-06T23:30:00Z","v":1000,"vw":1.7},{"c":1.68,"h":1.69,"l":1.67,"n":9,"o":1.69,"t":"2026-10-07T09:15:00Z","v":10118,"vw":1.673414},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-07T09:30:00Z","v":600,"vw":1.67},{"c":1.68,"h":1.68,"l":1.68,"n":2,"o":1.68,"t":"2026-10-07T12:30:00Z","v":960,"vw":1.68},{"c":1.6769,"h":1.6769,"l":1.6769,"n":1,"o":1.6769,"t":"2026-10-07T13:00:00Z","v":200,"vw":1.6769},{"c":1.66,"h":1.68,"l":1.66,"n":6,"o":1.67,"t":"2026-10-07T13:15:00Z","v":403,"vw":1.67},{"c":1.665,"h":1.675,"l":1.64,"n":332,"o":1.64,"t":"2026-10-07T13:30:00Z","v":139749,"vw":1.66052},{"c":1.665,"h":1.67,"l":1.6607,"n":410,"o":1.665,"t":"2026-10-07T13:45:00Z","v":46492,"vw":1.66568},{"c":1.66,"h":1.67,"l":1.66,"n":305,"o":1.665,"t":"2026-10-07T14:00:00Z","v":45369,"vw":1.66539},{"c":1.665,"h":1.666,"l":1.66,"n":324,"o":1.665,"t":"2026-10-07T14:15:00Z","v":62536,"vw":1.663279},{"c":1.66,"h":1.666,"l":1.66,"n":445,"o":1.665,"t":"2026-10-07T14:30:00Z","v":67829,"vw":1.663696},{"c":1.66,"h":1.6677,"l":1.65,"n":525,"o":1.665,"t":"2026-10-07T14:45:00Z","v":142290,"vw":1.66025},{"c":1.66,"h":1.66,"l":1.65,"n":450,"o":1.66,"t":"2026-10-07T15:00:00Z","v":52567,"vw":1.659015},{"c":1.67,"h":1.67,"l":1.65,"n":1120,"o":1.655,"t":"2026-10-07T15:15:00Z","v":675205,"vw":1.663606},{"c":1.67,"h":1.67,"l":1.66,"n":419,"o":1.66,"t":"2026-10-07T15:30:00Z","v":236958,"vw":1.668039},{"c":1.665,"h":1.67,"l":1.66,"n":187,"o":1.67,"t":"2026-10-07T15:45:00Z","v":55323,"vw":1.668139},{"c":1.67,"h":1.67,"l":1.66,"n":342,"o":1.67,"t":"2026-10-07T16:00:00Z","v":115106,"vw":1.666412},{"c":1.67,"h":1.67,"l":1.66,"n":351,"o":1.665,"t":"2026-10-07T16:15:00Z","v":195629,"vw":1.669451},{"c":1.665,"h":1.67,"l":1.66,"n":402,"o":1.665,"t":"2026-10-07T16:30:00Z","v":90923,"vw":1.666194},{"c":1.665,"h":1.67,"l":1.66,"n":437,"o":1.665,"t":"2026-10-07T16:45:00Z","v":68344,"vw":1.666919},{"c":1.675,"h":1.68,"l":1.66,"n":757,"o":1.67,"t":"2026-10-07T17:00:00Z","v":695692,"vw":1.670273},{"c":1.675,"h":1.68,"l":1.67,"n":501,"o":1.675,"t":"2026-10-07T17:15:00Z","v":103774,"vw":1.675166},{"c":1.68,"h":1.68,"l":1.67,"n":403,"o":1.675,"t":"2026-10-07T17:30:00Z","v":167783,"vw":1.675305},{"c":1.68,"h":1.68,"l":1.67,"n":472,"o":1.675,"t":"2026-10-07T17:45:00Z","v":213866,"vw":1.677111},{"c":1.675,"h":1.68,"l":1.67,"n":556,"o":1.68,"t":"2026-10-07T18:00:00Z","v":85669,"vw":1.67772},{"c":1.68,"h":1.68,"l":1.67,"n":563,"o":1.675,"t":"2026-10-07T18:15:00Z","v":183169,"vw":1.677392},{"c":1.675,"h":1.68,"l":1.67,"n":658,"o":1.675,"t":"2026-10-07T18:30:00Z","v":109443,"vw":1.676921},{"c":1.68,"h":1.68,"l":1.67,"n":637,"o":1.68,"t":"2026-10-07T18:45:00Z","v":151898,"vw":1.676471},{"c":1.68,"h":1.68,"l":1.67,"n":384,"o":1.675,"t":"2026-10-07T19:00:00Z","v":344839,"vw":1.677772},{"c":1.67,"h":1.68,"l":1.67,"n":641,"o":1.675,"t":"2026-10-07T19:15:00Z","v":265226,"vw":1.674816},{"c":1.675,"h":1.68,"l":1.67,"n":835,"o":1.675,"t":"2026-10-07T19:30:00Z","v":303465,"vw":1.673611},{"c":1.66,"h":1.68,"l":1.66,"n":2081,"o":1.675,"t":"2026-10-07T19:45:00Z","v":1196997,"vw":1.67334},{"c":1.67,"h":1.67,"l":1.67,"n":9,"o":1.67,"t":"2026-10-07T20:00:00Z","v":750295,"vw":1.67},{"c":1.66,"h":1.66,"l":1.66,"n":24,"o":1.66,"t":"2026-10-07T20:30:00Z","v":310,"vw":1.66},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-07T23:00:00Z","v":100,"vw":1.67},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-08T11:45:00Z","v":300,"vw":1.7},{"c":1.6603,"h":1.67,"l":1.6603,"n":5,"o":1.67,"t":"2026-10-08T12:00:00Z","v":499,"vw":1.66515},{"c":1.68,"h":1.68,"l":1.68,"n":2,"o":1.68,"t":"2026-10-08T12:30:00Z","v":200,"vw":1.68},{"c":1.67,"h":1.67,"l":1.67,"n":9,"o":1.67,"t":"2026-10-08T12:45:00Z","v":488,"vw":1.67},{"c":1.65,"h":1.67,"l":1.65,"n":319,"o":1.66,"t":"2026-10-08T13:30:00Z","v":107233,"vw":1.662197},{"c":1.65,"h":1.66,"l":1.65,"n":190,"o":1.65,"t":"2026-10-08T13:45:00Z","v":38286,"vw":1.65199},{"c":1.65,"h":1.6669,"l":1.65,"n":498,"o":1.65,"t":"2026-10-08T14:00:00Z","v":359505,"vw":1.65989},{"c":1.65,"h":1.66,"l":1.65,"n":251,"o":1.65,"t":"2026-10-08T14:15:00Z","v":47091,"vw":1.65331},{"c":1.63,"h":1.66,"l":1.63,"n":410,"o":1.65,"t":"2026-10-08T14:30:00Z","v":204419,"vw":1.643017},{"c":1.63,"h":1.64,"l":1.63,"n":238,"o":1.63,"t":"2026-10-08T14:45:00Z","v":72809,"vw":1.633639},{"c":1.635,"h":1.6374,"l":1.63,"n":271,"o":1.63,"t":"2026-10-08T15:00:00Z","v":83710,"vw":1.632153},{"c":1.61,"h":1.64,"l":1.61,"n":912,"o":1.63,"t":"2026-10-08T15:15:00Z","v":655060,"vw":1.62696},{"c":1.615,"h":1.615,"l":1.605,"n":380,"o":1.61,"t":"2026-10-08T15:30:00Z","v":244809,"vw":1.608796},{"c":1.615,"h":1.62,"l":1.61,"n":248,"o":1.615,"t":"2026-10-08T15:45:00Z","v":108547,"vw":1.614042},{"c":1.615,"h":1.6174,"l":1.61,"n":259,"o":1.615,"t":"2026-10-08T16:00:00Z","v":58922,"vw":1.613499},{"c":1.615,"h":1.625,"l":1.61,"n":427,"o":1.61,"t":"2026-10-08T16:15:00Z","v":342176,"vw":1.618435},{"c":1.615,"h":1.62,"l":1.61,"n":232,"o":1.62,"t":"2026-10-08T16:30:00Z","v":84433,"vw":1.615151},{"c":1.6271,"h":1.6277,"l":1.61,"n":391,"o":1.61,"t":"2026-10-08T16:45:00Z","v":200560,"vw":1.619373},{"c":1.62,"h":1.63,"l":1.62,"n":335,"o":1.6223,"t":"2026-10-08T17:00:00Z","v":251298,"vw":1.62633},{"c":1.6326,"h":1.64,"l":1.62,"n":516,"o":1.625,"t":"2026-10-08T17:15:00Z","v":230703,"vw":1.633115},{"c":1.64,"h":1.64,"l":1.63,"n":312,"o":1.635,"t":"2026-10-08T17:30:00Z","v":81706,"vw":1.636467},{"c":1.63,"h":1.64,"l":1.63,"n":812,"o":1.64,"t":"2026-10-08T17:45:00Z","v":455380,"vw":1.633672},{"c":1.645,"h":1.65,"l":1.63,"n":1040,"o":1.635,"t":"2026-10-08T18:00:00Z","v":388021,"vw":1.64026},{"c":1.645,"h":1.645,"l":1.64,"n":204,"o":1.645,"t":"2026-10-08T18:15:00Z","v":58901,"vw":1.644396},{"c":1.645,"h":1.65,"l":1.64,"n":402,"o":1.64,"t":"2026-10-08T18:30:00Z","v":98764,"vw":1.645301},{"c":1.6495,"h":1.65,"l":1.64,"n":506,"o":1.64,"t":"2026-10-08T18:45:00Z","v":263888,"vw":1.64424},{"c":1.655,"h":1.66,"l":1.64,"n":408,"o":1.645,"t":"2026-10-08T19:00:00Z","v":251759,"vw":1.650914},{"c":1.655,"h":1.67,"l":1.65,"n":1133,"o":1.655,"t":"2026-10-08T19:15:00Z","v":1251154,"vw":1.659712},{"c":1.655,"h":1.66,"l":1.65,"n":475,"o":1.655,"t":"2026-10-08T19:30:00Z","v":233886,"vw":1.655103},{"c":1.67,"h":1.67,"l":1.65,"n":1624,"o":1.655,"t":"2026-10-08T19:45:00Z","v":1754435,"vw":1.663152},{"c":1.67,"h":1.67,"l":1.67,"n":8,"o":1.67,"t":"2026-10-08T20:00:00Z","v":1093718,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-08T20:45:00Z","v":400,"vw":1.67},{"c":1.6274,"h":1.65,"l":1.6274,"n":3,"o":1.65,"t":"2026-10-08T21:00:00Z","v":3500,"vw":1.628206},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-08T22:30:00Z","v":20000,"vw":1.65},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-08T23:00:00Z","v":377,"vw":1.62},{"c":1.69,"h":1.69,"l":1.69,"n":4,"o":1.69,"t":"2026-10-09T08:00:00Z","v":862,"vw":1.69},{"c":1.69,"h":1.6901,"l":1.69,"n":7,"o":1.69,"t":"2026-10-09T12:45:00Z","v":6550,"vw":1.690046},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-09T13:15:00Z","v":200,"vw":1.69},{"c":1.695,"h":1.7,"l":1.67,"n":350,"o":1.7,"t":"2026-10-09T13:30:00Z","v":228253,"vw":1.689059},{"c":1.71,"h":1.71,"l":1.6912,"n":291,"o":1.7,"t":"2026-10-09T13:45:00Z","v":90109,"vw":1.700525},{"c":1.705,"h":1.7099,"l":1.69,"n":363,"o":1.7003,"t":"2026-10-09T14:00:00Z","v":129328,"vw":1.700508},{"c":1.7099,"h":1.7099,"l":1.7,"n":219,"o":1.705,"t":"2026-10-09T14:15:00Z","v":54653,"vw":1.703952},{"c":1.705,"h":1.71,"l":1.7,"n":137,"o":1.705,"t":"2026-10-09T14:30:00Z","v":18385,"vw":1.704756},{"c":1.705,"h":1.7083,"l":1.7,"n":349,"o":1.705,"t":"2026-10-09T14:45:00Z","v":16931,"vw":1.704224},{"c":1.705,"h":1.705,"l":1.7012,"n":214,"o":1.705,"t":"2026-10-09T15:00:00Z","v":9490,"vw":1.704681},{"c":1.705,"h":1.71,"l":1.7,"n":97,"o":1.71,"t":"2026-10-09T15:15:00Z","v":10821,"vw":1.705598},{"c":1.705,"h":1.7099,"l":1.7,"n":160,"o":1.705,"t":"2026-10-09T15:30:00Z","v":33050,"vw":1.704605},{"c":1.71,"h":1.71,"l":1.7002,"n":188,"o":1.705,"t":"2026-10-09T15:45:00Z","v":102831,"vw":1.707075},{"c":1.705,"h":1.71,"l":1.7,"n":144,"o":1.71,"t":"2026-10-09T16:00:00Z","v":60589,"vw":1.705672},{"c":1.705,"h":1.71,"l":1.7,"n":198,"o":1.705,"t":"2026-10-09T16:15:00Z","v":159899,"vw":1.706614},{"c":1.705,"h":1.71,"l":1.7,"n":114,"o":1.705,"t":"2026-10-09T16:30:00Z","v":21216,"vw":1.704349},{"c":1.7,"h":1.72,"l":1.7,"n":531,"o":1.705,"t":"2026-10-09T16:45:00Z","v":945731,"vw":1.711959},{"c":1.71,"h":1.71,"l":1.7,"n":163,"o":1.7,"t":"2026-10-09T17:00:00Z","v":65975,"vw":1.704987},{"c":1.7,"h":1.71,"l":1.7,"n":224,"o":1.71,"t":"2026-10-09T17:15:00Z","v":209803,"vw":1.70335},{"c":1.7,"h":1.7099,"l":1.7,"n":214,"o":1.7,"t":"2026-10-09T17:30:00Z","v":45455,"vw":1.702742},{"c":1.7,"h":1.71,"l":1.7,"n":179,"o":1.705,"t":"2026-10-09T17:45:00Z","v":51890,"vw":1.702513},{"c":1.7,"h":1.71,"l":1.7,"n":245,"o":1.705,"t":"2026-10-09T18:00:00Z","v":223433,"vw":1.705076},{"c":1.7,"h":1.71,"l":1.7,"n":170,"o":1.7,"t":"2026-10-09T18:15:00Z","v":88526,"vw":1.703855},{"c":1.7,"h":1.71,"l":1.7,"n":192,"o":1.7,"t":"2026-10-09T18:30:00Z","v":117202,"vw":1.70417},{"c":1.7,"h":1.71,"l":1.7,"n":290,"o":1.705,"t":"2026-10-09T18:45:00Z","v":256936,"vw":1.706363},{"c":1.705,"h":1.71,"l":1.7,"n":352,"o":1.705,"t":"2026-10-09T19:00:00Z","v":127172,"vw":1.70284},{"c":1.705,"h":1.71,"l":1.7,"n":1267,"o":1.7,"t":"2026-10-09T19:15:00Z","v":279125,"vw":1.704226},{"c":1.705,"h":1.709,"l":1.7,"n":1137,"o":1.7,"t":"2026-10-09T19:30:00Z","v":191319,"vw":1.701505},{"c":1.7,"h":1.71,"l":1.7,"n":1602,"o":1.7,"t":"2026-10-09T19:45:00Z","v":890545,"vw":1.702118},{"c":1.7,"h":1.7,"l":1.7,"n":9,"o":1.7,"t":"2026-10-09T20:00:00Z","v":806911,"vw":1.7},{"c":1.71,"h":1.71,"l":1.71,"n":5,"o":1.71,"t":"2026-10-09T20:45:00Z","v":511,"vw":1.71},{"c":1.6846,"h":1.6846,"l":1.6846,"n":1,"o":1.6846,"t":"2026-10-09T23:30:00Z","v":100,"vw":1.6846},{"c":1.7,"h":1.7,"l":1.7,"n":7,"o":1.7,"t":"2026-10-12T08:45:00Z","v":1116,"vw":1.7},{"c":1.71,"h":1.71,"l":1.71,"n":2,"o":1.71,"t":"2026-10-12T11:00:00Z","v":102,"vw":1.71},{"c":1.715,"h":1.73,"l":1.7,"n":635,"o":1.71,"t":"2026-10-12T13:30:00Z","v":242434,"vw":1.716595},{"c":1.7,"h":1.715,"l":1.695,"n":296,"o":1.71,"t":"2026-10-12T13:45:00Z","v":174041,"vw":1.701687},{"c":1.7,"h":1.7077,"l":1.7,"n":192,"o":1.7,"t":"2026-10-12T14:00:00Z","v":54677,"vw":1.700513},{"c":1.69,"h":1.705,"l":1.69,"n":573,"o":1.7,"t":"2026-10-12T14:15:00Z","v":220710,"vw":1.699679},{"c":1.7,"h":1.7,"l":1.69,"n":423,"o":1.7,"t":"2026-10-12T14:30:00Z","v":97663,"vw":1.696649},{"c":1.705,"h":1.71,"l":1.69,"n":401,"o":1.7,"t":"2026-10-12T14:45:00Z","v":187176,"vw":1.700764},{"c":1.7,"h":1.71,"l":1.7,"n":266,"o":1.705,"t":"2026-10-12T15:00:00Z","v":56218,"vw":1.701363},{"c":1.7,"h":1.705,"l":1.7,"n":324,"o":1.705,"t":"2026-10-12T15:15:00Z","v":43744,"vw":1.701052},{"c":1.7,"h":1.71,"l":1.7,"n":246,"o":1.7,"t":"2026-10-12T15:30:00Z","v":59253,"vw":1.703235},{"c":1.7,"h":1.71,"l":1.7,"n":285,"o":1.7,"t":"2026-10-12T15:45:00Z","v":42545,"vw":1.701841},{"c":1.7,"h":1.71,"l":1.7,"n":370,"o":1.7012,"t":"2026-10-12T16:00:00Z","v":52846,"vw":1.703414},{"c":1.7,"h":1.705,"l":1.7,"n":673,"o":1.7,"t":"2026-10-12T16:15:00Z","v":55082,"vw":1.70218},{"c":1.7,"h":1.7099,"l":1.7,"n":742,"o":1.7,"t":"2026-10-12T16:30:00Z","v":133214,"vw":1.704659},{"c":1.7,"h":1.709,"l":1.7,"n":1008,"o":1.7,"t":"2026-10-12T16:45:00Z","v":105805,"vw":1.702319},{"c":1.705,"h":1.71,"l":1.7,"n":1111,"o":1.7042,"t":"2026-10-12T17:00:00Z","v":80981,"vw":1.704165},{"c":1.71,"h":1.71,"l":1.7,"n":833,"o":1.7,"t":"2026-10-12T17:15:00Z","v":524252,"vw":1.705758},{"c":1.705,"h":1.71,"l":1.7,"n":300,"o":1.7,"t":"2026-10-12T17:30:00Z","v":167302,"vw":1.706993},{"c":1.7,"h":1.71,"l":1.7,"n":307,"o":1.705,"t":"2026-10-12T17:45:00Z","v":135135,"vw":1.706435},{"c":1.71,"h":1.71,"l":1.7,"n":682,"o":1.705,"t":"2026-10-12T18:00:00Z","v":85792,"vw":1.707798},{"c":1.71,"h":1.725,"l":1.7,"n":1350,"o":1.705,"t":"2026-10-12T18:15:00Z","v":1190341,"vw":1.712215},{"c":1.725,"h":1.7299,"l":1.71,"n":720,"o":1.715,"t":"2026-10-12T18:30:00Z","v":464329,"vw":1.719844},{"c":1.72,"h":1.73,"l":1.72,"n":1055,"o":1.72,"t":"2026-10-12T18:45:00Z","v":442390,"vw":1.724041},{"c":1.72,"h":1.73,"l":1.72,"n":701,"o":1.72,"t":"2026-10-12T19:00:00Z","v":294580,"vw":1.72338},{"c":1.71,"h":1.725,"l":1.71,"n":702,"o":1.72,"t":"2026-10-12T19:15:00Z","v":283304,"vw":1.716403},{"c":1.71,"h":1.715,"l":1.71,"n":547,"o":1.71,"t":"2026-10-12T19:30:00Z","v":152172,"vw":1.712168},{"c":1.705,"h":1.7175,"l":1.7,"n":1502,"o":1.71,"t":"2026-10-12T19:45:00Z","v":1106701,"vw":1.704083},{"c":1.7,"h":1.7,"l":1.7,"n":9,"o":1.7,"t":"2026-10-12T20:00:00Z","v":626567,"vw":1.7},{"c":1.711,"h":1.711,"l":1.711,"n":2,"o":1.711,"t":"2026-10-12T23:45:00Z","v":150,"vw":1.711},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-10-13T08:00:00Z","v":1354,"vw":1.72},{"c":1.7184,"h":1.7184,"l":1.7184,"n":1,"o":1.7184,"t":"2026-10-13T08:15:00Z","v":100,"vw":1.7184},{"c":1.74,"h":1.74,"l":1.74,"n":8,"o":1.74,"t":"2026-10-13T10:00:00Z","v":52779,"vw":1.74},{"c":1.73,"h":1.73,"l":1.73,"n":9,"o":1.73,"t":"2026-10-13T10:45:00Z","v":2226,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":2,"o":1.73,"t":"2026-10-13T11:15:00Z","v":300,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-13T11:30:00Z","v":100,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-13T12:15:00Z","v":500,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":3,"o":1.73,"t":"2026-10-13T12:30:00Z","v":3500,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":2,"o":1.73,"t":"2026-10-13T12:45:00Z","v":2729,"vw":1.73},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-13T13:00:00Z","v":2630,"vw":1.74},{"c":1.74,"h":1.75,"l":1.74,"n":19,"o":1.75,"t":"2026-10-13T13:15:00Z","v":9518,"vw":1.749512},{"c":1.795,"h":1.8,"l":1.73,"n":611,"o":1.74,"t":"2026-10-13T13:30:00Z","v":432959,"vw":1.77173},{"c":1.77,"h":1.8,"l":1.77,"n":645,"o":1.795,"t":"2026-10-13T13:45:00Z","v":238592,"vw":1.783594},{"c":1.785,"h":1.785,"l":1.77,"n":591,"o":1.7701,"t":"2026-10-13T14:00:00Z","v":243147,"vw":1.777384},{"c":1.805,"h":1.8093,"l":1.78,"n":792,"o":1.78,"t":"2026-10-13T14:15:00Z","v":1029245,"vw":1.794887},{"c":1.785,"h":1.8093,"l":1.78,"n":456,"o":1.805,"t":"2026-10-13T14:30:00Z","v":248525,"vw":1.795223},{"c":1.7881,"h":1.7881,"l":1.77,"n":395,"o":1.78,"t":"2026-10-13T14:45:00Z","v":236207,"vw":1.780262},{"c":1.785,"h":1.79,"l":1.78,"n":256,"o":1.785,"t":"2026-10-13T15:00:00Z","v":43764,"vw":1.783199},{"c":1.8,"h":1.8,"l":1.78,"n":731,"o":1.785,"t":"2026-10-13T15:15:00Z","v":478029,"vw":1.788398},{"c":1.79,"h":1.8,"l":1.79,"n":324,"o":1.795,"t":"2026-10-13T15:30:00Z","v":115363,"vw":1.796658},{"c":1.79,"h":1.795,"l":1.78,"n":379,"o":1.795,"t":"2026-10-13T15:45:00Z","v":228083,"vw":1.789039},{"c":1.785,"h":1.79,"l":1.7802,"n":354,"o":1.785,"t":"2026-10-13T16:00:00Z","v":65461,"vw":1.787382},{"c":1.8,"h":1.8,"l":1.78,"n":502,"o":1.785,"t":"2026-10-13T16:15:00Z","v":310729,"vw":1.792493},{"c":1.8,"h":1.8,"l":1.79,"n":458,"o":1.8,"t":"2026-10-13T16:30:00Z","v":282891,"vw":1.795932},{"c":1.79,"h":1.8,"l":1.79,"n":409,"o":1.79,"t":"2026-10-13T16:45:00Z","v":112226,"vw":1.795553},{"c":1.795,"h":1.8,"l":1.79,"n":425,"o":1.795,"t":"2026-10-13T17:00:00Z","v":180616,"vw":1.795501},{"c":1.795,"h":1.8,"l":1.79,"n":417,"o":1.8,"t":"2026-10-13T17:15:00Z","v":583138,"vw":1.794891},{"c":1.795,"h":1.8,"l":1.79,"n":331,"o":1.795,"t":"2026-10-13T17:30:00Z","v":85713,"vw":1.797074},{"c":1.805,"h":1.81,"l":1.79,"n":669,"o":1.795,"t":"2026-10-13T17:45:00Z","v":401519,"vw":1.802364},{"c":1.8012,"h":1.82,"l":1.8,"n":752,"o":1.805,"t":"2026-10-13T18:00:00Z","v":1167585,"vw":1.80975},{"c":1.795,"h":1.805,"l":1.79,"n":595,"o":1.805,"t":"2026-10-13T18:15:00Z","v":330445,"vw":1.799474},{"c":1.795,"h":1.8,"l":1.79,"n":411,"o":1.79,"t":"2026-10-13T18:30:00Z","v":87618,"vw":1.794204},{"c":1.795,"h":1.8,"l":1.79,"n":530,"o":1.79,"t":"2026-10-13T18:45:00Z","v":96309,"vw":1.796717},{"c":1.805,"h":1.81,"l":1.795,"n":727,"o":1.795,"t":"2026-10-13T19:00:00Z","v":757963,"vw":1.805471},{"c":1.82,"h":1.82,"l":1.8001,"n":835,"o":1.81,"t":"2026-10-13T19:15:00Z","v":424338,"vw":1.812764},{"c":1.81,"h":1.82,"l":1.8,"n":1050,"o":1.815,"t":"2026-10-13T19:30:00Z","v":876159,"vw":1.811382},{"c":1.81,"h":1.82,"l":1.8,"n":2355,"o":1.81,"t":"2026-10-13T19:45:00Z","v":2182187,"vw":1.808862},{"c":1.77,"h":1.8,"l":1.77,"n":11,"o":1.8,"t":"2026-10-13T20:00:00Z","v":778411,"vw":1.79995},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-13T21:00:00Z","v":500,"vw":1.77},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-13T22:15:00Z","v":108,"vw":1.79},{"c":1.8,"h":1.8,"l":1.8,"n":7,"o":1.8,"t":"2026-10-13T23:30:00Z","v":163,"vw":1.8},{"c":1.81,"h":1.81,"l":1.8,"n":13,"o":1.8,"t":"2026-10-13T23:45:00Z","v":1921,"vw":1.802189},{"c":1.79,"h":1.81,"l":1.79,"n":6,"o":1.81,"t":"2026-10-14T08:00:00Z","v":423,"vw":1.798834},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-14T08:45:00Z","v":300,"vw":1.75},{"c":1.7995,"h":1.7997,"l":1.7995,"n":3,"o":1.7997,"t":"2026-10-14T11:30:00Z","v":2165,"vw":1.799685},{"c":1.8,"h":1.8,"l":1.78,"n":7,"o":1.78,"t":"2026-10-14T12:30:00Z","v":1900,"vw":1.782816},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-10-14T12:45:00Z","v":11000,"vw":1.78},{"c":1.8,"h":1.8,"l":1.8,"n":2,"o":1.8,"t":"2026-10-14T13:15:00Z","v":300,"vw":1.8},{"c":1.8,"h":1.81,"l":1.785,"n":513,"o":1.8,"t":"2026-10-14T13:30:00Z","v":207758,"vw":1.798463},{"c":1.795,"h":1.8077,"l":1.79,"n":422,"o":1.8,"t":"2026-10-14T13:45:00Z","v":163592,"vw":1.799664},{"c":1.79,"h":1.8,"l":1.785,"n":446,"o":1.79,"t":"2026-10-14T14:00:00Z","v":123911,"vw":1.790351},{"c":1.79,"h":1.7977,"l":1.79,"n":280,"o":1.79,"t":"2026-10-14T14:15:00Z","v":64426,"vw":1.791121},{"c":1.79,"h":1.7999,"l":1.79,"n":247,"o":1.79,"t":"2026-10-14T14:30:00Z","v":43380,"vw":1.792453},{"c":1.79,"h":1.8,"l":1.79,"n":286,"o":1.79,"t":"2026-10-14T14:45:00Z","v":62075,"vw":1.792174},{"c":1.795,"h":1.795,"l":1.79,"n":333,"o":1.79,"t":"2026-10-14T15:00:00Z","v":70455,"vw":1.791339},{"c":1.79,"h":1.8,"l":1.79,"n":426,"o":1.79,"t":"2026-10-14T15:15:00Z","v":243688,"vw":1.793932},{"c":1.79,"h":1.8,"l":1.79,"n":217,"o":1.79,"t":"2026-10-14T15:30:00Z","v":36627,"vw":1.791806},{"c":1.795,"h":1.8,"l":1.79,"n":220,"o":1.79,"t":"2026-10-14T15:45:00Z","v":35396,"vw":1.792212},{"c":1.795,"h":1.8,"l":1.79,"n":255,"o":1.795,"t":"2026-10-14T16:00:00Z","v":43118,"vw":1.794121},{"c":1.795,"h":1.8,"l":1.79,"n":441,"o":1.795,"t":"2026-10-14T16:15:00Z","v":80452,"vw":1.794556},{"c":1.795,"h":1.8,"l":1.79,"n":677,"o":1.79,"t":"2026-10-14T16:30:00Z","v":163974,"vw":1.797137},{"c":1.795,"h":1.8,"l":1.79,"n":251,"o":1.79,"t":"2026-10-14T16:45:00Z","v":64925,"vw":1.794195},{"c":1.79,"h":1.7974,"l":1.79,"n":199,"o":1.795,"t":"2026-10-14T17:00:00Z","v":87730,"vw":1.791942},{"c":1.79,"h":1.8,"l":1.79,"n":230,"o":1.79,"t":"2026-10-14T17:15:00Z","v":45866,"vw":1.793682},{"c":1.78,"h":1.795,"l":1.78,"n":455,"o":1.79,"t":"2026-10-14T17:30:00Z","v":238220,"vw":1.787946},{"c":1.785,"h":1.79,"l":1.78,"n":318,"o":1.785,"t":"2026-10-14T17:45:00Z","v":97099,"vw":1.785678},{"c":1.785,"h":1.79,"l":1.78,"n":396,"o":1.785,"t":"2026-10-14T18:00:00Z","v":86811,"vw":1.784943},{"c":1.785,"h":1.79,"l":1.78,"n":245,"o":1.785,"t":"2026-10-14T18:15:00Z","v":48971,"vw":1.78239},{"c":1.785,"h":1.79,"l":1.78,"n":328,"o":1.78,"t":"2026-10-14T18:30:00Z","v":577461,"vw":1.78415},{"c":1.785,"h":1.79,"l":1.78,"n":488,"o":1.78,"t":"2026-10-14T18:45:00Z","v":203923,"vw":1.78343},{"c":1.785,"h":1.79,"l":1.78,"n":423,"o":1.785,"t":"2026-10-14T19:00:00Z","v":242791,"vw":1.784244},{"c":1.785,"h":1.79,"l":1.78,"n":603,"o":1.785,"t":"2026-10-14T19:15:00Z","v":471289,"vw":1.788094},{"c":1.795,"h":1.8,"l":1.785,"n":846,"o":1.785,"t":"2026-10-14T19:30:00Z","v":333994,"vw":1.793503},{"c":1.81,"h":1.81,"l":1.7901,"n":1972,"o":1.795,"t":"2026-10-14T19:45:00Z","v":1002988,"vw":1.800825},{"c":1.8,"h":1.8,"l":1.8,"n":9,"o":1.8,"t":"2026-10-14T20:00:00Z","v":576559,"vw":1.8},{"c":1.8097,"h":1.8097,"l":1.8097,"n":1,"o":1.8097,"t":"2026-10-14T20:15:00Z","v":1591,"vw":1.8097},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-14T20:30:00Z","v":100,"vw":1.8},{"c":1.8002,"h":1.8002,"l":1.8002,"n":2,"o":1.8002,"t":"2026-10-14T20:45:00Z","v":1050,"vw":1.8002},{"c":1.81,"h":1.81,"l":1.8092,"n":2,"o":1.8092,"t":"2026-10-14T23:15:00Z","v":2600,"vw":1.8096},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-10-14T23:30:00Z","v":184,"vw":1.81},{"c":1.81,"h":1.81,"l":1.81,"n":2,"o":1.81,"t":"2026-10-14T23:45:00Z","v":146,"vw":1.81},{"c":1.75,"h":1.77,"l":1.75,"n":19,"o":1.77,"t":"2026-10-15T08:00:00Z","v":90047,"vw":1.751236},{"c":1.7986,"h":1.7986,"l":1.7986,"n":1,"o":1.7986,"t":"2026-10-15T09:45:00Z","v":180,"vw":1.7986},{"c":1.76,"h":1.76,"l":1.76,"n":5,"o":1.76,"t":"2026-10-15T10:15:00Z","v":1009,"vw":1.76},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-15T10:30:00Z","v":100,"vw":1.72},{"c":1.75,"h":1.75,"l":1.61,"n":19,"o":1.67,"t":"2026-10-15T10:45:00Z","v":2826,"vw":1.718996},{"c":1.78,"h":1.8,"l":1.77,"n":22,"o":1.77,"t":"2026-10-15T11:00:00Z","v":16349,"vw":1.784045},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-15T11:15:00Z","v":332,"vw":1.78},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-15T11:30:00Z","v":100,"vw":1.79},{"c":1.7795,"h":1.7795,"l":1.7795,"n":1,"o":1.7795,"t":"2026-10-15T12:45:00Z","v":100,"vw":1.7795},{"c":1.77,"h":1.77,"l":1.77,"n":4,"o":1.77,"t":"2026-10-15T13:00:00Z","v":3013,"vw":1.77},{"c":1.81,"h":1.81,"l":1.7801,"n":11,"o":1.7801,"t":"2026-10-15T13:15:00Z","v":2556,"vw":1.79574},{"c":1.835,"h":1.84,"l":1.79,"n":453,"o":1.795,"t":"2026-10-15T13:30:00Z","v":373862,"vw":1.820442},{"c":1.875,"h":1.88,"l":1.8301,"n":770,"o":1.8312,"t":"2026-10-15T13:45:00Z","v":373339,"vw":1.857493},{"c":1.875,"h":1.89,"l":1.87,"n":644,"o":1.875,"t":"2026-10-15T14:00:00Z","v":210156,"vw":1.877117},{"c":1.875,"h":1.89,"l":1.8601,"n":1255,"o":1.88,"t":"2026-10-15T14:15:00Z","v":1100438,"vw":1.877892},{"c":1.865,"h":1.88,"l":1.86,"n":893,"o":1.871,"t":"2026-10-15T14:30:00Z","v":269749,"vw":1.870066},{"c":1.8701,"h":1.88,"l":1.86,"n":449,"o":1.865,"t":"2026-10-15T14:45:00Z","v":190926,"vw":1.87032},{"c":1.885,"h":1.89,"l":1.87,"n":660,"o":1.87,"t":"2026-10-15T15:00:00Z","v":292267,"vw":1.880384},{"c":1.885,"h":1.91,"l":1.8723,"n":1709,"o":1.885,"t":"2026-10-15T15:15:00Z","v":1778353,"vw":1.896278},{"c":1.865,"h":1.885,"l":1.8601,"n":495,"o":1.885,"t":"2026-10-15T15:30:00Z","v":264670,"vw":1.871175},{"c":1.86,"h":1.87,"l":1.86,"n":410,"o":1.865,"t":"2026-10-15T15:45:00Z","v":184440,"vw":1.863384},{"c":1.85,"h":1.8678,"l":1.85,"n":651,"o":1.86,"t":"2026-10-15T16:00:00Z","v":166352,"vw":1.855192},{"c":1.85,"h":1.86,"l":1.85,"n":924,"o":1.85,"t":"2026-10-15T16:15:00Z","v":348656,"vw":1.852115},{"c":1.85,"h":1.8576,"l":1.85,"n":828,"o":1.85,"t":"2026-10-15T16:30:00Z","v":218375,"vw":1.850727},{"c":1.85,"h":1.8574,"l":1.85,"n":756,"o":1.855,"t":"2026-10-15T16:45:00Z","v":174373,"vw":1.850572},{"c":1.85,"h":1.86,"l":1.85,"n":925,"o":1.85,"t":"2026-10-15T17:00:00Z","v":333957,"vw":1.853839},{"c":1.865,"h":1.8699,"l":1.845,"n":1077,"o":1.85,"t":"2026-10-15T17:15:00Z","v":739069,"vw":1.855248},{"c":1.86,"h":1.87,"l":1.86,"n":575,"o":1.86,"t":"2026-10-15T17:30:00Z","v":299641,"vw":1.865996},{"c":1.86,"h":1.87,"l":1.86,"n":714,"o":1.865,"t":"2026-10-15T17:45:00Z","v":272814,"vw":1.863586},{"c":1.86,"h":1.87,"l":1.86,"n":811,"o":1.865,"t":"2026-10-15T18:00:00Z","v":636977,"vw":1.866649},{"c":1.865,"h":1.8676,"l":1.86,"n":564,"o":1.865,"t":"2026-10-15T18:15:00Z","v":217770,"vw":1.861467},{"c":1.865,"h":1.87,"l":1.86,"n":1282,"o":1.86,"t":"2026-10-15T18:30:00Z","v":881228,"vw":1.864826},{"c":1.875,"h":1.88,"l":1.865,"n":640,"o":1.865,"t":"2026-10-15T18:45:00Z","v":616900,"vw":1.874063},{"c":1.88,"h":1.89,"l":1.87,"n":2218,"o":1.875,"t":"2026-10-15T19:00:00Z","v":1557429,"vw":1.880312},{"c":1.87,"h":1.88,"l":1.87,"n":1080,"o":1.87,"t":"2026-10-15T19:15:00Z","v":235382,"vw":1.872158},{"c":1.87,"h":1.88,"l":1.86,"n":1580,"o":1.87,"t":"2026-10-15T19:30:00Z","v":781372,"vw":1.868861},{"c":1.855,"h":1.87,"l":1.85,"n":3578,"o":1.865,"t":"2026-10-15T19:45:00Z","v":2204522,"vw":1.860794},{"c":1.88,"h":1.89,"l":1.86,"n":96,"o":1.87,"t":"2026-10-15T20:00:00Z","v":1183164,"vw":1.870284},{"c":1.87,"h":1.89,"l":1.87,"n":8,"o":1.89,"t":"2026-10-15T20:45:00Z","v":451,"vw":1.875},{"c":1.85,"h":1.85,"l":1.85,"n":13,"o":1.85,"t":"2026-10-15T22:45:00Z","v":206,"vw":1.85},{"c":1.8937,"h":1.8937,"l":1.8937,"n":1,"o":1.8937,"t":"2026-10-15T23:00:00Z","v":530,"vw":1.8937},{"c":1.88,"h":1.8919,"l":1.88,"n":3,"o":1.8919,"t":"2026-10-15T23:15:00Z","v":1026,"vw":1.883193},{"c":1.86,"h":1.86,"l":1.86,"n":2,"o":1.86,"t":"2026-10-15T23:45:00Z","v":324,"vw":1.86},{"c":1.9,"h":1.93,"l":1.88,"n":59,"o":1.9,"t":"2026-10-16T08:00:00Z","v":63423,"vw":1.899656},{"c":1.92,"h":1.92,"l":1.91,"n":31,"o":1.91,"t":"2026-10-16T09:00:00Z","v":9643,"vw":1.919095},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-16T09:15:00Z","v":400,"vw":1.92},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-16T09:30:00Z","v":6000,"vw":1.93},{"c":1.947,"h":1.947,"l":1.92,"n":5,"o":1.93,"t":"2026-10-16T10:00:00Z","v":7012,"vw":1.926},{"c":1.93,"h":1.93,"l":1.93,"n":6,"o":1.93,"t":"2026-10-16T11:00:00Z","v":296,"vw":1.93},{"c":1.9381,"h":1.9381,"l":1.9381,"n":4,"o":1.9381,"t":"2026-10-16T11:15:00Z","v":307,"vw":1.9381},{"c":1.92,"h":1.92,"l":1.92,"n":14,"o":1.92,"t":"2026-10-16T11:30:00Z","v":360,"vw":1.92},{"c":1.93,"h":1.93,"l":1.92,"n":10,"o":1.92,"t":"2026-10-16T11:45:00Z","v":275,"vw":1.924505},{"c":1.92,"h":1.93,"l":1.92,"n":31,"o":1.92,"t":"2026-10-16T12:00:00Z","v":2542,"vw":1.92049},{"c":1.9382,"h":1.9382,"l":1.9382,"n":1,"o":1.9382,"t":"2026-10-16T13:00:00Z","v":137,"vw":1.9382},{"c":1.9398,"h":1.98,"l":1.9202,"n":1638,"o":1.95,"t":"2026-10-16T13:30:00Z","v":1340398,"vw":1.962836},{"c":1.93,"h":1.94,"l":1.93,"n":384,"o":1.935,"t":"2026-10-16T13:45:00Z","v":209660,"vw":1.933697},{"c":1.93,"h":1.94,"l":1.93,"n":789,"o":1.93,"t":"2026-10-16T14:00:00Z","v":525579,"vw":1.933406},{"c":1.935,"h":1.945,"l":1.93,"n":1021,"o":1.93,"t":"2026-10-16T14:15:00Z","v":824493,"vw":1.937768},{"c":1.94,"h":1.94,"l":1.93,"n":474,"o":1.93,"t":"2026-10-16T14:30:00Z","v":131423,"vw":1.936666},{"c":1.93,"h":1.945,"l":1.93,"n":584,"o":1.935,"t":"2026-10-16T14:45:00Z","v":367102,"vw":1.939843},{"c":1.93,"h":1.94,"l":1.93,"n":343,"o":1.93,"t":"2026-10-16T15:00:00Z","v":60017,"vw":1.933085},{"c":1.93,"h":1.94,"l":1.93,"n":374,"o":1.93,"t":"2026-10-16T15:15:00Z","v":99440,"vw":1.931409},{"c":1.935,"h":1.94,"l":1.93,"n":336,"o":1.93,"t":"2026-10-16T15:30:00Z","v":83330,"vw":1.931538},{"c":1.93,"h":1.935,"l":1.93,"n":317,"o":1.93,"t":"2026-10-16T15:45:00Z","v":69229,"vw":1.932473},{"c":1.9301,"h":1.9399,"l":1.92,"n":397,"o":1.935,"t":"2026-10-16T16:00:00Z","v":211372,"vw":1.929749},{"c":1.93,"h":1.94,"l":1.93,"n":104,"o":1.94,"t":"2026-10-16T16:15:00Z","v":16651,"vw":1.933126},{"c":1.93,"h":1.94,"l":1.93,"n":320,"o":1.93,"t":"2026-10-16T16:30:00Z","v":60748,"vw":1.931099},{"c":1.935,"h":1.9376,"l":1.93,"n":263,"o":1.93,"t":"2026-10-16T16:45:00Z","v":50077,"vw":1.930901},{"c":1.93,"h":1.939,"l":1.93,"n":1040,"o":1.93,"t":"2026-10-16T17:00:00Z","v":437126,"vw":1.930983},{"c":1.935,"h":1.94,"l":1.92,"n":651,"o":1.9301,"t":"2026-10-16T17:15:00Z","v":509266,"vw":1.930149},{"c":1.95,"h":1.95,"l":1.93,"n":466,"o":1.935,"t":"2026-10-16T17:30:00Z","v":289440,"vw":1.938403},{"c":1.94,"h":1.95,"l":1.94,"n":212,"o":1.945,"t":"2026-10-16T17:45:00Z","v":99214,"vw":1.943441},{"c":1.94,"h":1.945,"l":1.9308,"n":372,"o":1.94,"t":"2026-10-16T18:00:00Z","v":193000,"vw":1.939848},{"c":1.935,"h":1.94,"l":1.931,"n":350,"o":1.94,"t":"2026-10-16T18:15:00Z","v":143770,"vw":1.937913},{"c":1.945,"h":1.95,"l":1.9301,"n":440,"o":1.94,"t":"2026-10-16T18:30:00Z","v":347209,"vw":1.942498},{"c":1.94,"h":1.95,"l":1.94,"n":381,"o":1.945,"t":"2026-10-16T18:45:00Z","v":84727,"vw":1.944113},{"c":1.945,"h":1.95,"l":1.94,"n":342,"o":1.94,"t":"2026-10-16T19:00:00Z","v":121217,"vw":1.942254},{"c":1.95,"h":1.97,"l":1.94,"n":906,"o":1.945,"t":"2026-10-16T19:15:00Z","v":1524050,"vw":1.954681},{"c":1.94,"h":1.9577,"l":1.94,"n":845,"o":1.955,"t":"2026-10-16T19:30:00Z","v":408010,"vw":1.946209},{"c":1.95,"h":1.96,"l":1.94,"n":2066,"o":1.94,"t":"2026-10-16T19:45:00Z","v":772102,"vw":1.949848},{"c":1.95,"h":1.95,"l":1.95,"n":12,"o":1.95,"t":"2026-10-16T20:00:00Z","v":865549,"vw":1.95},{"c":1.9603,"h":1.97,"l":1.9603,"n":2,"o":1.97,"t":"2026-10-16T20:15:00Z","v":615,"vw":1.961877},{"c":1.9509,"h":1.9509,"l":1.9509,"n":1,"o":1.9509,"t":"2026-10-16T21:00:00Z","v":100,"vw":1.9509},{"c":1.9513,"h":1.9513,"l":1.9513,"n":2,"o":1.9513,"t":"2026-10-16T21:30:00Z","v":279,"vw":1.9513},{"c":1.9695,"h":1.9695,"l":1.9695,"n":1,"o":1.9695,"t":"2026-10-16T21:45:00Z","v":3000,"vw":1.9695},{"c":1.95,"h":1.95,"l":1.95,"n":2,"o":1.95,"t":"2026-10-16T22:00:00Z","v":395,"vw":1.95},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-16T22:15:00Z","v":100,"vw":1.95},{"c":1.95,"h":1.95,"l":1.94,"n":2,"o":1.94,"t":"2026-10-16T22:45:00Z","v":1100,"vw":1.940909},{"c":1.96,"h":1.96,"l":1.95,"n":7,"o":1.95,"t":"2026-10-19T08:00:00Z","v":442,"vw":1.954413},{"c":1.95,"h":1.95,"l":1.95,"n":7,"o":1.95,"t":"2026-10-19T08:30:00Z","v":626,"vw":1.95},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-10-19T09:30:00Z","v":501,"vw":1.96},{"c":1.91,"h":1.91,"l":1.91,"n":3,"o":1.91,"t":"2026-10-19T10:30:00Z","v":505,"vw":1.91},{"c":1.9084,"h":1.9084,"l":1.9084,"n":1,"o":1.9084,"t":"2026-10-19T11:30:00Z","v":3037,"vw":1.9084},{"c":1.92,"h":1.92,"l":1.92,"n":3,"o":1.92,"t":"2026-10-19T12:45:00Z","v":199,"vw":1.92},{"c":1.8603,"h":1.915,"l":1.8603,"n":15,"o":1.915,"t":"2026-10-19T13:15:00Z","v":2350,"vw":1.895214},{"c":1.925,"h":1.94,"l":1.9,"n":369,"o":1.92,"t":"2026-10-19T13:30:00Z","v":316657,"vw":1.926575},{"c":1.92,"h":1.9292,"l":1.9111,"n":271,"o":1.92,"t":"2026-10-19T13:45:00Z","v":149876,"vw":1.920201},{"c":1.925,"h":1.93,"l":1.915,"n":339,"o":1.92,"t":"2026-10-19T14:00:00Z","v":160338,"vw":1.922694},{"c":1.92,"h":1.9274,"l":1.92,"n":402,"o":1.925,"t":"2026-10-19T14:15:00Z","v":107462,"vw":1.92107},{"c":1.91,"h":1.92,"l":1.91,"n":287,"o":1.92,"t":"2026-10-19T14:30:00Z","v":115392,"vw":1.917274},{"c":1.935,"h":1.9352,"l":1.91,"n":363,"o":1.91,"t":"2026-10-19T14:45:00Z","v":233726,"vw":1.925658},{"c":1.93,"h":1.9382,"l":1.93,"n":321,"o":1.935,"t":"2026-10-19T15:00:00Z","v":64696,"vw":1.932443},{"c":1.935,"h":1.94,"l":1.93,"n":562,"o":1.935,"t":"2026-10-19T15:15:00Z","v":388504,"vw":1.934442},{"c":1.945,"h":1.9488,"l":1.93,"n":815,"o":1.93,"t":"2026-10-19T15:30:00Z","v":322439,"vw":1.938475},{"c":1.93,"h":1.945,"l":1.93,"n":927,"o":1.945,"t":"2026-10-19T15:45:00Z","v":529021,"vw":1.932618},{"c":1.93,"h":1.935,"l":1.93,"n":258,"o":1.93,"t":"2026-10-19T16:00:00Z","v":58979,"vw":1.931716},{"c":1.93,"h":1.935,"l":1.93,"n":317,"o":1.93,"t":"2026-10-19T16:15:00Z","v":121756,"vw":1.932978},{"c":1.935,"h":1.935,"l":1.93,"n":430,"o":1.93,"t":"2026-10-19T16:30:00Z","v":58608,"vw":1.931081},{"c":1.93,"h":1.935,"l":1.93,"n":989,"o":1.93,"t":"2026-10-19T16:45:00Z","v":67846,"vw":1.931341},{"c":1.93,"h":1.935,"l":1.93,"n":862,"o":1.93,"t":"2026-10-19T17:00:00Z","v":85894,"vw":1.932237},{"c":1.93,"h":1.935,"l":1.93,"n":718,"o":1.935,"t":"2026-10-19T17:15:00Z","v":62596,"vw":1.932139},{"c":1.93,"h":1.94,"l":1.93,"n":659,"o":1.9301,"t":"2026-10-19T17:30:00Z","v":72618,"vw":1.932182},{"c":1.93,"h":1.9377,"l":1.93,"n":701,"o":1.93,"t":"2026-10-19T17:45:00Z","v":80107,"vw":1.932795},{"c":1.93,"h":1.9378,"l":1.93,"n":898,"o":1.93,"t":"2026-10-19T18:00:00Z","v":84097,"vw":1.933098},{"c":1.93,"h":1.94,"l":1.93,"n":424,"o":1.93,"t":"2026-10-19T18:15:00Z","v":89530,"vw":1.934623},{"c":1.93,"h":1.94,"l":1.93,"n":998,"o":1.93,"t":"2026-10-19T18:30:00Z","v":74111,"vw":1.932002},{"c":1.93,"h":1.94,"l":1.93,"n":617,"o":1.93,"t":"2026-10-19T18:45:00Z","v":480763,"vw":1.937348},{"c":1.945,"h":1.96,"l":1.93,"n":1229,"o":1.935,"t":"2026-10-19T19:00:00Z","v":1140522,"vw":1.94518},{"c":1.945,"h":1.95,"l":1.93,"n":1269,"o":1.94,"t":"2026-10-19T19:15:00Z","v":1396592,"vw":1.938436},{"c":1.93,"h":1.949,"l":1.93,"n":1570,"o":1.945,"t":"2026-10-19T19:30:00Z","v":404169,"vw":1.936238},{"c":1.925,"h":1.94,"l":1.915,"n":3503,"o":1.93,"t":"2026-10-19T19:45:00Z","v":2342152,"vw":1.923239},{"c":1.93,"h":1.93,"l":1.925,"n":17,"o":1.93,"t":"2026-10-19T20:00:00Z","v":1222804,"vw":1.93},{"c":1.9207,"h":1.9207,"l":1.9207,"n":1,"o":1.9207,"t":"2026-10-19T21:00:00Z","v":2400,"vw":1.9207},{"c":1.96,"h":1.96,"l":1.95,"n":32,"o":1.95,"t":"2026-10-19T23:30:00Z","v":3052,"vw":1.956761},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-20T09:00:00Z","v":142,"vw":1.91},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-20T12:45:00Z","v":2000,"vw":1.95},{"c":1.94,"h":1.94,"l":1.94,"n":18,"o":1.94,"t":"2026-10-20T13:15:00Z","v":500,"vw":1.94},{"c":1.965,"h":1.965,"l":1.92,"n":561,"o":1.95,"t":"2026-10-20T13:30:00Z","v":215300,"vw":1.954883},{"c":1.965,"h":1.965,"l":1.96,"n":269,"o":1.965,"t":"2026-10-20T13:45:00Z","v":92022,"vw":1.964365},{"c":1.955,"h":1.97,"l":1.95,"n":915,"o":1.96,"t":"2026-10-20T14:00:00Z","v":154945,"vw":1.959921},{"c":1.955,"h":1.96,"l":1.9533,"n":267,"o":1.955,"t":"2026-10-20T14:15:00Z","v":26418,"vw":1.957332},{"c":1.97,"h":1.97,"l":1.95,"n":513,"o":1.955,"t":"2026-10-20T14:30:00Z","v":123403,"vw":1.960991},{"c":1.975,"h":1.98,"l":1.965,"n":533,"o":1.97,"t":"2026-10-20T14:45:00Z","v":345953,"vw":1.971325},{"c":1.97,"h":1.975,"l":1.965,"n":346,"o":1.975,"t":"2026-10-20T15:00:00Z","v":96526,"vw":1.969422},{"c":1.975,"h":1.98,"l":1.96,"n":973,"o":1.965,"t":"2026-10-20T15:15:00Z","v":902350,"vw":1.969742},{"c":1.97,"h":1.98,"l":1.96,"n":451,"o":1.975,"t":"2026-10-20T15:30:00Z","v":170014,"vw":1.968666},{"c":1.975,"h":1.98,"l":1.9649,"n":576,"o":1.97,"t":"2026-10-20T15:45:00Z","v":172099,"vw":1.970252},{"c":2.035,"h":2.04,"l":1.9626,"n":2530,"o":1.975,"t":"2026-10-20T16:00:00Z","v":2351567,"vw":1.996867},{"c":2.04,"h":2.055,"l":2.025,"n":2558,"o":2.035,"t":"2026-10-20T16:15:00Z","v":2796104,"vw":2.041247},{"c":2.04,"h":2.05,"l":2.03,"n":2994,"o":2.04,"t":"2026-10-20T16:30:00Z","v":1470972,"vw":2.041299},{"c":2.045,"h":2.055,"l":2.03,"n":3060,"o":2.0399,"t":"2026-10-20T16:45:00Z","v":1848449,"vw":2.044822},{"c":2.0501,"h":2.06,"l":2.0401,"n":1328,"o":2.0401,"t":"2026-10-20T17:00:00Z","v":621939,"vw":2.049414},{"c":2.05,"h":2.06,"l":2.05,"n":608,"o":2.055,"t":"2026-10-20T17:15:00Z","v":329670,"vw":2.052435},{"c":2.05,"h":2.0592,"l":2.05,"n":534,"o":2.05,"t":"2026-10-20T17:30:00Z","v":168637,"vw":2.051298},{"c":2.045,"h":2.06,"l":2.0424,"n":1462,"o":2.05,"t":"2026-10-20T17:45:00Z","v":477099,"vw":2.049232},{"c":2.06,"h":2.07,"l":2.0401,"n":3526,"o":2.045,"t":"2026-10-20T18:00:00Z","v":2956961,"vw":2.056837},{"c":2.0526,"h":2.065,"l":2.05,"n":1456,"o":2.055,"t":"2026-10-20T18:15:00Z","v":854799,"vw":2.059528},{"c":2.05,"h":2.06,"l":2.05,"n":791,"o":2.055,"t":"2026-10-20T18:30:00Z","v":242162,"vw":2.053356},{"c":2.055,"h":2.06,"l":2.05,"n":1041,"o":2.05,"t":"2026-10-20T18:45:00Z","v":319242,"vw":2.052422},{"c":2.055,"h":2.06,"l":2.05,"n":1067,"o":2.05,"t":"2026-10-20T19:00:00Z","v":529476,"vw":2.053548},{"c":2.05,"h":2.0586,"l":2.05,"n":1316,"o":2.05,"t":"2026-10-20T19:15:00Z","v":718204,"vw":2.052569},{"c":2.055,"h":2.0599,"l":2.04,"n":2568,"o":2.055,"t":"2026-10-20T19:30:00Z","v":1905009,"vw":2.050411},{"c":2.055,"h":2.06,"l":2.045,"n":4250,"o":2.06,"t":"2026-10-20T19:45:00Z","v":4345525,"vw":2.051742},{"c":2.04,"h":2.0596,"l":2.04,"n":11,"o":2.05,"t":"2026-10-20T20:00:00Z","v":2045440,"vw":2.05},{"c":2.03,"h":2.05,"l":2.02,"n":6,"o":2.05,"t":"2026-10-20T20:15:00Z","v":1174,"vw":2.025455},{"c":1.99,"h":1.99,"l":1.99,"n":2,"o":1.99,"t":"2026-10-20T20:30:00Z","v":751,"vw":1.99},{"c":2.0499,"h":2.05,"l":2.0499,"n":2,"o":2.05,"t":"2026-10-20T20:45:00Z","v":200,"vw":2.04995},{"c":1.9945,"h":2.05,"l":1.9945,"n":6,"o":2.01,"t":"2026-10-20T22:15:00Z","v":2482,"vw":2.022662},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-21T08:30:00Z","v":100,"vw":2},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-10-21T09:15:00Z","v":350,"vw":2.04},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-10-21T09:45:00Z","v":100,"vw":2.03},{"c":1.9867,"h":1.9867,"l":1.9867,"n":1,"o":1.9867,"t":"2026-10-21T13:15:00Z","v":490,"vw":1.9867},{"c":2.07,"h":2.08,"l":2.05,"n":1188,"o":2.06,"t":"2026-10-21T13:30:00Z","v":965647,"vw":2.062075},{"c":2.06,"h":2.08,"l":2.06,"n":1719,"o":2.065,"t":"2026-10-21T13:45:00Z","v":768389,"vw":2.070925},{"c":2.075,"h":2.075,"l":2.055,"n":1247,"o":2.065,"t":"2026-10-21T14:00:00Z","v":463421,"vw":2.066082},{"c":2.075,"h":2.08,"l":2.07,"n":1864,"o":2.075,"t":"2026-10-21T14:15:00Z","v":618044,"vw":2.075849},{"c":2.07,"h":2.08,"l":2.07,"n":895,"o":2.07,"t":"2026-10-21T14:30:00Z","v":446506,"vw":2.073393},{"c":2.085,"h":2.09,"l":2.07,"n":1264,"o":2.075,"t":"2026-10-21T14:45:00Z","v":597963,"vw":2.083273},{"c":2.085,"h":2.09,"l":2.08,"n":1755,"o":2.08,"t":"2026-10-21T15:00:00Z","v":599544,"vw":2.083656},{"c":2.115,"h":2.12,"l":2.08,"n":2250,"o":2.085,"t":"2026-10-21T15:15:00Z","v":964154,"vw":2.098503},{"c":2.12,"h":2.1272,"l":2.11,"n":845,"o":2.115,"t":"2026-10-21T15:30:00Z","v":358198,"vw":2.120813},{"c":2.12,"h":2.13,"l":2.12,"n":551,"o":2.12,"t":"2026-10-21T15:45:00Z","v":123361,"vw":2.125502},{"c":2.125,"h":2.13,"l":2.12,"n":625,"o":2.125,"t":"2026-10-21T16:00:00Z","v":166419,"vw":2.124604},{"c":2.125,"h":2.13,"l":2.12,"n":438,"o":2.12,"t":"2026-10-21T16:15:00Z","v":155846,"vw":2.123409},{"c":2.135,"h":2.15,"l":2.1201,"n":954,"o":2.13,"t":"2026-10-21T16:30:00Z","v":806344,"vw":2.136904},{"c":2.135,"h":2.14,"l":2.125,"n":641,"o":2.135,"t":"2026-10-21T16:45:00Z","v":374617,"vw":2.131216},{"c":2.14,"h":2.14,"l":2.13,"n":501,"o":2.135,"t":"2026-10-21T17:00:00Z","v":195811,"vw":2.133493},{"c":2.13,"h":2.14,"l":2.13,"n":520,"o":2.13,"t":"2026-10-21T17:15:00Z","v":381821,"vw":2.131937},{"c":2.135,"h":2.145,"l":2.13,"n":1080,"o":2.13,"t":"2026-10-21T17:30:00Z","v":778735,"vw":2.138495},{"c":2.155,"h":2.16,"l":2.135,"n":1336,"o":2.135,"t":"2026-10-21T17:45:00Z","v":898338,"vw":2.149967},{"c":2.155,"h":2.16,"l":2.15,"n":608,"o":2.155,"t":"2026-10-21T18:00:00Z","v":189020,"vw":2.154165},{"c":2.145,"h":2.16,"l":2.145,"n":868,"o":2.15,"t":"2026-10-21T18:15:00Z","v":598903,"vw":2.151725},{"c":2.145,"h":2.15,"l":2.14,"n":619,"o":2.145,"t":"2026-10-21T18:30:00Z","v":622654,"vw":2.143427},{"c":2.14,"h":2.15,"l":2.13,"n":1199,"o":2.15,"t":"2026-10-21T18:45:00Z","v":944434,"vw":2.140012},{"c":2.125,"h":2.136,"l":2.12,"n":735,"o":2.13,"t":"2026-10-21T19:00:00Z","v":300555,"vw":2.127602},{"c":2.13,"h":2.14,"l":2.12,"n":723,"o":2.12,"t":"2026-10-21T19:15:00Z","v":552411,"vw":2.131647},{"c":2.145,"h":2.145,"l":2.13,"n":1136,"o":2.13,"t":"2026-10-21T19:30:00Z","v":689557,"vw":2.137085},{"c":2.15,"h":2.15,"l":2.14,"n":1963,"o":2.145,"t":"2026-10-21T19:45:00Z","v":1380672,"vw":2.14329},{"c":2.15,"h":2.15,"l":2.15,"n":7,"o":2.15,"t":"2026-10-21T20:00:00Z","v":899675,"vw":2.15},{"c":2.1002,"h":2.12,"l":2.1,"n":8,"o":2.12,"t":"2026-10-21T20:15:00Z","v":2503,"vw":2.103313},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-21T21:00:00Z","v":500,"vw":2.1},{"c":2.12,"h":2.12,"l":2.1,"n":6,"o":2.1,"t":"2026-10-21T21:45:00Z","v":1604,"vw":2.10755},{"c":2.14,"h":2.14,"l":2.14,"n":6,"o":2.14,"t":"2026-10-21T22:30:00Z","v":2005,"vw":2.14},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-21T23:00:00Z","v":300,"vw":2.12},{"c":2.07,"h":2.12,"l":2.07,"n":6,"o":2.12,"t":"2026-10-22T08:00:00Z","v":5314,"vw":2.093553},{"c":2.07,"h":2.095,"l":2.07,"n":3,"o":2.095,"t":"2026-10-22T08:15:00Z","v":5000,"vw":2.0941},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-22T09:30:00Z","v":1000,"vw":2.1},{"c":2.0663,"h":2.0663,"l":2.0663,"n":1,"o":2.0663,"t":"2026-10-22T10:30:00Z","v":143,"vw":2.0663},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-22T11:00:00Z","v":817,"vw":2.06},{"c":2.12,"h":2.12,"l":2.1,"n":4,"o":2.1,"t":"2026-10-22T11:15:00Z","v":514,"vw":2.116},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-22T11:30:00Z","v":100,"vw":2.11},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-22T11:45:00Z","v":2633,"vw":2.07},{"c":2.12,"h":2.12,"l":2.12,"n":10,"o":2.12,"t":"2026-10-22T12:15:00Z","v":213,"vw":2.12},{"c":2.06,"h":2.15,"l":2.06,"n":48,"o":2.14,"t":"2026-10-22T13:00:00Z","v":1972,"vw":2.103475},{"c":2.17,"h":2.195,"l":2.14,"n":2161,"o":2.14,"t":"2026-10-22T13:30:00Z","v":1022124,"vw":2.176601},{"c":2.17,"h":2.18,"l":2.165,"n":598,"o":2.1709,"t":"2026-10-22T13:45:00Z","v":157535,"vw":2.172253},{"c":2.16,"h":2.18,"l":2.155,"n":586,"o":2.175,"t":"2026-10-22T14:00:00Z","v":208151,"vw":2.164461},{"c":2.155,"h":2.1591,"l":2.14,"n":819,"o":2.15,"t":"2026-10-22T14:15:00Z","v":395932,"vw":2.150458},{"c":2.15,"h":2.155,"l":2.145,"n":898,"o":2.15,"t":"2026-10-22T14:30:00Z","v":387501,"vw":2.1512},{"c":2.15,"h":2.16,"l":2.15,"n":859,"o":2.15,"t":"2026-10-22T14:45:00Z","v":189136,"vw":2.150366},{"c":2.17,"h":2.175,"l":2.15,"n":1593,"o":2.15,"t":"2026-10-22T15:00:00Z","v":1341207,"vw":2.166951},{"c":2.175,"h":2.18,"l":2.16,"n":1124,"o":2.165,"t":"2026-10-22T15:15:00Z","v":470045,"vw":2.17175},{"c":2.17,"h":2.18,"l":2.17,"n":1003,"o":2.175,"t":"2026-10-22T15:30:00Z","v":309657,"vw":2.174914},{"c":2.16,"h":2.1799,"l":2.16,"n":888,"o":2.17,"t":"2026-10-22T15:45:00Z","v":353246,"vw":2.169923},{"c":2.16,"h":2.17,"l":2.16,"n":933,"o":2.165,"t":"2026-10-22T16:00:00Z","v":540594,"vw":2.165242},{"c":2.18,"h":2.19,"l":2.16,"n":2528,"o":2.16,"t":"2026-10-22T16:15:00Z","v":1578389,"vw":2.181085},{"c":2.165,"h":2.18,"l":2.16,"n":967,"o":2.175,"t":"2026-10-22T16:30:00Z","v":447027,"vw":2.168942},{"c":2.16,"h":2.17,"l":2.16,"n":965,"o":2.165,"t":"2026-10-22T16:45:00Z","v":232244,"vw":2.16211},{"c":2.1601,"h":2.17,"l":2.16,"n":1334,"o":2.16,"t":"2026-10-22T17:00:00Z","v":530919,"vw":2.161448},{"c":2.17,"h":2.18,"l":2.16,"n":1313,"o":2.16,"t":"2026-10-22T17:15:00Z","v":641282,"vw":2.168977},{"c":2.17,"h":2.18,"l":2.17,"n":810,"o":2.1701,"t":"2026-10-22T17:30:00Z","v":251400,"vw":2.172089},{"c":2.175,"h":2.18,"l":2.17,"n":707,"o":2.18,"t":"2026-10-22T17:45:00Z","v":246588,"vw":2.1745},{"c":2.1777,"h":2.1799,"l":2.17,"n":788,"o":2.175,"t":"2026-10-22T18:00:00Z","v":284373,"vw":2.172688},{"c":2.17,"h":2.18,"l":2.17,"n":854,"o":2.17,"t":"2026-10-22T18:15:00Z","v":247786,"vw":2.172283},{"c":2.175,"h":2.18,"l":2.165,"n":1025,"o":2.17,"t":"2026-10-22T18:30:00Z","v":584817,"vw":2.16982},{"c":2.185,"h":2.19,"l":2.17,"n":1287,"o":2.175,"t":"2026-10-22T18:45:00Z","v":1086939,"vw":2.180626},{"c":2.21,"h":2.215,"l":2.18,"n":2159,"o":2.185,"t":"2026-10-22T19:00:00Z","v":1371297,"vw":2.199805},{"c":2.205,"h":2.21,"l":2.2,"n":900,"o":2.205,"t":"2026-10-22T19:15:00Z","v":365434,"vw":2.204777},{"c":2.175,"h":2.205,"l":2.17,"n":2729,"o":2.205,"t":"2026-10-22T19:30:00Z","v":1284113,"vw":2.187256},{"c":2.185,"h":2.19,"l":2.17,"n":5810,"o":2.175,"t":"2026-10-22T19:45:00Z","v":4025586,"vw":2.181235},{"c":2.18,"h":2.19,"l":2.18,"n":16,"o":2.19,"t":"2026-10-22T20:00:00Z","v":1704312,"vw":2.189992},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-10-22T20:15:00Z","v":1299,"vw":2.19},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-22T20:45:00Z","v":225,"vw":2.18},{"c":2.2099,"h":2.2099,"l":2.2099,"n":1,"o":2.2099,"t":"2026-10-22T22:00:00Z","v":100,"vw":2.2099},{"c":2.19,"h":2.19,"l":2.19,"n":5,"o":2.19,"t":"2026-10-22T23:30:00Z","v":300,"vw":2.19}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.3088543616657888,"strike":4.931132742599421,"iv":3.2780347427140097,"gamma":0.1802666768803701,"theta":-0.012807437270384034,"vega":0.0022343232783350593,"rho":0.0003606118694243368,"breakevenPct":139.2688175463566},{"delta":0.4,"premium":0.3500531888700148,"strike":4.610697419899885,"iv":3.0969768139210956,"gamma":0.1853505932901945,"theta":-0.011883351976551331,"vega":0.0021370580543485173,"rho":0.0004147580586380614,"breakevenPct":126.51829263789497},{"delta":0.45,"premium":0.39125201607424076,"strike":4.290262097200349,"iv":2.9159188851281814,"gamma":0.19043450970001885,"theta":-0.010959266682718632,"vega":0.002039792830361975,"rho":0.000468904247851786,"breakevenPct":113.76776772943336},{"delta":0.5,"premium":0.4324508432784667,"strike":3.969826774500814,"iv":2.7348609563352673,"gamma":0.19551842610984324,"theta":-0.010035181388885931,"vega":0.0019425276063754326,"rho":0.0005230504370655105,"breakevenPct":101.01724282097175},{"delta":0.55,"premium":0.47364967048269274,"strike":3.6493914518012787,"iv":2.553803027542353,"gamma":0.20060234251966763,"theta":-0.00911109609505323,"vega":0.0018452623823888902,"rho":0.0005771966262792352,"breakevenPct":88.26671791251012},{"delta":0.6,"premium":0.5148484976869186,"strike":3.3289561291017438,"iv":2.372745098749439,"gamma":0.20568625892949202,"theta":-0.00818701080122053,"vega":0.001747997158402348,"rho":0.0006313428154929596,"breakevenPct":75.51619300404852},{"delta":0.65,"premium":0.5560473248911446,"strike":3.0085208064022084,"iv":2.191687169956525,"gamma":0.2107701753393164,"theta":-0.00726292550738783,"vega":0.0016507319344158057,"rho":0.0006854890047066841,"breakevenPct":62.7656680955869},{"delta":0.7,"premium":0.5972461520953706,"strike":2.6880854837026735,"iv":2.0106292411636106,"gamma":0.2158540917491408,"theta":-0.00633884021355513,"vega":0.0015534667104292635,"rho":0.0007396351939204086,"breakevenPct":50.015143187125304},{"delta":0.75,"premium":0.6384449792995965,"strike":2.3676501610031373,"iv":1.8295713123706965,"gamma":0.2209380081589652,"theta":-0.005414754919722428,"vega":0.001456201486442721,"rho":0.0007937813831341333,"breakevenPct":37.26461827866366},{"delta":0.8,"premium":0.6796438065038226,"strike":2.047214838303602,"iv":1.6485133835777823,"gamma":0.22602192456878958,"theta":-0.004490669625889728,"vega":0.0013589362624561788,"rho":0.0008479275723478579,"breakevenPct":24.514093370202048},{"delta":0.85,"premium":0.7208426337080485,"strike":1.7267795156040675,"iv":1.4674554547848686,"gamma":0.23110584097861397,"theta":-0.003566584332057029,"vega":0.0012616710384696368,"rho":0.0009020737615615822,"breakevenPct":11.763568461740476}],"put":[{"delta":0.1,"premium":0.375,"strike":0.9917922334683618,"iv":5.446039354604839,"gamma":0.05254385805840793,"theta":-0.010141346740012564,"vega":0.001079317472600986,"rho":-0.0004681370191202786,"breakevenPct":71.83597107450404},{"delta":0.15,"premium":0.10049800064458228,"strike":1.5049800064458227,"iv":1.6759798707994793,"gamma":0.22674214321339903,"theta":-0.004096614180417373,"vega":0.0014331692376751894,"rho":-0.00034332083865658346,"breakevenPct":35.8684015615872},{"delta":0.2,"premium":0.11523073854798042,"strike":1.652307385479804,"iv":1.4759560997282055,"gamma":0.3305391243998875,"theta":-0.003978574245769345,"vega":0.0016613926788432878,"rho":-0.0004427780041938531,"breakevenPct":29.813851738272888},{"delta":0.25,"premium":0.12996347645137857,"strike":1.7996347645137853,"iv":1.275932328656932,"gamma":0.4343361055863758,"theta":-0.003860534311121318,"vega":0.0018896161200113862,"rho":-0.0005422351697311227,"breakevenPct":23.759301914958588},{"delta":0.3,"premium":0.1446962143547767,"strike":1.9469621435477666,"iv":1.0759085575856586,"gamma":0.5381330867728642,"theta":-0.0037424943764732903,"vega":0.0021178395611794847,"rho":-0.0006416923352683924,"breakevenPct":17.704752091644284},{"delta":0.35,"premium":1.52716946971261,"strike":3.18043097403938,"iv":2.799008769198556,"gamma":0.3933853130088038,"theta":-0.011267599611031348,"vega":0.0022700561874339155,"rho":-0.0018185326877118001,"breakevenPct":24.50860710836666},{"delta":0.4,"premium":3.6355427782050174,"strike":4.988340950165337,"iv":5.546898535424544,"gamma":0.11419869283819363,"theta":-0.022853668272360763,"vega":0.0023781463185176674,"rho":-0.00356715747396714,"breakevenPct":38.22839397441464},{"delta":0.45,"premium":2.562683675908419,"strike":4.123131996700337,"iv":4.124228669143409,"gamma":0.22796827112811244,"theta":-0.016993561084474543,"vega":0.0023857449560289097,"rho":-0.0028088344878804796,"breakevenPct":28.74665201863383},{"delta":0.5,"premium":1.4898245736118199,"strike":3.2579230432353383,"iv":2.7015588028622735,"gamma":0.34173784941803126,"theta":-0.011133453896588322,"vega":0.0023933435935401515,"rho":-0.002050511501793819,"breakevenPct":19.264910062853023},{"delta":0.55,"premium":0.6978265767772482,"strike":2.649319774522473,"iv":1.5210511940049956,"gamma":0.43241808396029463,"theta":-0.006163540815229047,"vega":0.002386611033851793,"rho":-0.0015142088354967163,"breakevenPct":10.89072156414499},{"delta":0.6,"premium":1.8899763894969726,"strike":3.8535115045423964,"iv":2.051302758561403,"gamma":0.3599832771884782,"theta":-0.007482418357398759,"vega":0.002278635500398514,"rho":-0.0025463722993258235,"breakevenPct":10.34086232669297},{"delta":0.65,"premium":3.082126202216699,"strike":5.0577032345623225,"iv":2.581554323117812,"gamma":0.28754847041666176,"theta":-0.008801295899568472,"vega":0.002170659966945235,"rho":-0.0035785357631549324,"breakevenPct":9.791003089240947},{"delta":0.7,"premium":4.274276014936424,"strike":6.261894964582247,"iv":3.11180588767422,"gamma":0.21511366364484533,"theta":-0.010120173441738186,"vega":0.0020626844334919563,"rho":-0.00461069922698404,"breakevenPct":9.241143851788927},{"delta":0.75,"premium":5.466425827656151,"strike":7.466086694602173,"iv":3.6420574522306284,"gamma":0.14267885687302878,"theta":-0.011439050983907899,"vega":0.001954708900038677,"rho":-0.00564286269081315,"breakevenPct":8.691284614336904}]},"raw":{"call":[{"delta":0.35,"premium":0.3088543616657888,"strike":4.931132742599421,"iv":3.2780347427140097,"gamma":0.1802666768803701,"theta":-0.012807437270384034,"vega":0.0022343232783350593,"rho":0.0003606118694243368,"breakevenPct":139.2688175463566},{"delta":0.4,"premium":0.3500531888700148,"strike":4.610697419899885,"iv":3.0969768139210956,"gamma":0.1853505932901945,"theta":-0.011883351976551331,"vega":0.0021370580543485173,"rho":0.0004147580586380614,"breakevenPct":126.51829263789497},{"delta":0.45,"premium":0.39125201607424076,"strike":4.290262097200349,"iv":2.9159188851281814,"gamma":0.19043450970001885,"theta":-0.010959266682718632,"vega":0.002039792830361975,"rho":0.000468904247851786,"breakevenPct":113.76776772943336},{"delta":0.5,"premium":0.4324508432784667,"strike":3.969826774500814,"iv":2.7348609563352673,"gamma":0.19551842610984324,"theta":-0.010035181388885931,"vega":0.0019425276063754326,"rho":0.0005230504370655105,"breakevenPct":101.01724282097175},{"delta":0.55,"premium":0.47364967048269274,"strike":3.6493914518012787,"iv":2.553803027542353,"gamma":0.20060234251966763,"theta":-0.00911109609505323,"vega":0.0018452623823888902,"rho":0.0005771966262792352,"breakevenPct":88.26671791251012},{"delta":0.6,"premium":0.5148484976869186,"strike":3.3289561291017438,"iv":2.372745098749439,"gamma":0.20568625892949202,"theta":-0.00818701080122053,"vega":0.001747997158402348,"rho":0.0006313428154929596,"breakevenPct":75.51619300404852},{"delta":0.65,"premium":0.5560473248911446,"strike":3.0085208064022084,"iv":2.191687169956525,"gamma":0.2107701753393164,"theta":-0.00726292550738783,"vega":0.0016507319344158057,"rho":0.0006854890047066841,"breakevenPct":62.7656680955869},{"delta":0.7,"premium":0.5972461520953706,"strike":2.6880854837026735,"iv":2.0106292411636106,"gamma":0.2158540917491408,"theta":-0.00633884021355513,"vega":0.0015534667104292635,"rho":0.0007396351939204086,"breakevenPct":50.015143187125304},{"delta":0.75,"premium":0.6384449792995965,"strike":2.3676501610031373,"iv":1.8295713123706965,"gamma":0.2209380081589652,"theta":-0.005414754919722428,"vega":0.001456201486442721,"rho":0.0007937813831341333,"breakevenPct":37.26461827866366},{"delta":0.8,"premium":0.6796438065038226,"strike":2.047214838303602,"iv":1.6485133835777823,"gamma":0.22602192456878958,"theta":-0.004490669625889728,"vega":0.0013589362624561788,"rho":0.0008479275723478579,"breakevenPct":24.514093370202048},{"delta":0.85,"premium":0.7208426337080485,"strike":1.7267795156040675,"iv":1.4674554547848686,"gamma":0.23110584097861397,"theta":-0.003566584332057029,"vega":0.0012616710384696368,"rho":0.0009020737615615822,"breakevenPct":11.763568461740476}],"put":[{"delta":0.1,"premium":0.375,"strike":0.9917922334683618,"iv":5.446039354604839,"gamma":0.05254385805840793,"theta":-0.010141346740012564,"vega":0.001079317472600986,"rho":-0.0004681370191202786,"breakevenPct":71.83597107450404},{"delta":0.15,"premium":0.10049800064458228,"strike":1.5049800064458227,"iv":1.6759798707994793,"gamma":0.22674214321339903,"theta":-0.004096614180417373,"vega":0.0014331692376751894,"rho":-0.00034332083865658346,"breakevenPct":35.8684015615872},{"delta":0.2,"premium":0.11523073854798042,"strike":1.652307385479804,"iv":1.4759560997282055,"gamma":0.3305391243998875,"theta":-0.003978574245769345,"vega":0.0016613926788432878,"rho":-0.0004427780041938531,"breakevenPct":29.813851738272888},{"delta":0.25,"premium":0.12996347645137857,"strike":1.7996347645137853,"iv":1.275932328656932,"gamma":0.4343361055863758,"theta":-0.003860534311121318,"vega":0.0018896161200113862,"rho":-0.0005422351697311227,"breakevenPct":23.759301914958588},{"delta":0.3,"premium":0.1446962143547767,"strike":1.9469621435477666,"iv":1.0759085575856586,"gamma":0.5381330867728642,"theta":-0.0037424943764732903,"vega":0.0021178395611794847,"rho":-0.0006416923352683924,"breakevenPct":17.704752091644284},{"delta":0.35,"premium":1.52716946971261,"strike":3.18043097403938,"iv":2.799008769198556,"gamma":0.3933853130088038,"theta":-0.011267599611031348,"vega":0.0022700561874339155,"rho":-0.0018185326877118001,"breakevenPct":24.50860710836666},{"delta":0.4,"premium":3.6355427782050174,"strike":4.988340950165337,"iv":5.546898535424544,"gamma":0.11419869283819363,"theta":-0.022853668272360763,"vega":0.0023781463185176674,"rho":-0.00356715747396714,"breakevenPct":38.22839397441464},{"delta":0.45,"premium":2.562683675908419,"strike":4.123131996700337,"iv":4.124228669143409,"gamma":0.22796827112811244,"theta":-0.016993561084474543,"vega":0.0023857449560289097,"rho":-0.0028088344878804796,"breakevenPct":28.74665201863383},{"delta":0.5,"premium":1.4898245736118199,"strike":3.2579230432353383,"iv":2.7015588028622735,"gamma":0.34173784941803126,"theta":-0.011133453896588322,"vega":0.0023933435935401515,"rho":-0.002050511501793819,"breakevenPct":19.264910062853023},{"delta":0.55,"premium":0.6978265767772482,"strike":2.649319774522473,"iv":1.5210511940049956,"gamma":0.43241808396029463,"theta":-0.006163540815229047,"vega":0.002386611033851793,"rho":-0.0015142088354967163,"breakevenPct":10.89072156414499},{"delta":0.6,"premium":1.8899763894969726,"strike":3.8535115045423964,"iv":2.051302758561403,"gamma":0.3599832771884782,"theta":-0.007482418357398759,"vega":0.002278635500398514,"rho":-0.0025463722993258235,"breakevenPct":10.34086232669297},{"delta":0.65,"premium":3.082126202216699,"strike":5.0577032345623225,"iv":2.581554323117812,"gamma":0.28754847041666176,"theta":-0.008801295899568472,"vega":0.002170659966945235,"rho":-0.0035785357631549324,"breakevenPct":9.791003089240947},{"delta":0.7,"premium":4.274276014936424,"strike":6.261894964582247,"iv":3.11180588767422,"gamma":0.21511366364484533,"theta":-0.010120173441738186,"vega":0.0020626844334919563,"rho":-0.00461069922698404,"breakevenPct":9.241143851788927},{"delta":0.75,"premium":5.466425827656151,"strike":7.466086694602173,"iv":3.6420574522306284,"gamma":0.14267885687302878,"theta":-0.011439050983907899,"vega":0.001954708900038677,"rho":-0.00564286269081315,"breakevenPct":8.691284614336904}]}},"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"}}