{"symbol":"XTND","url":"https://intraalpha.com/companies/XTND","capturedAt":"2026-10-22T23:56:48.705Z","state":"ready","quote":{"symbol":"XTND","last_price":1.8708,"prev_close":1.89,"regular_close":1.73,"change":-0.0192,"change_pct":-1.0159,"regular_change":-0.16,"regular_change_pct":-8.4656,"extended_change":0.1408,"extended_change_pct":8.1387,"bid":1.77,"ask":1.88,"bid_size":400,"ask_size":1000,"volume":1181875,"vwap":1.785396,"open":1.85,"high":1.87,"low":1.72,"close":1.73,"trade_count":2871,"last_trade_at":"2026-10-22T23:29:08.55686171Z","last_quote_at":"2026-10-22T23:51:04.228685696Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:47.178860753-04:00","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":"XTND","fetched_at":"2026-10-22T23:52:02.187080+00:00","name":"Xtend AI Robotics, Inc.","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"COMPUTER HARDWARE","country":"USA","description":"None","fiscal_year_end":"December","latest_quarter":"2026-03-31","market_cap":470859000,"ebitda":-25762000,"pe_ratio":null,"peg_ratio":null,"book_value":-5.71,"dividend_per_share":null,"dividend_yield":null,"eps":-0.11,"revenue_ttm":23746000,"gross_profit_ttm":5335000,"profit_margin":-1.377,"operating_margin_ttm":-1.944,"return_on_assets_ttm":0,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":2.344,"analyst_target_price":10,"analyst_number":0,"beta":null,"fifty_two_week_high":7.15,"fifty_two_week_low":1.72,"fifty_day_ma":3.539,"two_hundred_day_ma":3.539,"shares_outstanding":249132000,"forward_pe":null,"price_to_sales":20.35,"price_to_book":null,"ev_to_revenue":39.26,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:52:02.187080+00:00"},"optionObservedAt":"2026-10-22T19:56:47.758Z","bars":[{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-15T09:50:00Z","v":400,"vw":2.17},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-15T11:05:00Z","v":100,"vw":2.12},{"c":2.0716,"h":2.0716,"l":2.0716,"n":1,"o":2.0716,"t":"2026-10-15T11:10:00Z","v":1000,"vw":2.0716},{"c":2.0831,"h":2.0831,"l":2.0831,"n":1,"o":2.0831,"t":"2026-10-15T11:25:00Z","v":250,"vw":2.0831},{"c":2.08,"h":2.08,"l":2.08,"n":4,"o":2.08,"t":"2026-10-15T11:30:00Z","v":404,"vw":2.08},{"c":2.1,"h":2.103,"l":2.1,"n":2,"o":2.103,"t":"2026-10-15T11:45:00Z","v":9037,"vw":2.100664},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-15T12:00:00Z","v":400,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":4,"o":2.11,"t":"2026-10-15T12:05:00Z","v":600,"vw":2.11},{"c":2.2548,"h":2.2548,"l":2.2548,"n":1,"o":2.2548,"t":"2026-10-15T12:15:00Z","v":150,"vw":2.2548},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-10-15T12:35:00Z","v":504,"vw":2.19},{"c":2.2,"h":2.2,"l":2.19,"n":10,"o":2.2,"t":"2026-10-15T12:40:00Z","v":9260,"vw":2.198574},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-15T12:45:00Z","v":1000,"vw":2.27},{"c":2.2845,"h":2.2845,"l":2.2845,"n":1,"o":2.2845,"t":"2026-10-15T12:55:00Z","v":1000,"vw":2.2845},{"c":2.2795,"h":2.2795,"l":2.2795,"n":1,"o":2.2795,"t":"2026-10-15T13:00:00Z","v":300,"vw":2.2795},{"c":2.28,"h":2.28,"l":2.2,"n":38,"o":2.2,"t":"2026-10-15T13:10:00Z","v":12779,"vw":2.268159},{"c":2.28,"h":2.28,"l":2.28,"n":6,"o":2.28,"t":"2026-10-15T13:15:00Z","v":1464,"vw":2.28},{"c":2.28,"h":2.2815,"l":2.28,"n":17,"o":2.2815,"t":"2026-10-15T13:20:00Z","v":7249,"vw":2.280042},{"c":2.22,"h":2.24,"l":2.205,"n":71,"o":2.21,"t":"2026-10-15T13:30:00Z","v":30393,"vw":2.220284},{"c":2.24,"h":2.24,"l":2.21,"n":39,"o":2.24,"t":"2026-10-15T13:35:00Z","v":10495,"vw":2.230749},{"c":2.205,"h":2.25,"l":2.205,"n":50,"o":2.2377,"t":"2026-10-15T13:40:00Z","v":11026,"vw":2.2314},{"c":2.19,"h":2.2099,"l":2.19,"n":70,"o":2.205,"t":"2026-10-15T13:45:00Z","v":11432,"vw":2.200275},{"c":2.2,"h":2.2,"l":2.19,"n":18,"o":2.19,"t":"2026-10-15T13:50:00Z","v":10972,"vw":2.19469},{"c":2.186,"h":2.22,"l":2.182,"n":151,"o":2.185,"t":"2026-10-15T13:55:00Z","v":36913,"vw":2.201362},{"c":2.205,"h":2.21,"l":2.1819,"n":43,"o":2.1893,"t":"2026-10-15T14:00:00Z","v":18271,"vw":2.20103},{"c":2.1796,"h":2.205,"l":2.16,"n":117,"o":2.205,"t":"2026-10-15T14:05:00Z","v":42049,"vw":2.187675},{"c":2.17,"h":2.1736,"l":2.162,"n":8,"o":2.17,"t":"2026-10-15T14:10:00Z","v":3516,"vw":2.165382},{"c":2.165,"h":2.1676,"l":2.165,"n":6,"o":2.1676,"t":"2026-10-15T14:15:00Z","v":725,"vw":2.165371},{"c":2.1601,"h":2.1699,"l":2.16,"n":12,"o":2.165,"t":"2026-10-15T14:20:00Z","v":2796,"vw":2.164202},{"c":2.165,"h":2.165,"l":2.165,"n":17,"o":2.165,"t":"2026-10-15T14:25:00Z","v":2990,"vw":2.165},{"c":2.165,"h":2.165,"l":2.165,"n":8,"o":2.165,"t":"2026-10-15T14:30:00Z","v":1639,"vw":2.165},{"c":2.1676,"h":2.1676,"l":2.16,"n":15,"o":2.16,"t":"2026-10-15T14:35:00Z","v":1585,"vw":2.164846},{"c":2.175,"h":2.175,"l":2.165,"n":26,"o":2.17,"t":"2026-10-15T14:40:00Z","v":10819,"vw":2.16976},{"c":2.18,"h":2.18,"l":2.17,"n":40,"o":2.1782,"t":"2026-10-15T14:45:00Z","v":6644,"vw":2.175786},{"c":2.1701,"h":2.175,"l":2.1701,"n":11,"o":2.175,"t":"2026-10-15T14:50:00Z","v":1141,"vw":2.173906},{"c":2.18,"h":2.18,"l":2.1701,"n":43,"o":2.175,"t":"2026-10-15T14:55:00Z","v":10860,"vw":2.174468},{"c":2.174,"h":2.175,"l":2.17,"n":46,"o":2.175,"t":"2026-10-15T15:00:00Z","v":7001,"vw":2.172955},{"c":2.18,"h":2.18,"l":2.1719,"n":32,"o":2.1719,"t":"2026-10-15T15:05:00Z","v":4108,"vw":2.177379},{"c":2.218,"h":2.2293,"l":2.19,"n":362,"o":2.19,"t":"2026-10-15T15:10:00Z","v":124907,"vw":2.202064},{"c":2.22,"h":2.22,"l":2.22,"n":5,"o":2.22,"t":"2026-10-15T15:15:00Z","v":701,"vw":2.22},{"c":2.215,"h":2.22,"l":2.215,"n":15,"o":2.22,"t":"2026-10-15T15:20:00Z","v":3583,"vw":2.217614},{"c":2.215,"h":2.22,"l":2.215,"n":22,"o":2.215,"t":"2026-10-15T15:25:00Z","v":12873,"vw":2.215079},{"c":2.195,"h":2.21,"l":2.195,"n":34,"o":2.21,"t":"2026-10-15T15:30:00Z","v":3951,"vw":2.203553},{"c":2.2,"h":2.2,"l":2.1901,"n":8,"o":2.195,"t":"2026-10-15T15:35:00Z","v":2232,"vw":2.195636},{"c":2.155,"h":2.195,"l":2.155,"n":39,"o":2.195,"t":"2026-10-15T15:40:00Z","v":4289,"vw":2.172622},{"c":2.1471,"h":2.1599,"l":2.1401,"n":90,"o":2.1599,"t":"2026-10-15T15:45:00Z","v":17192,"vw":2.147837},{"c":2.1401,"h":2.1481,"l":2.1401,"n":9,"o":2.145,"t":"2026-10-15T15:50:00Z","v":2940,"vw":2.144119},{"c":2.12,"h":2.15,"l":2.1181,"n":137,"o":2.145,"t":"2026-10-15T15:55:00Z","v":45872,"vw":2.132798},{"c":2.1296,"h":2.1296,"l":2.1137,"n":5,"o":2.1252,"t":"2026-10-15T16:00:00Z","v":701,"vw":2.12245},{"c":2.1293,"h":2.1293,"l":2.12,"n":5,"o":2.12,"t":"2026-10-15T16:05:00Z","v":2150,"vw":2.1252},{"c":2.1299,"h":2.1299,"l":2.12,"n":15,"o":2.125,"t":"2026-10-15T16:10:00Z","v":9137,"vw":2.125302},{"c":2.125,"h":2.125,"l":2.125,"n":12,"o":2.125,"t":"2026-10-15T16:15:00Z","v":1360,"vw":2.125},{"c":2.12,"h":2.1276,"l":2.12,"n":14,"o":2.125,"t":"2026-10-15T16:20:00Z","v":2046,"vw":2.123586},{"c":2.125,"h":2.13,"l":2.125,"n":22,"o":2.125,"t":"2026-10-15T16:25:00Z","v":7836,"vw":2.12562},{"c":2.125,"h":2.125,"l":2.125,"n":8,"o":2.125,"t":"2026-10-15T16:30:00Z","v":685,"vw":2.125},{"c":2.095,"h":2.125,"l":2.095,"n":113,"o":2.125,"t":"2026-10-15T16:35:00Z","v":36248,"vw":2.109999},{"c":2.095,"h":2.095,"l":2.095,"n":5,"o":2.095,"t":"2026-10-15T16:40:00Z","v":4162,"vw":2.095},{"c":2.095,"h":2.0999,"l":2.095,"n":9,"o":2.0999,"t":"2026-10-15T16:45:00Z","v":677,"vw":2.096993},{"c":2.095,"h":2.0977,"l":2.095,"n":11,"o":2.095,"t":"2026-10-15T16:50:00Z","v":2830,"vw":2.095099},{"c":2.105,"h":2.11,"l":2.0901,"n":34,"o":2.0901,"t":"2026-10-15T16:55:00Z","v":5523,"vw":2.104849},{"c":2.105,"h":2.11,"l":2.105,"n":38,"o":2.105,"t":"2026-10-15T17:00:00Z","v":19088,"vw":2.109342},{"c":2.105,"h":2.105,"l":2.105,"n":6,"o":2.105,"t":"2026-10-15T17:05:00Z","v":2239,"vw":2.105},{"c":2.105,"h":2.105,"l":2.105,"n":23,"o":2.105,"t":"2026-10-15T17:10:00Z","v":2109,"vw":2.105},{"c":2.105,"h":2.1099,"l":2.105,"n":85,"o":2.1079,"t":"2026-10-15T17:15:00Z","v":4685,"vw":2.106475},{"c":2.1089,"h":2.1099,"l":2.105,"n":36,"o":2.105,"t":"2026-10-15T17:20:00Z","v":5125,"vw":2.108073},{"c":2.105,"h":2.105,"l":2.1,"n":25,"o":2.105,"t":"2026-10-15T17:25:00Z","v":12167,"vw":2.101183},{"c":2.115,"h":2.1167,"l":2.104,"n":171,"o":2.104,"t":"2026-10-15T17:30:00Z","v":11302,"vw":2.108583},{"c":2.0881,"h":2.115,"l":2.085,"n":72,"o":2.115,"t":"2026-10-15T17:35:00Z","v":14454,"vw":2.09932},{"c":2.095,"h":2.095,"l":2.09,"n":8,"o":2.09,"t":"2026-10-15T17:40:00Z","v":1450,"vw":2.090385},{"c":2.1052,"h":2.1052,"l":2.0975,"n":27,"o":2.1,"t":"2026-10-15T17:45:00Z","v":4058,"vw":2.101056},{"c":2.105,"h":2.1061,"l":2.105,"n":3,"o":2.1061,"t":"2026-10-15T17:50:00Z","v":600,"vw":2.105367},{"c":2.1025,"h":2.105,"l":2.1,"n":10,"o":2.105,"t":"2026-10-15T17:55:00Z","v":811,"vw":2.103364},{"c":2.105,"h":2.1076,"l":2.1001,"n":9,"o":2.1076,"t":"2026-10-15T18:00:00Z","v":10361,"vw":2.104803},{"c":2.105,"h":2.1081,"l":2.105,"n":10,"o":2.105,"t":"2026-10-15T18:05:00Z","v":1177,"vw":2.10562},{"c":2.105,"h":2.1099,"l":2.105,"n":10,"o":2.1099,"t":"2026-10-15T18:10:00Z","v":3235,"vw":2.10526},{"c":2.1097,"h":2.1097,"l":2.105,"n":7,"o":2.105,"t":"2026-10-15T18:15:00Z","v":8599,"vw":2.109534},{"c":2.1099,"h":2.1099,"l":2.1044,"n":10,"o":2.1044,"t":"2026-10-15T18:20:00Z","v":1920,"vw":2.104777},{"c":2.105,"h":2.105,"l":2.105,"n":13,"o":2.105,"t":"2026-10-15T18:25:00Z","v":1549,"vw":2.105},{"c":2.105,"h":2.11,"l":2.1001,"n":19,"o":2.105,"t":"2026-10-15T18:30:00Z","v":9909,"vw":2.106693},{"c":2.0925,"h":2.105,"l":2.0901,"n":42,"o":2.105,"t":"2026-10-15T18:35:00Z","v":13511,"vw":2.098604},{"c":2.095,"h":2.1,"l":2.095,"n":7,"o":2.095,"t":"2026-10-15T18:40:00Z","v":1450,"vw":2.095417},{"c":2.0981,"h":2.0981,"l":2.095,"n":9,"o":2.095,"t":"2026-10-15T18:45:00Z","v":1829,"vw":2.095833},{"c":2.095,"h":2.0999,"l":2.0919,"n":13,"o":2.0999,"t":"2026-10-15T18:50:00Z","v":9684,"vw":2.098914},{"c":2.095,"h":2.095,"l":2.0925,"n":18,"o":2.095,"t":"2026-10-15T19:00:00Z","v":3917,"vw":2.094781},{"c":2.095,"h":2.1,"l":2.08,"n":190,"o":2.1,"t":"2026-10-15T19:05:00Z","v":48771,"vw":2.085522},{"c":2.095,"h":2.095,"l":2.095,"n":1,"o":2.095,"t":"2026-10-15T19:10:00Z","v":100,"vw":2.095},{"c":2.12,"h":2.12,"l":2.0999,"n":30,"o":2.1,"t":"2026-10-15T19:15:00Z","v":11540,"vw":2.1067},{"c":2.135,"h":2.14,"l":2.13,"n":32,"o":2.13,"t":"2026-10-15T19:20:00Z","v":2920,"vw":2.136469},{"c":2.15,"h":2.15,"l":2.135,"n":16,"o":2.1399,"t":"2026-10-15T19:25:00Z","v":1975,"vw":2.142507},{"c":2.135,"h":2.14,"l":2.135,"n":19,"o":2.1399,"t":"2026-10-15T19:30:00Z","v":2964,"vw":2.138123},{"c":2.145,"h":2.145,"l":2.135,"n":28,"o":2.135,"t":"2026-10-15T19:35:00Z","v":4133,"vw":2.143353},{"c":2.1481,"h":2.15,"l":2.1406,"n":30,"o":2.145,"t":"2026-10-15T19:40:00Z","v":5669,"vw":2.144804},{"c":2.145,"h":2.1481,"l":2.145,"n":22,"o":2.1481,"t":"2026-10-15T19:45:00Z","v":1543,"vw":2.145259},{"c":2.125,"h":2.145,"l":2.1201,"n":131,"o":2.145,"t":"2026-10-15T19:50:00Z","v":24597,"vw":2.131871},{"c":2.13,"h":2.13,"l":2.12,"n":171,"o":2.125,"t":"2026-10-15T19:55:00Z","v":16745,"vw":2.125345},{"c":2.12,"h":2.12,"l":2.12,"n":5,"o":2.12,"t":"2026-10-15T20:00:00Z","v":6306,"vw":2.12},{"c":2.1249,"h":2.1249,"l":2.1249,"n":2,"o":2.1249,"t":"2026-10-15T20:15:00Z","v":420,"vw":2.1249},{"c":2.19,"h":2.19,"l":2.15,"n":2,"o":2.15,"t":"2026-10-15T20:45:00Z","v":375,"vw":2.171333},{"c":2.12,"h":2.15,"l":2.11,"n":6,"o":2.13,"t":"2026-10-15T21:15:00Z","v":1310,"vw":2.122692},{"c":2.15,"h":2.15,"l":2.14,"n":2,"o":2.14,"t":"2026-10-15T21:25:00Z","v":3400,"vw":2.149068},{"c":2.0866,"h":2.0866,"l":2.0866,"n":1,"o":2.0866,"t":"2026-10-15T21:40:00Z","v":100,"vw":2.0866},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-15T21:45:00Z","v":1685,"vw":2.08},{"c":2.0842,"h":2.0842,"l":2.0842,"n":1,"o":2.0842,"t":"2026-10-15T23:10:00Z","v":1490,"vw":2.0842},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-15T23:40:00Z","v":109,"vw":2.12},{"c":2.148,"h":2.148,"l":2.148,"n":1,"o":2.148,"t":"2026-10-15T23:55:00Z","v":1000,"vw":2.148},{"c":2.12,"h":2.12,"l":2.1,"n":4,"o":2.1,"t":"2026-10-16T08:00:00Z","v":3400,"vw":2.102364},{"c":2.23,"h":2.23,"l":2.18,"n":7,"o":2.18,"t":"2026-10-16T10:05:00Z","v":3041,"vw":2.210908},{"c":2.175,"h":2.175,"l":2.175,"n":1,"o":2.175,"t":"2026-10-16T10:25:00Z","v":100,"vw":2.175},{"c":2.2229,"h":2.2229,"l":2.2229,"n":1,"o":2.2229,"t":"2026-10-16T10:40:00Z","v":900,"vw":2.2229},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-16T11:00:00Z","v":500,"vw":2.21},{"c":2.206,"h":2.21,"l":2.206,"n":2,"o":2.21,"t":"2026-10-16T11:30:00Z","v":299,"vw":2.207338},{"c":2.16,"h":2.2,"l":2.16,"n":2,"o":2.2,"t":"2026-10-16T11:40:00Z","v":200,"vw":2.18},{"c":2.1363,"h":2.1363,"l":2.1363,"n":1,"o":2.1363,"t":"2026-10-16T12:35:00Z","v":190,"vw":2.1363},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-16T13:10:00Z","v":460,"vw":2.17},{"c":2.11,"h":2.17,"l":2.1,"n":44,"o":2.13,"t":"2026-10-16T13:30:00Z","v":14786,"vw":2.134736},{"c":2.116,"h":2.1657,"l":2.08,"n":43,"o":2.1657,"t":"2026-10-16T13:35:00Z","v":7359,"vw":2.115059},{"c":2.13,"h":2.14,"l":2.08,"n":50,"o":2.09,"t":"2026-10-16T13:40:00Z","v":69194,"vw":2.13697},{"c":2.1,"h":2.115,"l":2.09,"n":20,"o":2.115,"t":"2026-10-16T13:45:00Z","v":6111,"vw":2.09725},{"c":2.09,"h":2.115,"l":2.09,"n":10,"o":2.09,"t":"2026-10-16T13:50:00Z","v":942,"vw":2.105625},{"c":2.09,"h":2.12,"l":2.09,"n":12,"o":2.12,"t":"2026-10-16T13:55:00Z","v":7600,"vw":2.114219},{"c":2.1083,"h":2.115,"l":2.1083,"n":10,"o":2.115,"t":"2026-10-16T14:00:00Z","v":1818,"vw":2.111276},{"c":2.11,"h":2.11,"l":2.11,"n":7,"o":2.11,"t":"2026-10-16T14:05:00Z","v":950,"vw":2.11},{"c":2.108,"h":2.115,"l":2.08,"n":37,"o":2.1,"t":"2026-10-16T14:10:00Z","v":9602,"vw":2.09599},{"c":2.105,"h":2.11,"l":2.095,"n":21,"o":2.1051,"t":"2026-10-16T14:15:00Z","v":13116,"vw":2.107288},{"c":2.135,"h":2.16,"l":2.12,"n":39,"o":2.129,"t":"2026-10-16T14:20:00Z","v":9022,"vw":2.140203},{"c":2.12,"h":2.135,"l":2.12,"n":4,"o":2.135,"t":"2026-10-16T14:25:00Z","v":500,"vw":2.125},{"c":2.13,"h":2.15,"l":2.13,"n":6,"o":2.15,"t":"2026-10-16T14:30:00Z","v":8880,"vw":2.133018},{"c":2.1172,"h":2.125,"l":2.1172,"n":7,"o":2.125,"t":"2026-10-16T14:35:00Z","v":663,"vw":2.123332},{"c":2.1399,"h":2.1399,"l":2.13,"n":8,"o":2.13,"t":"2026-10-16T14:40:00Z","v":1932,"vw":2.13132},{"c":2.12,"h":2.13,"l":2.12,"n":7,"o":2.13,"t":"2026-10-16T14:45:00Z","v":621,"vw":2.128182},{"c":2.12,"h":2.13,"l":2.12,"n":4,"o":2.13,"t":"2026-10-16T14:50:00Z","v":721,"vw":2.127143},{"c":2.12,"h":2.13,"l":2.12,"n":9,"o":2.12,"t":"2026-10-16T14:55:00Z","v":795,"vw":2.121983},{"c":2.085,"h":2.12,"l":2.08,"n":76,"o":2.12,"t":"2026-10-16T15:00:00Z","v":28414,"vw":2.092905},{"c":2.09,"h":2.09,"l":2.08,"n":44,"o":2.08,"t":"2026-10-16T15:05:00Z","v":13811,"vw":2.084047},{"c":2.08,"h":2.08,"l":2.08,"n":4,"o":2.08,"t":"2026-10-16T15:10:00Z","v":864,"vw":2.08},{"c":2.09,"h":2.1,"l":2.08,"n":22,"o":2.08,"t":"2026-10-16T15:15:00Z","v":12044,"vw":2.093975},{"c":2.08,"h":2.08,"l":2.0765,"n":5,"o":2.0765,"t":"2026-10-16T15:20:00Z","v":2380,"vw":2.077009},{"c":2.07,"h":2.08,"l":2.07,"n":6,"o":2.08,"t":"2026-10-16T15:25:00Z","v":538,"vw":2.078088},{"c":2.08,"h":2.085,"l":2.08,"n":45,"o":2.08,"t":"2026-10-16T15:30:00Z","v":7726,"vw":2.08015},{"c":2.085,"h":2.085,"l":2.08,"n":25,"o":2.08,"t":"2026-10-16T15:35:00Z","v":2697,"vw":2.081132},{"c":2.1,"h":2.1,"l":2.09,"n":25,"o":2.09,"t":"2026-10-16T15:40:00Z","v":8841,"vw":2.098823},{"c":2.08,"h":2.085,"l":2.08,"n":6,"o":2.085,"t":"2026-10-16T15:45:00Z","v":2350,"vw":2.081778},{"c":2.08,"h":2.09,"l":2.08,"n":8,"o":2.085,"t":"2026-10-16T15:50:00Z","v":1827,"vw":2.087399},{"c":2.08,"h":2.1,"l":2.08,"n":19,"o":2.1,"t":"2026-10-16T15:55:00Z","v":2177,"vw":2.095545},{"c":2.0835,"h":2.09,"l":2.0835,"n":7,"o":2.09,"t":"2026-10-16T16:00:00Z","v":4622,"vw":2.085416},{"c":2.08,"h":2.085,"l":2.0702,"n":60,"o":2.08,"t":"2026-10-16T16:05:00Z","v":23212,"vw":2.078315},{"c":2.08,"h":2.0899,"l":2.0701,"n":24,"o":2.08,"t":"2026-10-16T16:10:00Z","v":16593,"vw":2.081353},{"c":2.09,"h":2.09,"l":2.08,"n":5,"o":2.08,"t":"2026-10-16T16:15:00Z","v":535,"vw":2.086481},{"c":2.07,"h":2.08,"l":2.07,"n":42,"o":2.08,"t":"2026-10-16T16:20:00Z","v":4015,"vw":2.07178},{"c":2.06,"h":2.08,"l":2.06,"n":30,"o":2.07,"t":"2026-10-16T16:25:00Z","v":3475,"vw":2.069446},{"c":2.07,"h":2.07,"l":2.07,"n":2,"o":2.07,"t":"2026-10-16T16:35:00Z","v":415,"vw":2.07},{"c":2.07,"h":2.07,"l":2.06,"n":9,"o":2.062,"t":"2026-10-16T16:40:00Z","v":10423,"vw":2.063334},{"c":2.07,"h":2.0799,"l":2.07,"n":8,"o":2.07,"t":"2026-10-16T16:45:00Z","v":915,"vw":2.075385},{"c":2.0754,"h":2.08,"l":2.06,"n":51,"o":2.08,"t":"2026-10-16T16:50:00Z","v":7752,"vw":2.070532},{"c":2.075,"h":2.075,"l":2.07,"n":28,"o":2.07,"t":"2026-10-16T16:55:00Z","v":3451,"vw":2.073588},{"c":2.07,"h":2.075,"l":2.07,"n":80,"o":2.075,"t":"2026-10-16T17:00:00Z","v":6864,"vw":2.071486},{"c":2.065,"h":2.0699,"l":2.0619,"n":13,"o":2.0619,"t":"2026-10-16T17:05:00Z","v":2608,"vw":2.065078},{"c":2.065,"h":2.07,"l":2.065,"n":9,"o":2.07,"t":"2026-10-16T17:10:00Z","v":491,"vw":2.068175},{"c":2.065,"h":2.0681,"l":2.06,"n":10,"o":2.06,"t":"2026-10-16T17:15:00Z","v":1642,"vw":2.062516},{"c":2.06,"h":2.065,"l":2.06,"n":18,"o":2.06,"t":"2026-10-16T17:20:00Z","v":966,"vw":2.063},{"c":2.065,"h":2.065,"l":2.06,"n":79,"o":2.065,"t":"2026-10-16T17:25:00Z","v":8898,"vw":2.062228},{"c":2.075,"h":2.075,"l":2.06,"n":22,"o":2.0681,"t":"2026-10-16T17:30:00Z","v":3362,"vw":2.064981},{"c":2.08,"h":2.08,"l":2.075,"n":15,"o":2.075,"t":"2026-10-16T17:35:00Z","v":1013,"vw":2.07846},{"c":2.08,"h":2.08,"l":2.075,"n":11,"o":2.075,"t":"2026-10-16T17:40:00Z","v":3332,"vw":2.079615},{"c":2.0799,"h":2.0799,"l":2.0712,"n":6,"o":2.0712,"t":"2026-10-16T17:45:00Z","v":519,"vw":2.075861},{"c":2.07,"h":2.075,"l":2.07,"n":48,"o":2.07,"t":"2026-10-16T17:50:00Z","v":3628,"vw":2.071502},{"c":2.07,"h":2.08,"l":2.07,"n":24,"o":2.075,"t":"2026-10-16T17:55:00Z","v":2455,"vw":2.074331},{"c":2.085,"h":2.085,"l":2.075,"n":45,"o":2.075,"t":"2026-10-16T18:00:00Z","v":13578,"vw":2.080047},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-16T18:05:00Z","v":200,"vw":2.08},{"c":2.09,"h":2.09,"l":2.085,"n":17,"o":2.085,"t":"2026-10-16T18:10:00Z","v":2075,"vw":2.087342},{"c":2.095,"h":2.095,"l":2.085,"n":41,"o":2.09,"t":"2026-10-16T18:15:00Z","v":4645,"vw":2.094065},{"c":2.0899,"h":2.09,"l":2.0899,"n":20,"o":2.09,"t":"2026-10-16T18:20:00Z","v":3193,"vw":2.089984},{"c":2.08,"h":2.085,"l":2.08,"n":11,"o":2.084,"t":"2026-10-16T18:25:00Z","v":2087,"vw":2.083842},{"c":2.055,"h":2.085,"l":2.05,"n":113,"o":2.085,"t":"2026-10-16T18:30:00Z","v":26805,"vw":2.061109},{"c":2.055,"h":2.055,"l":2.05,"n":23,"o":2.055,"t":"2026-10-16T18:35:00Z","v":2722,"vw":2.054568},{"c":2.055,"h":2.055,"l":2.055,"n":5,"o":2.055,"t":"2026-10-16T18:40:00Z","v":675,"vw":2.055},{"c":2.065,"h":2.07,"l":2.05,"n":60,"o":2.0579,"t":"2026-10-16T18:45:00Z","v":23677,"vw":2.060473},{"c":2.06,"h":2.065,"l":2.06,"n":37,"o":2.06,"t":"2026-10-16T18:50:00Z","v":4537,"vw":2.061595},{"c":2.06,"h":2.06,"l":2.055,"n":21,"o":2.055,"t":"2026-10-16T18:55:00Z","v":4427,"vw":2.056744},{"c":2.055,"h":2.0597,"l":2.055,"n":17,"o":2.055,"t":"2026-10-16T19:00:00Z","v":3744,"vw":2.056382},{"c":2.07,"h":2.07,"l":2.0558,"n":22,"o":2.0558,"t":"2026-10-16T19:05:00Z","v":2030,"vw":2.060442},{"c":2.07,"h":2.075,"l":2.06,"n":41,"o":2.064,"t":"2026-10-16T19:10:00Z","v":10713,"vw":2.068228},{"c":2.07,"h":2.07,"l":2.06,"n":23,"o":2.0665,"t":"2026-10-16T19:15:00Z","v":6260,"vw":2.068925},{"c":2.065,"h":2.07,"l":2.065,"n":18,"o":2.0696,"t":"2026-10-16T19:20:00Z","v":2495,"vw":2.067517},{"c":2.05,"h":2.065,"l":2.05,"n":13,"o":2.065,"t":"2026-10-16T19:25:00Z","v":2835,"vw":2.064211},{"c":2.05,"h":2.065,"l":2.05,"n":18,"o":2.065,"t":"2026-10-16T19:30:00Z","v":2896,"vw":2.059325},{"c":2.065,"h":2.065,"l":2.065,"n":13,"o":2.065,"t":"2026-10-16T19:35:00Z","v":880,"vw":2.065},{"c":2.07,"h":2.0728,"l":2.0575,"n":31,"o":2.061,"t":"2026-10-16T19:40:00Z","v":1451,"vw":2.064624},{"c":2.04,"h":2.065,"l":2.04,"n":77,"o":2.065,"t":"2026-10-16T19:45:00Z","v":19766,"vw":2.049451},{"c":2.02,"h":2.045,"l":1.99,"n":378,"o":2.04,"t":"2026-10-16T19:50:00Z","v":392012,"vw":2.00846},{"c":2.01,"h":2.04,"l":2,"n":446,"o":2.03,"t":"2026-10-16T19:55:00Z","v":209260,"vw":2.01059},{"c":2,"h":2.04,"l":2,"n":26,"o":2.03,"t":"2026-10-16T20:00:00Z","v":76570,"vw":2.019649},{"c":2.07,"h":2.24,"l":2.05,"n":10,"o":2.05,"t":"2026-10-16T20:15:00Z","v":2818,"vw":2.210089},{"c":2.01,"h":2.04,"l":2.01,"n":7,"o":2.03,"t":"2026-10-16T20:30:00Z","v":904,"vw":2.022317},{"c":2.0457,"h":2.0457,"l":2.0457,"n":1,"o":2.0457,"t":"2026-10-16T21:20:00Z","v":200,"vw":2.0457},{"c":2.0294,"h":2.0294,"l":2.0294,"n":1,"o":2.0294,"t":"2026-10-16T21:40:00Z","v":1000,"vw":2.0294},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-10-16T22:35:00Z","v":925,"vw":2.01},{"c":2.01,"h":2.01,"l":2,"n":3,"o":2,"t":"2026-10-16T22:40:00Z","v":490,"vw":2.005102},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-10-16T22:55:00Z","v":9143,"vw":2},{"c":2.0019,"h":2.0019,"l":2.0019,"n":1,"o":2.0019,"t":"2026-10-16T23:45:00Z","v":150,"vw":2.0019},{"c":2.02,"h":2.03,"l":2.02,"n":5,"o":2.03,"t":"2026-10-16T23:50:00Z","v":7242,"vw":2.029859},{"c":2.0299,"h":2.03,"l":2.0299,"n":5,"o":2.03,"t":"2026-10-16T23:55:00Z","v":4704,"vw":2.029996},{"c":2.0307,"h":2.0307,"l":2.0307,"n":1,"o":2.0307,"t":"2026-10-19T11:20:00Z","v":1950,"vw":2.0307},{"c":2.03,"h":2.04,"l":2.03,"n":6,"o":2.04,"t":"2026-10-19T11:35:00Z","v":4623,"vw":2.038814},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-19T12:30:00Z","v":100,"vw":2.07},{"c":2.03,"h":2.0301,"l":2.03,"n":4,"o":2.03,"t":"2026-10-19T12:35:00Z","v":807,"vw":2.030019},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-19T13:15:00Z","v":100,"vw":2.05},{"c":2.1,"h":2.1,"l":2.02,"n":75,"o":2.03,"t":"2026-10-19T13:30:00Z","v":107140,"vw":2.088956},{"c":2.1212,"h":2.1212,"l":2.07,"n":86,"o":2.1,"t":"2026-10-19T13:35:00Z","v":12764,"vw":2.086679},{"c":2.045,"h":2.0799,"l":2.04,"n":35,"o":2.0799,"t":"2026-10-19T13:40:00Z","v":11912,"vw":2.05793},{"c":2.04,"h":2.0676,"l":2.03,"n":57,"o":2.0676,"t":"2026-10-19T13:45:00Z","v":13405,"vw":2.042696},{"c":2.056,"h":2.056,"l":2.04,"n":48,"o":2.04,"t":"2026-10-19T13:50:00Z","v":5017,"vw":2.043937},{"c":2.065,"h":2.07,"l":2.05,"n":130,"o":2.05,"t":"2026-10-19T13:55:00Z","v":7813,"vw":2.063752},{"c":2.06,"h":2.065,"l":2.06,"n":26,"o":2.065,"t":"2026-10-19T14:00:00Z","v":2131,"vw":2.060278},{"c":2.07,"h":2.07,"l":2.05,"n":31,"o":2.0692,"t":"2026-10-19T14:05:00Z","v":25067,"vw":2.053074},{"c":2.07,"h":2.07,"l":2.07,"n":6,"o":2.07,"t":"2026-10-19T14:10:00Z","v":546,"vw":2.07},{"c":2.065,"h":2.07,"l":2.06,"n":30,"o":2.07,"t":"2026-10-19T14:15:00Z","v":2856,"vw":2.063908},{"c":2.07,"h":2.08,"l":2.07,"n":16,"o":2.07,"t":"2026-10-19T14:20:00Z","v":3203,"vw":2.079237},{"c":2.07,"h":2.0899,"l":2.07,"n":34,"o":2.075,"t":"2026-10-19T14:25:00Z","v":2032,"vw":2.079357},{"c":2.065,"h":2.08,"l":2.065,"n":9,"o":2.07,"t":"2026-10-19T14:30:00Z","v":6056,"vw":2.070744},{"c":2.07,"h":2.08,"l":2.065,"n":18,"o":2.065,"t":"2026-10-19T14:35:00Z","v":3262,"vw":2.072672},{"c":2.075,"h":2.0798,"l":2.07,"n":29,"o":2.075,"t":"2026-10-19T14:40:00Z","v":3876,"vw":2.072445},{"c":2.075,"h":2.075,"l":2.075,"n":10,"o":2.075,"t":"2026-10-19T14:45:00Z","v":1622,"vw":2.075},{"c":2.075,"h":2.075,"l":2.075,"n":19,"o":2.075,"t":"2026-10-19T14:50:00Z","v":1629,"vw":2.075},{"c":2.07,"h":2.077,"l":2.07,"n":5,"o":2.077,"t":"2026-10-19T14:55:00Z","v":4501,"vw":2.07634},{"c":2.0899,"h":2.09,"l":2.08,"n":27,"o":2.0847,"t":"2026-10-19T15:00:00Z","v":2574,"vw":2.082326},{"c":2.0799,"h":2.08,"l":2.075,"n":14,"o":2.08,"t":"2026-10-19T15:15:00Z","v":2958,"vw":2.077751},{"c":2.085,"h":2.0899,"l":2.08,"n":13,"o":2.08,"t":"2026-10-19T15:20:00Z","v":11124,"vw":2.085087},{"c":2.085,"h":2.09,"l":2.08,"n":17,"o":2.085,"t":"2026-10-19T15:25:00Z","v":3210,"vw":2.085045},{"c":2.0899,"h":2.0899,"l":2.08,"n":29,"o":2.08,"t":"2026-10-19T15:30:00Z","v":8650,"vw":2.083333},{"c":2.085,"h":2.085,"l":2.08,"n":29,"o":2.08,"t":"2026-10-19T15:35:00Z","v":1715,"vw":2.080471},{"c":2.06,"h":2.08,"l":2.0547,"n":128,"o":2.08,"t":"2026-10-19T15:40:00Z","v":35094,"vw":2.069672},{"c":2.065,"h":2.07,"l":2.06,"n":35,"o":2.06,"t":"2026-10-19T15:45:00Z","v":7547,"vw":2.067312},{"c":2.07,"h":2.075,"l":2.065,"n":114,"o":2.069,"t":"2026-10-19T15:50:00Z","v":49414,"vw":2.070274},{"c":2.069,"h":2.07,"l":2.065,"n":74,"o":2.07,"t":"2026-10-19T15:55:00Z","v":11043,"vw":2.068816},{"c":2.06,"h":2.065,"l":2.06,"n":11,"o":2.065,"t":"2026-10-19T16:00:00Z","v":604,"vw":2.063},{"c":2.06,"h":2.07,"l":2.06,"n":23,"o":2.065,"t":"2026-10-19T16:05:00Z","v":3682,"vw":2.064707},{"c":2.0662,"h":2.0662,"l":2.06,"n":13,"o":2.065,"t":"2026-10-19T16:10:00Z","v":1213,"vw":2.06462},{"c":2.065,"h":2.07,"l":2.065,"n":21,"o":2.07,"t":"2026-10-19T16:15:00Z","v":572,"vw":2.0675},{"c":2.065,"h":2.07,"l":2.065,"n":5,"o":2.07,"t":"2026-10-19T16:20:00Z","v":2538,"vw":2.069319},{"c":2.07,"h":2.075,"l":2.07,"n":10,"o":2.07,"t":"2026-10-19T16:25:00Z","v":613,"vw":2.072143},{"c":2.08,"h":2.08,"l":2.07,"n":11,"o":2.0792,"t":"2026-10-19T16:40:00Z","v":1940,"vw":2.077602},{"c":2.06,"h":2.07,"l":2.06,"n":60,"o":2.07,"t":"2026-10-19T16:45:00Z","v":13990,"vw":2.069807},{"c":2.06,"h":2.0793,"l":2.06,"n":10,"o":2.07,"t":"2026-10-19T16:50:00Z","v":2077,"vw":2.075426},{"c":2.075,"h":2.08,"l":2.07,"n":24,"o":2.07,"t":"2026-10-19T16:55:00Z","v":3322,"vw":2.073945},{"c":2.07,"h":2.07,"l":2.07,"n":7,"o":2.07,"t":"2026-10-19T17:00:00Z","v":354,"vw":2.07},{"c":2.055,"h":2.06,"l":2.055,"n":21,"o":2.06,"t":"2026-10-19T17:05:00Z","v":7560,"vw":2.059931},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-19T17:10:00Z","v":100,"vw":2.05},{"c":2.06,"h":2.06,"l":2.05,"n":13,"o":2.052,"t":"2026-10-19T17:15:00Z","v":6076,"vw":2.059283},{"c":2.055,"h":2.055,"l":2.055,"n":3,"o":2.055,"t":"2026-10-19T17:20:00Z","v":1495,"vw":2.055},{"c":2.06,"h":2.065,"l":2.06,"n":19,"o":2.06,"t":"2026-10-19T17:25:00Z","v":3103,"vw":2.060183},{"c":2.065,"h":2.0652,"l":2.0615,"n":3,"o":2.0652,"t":"2026-10-19T17:30:00Z","v":2500,"vw":2.062496},{"c":2.06,"h":2.065,"l":2.0521,"n":72,"o":2.065,"t":"2026-10-19T17:35:00Z","v":9174,"vw":2.056955},{"c":2.07,"h":2.07,"l":2.055,"n":22,"o":2.06,"t":"2026-10-19T17:40:00Z","v":3383,"vw":2.060936},{"c":2.06,"h":2.06,"l":2.05,"n":8,"o":2.06,"t":"2026-10-19T17:45:00Z","v":4044,"vw":2.050507},{"c":2.04,"h":2.0614,"l":2.03,"n":91,"o":2.06,"t":"2026-10-19T17:55:00Z","v":23197,"vw":2.045345},{"c":2.04,"h":2.04,"l":2.035,"n":6,"o":2.0369,"t":"2026-10-19T18:00:00Z","v":2571,"vw":2.039199},{"c":2.0438,"h":2.0438,"l":2.035,"n":28,"o":2.035,"t":"2026-10-19T18:05:00Z","v":11995,"vw":2.040453},{"c":2.05,"h":2.05,"l":2.04,"n":14,"o":2.04,"t":"2026-10-19T18:10:00Z","v":2290,"vw":2.040899},{"c":2.05,"h":2.05,"l":2.04,"n":33,"o":2.0436,"t":"2026-10-19T18:15:00Z","v":11679,"vw":2.040391},{"c":2.06,"h":2.06,"l":2.05,"n":80,"o":2.05,"t":"2026-10-19T18:20:00Z","v":84230,"vw":2.059472},{"c":2.06,"h":2.06,"l":2.059,"n":26,"o":2.06,"t":"2026-10-19T18:25:00Z","v":4739,"vw":2.059753},{"c":2.0577,"h":2.06,"l":2.055,"n":60,"o":2.06,"t":"2026-10-19T18:30:00Z","v":10612,"vw":2.058775},{"c":2.0599,"h":2.065,"l":2.0599,"n":47,"o":2.06,"t":"2026-10-19T18:35:00Z","v":5781,"vw":2.060644},{"c":2.075,"h":2.08,"l":2.06,"n":81,"o":2.06,"t":"2026-10-19T18:40:00Z","v":9197,"vw":2.077055},{"c":2.08,"h":2.08,"l":2.075,"n":15,"o":2.08,"t":"2026-10-19T18:45:00Z","v":1941,"vw":2.079722},{"c":2.08,"h":2.08,"l":2.08,"n":14,"o":2.08,"t":"2026-10-19T18:50:00Z","v":1617,"vw":2.08},{"c":2.08,"h":2.08,"l":2.0799,"n":5,"o":2.0799,"t":"2026-10-19T18:55:00Z","v":867,"vw":2.079936},{"c":2.08,"h":2.08,"l":2.075,"n":26,"o":2.08,"t":"2026-10-19T19:00:00Z","v":7951,"vw":2.076781},{"c":2.08,"h":2.08,"l":2.08,"n":44,"o":2.08,"t":"2026-10-19T19:05:00Z","v":11030,"vw":2.08},{"c":2.1,"h":2.11,"l":2.075,"n":164,"o":2.08,"t":"2026-10-19T19:10:00Z","v":23856,"vw":2.094366},{"c":2.1,"h":2.1,"l":2.09,"n":39,"o":2.1,"t":"2026-10-19T19:15:00Z","v":3797,"vw":2.098019},{"c":2.1,"h":2.11,"l":2.1,"n":13,"o":2.1,"t":"2026-10-19T19:20:00Z","v":2751,"vw":2.10834},{"c":2.11,"h":2.11,"l":2.1,"n":58,"o":2.1,"t":"2026-10-19T19:25:00Z","v":4352,"vw":2.108676},{"c":2.095,"h":2.11,"l":2.09,"n":54,"o":2.1,"t":"2026-10-19T19:30:00Z","v":8365,"vw":2.096801},{"c":2.075,"h":2.085,"l":2.075,"n":46,"o":2.085,"t":"2026-10-19T19:40:00Z","v":8835,"vw":2.080351},{"c":2.08,"h":2.08,"l":2.07,"n":50,"o":2.08,"t":"2026-10-19T19:45:00Z","v":2085,"vw":2.074333},{"c":2.09,"h":2.09,"l":2.09,"n":31,"o":2.09,"t":"2026-10-19T19:50:00Z","v":2396,"vw":2.09},{"c":2.11,"h":2.12,"l":2.085,"n":371,"o":2.085,"t":"2026-10-19T19:55:00Z","v":74375,"vw":2.104468},{"c":2.11,"h":2.11,"l":2.108,"n":6,"o":2.108,"t":"2026-10-19T20:00:00Z","v":18628,"vw":2.109989},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-19T20:25:00Z","v":2664,"vw":2.11},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-19T20:40:00Z","v":125,"vw":2.15},{"c":2.125,"h":2.125,"l":2.125,"n":1,"o":2.125,"t":"2026-10-19T21:05:00Z","v":290,"vw":2.125},{"c":2.1699,"h":2.1699,"l":2.1699,"n":1,"o":2.1699,"t":"2026-10-19T23:45:00Z","v":222,"vw":2.1699},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-20T08:35:00Z","v":125,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-20T08:45:00Z","v":133,"vw":2.11},{"c":2.11,"h":2.14,"l":2.11,"n":2,"o":2.14,"t":"2026-10-20T09:15:00Z","v":867,"vw":2.127301},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-10-20T11:50:00Z","v":400,"vw":2.12},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-20T12:25:00Z","v":500,"vw":2.09},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-20T12:45:00Z","v":100,"vw":2.12},{"c":2.1196,"h":2.1196,"l":2.1196,"n":1,"o":2.1196,"t":"2026-10-20T13:05:00Z","v":510,"vw":2.1196},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-20T13:10:00Z","v":160,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-10-20T13:25:00Z","v":3590,"vw":2.12},{"c":2.1,"h":2.16,"l":2.07,"n":89,"o":2.11,"t":"2026-10-20T13:30:00Z","v":75826,"vw":2.102546},{"c":2.1,"h":2.1,"l":2.07,"n":32,"o":2.1,"t":"2026-10-20T13:35:00Z","v":5694,"vw":2.099434},{"c":2.095,"h":2.105,"l":2.0937,"n":10,"o":2.0937,"t":"2026-10-20T13:40:00Z","v":6055,"vw":2.098115},{"c":2.07,"h":2.085,"l":2.07,"n":19,"o":2.08,"t":"2026-10-20T13:45:00Z","v":26279,"vw":2.079015},{"c":2.07,"h":2.085,"l":2.06,"n":34,"o":2.08,"t":"2026-10-20T13:50:00Z","v":13958,"vw":2.073721},{"c":2.1,"h":2.1,"l":2.0524,"n":41,"o":2.075,"t":"2026-10-20T13:55:00Z","v":7511,"vw":2.062817},{"c":2.04,"h":2.085,"l":2.04,"n":470,"o":2.06,"t":"2026-10-20T14:00:00Z","v":34878,"vw":2.057218},{"c":2.05,"h":2.0751,"l":2.04,"n":40,"o":2.04,"t":"2026-10-20T14:05:00Z","v":3782,"vw":2.051215},{"c":2.075,"h":2.075,"l":2.04,"n":52,"o":2.04,"t":"2026-10-20T14:10:00Z","v":13513,"vw":2.062196},{"c":2.072,"h":2.08,"l":2.05,"n":28,"o":2.08,"t":"2026-10-20T14:15:00Z","v":2193,"vw":2.062829},{"c":2.095,"h":2.095,"l":2.0646,"n":19,"o":2.0646,"t":"2026-10-20T14:20:00Z","v":5619,"vw":2.080967},{"c":2.11,"h":2.11,"l":2.0942,"n":12,"o":2.0942,"t":"2026-10-20T14:25:00Z","v":1576,"vw":2.096958},{"c":2.1395,"h":2.1395,"l":2.1395,"n":3,"o":2.1395,"t":"2026-10-20T14:30:00Z","v":104,"vw":2.1395},{"c":2.13,"h":2.13,"l":2.1109,"n":11,"o":2.1109,"t":"2026-10-20T14:35:00Z","v":7169,"vw":2.120108},{"c":2.1589,"h":2.18,"l":2.13,"n":80,"o":2.13,"t":"2026-10-20T14:40:00Z","v":19066,"vw":2.157665},{"c":2.1373,"h":2.15,"l":2.1373,"n":26,"o":2.15,"t":"2026-10-20T14:45:00Z","v":1526,"vw":2.138583},{"c":2.14,"h":2.1409,"l":2.132,"n":21,"o":2.1409,"t":"2026-10-20T14:50:00Z","v":3349,"vw":2.137625},{"c":2.15,"h":2.157,"l":2.14,"n":30,"o":2.14,"t":"2026-10-20T14:55:00Z","v":23853,"vw":2.14312},{"c":2.11,"h":2.16,"l":2.11,"n":89,"o":2.145,"t":"2026-10-20T15:00:00Z","v":19811,"vw":2.13481},{"c":2.09,"h":2.11,"l":2.09,"n":19,"o":2.11,"t":"2026-10-20T15:05:00Z","v":2756,"vw":2.098146},{"c":2.08,"h":2.081,"l":2.08,"n":10,"o":2.081,"t":"2026-10-20T15:10:00Z","v":776,"vw":2.080329},{"c":2.0805,"h":2.09,"l":2.07,"n":30,"o":2.08,"t":"2026-10-20T15:15:00Z","v":6418,"vw":2.07972},{"c":2.07,"h":2.08,"l":2.07,"n":16,"o":2.08,"t":"2026-10-20T15:20:00Z","v":3601,"vw":2.077916},{"c":2.065,"h":2.07,"l":2.06,"n":7,"o":2.07,"t":"2026-10-20T15:25:00Z","v":1601,"vw":2.068367},{"c":2.0647,"h":2.0696,"l":2.06,"n":12,"o":2.0696,"t":"2026-10-20T15:30:00Z","v":841,"vw":2.063471},{"c":2.06,"h":2.065,"l":2.06,"n":13,"o":2.065,"t":"2026-10-20T15:35:00Z","v":1774,"vw":2.064688},{"c":2.06,"h":2.09,"l":2.04,"n":143,"o":2.064,"t":"2026-10-20T15:40:00Z","v":154499,"vw":2.060553},{"c":2.045,"h":2.07,"l":2.04,"n":45,"o":2.06,"t":"2026-10-20T15:45:00Z","v":12122,"vw":2.050491},{"c":2.065,"h":2.07,"l":2.05,"n":12,"o":2.0531,"t":"2026-10-20T15:50:00Z","v":1723,"vw":2.054879},{"c":2.0784,"h":2.0784,"l":2.0784,"n":2,"o":2.0784,"t":"2026-10-20T15:55:00Z","v":1006,"vw":2.0784},{"c":2.05,"h":2.06,"l":2.05,"n":8,"o":2.06,"t":"2026-10-20T16:00:00Z","v":2568,"vw":2.058711},{"c":2.07,"h":2.07,"l":2.06,"n":8,"o":2.06,"t":"2026-10-20T16:05:00Z","v":2104,"vw":2.065},{"c":2.07,"h":2.07,"l":2.06,"n":6,"o":2.06,"t":"2026-10-20T16:10:00Z","v":1351,"vw":2.061674},{"c":2.0596,"h":2.0596,"l":2.05,"n":4,"o":2.05,"t":"2026-10-20T16:15:00Z","v":704,"vw":2.058},{"c":2.05,"h":2.067,"l":2.05,"n":18,"o":2.06,"t":"2026-10-20T16:20:00Z","v":2173,"vw":2.060879},{"c":2.05,"h":2.06,"l":2.05,"n":9,"o":2.05,"t":"2026-10-20T16:25:00Z","v":708,"vw":2.053119},{"c":2.04,"h":2.06,"l":2.04,"n":15,"o":2.06,"t":"2026-10-20T16:30:00Z","v":815,"vw":2.051429},{"c":2.05,"h":2.0544,"l":2.04,"n":26,"o":2.04,"t":"2026-10-20T16:35:00Z","v":4227,"vw":2.049846},{"c":2.05,"h":2.06,"l":2.05,"n":37,"o":2.05,"t":"2026-10-20T16:40:00Z","v":4102,"vw":2.053433},{"c":2.05,"h":2.05,"l":2.05,"n":3,"o":2.05,"t":"2026-10-20T16:45:00Z","v":348,"vw":2.05},{"c":2.04,"h":2.06,"l":2.04,"n":30,"o":2.0512,"t":"2026-10-20T16:50:00Z","v":13375,"vw":2.049982},{"c":2.04,"h":2.05,"l":2.04,"n":16,"o":2.05,"t":"2026-10-20T16:55:00Z","v":5637,"vw":2.049273},{"c":2.04,"h":2.05,"l":2.03,"n":49,"o":2.0429,"t":"2026-10-20T17:00:00Z","v":6558,"vw":2.043202},{"c":2.045,"h":2.0499,"l":2.04,"n":7,"o":2.04,"t":"2026-10-20T17:05:00Z","v":1411,"vw":2.047786},{"c":2.03,"h":2.055,"l":2.03,"n":56,"o":2.045,"t":"2026-10-20T17:10:00Z","v":11038,"vw":2.041689},{"c":2.03,"h":2.03,"l":2.03,"n":3,"o":2.03,"t":"2026-10-20T17:15:00Z","v":108,"vw":2.03},{"c":1.995,"h":2.04,"l":1.98,"n":281,"o":2.04,"t":"2026-10-20T17:20:00Z","v":130601,"vw":1.995853},{"c":1.995,"h":2,"l":1.995,"n":58,"o":1.995,"t":"2026-10-20T17:25:00Z","v":26406,"vw":1.999461},{"c":1.995,"h":2,"l":1.995,"n":13,"o":1.9994,"t":"2026-10-20T17:30:00Z","v":5862,"vw":1.996339},{"c":1.99,"h":1.995,"l":1.99,"n":32,"o":1.995,"t":"2026-10-20T17:35:00Z","v":1299,"vw":1.993125},{"c":2,"h":2,"l":1.99,"n":78,"o":2,"t":"2026-10-20T17:40:00Z","v":19510,"vw":1.994219},{"c":1.9946,"h":2,"l":1.99,"n":9,"o":1.99,"t":"2026-10-20T17:45:00Z","v":3265,"vw":1.992678},{"c":1.99,"h":2,"l":1.99,"n":29,"o":1.9947,"t":"2026-10-20T17:55:00Z","v":3822,"vw":1.993886},{"c":1.99,"h":1.99,"l":1.985,"n":16,"o":1.985,"t":"2026-10-20T18:00:00Z","v":5447,"vw":1.989808},{"c":1.9761,"h":1.985,"l":1.97,"n":42,"o":1.98,"t":"2026-10-20T18:05:00Z","v":7075,"vw":1.979206},{"c":1.975,"h":1.98,"l":1.97,"n":21,"o":1.98,"t":"2026-10-20T18:10:00Z","v":6348,"vw":1.97309},{"c":1.97,"h":1.98,"l":1.97,"n":22,"o":1.975,"t":"2026-10-20T18:15:00Z","v":6552,"vw":1.975891},{"c":1.97,"h":1.98,"l":1.96,"n":23,"o":1.97,"t":"2026-10-20T18:20:00Z","v":5749,"vw":1.970316},{"c":1.96,"h":1.9754,"l":1.96,"n":23,"o":1.97,"t":"2026-10-20T18:25:00Z","v":5450,"vw":1.96869},{"c":1.9754,"h":1.9799,"l":1.96,"n":27,"o":1.96,"t":"2026-10-20T18:30:00Z","v":5397,"vw":1.965209},{"c":1.97,"h":1.97,"l":1.96,"n":20,"o":1.97,"t":"2026-10-20T18:35:00Z","v":10205,"vw":1.969899},{"c":1.958,"h":1.97,"l":1.955,"n":68,"o":1.97,"t":"2026-10-20T18:40:00Z","v":20389,"vw":1.961612},{"c":1.97,"h":1.97,"l":1.96,"n":23,"o":1.9699,"t":"2026-10-20T18:45:00Z","v":4761,"vw":1.967443},{"c":1.97,"h":1.98,"l":1.97,"n":22,"o":1.97,"t":"2026-10-20T18:50:00Z","v":6458,"vw":1.976912},{"c":1.965,"h":1.98,"l":1.965,"n":23,"o":1.98,"t":"2026-10-20T18:55:00Z","v":2700,"vw":1.976256},{"c":1.9653,"h":1.9768,"l":1.9653,"n":6,"o":1.9768,"t":"2026-10-20T19:00:00Z","v":3785,"vw":1.968586},{"c":1.96,"h":1.9799,"l":1.96,"n":20,"o":1.9799,"t":"2026-10-20T19:05:00Z","v":8648,"vw":1.968771},{"c":1.97,"h":1.9854,"l":1.97,"n":33,"o":1.97,"t":"2026-10-20T19:10:00Z","v":20081,"vw":1.970465},{"c":1.94,"h":1.98,"l":1.9389,"n":216,"o":1.97,"t":"2026-10-20T19:15:00Z","v":120380,"vw":1.95032},{"c":1.93,"h":1.93,"l":1.9244,"n":27,"o":1.93,"t":"2026-10-20T19:20:00Z","v":2119,"vw":1.928549},{"c":1.94,"h":1.94,"l":1.93,"n":21,"o":1.94,"t":"2026-10-20T19:25:00Z","v":3855,"vw":1.93929},{"c":1.935,"h":1.94,"l":1.932,"n":63,"o":1.935,"t":"2026-10-20T19:30:00Z","v":10760,"vw":1.935236},{"c":1.9499,"h":1.9499,"l":1.93,"n":60,"o":1.935,"t":"2026-10-20T19:35:00Z","v":16113,"vw":1.939961},{"c":1.93,"h":1.94,"l":1.93,"n":26,"o":1.935,"t":"2026-10-20T19:40:00Z","v":6972,"vw":1.932297},{"c":1.9155,"h":1.93,"l":1.895,"n":396,"o":1.92,"t":"2026-10-20T19:45:00Z","v":145962,"vw":1.904207},{"c":1.915,"h":1.924,"l":1.89,"n":29,"o":1.9025,"t":"2026-10-20T19:50:00Z","v":8969,"vw":1.905586},{"c":1.945,"h":1.95,"l":1.9,"n":335,"o":1.9,"t":"2026-10-20T19:55:00Z","v":57213,"vw":1.9301},{"c":1.97,"h":1.97,"l":1.94,"n":4,"o":1.94,"t":"2026-10-20T20:00:00Z","v":11602,"vw":1.941293},{"c":1.9401,"h":1.9401,"l":1.9401,"n":2,"o":1.9401,"t":"2026-10-20T20:15:00Z","v":300,"vw":1.9401},{"c":1.95,"h":1.95,"l":1.95,"n":2,"o":1.95,"t":"2026-10-20T20:20:00Z","v":240,"vw":1.95},{"c":1.97,"h":1.98,"l":1.97,"n":3,"o":1.97,"t":"2026-10-20T20:40:00Z","v":500,"vw":1.974},{"c":1.9756,"h":1.9756,"l":1.9756,"n":1,"o":1.9756,"t":"2026-10-20T20:45:00Z","v":250,"vw":1.9756},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-20T21:10:00Z","v":800,"vw":1.98},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-20T21:15:00Z","v":200,"vw":1.95},{"c":1.9707,"h":1.98,"l":1.9707,"n":2,"o":1.98,"t":"2026-10-20T22:05:00Z","v":2668,"vw":1.971286},{"c":1.9707,"h":1.9707,"l":1.9707,"n":1,"o":1.9707,"t":"2026-10-20T22:10:00Z","v":2500,"vw":1.9707},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-20T22:20:00Z","v":100,"vw":1.98},{"c":1.9631,"h":1.9631,"l":1.9631,"n":1,"o":1.9631,"t":"2026-10-20T22:25:00Z","v":500,"vw":1.9631},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-20T22:40:00Z","v":250,"vw":1.96},{"c":1.92,"h":1.95,"l":1.92,"n":10,"o":1.95,"t":"2026-10-20T23:05:00Z","v":1242,"vw":1.926987},{"c":1.9748,"h":1.9748,"l":1.9748,"n":2,"o":1.9748,"t":"2026-10-20T23:50:00Z","v":209,"vw":1.9748},{"c":1.95,"h":1.9839,"l":1.95,"n":3,"o":1.9839,"t":"2026-10-21T11:00:00Z","v":1254,"vw":1.978245},{"c":1.98,"h":1.98,"l":1.96,"n":18,"o":1.96,"t":"2026-10-21T11:05:00Z","v":1513,"vw":1.969286},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-10-21T11:50:00Z","v":706,"vw":1.98},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-21T12:05:00Z","v":100,"vw":2},{"c":2.03,"h":2.03,"l":1.98,"n":46,"o":1.98,"t":"2026-10-21T13:30:00Z","v":18774,"vw":1.985097},{"c":1.995,"h":2.03,"l":1.99,"n":21,"o":2.03,"t":"2026-10-21T13:35:00Z","v":13623,"vw":2.007934},{"c":1.9764,"h":2.0091,"l":1.9764,"n":26,"o":1.995,"t":"2026-10-21T13:40:00Z","v":11067,"vw":1.995106},{"c":1.935,"h":1.99,"l":1.922,"n":101,"o":1.9861,"t":"2026-10-21T13:45:00Z","v":26896,"vw":1.957181},{"c":1.935,"h":1.95,"l":1.9201,"n":14,"o":1.9201,"t":"2026-10-21T13:50:00Z","v":18323,"vw":1.938144},{"c":1.88,"h":1.93,"l":1.87,"n":76,"o":1.93,"t":"2026-10-21T13:55:00Z","v":41488,"vw":1.901382},{"c":1.88,"h":1.89,"l":1.88,"n":53,"o":1.88,"t":"2026-10-21T14:00:00Z","v":3698,"vw":1.88305},{"c":1.875,"h":1.8781,"l":1.86,"n":45,"o":1.87,"t":"2026-10-21T14:05:00Z","v":6752,"vw":1.872427},{"c":1.875,"h":1.88,"l":1.87,"n":67,"o":1.8781,"t":"2026-10-21T14:10:00Z","v":5059,"vw":1.876829},{"c":1.865,"h":1.87,"l":1.8549,"n":107,"o":1.87,"t":"2026-10-21T14:15:00Z","v":12486,"vw":1.861593},{"c":1.87,"h":1.87,"l":1.865,"n":50,"o":1.865,"t":"2026-10-21T14:20:00Z","v":5382,"vw":1.867295},{"c":1.865,"h":1.87,"l":1.86,"n":60,"o":1.87,"t":"2026-10-21T14:25:00Z","v":16519,"vw":1.866829},{"c":1.875,"h":1.88,"l":1.865,"n":100,"o":1.865,"t":"2026-10-21T14:30:00Z","v":12024,"vw":1.87673},{"c":1.89,"h":1.89,"l":1.875,"n":102,"o":1.875,"t":"2026-10-21T14:35:00Z","v":5713,"vw":1.885924},{"c":1.91,"h":1.91,"l":1.8955,"n":62,"o":1.8955,"t":"2026-10-21T14:40:00Z","v":5044,"vw":1.908872},{"c":1.895,"h":1.9199,"l":1.895,"n":52,"o":1.91,"t":"2026-10-21T14:45:00Z","v":15372,"vw":1.903877},{"c":1.905,"h":1.905,"l":1.895,"n":19,"o":1.895,"t":"2026-10-21T14:50:00Z","v":1752,"vw":1.898667},{"c":1.905,"h":1.9081,"l":1.9012,"n":25,"o":1.9012,"t":"2026-10-21T14:55:00Z","v":1264,"vw":1.904741},{"c":1.9299,"h":1.93,"l":1.895,"n":127,"o":1.905,"t":"2026-10-21T15:00:00Z","v":49850,"vw":1.916029},{"c":1.901,"h":1.92,"l":1.895,"n":168,"o":1.92,"t":"2026-10-21T15:05:00Z","v":26624,"vw":1.906161},{"c":1.92,"h":1.92,"l":1.91,"n":6,"o":1.91,"t":"2026-10-21T15:10:00Z","v":889,"vw":1.911576},{"c":1.92,"h":1.92,"l":1.91,"n":12,"o":1.91,"t":"2026-10-21T15:15:00Z","v":588,"vw":1.914},{"c":1.918,"h":1.92,"l":1.9045,"n":26,"o":1.9045,"t":"2026-10-21T15:20:00Z","v":2586,"vw":1.913068},{"c":1.92,"h":1.92,"l":1.91,"n":35,"o":1.91,"t":"2026-10-21T15:25:00Z","v":1508,"vw":1.912727},{"c":1.91,"h":1.92,"l":1.9,"n":496,"o":1.915,"t":"2026-10-21T15:30:00Z","v":93087,"vw":1.904411},{"c":1.93,"h":1.93,"l":1.92,"n":30,"o":1.92,"t":"2026-10-21T15:35:00Z","v":6869,"vw":1.926733},{"c":1.925,"h":1.93,"l":1.925,"n":27,"o":1.93,"t":"2026-10-21T15:40:00Z","v":6783,"vw":1.929608},{"c":1.9207,"h":1.925,"l":1.9207,"n":9,"o":1.925,"t":"2026-10-21T15:45:00Z","v":4374,"vw":1.923117},{"c":1.9288,"h":1.9288,"l":1.925,"n":26,"o":1.925,"t":"2026-10-21T15:50:00Z","v":2385,"vw":1.9262},{"c":1.91,"h":1.92,"l":1.895,"n":181,"o":1.92,"t":"2026-10-21T15:55:00Z","v":26724,"vw":1.902719},{"c":1.9103,"h":1.92,"l":1.89,"n":106,"o":1.905,"t":"2026-10-21T16:00:00Z","v":39054,"vw":1.908206},{"c":1.92,"h":1.94,"l":1.92,"n":32,"o":1.92,"t":"2026-10-21T16:05:00Z","v":9217,"vw":1.930174},{"c":1.92,"h":1.93,"l":1.9183,"n":18,"o":1.9255,"t":"2026-10-21T16:10:00Z","v":1927,"vw":1.921684},{"c":1.93,"h":1.93,"l":1.92,"n":19,"o":1.92,"t":"2026-10-21T16:15:00Z","v":1545,"vw":1.924907},{"c":1.93,"h":1.93,"l":1.92,"n":26,"o":1.9259,"t":"2026-10-21T16:20:00Z","v":1290,"vw":1.923029},{"c":1.915,"h":1.92,"l":1.9,"n":273,"o":1.92,"t":"2026-10-21T16:25:00Z","v":81118,"vw":1.905272},{"c":1.905,"h":1.92,"l":1.9,"n":30,"o":1.9155,"t":"2026-10-21T16:30:00Z","v":3414,"vw":1.911063},{"c":1.92,"h":1.92,"l":1.905,"n":30,"o":1.905,"t":"2026-10-21T16:35:00Z","v":6940,"vw":1.906637},{"c":1.915,"h":1.915,"l":1.9119,"n":22,"o":1.915,"t":"2026-10-21T16:40:00Z","v":8209,"vw":1.914922},{"c":1.915,"h":1.9192,"l":1.915,"n":18,"o":1.9192,"t":"2026-10-21T16:45:00Z","v":2550,"vw":1.917586},{"c":1.91,"h":1.915,"l":1.895,"n":122,"o":1.915,"t":"2026-10-21T16:50:00Z","v":37765,"vw":1.902327},{"c":1.92,"h":1.92,"l":1.91,"n":27,"o":1.91,"t":"2026-10-21T16:55:00Z","v":3503,"vw":1.919274},{"c":1.9128,"h":1.93,"l":1.9,"n":217,"o":1.93,"t":"2026-10-21T17:00:00Z","v":26956,"vw":1.906651},{"c":1.91,"h":1.91,"l":1.9,"n":14,"o":1.9,"t":"2026-10-21T17:05:00Z","v":2875,"vw":1.909632},{"c":1.905,"h":1.9199,"l":1.905,"n":22,"o":1.91,"t":"2026-10-21T17:10:00Z","v":2933,"vw":1.911541},{"c":1.9099,"h":1.9099,"l":1.905,"n":2,"o":1.905,"t":"2026-10-21T17:15:00Z","v":250,"vw":1.90696},{"c":1.905,"h":1.91,"l":1.9001,"n":45,"o":1.905,"t":"2026-10-21T17:20:00Z","v":4930,"vw":1.905218},{"c":1.895,"h":1.9,"l":1.895,"n":49,"o":1.9,"t":"2026-10-21T17:25:00Z","v":6379,"vw":1.899738},{"c":1.895,"h":1.9,"l":1.895,"n":20,"o":1.8976,"t":"2026-10-21T17:30:00Z","v":1496,"vw":1.899063},{"c":1.91,"h":1.91,"l":1.9,"n":31,"o":1.9,"t":"2026-10-21T17:35:00Z","v":5607,"vw":1.907013},{"c":1.9185,"h":1.92,"l":1.905,"n":43,"o":1.905,"t":"2026-10-21T17:40:00Z","v":7135,"vw":1.917205},{"c":1.9,"h":1.9101,"l":1.9,"n":88,"o":1.9101,"t":"2026-10-21T17:45:00Z","v":14508,"vw":1.901317},{"c":1.915,"h":1.915,"l":1.9,"n":12,"o":1.9099,"t":"2026-10-21T17:50:00Z","v":11025,"vw":1.911227},{"c":1.92,"h":1.92,"l":1.915,"n":38,"o":1.915,"t":"2026-10-21T17:55:00Z","v":2613,"vw":1.917},{"c":1.91,"h":1.915,"l":1.9,"n":366,"o":1.91,"t":"2026-10-21T18:00:00Z","v":54732,"vw":1.903397},{"c":1.905,"h":1.905,"l":1.905,"n":13,"o":1.905,"t":"2026-10-21T18:05:00Z","v":1091,"vw":1.905},{"c":1.905,"h":1.905,"l":1.905,"n":28,"o":1.905,"t":"2026-10-21T18:10:00Z","v":2686,"vw":1.905},{"c":1.905,"h":1.905,"l":1.9,"n":65,"o":1.9,"t":"2026-10-21T18:15:00Z","v":9921,"vw":1.900112},{"c":1.905,"h":1.905,"l":1.905,"n":15,"o":1.905,"t":"2026-10-21T18:20:00Z","v":1442,"vw":1.905},{"c":1.905,"h":1.91,"l":1.905,"n":9,"o":1.91,"t":"2026-10-21T18:25:00Z","v":282,"vw":1.9075},{"c":1.905,"h":1.905,"l":1.905,"n":23,"o":1.905,"t":"2026-10-21T18:30:00Z","v":2895,"vw":1.905},{"c":1.905,"h":1.91,"l":1.905,"n":30,"o":1.905,"t":"2026-10-21T18:35:00Z","v":1608,"vw":1.906374},{"c":1.905,"h":1.91,"l":1.905,"n":26,"o":1.905,"t":"2026-10-21T18:40:00Z","v":1689,"vw":1.905769},{"c":1.9,"h":1.91,"l":1.9,"n":58,"o":1.91,"t":"2026-10-21T18:45:00Z","v":7205,"vw":1.902777},{"c":1.91,"h":1.91,"l":1.9,"n":45,"o":1.9,"t":"2026-10-21T18:50:00Z","v":4552,"vw":1.905631},{"c":1.88,"h":1.905,"l":1.88,"n":144,"o":1.905,"t":"2026-10-21T18:55:00Z","v":29999,"vw":1.889302},{"c":1.875,"h":1.88,"l":1.875,"n":7,"o":1.88,"t":"2026-10-21T19:00:00Z","v":488,"vw":1.876385},{"c":1.885,"h":1.89,"l":1.875,"n":35,"o":1.875,"t":"2026-10-21T19:05:00Z","v":4767,"vw":1.881196},{"c":1.8898,"h":1.8898,"l":1.8801,"n":31,"o":1.885,"t":"2026-10-21T19:10:00Z","v":3706,"vw":1.885275},{"c":1.88,"h":1.885,"l":1.88,"n":131,"o":1.882,"t":"2026-10-21T19:15:00Z","v":25103,"vw":1.880058},{"c":1.89,"h":1.89,"l":1.88,"n":30,"o":1.88,"t":"2026-10-21T19:20:00Z","v":5594,"vw":1.889811},{"c":1.89,"h":1.9096,"l":1.89,"n":101,"o":1.89,"t":"2026-10-21T19:25:00Z","v":37367,"vw":1.892855},{"c":1.89,"h":1.9031,"l":1.89,"n":95,"o":1.9,"t":"2026-10-21T19:30:00Z","v":3114,"vw":1.894518},{"c":1.89,"h":1.89,"l":1.89,"n":32,"o":1.89,"t":"2026-10-21T19:35:00Z","v":2504,"vw":1.89},{"c":1.9,"h":1.9,"l":1.89,"n":29,"o":1.89,"t":"2026-10-21T19:40:00Z","v":660,"vw":1.896667},{"c":1.915,"h":1.915,"l":1.9,"n":86,"o":1.9,"t":"2026-10-21T19:45:00Z","v":3523,"vw":1.908624},{"c":1.91,"h":1.92,"l":1.91,"n":77,"o":1.915,"t":"2026-10-21T19:50:00Z","v":10826,"vw":1.915104},{"c":1.88,"h":1.91,"l":1.86,"n":310,"o":1.91,"t":"2026-10-21T19:55:00Z","v":43925,"vw":1.887654},{"c":1.89,"h":1.89,"l":1.89,"n":2,"o":1.89,"t":"2026-10-21T20:00:00Z","v":29460,"vw":1.89},{"c":1.8586,"h":1.88,"l":1.8586,"n":4,"o":1.88,"t":"2026-10-21T20:20:00Z","v":500,"vw":1.865889},{"c":1.86,"h":1.8614,"l":1.86,"n":2,"o":1.8614,"t":"2026-10-21T20:45:00Z","v":1710,"vw":1.860786},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-21T20:50:00Z","v":250,"vw":1.89},{"c":1.8999,"h":1.8999,"l":1.8999,"n":2,"o":1.8999,"t":"2026-10-21T21:15:00Z","v":3004,"vw":1.8999},{"c":1.8999,"h":1.8999,"l":1.8999,"n":1,"o":1.8999,"t":"2026-10-21T21:30:00Z","v":530,"vw":1.8999},{"c":1.89,"h":1.89,"l":1.89,"n":2,"o":1.89,"t":"2026-10-21T22:20:00Z","v":139,"vw":1.89},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-22T10:35:00Z","v":148,"vw":1.87},{"c":1.8657,"h":1.87,"l":1.8657,"n":4,"o":1.87,"t":"2026-10-22T11:10:00Z","v":3200,"vw":1.867869},{"c":1.8699,"h":1.8699,"l":1.8699,"n":1,"o":1.8699,"t":"2026-10-22T12:05:00Z","v":200,"vw":1.8699},{"c":1.8503,"h":1.8503,"l":1.8503,"n":1,"o":1.8503,"t":"2026-10-22T13:00:00Z","v":1000,"vw":1.8503},{"c":1.85,"h":1.85,"l":1.85,"n":11,"o":1.85,"t":"2026-10-22T13:15:00Z","v":204,"vw":1.85},{"c":1.8329,"h":1.85,"l":1.83,"n":5,"o":1.83,"t":"2026-10-22T13:20:00Z","v":3600,"vw":1.838019},{"c":1.86,"h":1.8654,"l":1.85,"n":38,"o":1.85,"t":"2026-10-22T13:30:00Z","v":63448,"vw":1.850683},{"c":1.855,"h":1.86,"l":1.85,"n":13,"o":1.86,"t":"2026-10-22T13:35:00Z","v":8295,"vw":1.852604},{"c":1.84,"h":1.87,"l":1.84,"n":50,"o":1.85,"t":"2026-10-22T13:40:00Z","v":6726,"vw":1.841759},{"c":1.8407,"h":1.8407,"l":1.83,"n":48,"o":1.84,"t":"2026-10-22T13:45:00Z","v":4989,"vw":1.838376},{"c":1.83,"h":1.8498,"l":1.83,"n":39,"o":1.8498,"t":"2026-10-22T13:50:00Z","v":2882,"vw":1.836697},{"c":1.825,"h":1.8328,"l":1.822,"n":37,"o":1.83,"t":"2026-10-22T13:55:00Z","v":7003,"vw":1.82631},{"c":1.825,"h":1.825,"l":1.825,"n":9,"o":1.825,"t":"2026-10-22T14:00:00Z","v":1409,"vw":1.825},{"c":1.815,"h":1.8399,"l":1.8101,"n":96,"o":1.8399,"t":"2026-10-22T14:05:00Z","v":8294,"vw":1.818514},{"c":1.83,"h":1.83,"l":1.81,"n":31,"o":1.81,"t":"2026-10-22T14:10:00Z","v":9191,"vw":1.815724},{"c":1.83,"h":1.84,"l":1.83,"n":12,"o":1.83,"t":"2026-10-22T14:15:00Z","v":24915,"vw":1.839502},{"c":1.81,"h":1.8399,"l":1.81,"n":13,"o":1.8399,"t":"2026-10-22T14:20:00Z","v":8879,"vw":1.824943},{"c":1.775,"h":1.8,"l":1.77,"n":59,"o":1.8,"t":"2026-10-22T14:25:00Z","v":26994,"vw":1.790994},{"c":1.775,"h":1.78,"l":1.76,"n":28,"o":1.775,"t":"2026-10-22T14:30:00Z","v":12477,"vw":1.770654},{"c":1.78,"h":1.78,"l":1.77,"n":20,"o":1.78,"t":"2026-10-22T14:35:00Z","v":1161,"vw":1.776561},{"c":1.78,"h":1.785,"l":1.78,"n":45,"o":1.785,"t":"2026-10-22T14:40:00Z","v":9654,"vw":1.784497},{"c":1.77,"h":1.7899,"l":1.7602,"n":37,"o":1.7801,"t":"2026-10-22T14:45:00Z","v":9362,"vw":1.779435},{"c":1.775,"h":1.78,"l":1.7684,"n":10,"o":1.78,"t":"2026-10-22T14:50:00Z","v":999,"vw":1.773522},{"c":1.7858,"h":1.7858,"l":1.775,"n":11,"o":1.775,"t":"2026-10-22T14:55:00Z","v":2784,"vw":1.777077},{"c":1.7808,"h":1.79,"l":1.7808,"n":26,"o":1.79,"t":"2026-10-22T15:00:00Z","v":6240,"vw":1.789716},{"c":1.77,"h":1.7736,"l":1.7601,"n":31,"o":1.77,"t":"2026-10-22T15:05:00Z","v":7506,"vw":1.765272},{"c":1.765,"h":1.7671,"l":1.765,"n":15,"o":1.7671,"t":"2026-10-22T15:10:00Z","v":4251,"vw":1.765051},{"c":1.7677,"h":1.77,"l":1.76,"n":31,"o":1.7668,"t":"2026-10-22T15:15:00Z","v":5174,"vw":1.765251},{"c":1.7854,"h":1.7855,"l":1.77,"n":32,"o":1.77,"t":"2026-10-22T15:20:00Z","v":4041,"vw":1.779166},{"c":1.8,"h":1.8,"l":1.78,"n":129,"o":1.785,"t":"2026-10-22T15:25:00Z","v":66649,"vw":1.795808},{"c":1.795,"h":1.81,"l":1.78,"n":39,"o":1.8099,"t":"2026-10-22T15:30:00Z","v":62373,"vw":1.800879},{"c":1.7825,"h":1.79,"l":1.7825,"n":33,"o":1.79,"t":"2026-10-22T15:35:00Z","v":10690,"vw":1.78711},{"c":1.78,"h":1.785,"l":1.775,"n":112,"o":1.785,"t":"2026-10-22T15:40:00Z","v":78224,"vw":1.780425},{"c":1.785,"h":1.785,"l":1.785,"n":2,"o":1.785,"t":"2026-10-22T15:45:00Z","v":2076,"vw":1.785},{"c":1.7746,"h":1.7899,"l":1.77,"n":44,"o":1.78,"t":"2026-10-22T15:50:00Z","v":17731,"vw":1.776439},{"c":1.78,"h":1.79,"l":1.77,"n":15,"o":1.77,"t":"2026-10-22T15:55:00Z","v":3021,"vw":1.777787},{"c":1.785,"h":1.7886,"l":1.778,"n":21,"o":1.78,"t":"2026-10-22T16:00:00Z","v":3776,"vw":1.782845},{"c":1.79,"h":1.79,"l":1.79,"n":19,"o":1.79,"t":"2026-10-22T16:05:00Z","v":5898,"vw":1.79},{"c":1.795,"h":1.795,"l":1.79,"n":10,"o":1.79,"t":"2026-10-22T16:10:00Z","v":1212,"vw":1.793258},{"c":1.808,"h":1.81,"l":1.8,"n":12,"o":1.8,"t":"2026-10-22T16:15:00Z","v":3027,"vw":1.804264},{"c":1.8098,"h":1.81,"l":1.79,"n":43,"o":1.8,"t":"2026-10-22T16:20:00Z","v":32056,"vw":1.795451},{"c":1.8,"h":1.81,"l":1.795,"n":17,"o":1.795,"t":"2026-10-22T16:25:00Z","v":2390,"vw":1.803913},{"c":1.8,"h":1.8142,"l":1.8,"n":5,"o":1.81,"t":"2026-10-22T16:30:00Z","v":2779,"vw":1.809891},{"c":1.805,"h":1.81,"l":1.805,"n":11,"o":1.81,"t":"2026-10-22T16:35:00Z","v":5920,"vw":1.805586},{"c":1.8186,"h":1.8186,"l":1.8,"n":31,"o":1.8092,"t":"2026-10-22T16:40:00Z","v":9405,"vw":1.810076},{"c":1.8119,"h":1.8119,"l":1.8,"n":8,"o":1.8,"t":"2026-10-22T16:45:00Z","v":2391,"vw":1.809041},{"c":1.822,"h":1.8311,"l":1.815,"n":94,"o":1.8152,"t":"2026-10-22T16:50:00Z","v":22354,"vw":1.822988},{"c":1.81,"h":1.82,"l":1.81,"n":4,"o":1.82,"t":"2026-10-22T16:55:00Z","v":226,"vw":1.815455},{"c":1.81,"h":1.825,"l":1.81,"n":15,"o":1.825,"t":"2026-10-22T17:00:00Z","v":5429,"vw":1.816203},{"c":1.81,"h":1.8101,"l":1.8,"n":20,"o":1.8101,"t":"2026-10-22T17:05:00Z","v":2117,"vw":1.807233},{"c":1.81,"h":1.81,"l":1.81,"n":3,"o":1.81,"t":"2026-10-22T17:10:00Z","v":5264,"vw":1.81},{"c":1.825,"h":1.825,"l":1.8129,"n":40,"o":1.8129,"t":"2026-10-22T17:15:00Z","v":6072,"vw":1.821899},{"c":1.825,"h":1.825,"l":1.825,"n":1,"o":1.825,"t":"2026-10-22T17:20:00Z","v":100,"vw":1.825},{"c":1.825,"h":1.83,"l":1.825,"n":6,"o":1.83,"t":"2026-10-22T17:25:00Z","v":481,"vw":1.826833},{"c":1.825,"h":1.825,"l":1.825,"n":5,"o":1.825,"t":"2026-10-22T17:30:00Z","v":700,"vw":1.825},{"c":1.81,"h":1.8323,"l":1.81,"n":17,"o":1.8323,"t":"2026-10-22T17:35:00Z","v":252,"vw":1.82115},{"c":1.82,"h":1.82,"l":1.81,"n":10,"o":1.81,"t":"2026-10-22T17:40:00Z","v":1620,"vw":1.819333},{"c":1.82,"h":1.82,"l":1.81,"n":4,"o":1.81,"t":"2026-10-22T17:45:00Z","v":238,"vw":1.815556},{"c":1.82,"h":1.82,"l":1.8199,"n":32,"o":1.82,"t":"2026-10-22T17:50:00Z","v":10222,"vw":1.81995},{"c":1.83,"h":1.83,"l":1.8196,"n":43,"o":1.83,"t":"2026-10-22T17:55:00Z","v":9098,"vw":1.822136},{"c":1.8141,"h":1.8299,"l":1.8141,"n":6,"o":1.8299,"t":"2026-10-22T18:00:00Z","v":1644,"vw":1.815088},{"c":1.81,"h":1.82,"l":1.81,"n":20,"o":1.82,"t":"2026-10-22T18:05:00Z","v":1047,"vw":1.815},{"c":1.805,"h":1.805,"l":1.805,"n":15,"o":1.805,"t":"2026-10-22T18:10:00Z","v":734,"vw":1.805},{"c":1.825,"h":1.825,"l":1.805,"n":57,"o":1.805,"t":"2026-10-22T18:15:00Z","v":10927,"vw":1.81877},{"c":1.8,"h":1.825,"l":1.8,"n":12,"o":1.825,"t":"2026-10-22T18:20:00Z","v":1173,"vw":1.807816},{"c":1.805,"h":1.82,"l":1.805,"n":40,"o":1.81,"t":"2026-10-22T18:25:00Z","v":6082,"vw":1.813363},{"c":1.815,"h":1.82,"l":1.805,"n":16,"o":1.8199,"t":"2026-10-22T18:30:00Z","v":22325,"vw":1.819433},{"c":1.815,"h":1.82,"l":1.815,"n":26,"o":1.815,"t":"2026-10-22T18:35:00Z","v":11549,"vw":1.81788},{"c":1.815,"h":1.815,"l":1.815,"n":7,"o":1.815,"t":"2026-10-22T18:40:00Z","v":700,"vw":1.815},{"c":1.805,"h":1.815,"l":1.8,"n":24,"o":1.815,"t":"2026-10-22T18:50:00Z","v":2273,"vw":1.808611},{"c":1.805,"h":1.81,"l":1.8,"n":24,"o":1.8,"t":"2026-10-22T18:55:00Z","v":7081,"vw":1.808833},{"c":1.8,"h":1.8,"l":1.8,"n":9,"o":1.8,"t":"2026-10-22T19:00:00Z","v":446,"vw":1.8},{"c":1.81,"h":1.81,"l":1.8,"n":17,"o":1.8,"t":"2026-10-22T19:05:00Z","v":1095,"vw":1.806408},{"c":1.8199,"h":1.8199,"l":1.8,"n":38,"o":1.8,"t":"2026-10-22T19:10:00Z","v":11371,"vw":1.805379},{"c":1.8,"h":1.81,"l":1.8,"n":3,"o":1.81,"t":"2026-10-22T19:15:00Z","v":700,"vw":1.807143},{"c":1.805,"h":1.81,"l":1.8,"n":15,"o":1.8,"t":"2026-10-22T19:20:00Z","v":2673,"vw":1.803835},{"c":1.7798,"h":1.805,"l":1.77,"n":104,"o":1.805,"t":"2026-10-22T19:25:00Z","v":31855,"vw":1.78665},{"c":1.775,"h":1.78,"l":1.77,"n":24,"o":1.775,"t":"2026-10-22T19:30:00Z","v":7419,"vw":1.774749},{"c":1.76,"h":1.7758,"l":1.76,"n":38,"o":1.77,"t":"2026-10-22T19:35:00Z","v":13234,"vw":1.770297},{"c":1.765,"h":1.7689,"l":1.76,"n":38,"o":1.7622,"t":"2026-10-22T19:40:00Z","v":9520,"vw":1.763863},{"c":1.77,"h":1.77,"l":1.76,"n":84,"o":1.76,"t":"2026-10-22T19:45:00Z","v":6783,"vw":1.767188},{"c":1.77,"h":1.79,"l":1.76,"n":122,"o":1.775,"t":"2026-10-22T19:50:00Z","v":43254,"vw":1.785561},{"c":1.73,"h":1.78,"l":1.72,"n":288,"o":1.775,"t":"2026-10-22T19:55:00Z","v":335860,"vw":1.750255},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-22T20:00:00Z","v":26329,"vw":1.73},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-22T20:05:00Z","v":100,"vw":1.79},{"c":1.75,"h":1.82,"l":1.75,"n":3,"o":1.82,"t":"2026-10-22T20:15:00Z","v":594,"vw":1.805237},{"c":1.77,"h":1.77,"l":1.77,"n":2,"o":1.77,"t":"2026-10-22T20:30:00Z","v":290,"vw":1.77},{"c":1.7517,"h":1.7517,"l":1.7517,"n":1,"o":1.7517,"t":"2026-10-22T20:40:00Z","v":200,"vw":1.7517},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-22T21:20:00Z","v":146,"vw":1.85},{"c":1.7918,"h":1.7918,"l":1.7918,"n":2,"o":1.7918,"t":"2026-10-22T22:00:00Z","v":115,"vw":1.7918},{"c":1.78,"h":1.79,"l":1.78,"n":7,"o":1.79,"t":"2026-10-22T22:20:00Z","v":474,"vw":1.782571},{"c":1.7717,"h":1.7717,"l":1.7717,"n":1,"o":1.7717,"t":"2026-10-22T22:35:00Z","v":158,"vw":1.7717},{"c":1.8,"h":1.8,"l":1.8,"n":2,"o":1.8,"t":"2026-10-22T22:55:00Z","v":120,"vw":1.8},{"c":1.82,"h":1.82,"l":1.82,"n":3,"o":1.82,"t":"2026-10-22T23:20:00Z","v":156,"vw":1.82},{"c":1.8708,"h":1.8708,"l":1.8708,"n":1,"o":1.8708,"t":"2026-10-22T23:25:00Z","v":300,"vw":1.8708}],"history":[{"c":3.5,"h":3.8,"l":3.39,"n":638,"o":3.61,"t":"2025-03-06T05:00:00Z","v":252799,"vw":3.563585},{"c":3.6,"h":3.7164,"l":3.47,"n":5558,"o":3.58,"t":"2025-03-07T05:00:00Z","v":285590,"vw":3.596637},{"c":3.42,"h":3.665,"l":3.42,"n":196,"o":3.61,"t":"2025-03-10T04:00:00Z","v":56571,"vw":3.51566},{"c":3.52,"h":3.75,"l":3.5,"n":164,"o":3.51,"t":"2025-03-11T04:00:00Z","v":43830,"vw":3.640096},{"c":3.61,"h":3.82,"l":3.53,"n":149,"o":3.75,"t":"2025-03-12T04:00:00Z","v":58753,"vw":3.701203},{"c":3.57,"h":3.76,"l":3.55,"n":345,"o":3.6,"t":"2025-03-13T04:00:00Z","v":45345,"vw":3.661707},{"c":3.82,"h":3.94,"l":3.55,"n":1869,"o":3.57,"t":"2025-03-14T04:00:00Z","v":145266,"vw":3.765543},{"c":3.605,"h":3.97,"l":3.5443,"n":552,"o":3.9,"t":"2025-03-17T04:00:00Z","v":66849,"vw":3.7712},{"c":3.7586,"h":3.79,"l":3.6,"n":138,"o":3.6,"t":"2025-03-18T04:00:00Z","v":7177,"vw":3.740494},{"c":3.65,"h":3.85,"l":3.62,"n":196,"o":3.75,"t":"2025-03-19T04:00:00Z","v":22685,"vw":3.724668},{"c":4.1325,"h":4.26,"l":3.6,"n":748,"o":3.75,"t":"2025-03-20T04:00:00Z","v":159348,"vw":4.000144},{"c":4.36,"h":4.5,"l":3.92,"n":186,"o":4.14,"t":"2025-03-21T04:00:00Z","v":43576,"vw":4.154542},{"c":4.21,"h":4.87,"l":4.1,"n":493,"o":4.47,"t":"2025-03-24T04:00:00Z","v":66975,"vw":4.467277},{"c":4.15,"h":4.49,"l":4.1139,"n":317,"o":4.14,"t":"2025-03-25T04:00:00Z","v":26266,"vw":4.194843},{"c":4.15,"h":4.18,"l":4.15,"n":38,"o":4.15,"t":"2025-03-26T04:00:00Z","v":2180,"vw":4.159599},{"c":4.08,"h":4.3,"l":4.08,"n":51,"o":4.11,"t":"2025-03-27T04:00:00Z","v":8542,"vw":4.159223},{"c":4.1286,"h":4.4,"l":3.804,"n":216,"o":4.1158,"t":"2025-03-28T04:00:00Z","v":18188,"vw":4.127649},{"c":4.24,"h":4.45,"l":3.8,"n":181,"o":4.08,"t":"2025-03-31T04:00:00Z","v":11714,"vw":4.048281},{"c":4.44,"h":4.44,"l":4.01,"n":70,"o":4.22,"t":"2025-04-01T04:00:00Z","v":4596,"vw":4.059391},{"c":4.06,"h":4.41,"l":4.04,"n":88,"o":4.41,"t":"2025-04-02T04:00:00Z","v":3484,"vw":4.200277},{"c":4.03,"h":4.4,"l":4.03,"n":127,"o":4.21,"t":"2025-04-03T04:00:00Z","v":11483,"vw":4.288146},{"c":4.265,"h":4.44,"l":4.05,"n":119,"o":4.1669,"t":"2025-04-04T04:00:00Z","v":5819,"vw":4.166611},{"c":3.7,"h":4.08,"l":3.6101,"n":103,"o":4.06,"t":"2025-04-07T04:00:00Z","v":7969,"vw":3.918494},{"c":3.6,"h":4,"l":3.6,"n":152,"o":3.85,"t":"2025-04-08T04:00:00Z","v":13414,"vw":3.800586},{"c":3.64,"h":3.985,"l":3.64,"n":58,"o":3.985,"t":"2025-04-09T04:00:00Z","v":2776,"vw":3.913522},{"c":3.75,"h":3.97,"l":3.73,"n":57,"o":3.8,"t":"2025-04-10T04:00:00Z","v":5722,"vw":3.940202},{"c":4,"h":4.3,"l":3.9,"n":513,"o":3.99,"t":"2025-04-11T04:00:00Z","v":29608,"vw":4.119075},{"c":4.03,"h":4.71,"l":3.85,"n":1943,"o":4.3202,"t":"2025-04-14T04:00:00Z","v":73059,"vw":4.310671},{"c":4.02,"h":4.63,"l":3.852,"n":89,"o":4,"t":"2025-04-15T04:00:00Z","v":8022,"vw":4.003828},{"c":4.4449,"h":4.71,"l":4.02,"n":475,"o":4.03,"t":"2025-04-16T04:00:00Z","v":48795,"vw":4.450974},{"c":4.4,"h":4.5,"l":4.305,"n":149,"o":4.5,"t":"2025-04-17T04:00:00Z","v":13926,"vw":4.403593},{"c":4.16,"h":4.46,"l":3.91,"n":105,"o":4.32,"t":"2025-04-21T04:00:00Z","v":17626,"vw":4.229002},{"c":4.27,"h":4.71,"l":4.1,"n":505,"o":4.38,"t":"2025-04-22T04:00:00Z","v":21516,"vw":4.369335},{"c":4.21,"h":4.31,"l":3.76,"n":81,"o":4.16,"t":"2025-04-23T04:00:00Z","v":4910,"vw":4.157028},{"c":3.95,"h":4.5499,"l":3.95,"n":998,"o":4.3,"t":"2025-04-24T04:00:00Z","v":66992,"vw":4.199632},{"c":4,"h":4.49,"l":4,"n":584,"o":4.0464,"t":"2025-04-25T04:00:00Z","v":5495,"vw":4.10894},{"c":3.99,"h":4.44,"l":3.99,"n":389,"o":4.05,"t":"2025-04-28T04:00:00Z","v":7081,"vw":4.088048},{"c":4.4,"h":4.44,"l":3.99,"n":394,"o":3.99,"t":"2025-04-29T04:00:00Z","v":67509,"vw":4.296862},{"c":4.13,"h":4.69,"l":4.1152,"n":1105,"o":4.24,"t":"2025-04-30T04:00:00Z","v":109716,"vw":4.469898},{"c":4.56,"h":4.72,"l":4.19,"n":691,"o":4.19,"t":"2025-05-01T04:00:00Z","v":72049,"vw":4.503692},{"c":4.6,"h":4.74,"l":4.39,"n":222,"o":4.74,"t":"2025-05-02T04:00:00Z","v":25882,"vw":4.567958},{"c":4.21,"h":4.59,"l":4.21,"n":54,"o":4.45,"t":"2025-05-05T04:00:00Z","v":1066,"vw":4.418395},{"c":4.4728,"h":4.61,"l":4.12,"n":137,"o":4.355,"t":"2025-05-06T04:00:00Z","v":16501,"vw":4.448216},{"c":4.74,"h":4.75,"l":4.6,"n":160,"o":4.72,"t":"2025-05-07T04:00:00Z","v":14338,"vw":4.700573},{"c":4.6486,"h":4.75,"l":4.5,"n":118,"o":4.75,"t":"2025-05-08T04:00:00Z","v":4746,"vw":4.597883},{"c":4.73,"h":4.7455,"l":4.5,"n":81,"o":4.7,"t":"2025-05-09T04:00:00Z","v":9380,"vw":4.712918},{"c":4.7331,"h":4.76,"l":4.51,"n":107,"o":4.51,"t":"2025-05-12T04:00:00Z","v":8263,"vw":4.680898},{"c":5.35,"h":5.35,"l":4.72,"n":402,"o":4.76,"t":"2025-05-13T04:00:00Z","v":60184,"vw":4.984287},{"c":5.37,"h":5.37,"l":5.23,"n":68,"o":5.3,"t":"2025-05-14T04:00:00Z","v":8047,"vw":5.307932},{"c":5.2,"h":5.25,"l":5.2,"n":64,"o":5.21,"t":"2025-05-15T04:00:00Z","v":3577,"vw":5.205792},{"c":5.0264,"h":5.1,"l":5.0116,"n":60,"o":5.09,"t":"2025-05-16T04:00:00Z","v":4004,"vw":5.067531},{"c":5.09,"h":5.1,"l":5.0003,"n":64,"o":5.1,"t":"2025-05-19T04:00:00Z","v":1806,"vw":5.06991},{"c":5.125,"h":5.5,"l":4.65,"n":1048,"o":5.4,"t":"2025-05-20T04:00:00Z","v":27566,"vw":5.060614},{"c":4.9101,"h":5.48,"l":4.91,"n":1073,"o":5.48,"t":"2025-05-21T04:00:00Z","v":10917,"vw":5.00712},{"c":5.0468,"h":5.27,"l":5.0468,"n":1386,"o":5.27,"t":"2025-05-22T04:00:00Z","v":4487,"vw":5.161122},{"c":4.8,"h":5.25,"l":4.8,"n":1187,"o":5.0722,"t":"2025-05-23T04:00:00Z","v":8908,"vw":5.05481},{"c":5.2302,"h":5.39,"l":5.04,"n":98,"o":5.04,"t":"2025-05-27T04:00:00Z","v":10138,"vw":5.210946},{"c":6.24,"h":6.37,"l":5.4,"n":1390,"o":5.5,"t":"2025-05-28T04:00:00Z","v":144247,"vw":6.043041},{"c":6.49,"h":6.5,"l":6,"n":624,"o":6.43,"t":"2025-05-29T04:00:00Z","v":77985,"vw":6.335112},{"c":5.35,"h":6.48,"l":5.35,"n":893,"o":6.28,"t":"2025-05-30T04:00:00Z","v":72403,"vw":6.013746},{"c":5.48,"h":5.9225,"l":5.4,"n":271,"o":5.63,"t":"2025-06-02T04:00:00Z","v":12140,"vw":5.68486},{"c":5.4,"h":5.99,"l":5.4,"n":252,"o":5.99,"t":"2025-06-03T04:00:00Z","v":11256,"vw":5.744136},{"c":5.39,"h":5.39,"l":5.19,"n":229,"o":5.2774,"t":"2025-06-04T04:00:00Z","v":12338,"vw":5.287315},{"c":5.3532,"h":5.3899,"l":5.24,"n":134,"o":5.245,"t":"2025-06-05T04:00:00Z","v":5848,"vw":5.289656},{"c":5.28,"h":5.4,"l":5.02,"n":676,"o":5.4,"t":"2025-06-06T04:00:00Z","v":7949,"vw":5.331528},{"c":5.3,"h":5.7043,"l":5.15,"n":437,"o":5.6,"t":"2025-06-09T04:00:00Z","v":23721,"vw":5.392644},{"c":5.125,"h":5.3561,"l":4.9887,"n":414,"o":5.005,"t":"2025-06-10T04:00:00Z","v":12986,"vw":5.186372},{"c":4.82,"h":5.34,"l":4.756,"n":476,"o":4.756,"t":"2025-06-11T04:00:00Z","v":11801,"vw":5.002077},{"c":5.01,"h":5.05,"l":4.76,"n":533,"o":4.7964,"t":"2025-06-12T04:00:00Z","v":9682,"vw":4.870845},{"c":4.8,"h":4.97,"l":4.75,"n":130,"o":4.97,"t":"2025-06-13T04:00:00Z","v":5697,"vw":4.793372},{"c":5.01,"h":5.07,"l":4.655,"n":426,"o":4.99,"t":"2025-06-16T04:00:00Z","v":23241,"vw":4.814504},{"c":4.6,"h":4.93,"l":4.6,"n":245,"o":4.93,"t":"2025-06-17T04:00:00Z","v":6118,"vw":4.646301},{"c":5.13,"h":5.25,"l":4.65,"n":284,"o":4.81,"t":"2025-06-18T04:00:00Z","v":25456,"vw":5.024629},{"c":5.31,"h":6.4,"l":5.21,"n":420,"o":6.36,"t":"2025-06-20T04:00:00Z","v":49959,"vw":5.783802},{"c":5.63,"h":5.9899,"l":5.27,"n":261,"o":5.4,"t":"2025-06-23T04:00:00Z","v":37029,"vw":5.688501},{"c":6.05,"h":6.3788,"l":4.82,"n":405,"o":5.84,"t":"2025-06-24T04:00:00Z","v":53032,"vw":5.985602},{"c":6.22,"h":6.45,"l":6.2,"n":236,"o":6.24,"t":"2025-06-25T04:00:00Z","v":35475,"vw":6.315641},{"c":6.25,"h":6.2831,"l":6.0145,"n":287,"o":6.25,"t":"2025-06-26T04:00:00Z","v":38114,"vw":6.175941},{"c":6.4,"h":6.4,"l":5.7374,"n":273,"o":6.3483,"t":"2025-06-27T04:00:00Z","v":58624,"vw":6.092105},{"c":6.7,"h":6.7,"l":6.25,"n":569,"o":6.4,"t":"2025-06-30T04:00:00Z","v":47255,"vw":6.380223},{"c":7.09,"h":7.09,"l":6.26,"n":268,"o":6.75,"t":"2025-07-01T04:00:00Z","v":43016,"vw":6.73733},{"c":6.94,"h":7.035,"l":6.42,"n":431,"o":6.76,"t":"2025-07-02T04:00:00Z","v":53167,"vw":6.792053},{"c":7.01,"h":7.4,"l":6.71,"n":251,"o":7,"t":"2025-07-03T04:00:00Z","v":38023,"vw":7.069362},{"c":6.95,"h":7.6893,"l":6.684,"n":318,"o":7.02,"t":"2025-07-07T04:00:00Z","v":26585,"vw":7.086385},{"c":7.14,"h":7.3664,"l":6.3081,"n":277,"o":7,"t":"2025-07-08T04:00:00Z","v":26226,"vw":6.807489},{"c":7.4125,"h":7.5,"l":7,"n":174,"o":7.05,"t":"2025-07-09T04:00:00Z","v":20697,"vw":7.266254},{"c":7.29,"h":7.4619,"l":7.0624,"n":187,"o":7.07,"t":"2025-07-10T04:00:00Z","v":20422,"vw":7.228402},{"c":7.36,"h":7.471,"l":7.092,"n":209,"o":7.2765,"t":"2025-07-11T04:00:00Z","v":25939,"vw":7.305509},{"c":8.57,"h":10.46,"l":7.5,"n":1972,"o":7.5,"t":"2025-07-14T04:00:00Z","v":230497,"vw":8.814254},{"c":8.0112,"h":8.5,"l":6.95,"n":454,"o":8.5,"t":"2025-07-15T04:00:00Z","v":45968,"vw":7.771658},{"c":7.2799,"h":8.24,"l":7.05,"n":235,"o":7.78,"t":"2025-07-16T04:00:00Z","v":36755,"vw":7.482375},{"c":6.53,"h":7.25,"l":6.3,"n":308,"o":7.25,"t":"2025-07-17T04:00:00Z","v":40199,"vw":6.632351},{"c":6.8799,"h":6.94,"l":6.5301,"n":175,"o":6.62,"t":"2025-07-18T04:00:00Z","v":23727,"vw":6.728638},{"c":6.35,"h":6.9851,"l":6.26,"n":1318,"o":6.97,"t":"2025-07-21T04:00:00Z","v":26078,"vw":6.626377},{"c":6.77,"h":6.8977,"l":6.37,"n":1381,"o":6.67,"t":"2025-07-22T04:00:00Z","v":36684,"vw":6.557455},{"c":7.04,"h":7.24,"l":6.91,"n":145,"o":7.1,"t":"2025-07-23T04:00:00Z","v":15884,"vw":7.052766},{"c":7.13,"h":7.67,"l":6.98,"n":2865,"o":7.24,"t":"2025-07-24T04:00:00Z","v":31010,"vw":7.148497},{"c":7.69,"h":7.69,"l":7.01,"n":1912,"o":7.28,"t":"2025-07-25T04:00:00Z","v":17086,"vw":7.27039},{"c":8,"h":8,"l":6.96,"n":1453,"o":7.69,"t":"2025-07-28T04:00:00Z","v":51604,"vw":7.422465},{"c":7.09,"h":7.96,"l":7.03,"n":1213,"o":7.96,"t":"2025-07-29T04:00:00Z","v":20171,"vw":7.425796},{"c":6.8,"h":7.26,"l":6.64,"n":896,"o":7.26,"t":"2025-07-30T04:00:00Z","v":11017,"vw":6.997543},{"c":6.94,"h":7.23,"l":6.72,"n":1111,"o":7,"t":"2025-07-31T04:00:00Z","v":17491,"vw":6.925199},{"c":6.99,"h":6.99,"l":6.37,"n":253,"o":6.9,"t":"2025-08-01T04:00:00Z","v":12953,"vw":6.666961},{"c":8.2,"h":8.4424,"l":7.534,"n":926,"o":7.79,"t":"2025-08-04T04:00:00Z","v":88604,"vw":8.069401},{"c":10,"h":10.25,"l":8.2164,"n":2050,"o":8.49,"t":"2025-08-05T04:00:00Z","v":238406,"vw":9.403609},{"c":10,"h":10.8,"l":9.6934,"n":1962,"o":10.5,"t":"2025-08-06T04:00:00Z","v":135712,"vw":10.217643},{"c":10.4,"h":10.59,"l":9.55,"n":722,"o":10,"t":"2025-08-07T04:00:00Z","v":58369,"vw":10.036189},{"c":8.49,"h":10.63,"l":8.24,"n":947,"o":10.62,"t":"2025-08-08T04:00:00Z","v":36093,"vw":9.24875},{"c":8,"h":9.1609,"l":7.9601,"n":1111,"o":8.65,"t":"2025-08-11T04:00:00Z","v":33984,"vw":8.362283},{"c":7.33,"h":8.482,"l":7.2721,"n":812,"o":8.02,"t":"2025-08-12T04:00:00Z","v":55546,"vw":7.605465},{"c":7.08,"h":7.64,"l":7.01,"n":1077,"o":7.3,"t":"2025-08-13T04:00:00Z","v":42147,"vw":7.325955},{"c":7.185,"h":7.58,"l":6.99,"n":380,"o":7.58,"t":"2025-08-14T04:00:00Z","v":9612,"vw":7.344056},{"c":7.183,"h":7.61,"l":7.18,"n":163,"o":7.45,"t":"2025-08-15T04:00:00Z","v":8016,"vw":7.348811},{"c":7.37,"h":7.472,"l":7.14,"n":251,"o":7.472,"t":"2025-08-18T04:00:00Z","v":10273,"vw":7.362588},{"c":7.41,"h":7.55,"l":7.2,"n":357,"o":7.51,"t":"2025-08-19T04:00:00Z","v":49402,"vw":7.418863},{"c":7.223,"h":7.5448,"l":6.845,"n":513,"o":7.38,"t":"2025-08-20T04:00:00Z","v":57576,"vw":7.281356},{"c":7.323,"h":7.5097,"l":7.2693,"n":293,"o":7.2693,"t":"2025-08-21T04:00:00Z","v":5785,"vw":7.368197},{"c":7.37,"h":7.51,"l":7.29,"n":561,"o":7.51,"t":"2025-08-22T04:00:00Z","v":12583,"vw":7.39493},{"c":7.18,"h":7.48,"l":7.045,"n":132,"o":7.17,"t":"2025-08-25T04:00:00Z","v":9689,"vw":7.256425},{"c":7.18,"h":7.26,"l":6.9245,"n":138,"o":7.09,"t":"2025-08-26T04:00:00Z","v":7784,"vw":7.14216},{"c":7.15,"h":7.345,"l":6.93,"n":279,"o":6.93,"t":"2025-08-27T04:00:00Z","v":9662,"vw":7.186369},{"c":6.94,"h":7.24,"l":6.91,"n":498,"o":7.075,"t":"2025-08-28T04:00:00Z","v":13927,"vw":7.112077},{"c":6.2,"h":6.94,"l":5.8,"n":393,"o":6.94,"t":"2025-08-29T04:00:00Z","v":32179,"vw":6.512516},{"c":6.9,"h":6.94,"l":6.33,"n":221,"o":6.63,"t":"2025-09-02T04:00:00Z","v":17719,"vw":6.557653},{"c":7.18,"h":7.18,"l":6.72,"n":278,"o":6.85,"t":"2025-09-03T04:00:00Z","v":16682,"vw":6.841922},{"c":7.18,"h":7.2,"l":6.475,"n":1616,"o":6.95,"t":"2025-09-04T04:00:00Z","v":15854,"vw":6.901273},{"c":6.68,"h":6.9818,"l":6.31,"n":303,"o":6.69,"t":"2025-09-05T04:00:00Z","v":18551,"vw":6.635527},{"c":5.65,"h":6.55,"l":5.435,"n":462,"o":6.55,"t":"2025-09-08T04:00:00Z","v":41221,"vw":5.833103},{"c":5.07,"h":5.8,"l":5.01,"n":419,"o":5.69,"t":"2025-09-09T04:00:00Z","v":33636,"vw":5.302699},{"c":5.412,"h":5.7404,"l":5.24,"n":120,"o":5.26,"t":"2025-09-10T04:00:00Z","v":12177,"vw":5.412421},{"c":5.34,"h":5.82,"l":5.14,"n":167,"o":5.56,"t":"2025-09-11T04:00:00Z","v":47989,"vw":5.489248},{"c":5.84,"h":6.4499,"l":5,"n":550,"o":5.09,"t":"2025-09-12T04:00:00Z","v":54406,"vw":5.490934},{"c":6.05,"h":6.05,"l":5.21,"n":373,"o":5.75,"t":"2025-09-15T04:00:00Z","v":24959,"vw":5.667524},{"c":6.15,"h":6.15,"l":5.3592,"n":371,"o":6,"t":"2025-09-16T04:00:00Z","v":23563,"vw":5.99477},{"c":5.8101,"h":6.12,"l":5.79,"n":206,"o":6.1196,"t":"2025-09-17T04:00:00Z","v":6193,"vw":5.977199},{"c":5.21,"h":6.1275,"l":4.9,"n":291,"o":6.1275,"t":"2025-09-18T04:00:00Z","v":38895,"vw":5.184761},{"c":5.98,"h":6.09,"l":5.18,"n":1145,"o":5.54,"t":"2025-09-19T04:00:00Z","v":99383,"vw":5.619781},{"c":6.065,"h":6.1,"l":5.4234,"n":375,"o":5.75,"t":"2025-09-22T04:00:00Z","v":13578,"vw":5.882638},{"c":5.79,"h":6.1,"l":5.7553,"n":576,"o":5.7553,"t":"2025-09-23T04:00:00Z","v":9794,"vw":5.95672},{"c":6.05,"h":6.05,"l":5.74,"n":94,"o":5.74,"t":"2025-09-24T04:00:00Z","v":9892,"vw":5.964952},{"c":5.32,"h":5.945,"l":5.182,"n":244,"o":5.9101,"t":"2025-09-25T04:00:00Z","v":20226,"vw":5.521732},{"c":6.85,"h":7.16,"l":5.3504,"n":222704,"o":5.36,"t":"2025-09-26T04:00:00Z","v":9858154,"vw":6.331773},{"c":12.7,"h":13.06,"l":9.7,"n":545372,"o":11.16,"t":"2025-09-29T04:00:00Z","v":25641328,"vw":11.667893},{"c":12.92,"h":13.33,"l":10.9,"n":7876,"o":11.33,"t":"2025-09-30T04:00:00Z","v":637779,"vw":12.155784},{"c":13.9,"h":14.19,"l":11.7,"n":4505,"o":12.08,"t":"2025-10-01T04:00:00Z","v":345802,"vw":13.344039},{"c":15.27,"h":15.68,"l":13.22,"n":6234,"o":13.48,"t":"2025-10-02T04:00:00Z","v":284376,"vw":14.922197},{"c":15.41,"h":16.57,"l":14.32,"n":3642,"o":15.52,"t":"2025-10-03T04:00:00Z","v":221599,"vw":15.583117},{"c":14.66,"h":15.65,"l":14.51,"n":2339,"o":14.78,"t":"2025-10-06T04:00:00Z","v":83624,"vw":14.948139},{"c":13.28,"h":14.5562,"l":13.13,"n":4859,"o":14.39,"t":"2025-10-07T04:00:00Z","v":134651,"vw":13.683426},{"c":13.33,"h":14.31,"l":13.03,"n":6765,"o":13.03,"t":"2025-10-08T04:00:00Z","v":82423,"vw":13.389807},{"c":14.27,"h":14.47,"l":13.33,"n":11386,"o":13.36,"t":"2025-10-09T04:00:00Z","v":132680,"vw":13.735411},{"c":14.38,"h":14.825,"l":13.55,"n":4410,"o":14.01,"t":"2025-10-10T04:00:00Z","v":66999,"vw":14.101137},{"c":14.75,"h":14.8,"l":13.4225,"n":2950,"o":14,"t":"2025-10-13T04:00:00Z","v":28144,"vw":14.279142},{"c":15.59,"h":15.6143,"l":14,"n":1607,"o":14.46,"t":"2025-10-14T04:00:00Z","v":46464,"vw":14.885616},{"c":15.35,"h":15.88,"l":14.7,"n":1597,"o":15.6,"t":"2025-10-15T04:00:00Z","v":62023,"vw":15.205661},{"c":14.21,"h":15.35,"l":14.11,"n":763,"o":15.04,"t":"2025-10-16T04:00:00Z","v":23821,"vw":14.769901},{"c":13.94,"h":14.75,"l":13.28,"n":1353,"o":14.06,"t":"2025-10-17T04:00:00Z","v":78126,"vw":13.978746},{"c":12.95,"h":14.4999,"l":12.81,"n":1959,"o":13.95,"t":"2025-10-20T04:00:00Z","v":102377,"vw":13.54107},{"c":13.74,"h":14.14,"l":12.81,"n":1821,"o":12.81,"t":"2025-10-21T04:00:00Z","v":67382,"vw":13.515737},{"c":12.065,"h":13.9501,"l":11.7,"n":1734,"o":13.51,"t":"2025-10-22T04:00:00Z","v":111053,"vw":12.393349},{"c":11.68,"h":12.65,"l":11.42,"n":1000,"o":12.01,"t":"2025-10-23T04:00:00Z","v":63746,"vw":12.071557},{"c":12.94,"h":12.98,"l":11.76,"n":1446,"o":12.2,"t":"2025-10-24T04:00:00Z","v":54691,"vw":12.316128},{"c":15.19,"h":15.38,"l":12.9,"n":1257,"o":12.9,"t":"2025-10-27T04:00:00Z","v":53218,"vw":14.199478},{"c":16.515,"h":17,"l":14.15,"n":1423,"o":15.19,"t":"2025-10-28T04:00:00Z","v":85501,"vw":15.939799},{"c":17.99,"h":20,"l":15.6013,"n":2037,"o":16.45,"t":"2025-10-29T04:00:00Z","v":110255,"vw":18.170914},{"c":16.69,"h":18.19,"l":15.55,"n":2843,"o":17.35,"t":"2025-10-30T04:00:00Z","v":60055,"vw":16.802513},{"c":16.54,"h":16.68,"l":14.41,"n":682,"o":16.25,"t":"2025-10-31T04:00:00Z","v":29257,"vw":15.906538},{"c":16.36,"h":17.25,"l":15.735,"n":1860,"o":16.5,"t":"2025-11-03T05:00:00Z","v":59317,"vw":16.400924},{"c":16.65,"h":17.9862,"l":15.8005,"n":966,"o":15.94,"t":"2025-11-04T05:00:00Z","v":31361,"vw":16.696466},{"c":16.66,"h":17.25,"l":15.86,"n":1321,"o":17.25,"t":"2025-11-05T05:00:00Z","v":34037,"vw":16.626845},{"c":16.76,"h":17.94,"l":15.62,"n":3166,"o":16.78,"t":"2025-11-06T05:00:00Z","v":51899,"vw":16.795035},{"c":16.75,"h":17.7,"l":16.4827,"n":1253,"o":16.5,"t":"2025-11-07T05:00:00Z","v":22640,"vw":16.894824},{"c":17.74,"h":17.74,"l":16.8,"n":1207,"o":16.8,"t":"2025-11-10T05:00:00Z","v":20712,"vw":17.338804},{"c":16.7,"h":19,"l":16.0694,"n":3177,"o":19,"t":"2025-11-11T05:00:00Z","v":103412,"vw":17.255431},{"c":16.57,"h":17.29,"l":16.05,"n":1141,"o":16.7,"t":"2025-11-12T05:00:00Z","v":23811,"vw":16.555264},{"c":16.78,"h":16.9555,"l":16.25,"n":1109,"o":16.47,"t":"2025-11-13T05:00:00Z","v":20651,"vw":16.553511},{"c":16.91,"h":17.75,"l":15.32,"n":1234,"o":16.5,"t":"2025-11-14T05:00:00Z","v":47329,"vw":16.402668},{"c":16.95,"h":16.95,"l":16.47,"n":582,"o":16.47,"t":"2025-11-17T05:00:00Z","v":11851,"vw":16.753764},{"c":16.63,"h":17.0799,"l":16.26,"n":818,"o":16.26,"t":"2025-11-18T05:00:00Z","v":18867,"vw":16.553925},{"c":16.55,"h":17.1,"l":16.316,"n":1756,"o":16.44,"t":"2025-11-19T05:00:00Z","v":32325,"vw":16.563162},{"c":18.8,"h":19.25,"l":16.72,"n":1386,"o":16.72,"t":"2025-11-20T05:00:00Z","v":38223,"vw":17.788205},{"c":17.88,"h":22.45,"l":17.35,"n":3027,"o":19.25,"t":"2025-11-21T05:00:00Z","v":128763,"vw":19.918564},{"c":20.2,"h":20.2,"l":17.79,"n":2253,"o":17.92,"t":"2025-11-24T05:00:00Z","v":25481,"vw":19.113675},{"c":20.82,"h":20.9,"l":18.08,"n":996,"o":20.09,"t":"2025-11-25T05:00:00Z","v":24925,"vw":20.380377},{"c":19.53,"h":21,"l":19.51,"n":4632,"o":20.7,"t":"2025-11-26T05:00:00Z","v":44380,"vw":20.461383},{"c":20.47,"h":20.47,"l":19.43,"n":260,"o":19.43,"t":"2025-11-28T05:00:00Z","v":4483,"vw":19.99981},{"c":18.77,"h":20,"l":17.37,"n":547,"o":19.93,"t":"2025-12-01T05:00:00Z","v":22410,"vw":19.018781},{"c":18.25,"h":19.3225,"l":18.1619,"n":300,"o":18.99,"t":"2025-12-02T05:00:00Z","v":12859,"vw":18.790526},{"c":17.64,"h":18.54,"l":17.01,"n":883,"o":18.25,"t":"2025-12-03T05:00:00Z","v":43795,"vw":17.741037},{"c":17.6,"h":18.525,"l":17.08,"n":1239,"o":17.11,"t":"2025-12-04T05:00:00Z","v":73003,"vw":17.993929},{"c":15.17,"h":17.9155,"l":15.07,"n":821,"o":17.4,"t":"2025-12-05T05:00:00Z","v":41446,"vw":16.022287},{"c":16.88,"h":17.78,"l":15.87,"n":760,"o":16,"t":"2025-12-08T05:00:00Z","v":50493,"vw":16.681715},{"c":19.06,"h":20,"l":17.0001,"n":1359,"o":18.9,"t":"2025-12-09T05:00:00Z","v":94300,"vw":19.083513},{"c":16.07,"h":23,"l":15.5001,"n":3379,"o":21.1,"t":"2025-12-10T05:00:00Z","v":251619,"vw":17.661664},{"c":15.26,"h":16.3182,"l":15.0601,"n":672,"o":16.24,"t":"2025-12-11T05:00:00Z","v":33388,"vw":15.596467},{"c":14.97,"h":15.385,"l":14.13,"n":742,"o":15.12,"t":"2025-12-12T05:00:00Z","v":54663,"vw":14.704157},{"c":13.84,"h":14.905,"l":13.7,"n":783,"o":14.85,"t":"2025-12-15T05:00:00Z","v":27444,"vw":14.274743},{"c":13.77,"h":14.4978,"l":13.56,"n":782,"o":13.84,"t":"2025-12-16T05:00:00Z","v":41812,"vw":13.818464},{"c":14.36,"h":14.75,"l":13.734,"n":886,"o":14,"t":"2025-12-17T05:00:00Z","v":55264,"vw":14.183832},{"c":14.52,"h":14.99,"l":14.04,"n":636,"o":14.55,"t":"2025-12-18T05:00:00Z","v":44805,"vw":14.385155},{"c":14.05,"h":14.7873,"l":13.66,"n":1160,"o":14.55,"t":"2025-12-19T05:00:00Z","v":35055,"vw":14.118564},{"c":13.82,"h":14.9399,"l":12.5,"n":7560,"o":14.16,"t":"2025-12-22T05:00:00Z","v":170180,"vw":13.742428},{"c":15.05,"h":18.68,"l":13.5,"n":7721,"o":16.55,"t":"2025-12-23T05:00:00Z","v":419458,"vw":15.624989},{"c":14.1,"h":14.84,"l":13.652,"n":792,"o":14.84,"t":"2025-12-24T05:00:00Z","v":39101,"vw":14.061561},{"c":15.47,"h":15.77,"l":13.8912,"n":1106,"o":14.04,"t":"2025-12-26T05:00:00Z","v":93796,"vw":14.557198},{"c":14.82,"h":15.75,"l":14.02,"n":1732,"o":15.14,"t":"2025-12-29T05:00:00Z","v":161974,"vw":14.766295},{"c":14.15,"h":15.49,"l":13.79,"n":1454,"o":14.8,"t":"2025-12-30T05:00:00Z","v":92924,"vw":14.682743},{"c":14.62,"h":15.345,"l":14.1,"n":998,"o":14.2,"t":"2025-12-31T05:00:00Z","v":72224,"vw":14.758842},{"c":15.5,"h":15.5,"l":14.3,"n":654,"o":15,"t":"2026-01-02T05:00:00Z","v":55034,"vw":14.772535},{"c":15.22,"h":15.74,"l":15.02,"n":533,"o":15.74,"t":"2026-01-05T05:00:00Z","v":13861,"vw":15.335553},{"c":16.48,"h":16.6105,"l":15.13,"n":750,"o":15.13,"t":"2026-01-06T05:00:00Z","v":31596,"vw":15.981989},{"c":14.99,"h":16.5,"l":14.755,"n":2571,"o":15.83,"t":"2026-01-07T05:00:00Z","v":30572,"vw":15.573413},{"c":14.66,"h":15.005,"l":14.58,"n":723,"o":14.76,"t":"2026-01-08T05:00:00Z","v":13982,"vw":14.76033},{"c":15.36,"h":15.5,"l":14.6,"n":500,"o":14.66,"t":"2026-01-09T05:00:00Z","v":14180,"vw":14.874797},{"c":16.02,"h":16.74,"l":14.87,"n":3222,"o":16.4,"t":"2026-01-12T05:00:00Z","v":71582,"vw":16.299497},{"c":15.895,"h":16.7499,"l":15.48,"n":1217,"o":15.89,"t":"2026-01-13T05:00:00Z","v":17606,"vw":15.921462},{"c":17.94,"h":18.795,"l":16.35,"n":1075,"o":16.35,"t":"2026-01-14T05:00:00Z","v":66236,"vw":17.611041},{"c":20.55,"h":21.55,"l":18.5,"n":1344,"o":18.5,"t":"2026-01-15T05:00:00Z","v":97168,"vw":20.281963},{"c":23.65,"h":24.165,"l":19.26,"n":1615,"o":20.55,"t":"2026-01-16T05:00:00Z","v":86577,"vw":21.475269},{"c":24.64,"h":26.5,"l":20,"n":2253,"o":22.67,"t":"2026-01-20T05:00:00Z","v":76538,"vw":23.645572},{"c":24.07,"h":25.294,"l":23.18,"n":1225,"o":24.59,"t":"2026-01-21T05:00:00Z","v":34296,"vw":24.427907},{"c":24.72,"h":25.75,"l":23,"n":2605,"o":24.51,"t":"2026-01-22T05:00:00Z","v":55436,"vw":24.67453},{"c":25.91,"h":27.54,"l":23.38,"n":2948,"o":25,"t":"2026-01-23T05:00:00Z","v":47952,"vw":25.782714},{"c":25.51,"h":28,"l":25,"n":1436,"o":26.15,"t":"2026-01-26T05:00:00Z","v":34867,"vw":26.269419},{"c":26.905,"h":27.9,"l":25.4,"n":1008,"o":25.82,"t":"2026-01-27T05:00:00Z","v":21093,"vw":27.017977},{"c":25.42,"h":27.49,"l":25.4001,"n":888,"o":26.9,"t":"2026-01-28T05:00:00Z","v":36965,"vw":26.342485},{"c":27.42,"h":28,"l":25.11,"n":1068,"o":25.11,"t":"2026-01-29T05:00:00Z","v":39787,"vw":26.800988},{"c":26.45,"h":29,"l":25.48,"n":1742,"o":27.09,"t":"2026-01-30T05:00:00Z","v":56810,"vw":27.58651},{"c":27.28,"h":29.6899,"l":26.84,"n":2380,"o":26.84,"t":"2026-02-02T05:00:00Z","v":97268,"vw":28.545936},{"c":28.66,"h":33.68,"l":26.98,"n":3428,"o":28.12,"t":"2026-02-03T05:00:00Z","v":111537,"vw":30.729255},{"c":27.83,"h":30,"l":25.29,"n":3089,"o":30,"t":"2026-02-04T05:00:00Z","v":104825,"vw":27.564825},{"c":23.41,"h":27.65,"l":22.26,"n":3258,"o":27.65,"t":"2026-02-05T05:00:00Z","v":96707,"vw":24.284729},{"c":30.095,"h":30.47,"l":23.42,"n":1582,"o":23.42,"t":"2026-02-06T05:00:00Z","v":92600,"vw":27.323047},{"c":33.57,"h":34.65,"l":30.8,"n":2365,"o":31.85,"t":"2026-02-09T05:00:00Z","v":151194,"vw":32.760365},{"c":29.96,"h":34.5,"l":29.34,"n":1537,"o":34.5,"t":"2026-02-10T05:00:00Z","v":94728,"vw":31.685055},{"c":32,"h":32.2399,"l":29.7001,"n":1555,"o":30.28,"t":"2026-02-11T05:00:00Z","v":63218,"vw":30.991035},{"c":28.13,"h":31.9394,"l":28.09,"n":1290,"o":31.38,"t":"2026-02-12T05:00:00Z","v":57166,"vw":29.639483},{"c":29.87,"h":29.87,"l":26.28,"n":1833,"o":28.47,"t":"2026-02-13T05:00:00Z","v":56243,"vw":28.101498},{"c":17,"h":35.0996,"l":13.16,"n":13666,"o":35.01,"t":"2026-02-17T05:00:00Z","v":963455,"vw":18.159646},{"c":20.9,"h":24.1799,"l":18.6,"n":12196,"o":18.88,"t":"2026-02-18T05:00:00Z","v":979484,"vw":21.520712},{"c":20.465,"h":22.89,"l":19.6,"n":3650,"o":22.58,"t":"2026-02-19T05:00:00Z","v":312990,"vw":20.96998},{"c":19,"h":22.07,"l":18.5501,"n":2775,"o":21,"t":"2026-02-20T05:00:00Z","v":282470,"vw":20.586084},{"c":19.1,"h":19.6,"l":18.5,"n":1132,"o":18.95,"t":"2026-02-23T05:00:00Z","v":87836,"vw":19.015175},{"c":18.81,"h":19.69,"l":18.58,"n":1672,"o":18.75,"t":"2026-02-24T05:00:00Z","v":114489,"vw":19.202348},{"c":16.05,"h":18.6301,"l":15.6001,"n":2761,"o":18.5,"t":"2026-02-25T05:00:00Z","v":155387,"vw":16.755164},{"c":15.66,"h":16.6,"l":15,"n":1230,"o":16,"t":"2026-02-26T05:00:00Z","v":67013,"vw":15.815425},{"c":15.17,"h":15.79,"l":14,"n":1253,"o":15.03,"t":"2026-02-27T05:00:00Z","v":91450,"vw":14.643731},{"c":18.88,"h":19.8,"l":14.93,"n":5875,"o":14.93,"t":"2026-03-02T05:00:00Z","v":338714,"vw":18.056171},{"c":19.93,"h":21.74,"l":18.82,"n":3067,"o":19.51,"t":"2026-03-03T05:00:00Z","v":217016,"vw":20.289936},{"c":19.84,"h":20.7093,"l":18.31,"n":1306,"o":20.51,"t":"2026-03-04T05:00:00Z","v":85777,"vw":19.372694},{"c":17.37,"h":20,"l":17.08,"n":2414,"o":19.84,"t":"2026-03-05T05:00:00Z","v":134760,"vw":18.792005},{"c":16.44,"h":17.8245,"l":16.35,"n":1129,"o":17.4,"t":"2026-03-06T05:00:00Z","v":62306,"vw":16.963793},{"c":18.46,"h":20.5933,"l":16.76,"n":2385,"o":17,"t":"2026-03-09T04:00:00Z","v":179604,"vw":18.744422},{"c":17.58,"h":19.13,"l":17.06,"n":2083,"o":19,"t":"2026-03-10T04:00:00Z","v":199885,"vw":18.278511},{"c":18.06,"h":18.6,"l":17.57,"n":1481,"o":17.87,"t":"2026-03-11T04:00:00Z","v":164307,"vw":18.147358},{"c":17.92,"h":18.4,"l":16.8,"n":1552,"o":17.97,"t":"2026-03-12T04:00:00Z","v":132205,"vw":17.550071},{"c":18.54,"h":18.7,"l":17.26,"n":2017,"o":18.14,"t":"2026-03-13T04:00:00Z","v":127985,"vw":18.205077},{"c":18.2,"h":19.575,"l":17.5,"n":1337,"o":19.25,"t":"2026-03-16T04:00:00Z","v":76244,"vw":18.367825},{"c":17.82,"h":18.695,"l":17.55,"n":948,"o":18.1,"t":"2026-03-17T04:00:00Z","v":70867,"vw":18.07944},{"c":17.13,"h":18.25,"l":16.92,"n":1237,"o":17.75,"t":"2026-03-18T04:00:00Z","v":57559,"vw":17.569475},{"c":18.19,"h":18.9999,"l":16.41,"n":3433,"o":17.08,"t":"2026-03-19T04:00:00Z","v":100377,"vw":18.02605},{"c":16.53,"h":18.9899,"l":16.5,"n":2168,"o":18,"t":"2026-03-20T04:00:00Z","v":145368,"vw":17.314101},{"c":18.56,"h":18.6399,"l":17.01,"n":1541,"o":17.03,"t":"2026-03-23T04:00:00Z","v":135126,"vw":17.834234},{"c":19.63,"h":20.4599,"l":18,"n":2157,"o":18.48,"t":"2026-03-24T04:00:00Z","v":160206,"vw":18.930565},{"c":9.01,"h":10.09,"l":8.73,"n":3026,"o":9.52,"t":"2026-03-25T04:00:00Z","v":259072,"vw":9.31877},{"c":8.23,"h":9.4535,"l":7.82,"n":1889,"o":9.13,"t":"2026-03-26T04:00:00Z","v":180606,"vw":8.264822},{"c":7.27,"h":8.09,"l":6.8,"n":2061,"o":8.09,"t":"2026-03-27T04:00:00Z","v":195146,"vw":7.303202},{"c":6.49,"h":7.34,"l":6.46,"n":1799,"o":7.14,"t":"2026-03-30T04:00:00Z","v":174373,"vw":6.706673},{"c":6.12,"h":6.9311,"l":5.7,"n":2251,"o":6.76,"t":"2026-03-31T04:00:00Z","v":226980,"vw":6.128288},{"c":6.62,"h":7.2,"l":6.61,"n":3133,"o":6.91,"t":"2026-04-01T04:00:00Z","v":318489,"vw":6.896844},{"c":6.62,"h":6.7546,"l":6.06,"n":1510,"o":6.27,"t":"2026-04-02T04:00:00Z","v":139629,"vw":6.474948},{"c":6.58,"h":7.12,"l":6.558,"n":1134,"o":6.62,"t":"2026-04-06T04:00:00Z","v":130793,"vw":6.77285},{"c":6.23,"h":6.8,"l":6.1,"n":1030,"o":6.6,"t":"2026-04-07T04:00:00Z","v":103241,"vw":6.353737},{"c":6.32,"h":6.7,"l":6.1,"n":1590,"o":6.3,"t":"2026-04-08T04:00:00Z","v":154532,"vw":6.283249},{"c":6.48,"h":6.65,"l":6.1701,"n":1338,"o":6.27,"t":"2026-04-09T04:00:00Z","v":131007,"vw":6.476583},{"c":5.95,"h":6.505,"l":5.9,"n":1220,"o":6.48,"t":"2026-04-10T04:00:00Z","v":156630,"vw":6.129856},{"c":5.63,"h":6.1307,"l":5.48,"n":1282,"o":5.9,"t":"2026-04-13T04:00:00Z","v":140375,"vw":5.703471},{"c":5.65,"h":5.84,"l":5.51,"n":1080,"o":5.77,"t":"2026-04-14T04:00:00Z","v":153692,"vw":5.653592},{"c":5.81,"h":5.9199,"l":5.6,"n":1046,"o":5.71,"t":"2026-04-15T04:00:00Z","v":120663,"vw":5.775262},{"c":5.38,"h":5.8253,"l":5.22,"n":1292,"o":5.81,"t":"2026-04-16T04:00:00Z","v":134526,"vw":5.415767},{"c":5.52,"h":5.7,"l":5.42,"n":1195,"o":5.51,"t":"2026-04-17T04:00:00Z","v":185466,"vw":5.579691},{"c":5.58,"h":5.635,"l":5.4,"n":769,"o":5.53,"t":"2026-04-20T04:00:00Z","v":104253,"vw":5.525262},{"c":6.25,"h":6.34,"l":5.6,"n":3315,"o":5.6,"t":"2026-04-21T04:00:00Z","v":444156,"vw":6.048335},{"c":6.52,"h":6.6692,"l":6.15,"n":1349,"o":6.3,"t":"2026-04-22T04:00:00Z","v":218812,"vw":6.418121},{"c":6.06,"h":6.59,"l":5.8,"n":1713,"o":6.52,"t":"2026-04-23T04:00:00Z","v":282389,"vw":6.129046},{"c":5.85,"h":6.3,"l":5.8,"n":1290,"o":6.16,"t":"2026-04-24T04:00:00Z","v":167298,"vw":5.993834},{"c":6.29,"h":6.3,"l":5.66,"n":1180,"o":5.92,"t":"2026-04-27T04:00:00Z","v":217410,"vw":5.957838},{"c":5.85,"h":6.31,"l":5.75,"n":844,"o":6.14,"t":"2026-04-28T04:00:00Z","v":122841,"vw":5.999203},{"c":5.79,"h":6.4299,"l":5.67,"n":2810,"o":6,"t":"2026-04-29T04:00:00Z","v":351616,"vw":5.904242},{"c":5.76,"h":5.8,"l":5.5008,"n":1699,"o":5.8,"t":"2026-04-30T04:00:00Z","v":313196,"vw":5.706161},{"c":6.14,"h":6.43,"l":5.78,"n":2788,"o":5.8,"t":"2026-05-01T04:00:00Z","v":443112,"vw":6.116017},{"c":5.77,"h":6.263,"l":5.7,"n":3287,"o":6.21,"t":"2026-05-04T04:00:00Z","v":442525,"vw":5.952471},{"c":6,"h":6.2254,"l":5.7,"n":1565,"o":5.84,"t":"2026-05-05T04:00:00Z","v":232304,"vw":5.998792},{"c":5.77,"h":6,"l":5.73,"n":1974,"o":6,"t":"2026-05-06T04:00:00Z","v":227920,"vw":5.824415},{"c":5.58,"h":5.9,"l":5.37,"n":3958,"o":5.78,"t":"2026-05-07T04:00:00Z","v":387921,"vw":5.649691},{"c":5.62,"h":5.79,"l":5.435,"n":1406,"o":5.58,"t":"2026-05-08T04:00:00Z","v":179921,"vw":5.579354},{"c":5.79,"h":5.86,"l":5.55,"n":1761,"o":5.71,"t":"2026-05-11T04:00:00Z","v":228658,"vw":5.686669},{"c":5.68,"h":5.89,"l":5.41,"n":1974,"o":5.79,"t":"2026-05-12T04:00:00Z","v":226519,"vw":5.618201},{"c":5.44,"h":5.7,"l":5.36,"n":1379,"o":5.7,"t":"2026-05-13T04:00:00Z","v":189022,"vw":5.50611},{"c":5.28,"h":5.44,"l":5.03,"n":2124,"o":5.32,"t":"2026-05-14T04:00:00Z","v":303575,"vw":5.212788},{"c":5.26,"h":5.325,"l":5.11,"n":1182,"o":5.28,"t":"2026-05-15T04:00:00Z","v":146708,"vw":5.234899},{"c":5.21,"h":5.29,"l":5.01,"n":1014,"o":5.26,"t":"2026-05-18T04:00:00Z","v":127815,"vw":5.117137},{"c":5.13,"h":5.2507,"l":5.03,"n":689,"o":5.14,"t":"2026-05-19T04:00:00Z","v":64326,"vw":5.099693},{"c":5.3,"h":5.4,"l":5.0201,"n":1320,"o":5.13,"t":"2026-05-20T04:00:00Z","v":247182,"vw":5.253778},{"c":5.35,"h":5.42,"l":5.22,"n":765,"o":5.29,"t":"2026-05-21T04:00:00Z","v":111389,"vw":5.338636},{"c":5.52,"h":5.52,"l":5.3,"n":2009,"o":5.38,"t":"2026-05-22T04:00:00Z","v":258462,"vw":5.417267},{"c":5.31,"h":5.64,"l":5.15,"n":2247,"o":5.6,"t":"2026-05-26T04:00:00Z","v":373092,"vw":5.403129},{"c":5.18,"h":5.325,"l":5.08,"n":1979,"o":5.23,"t":"2026-05-27T04:00:00Z","v":133729,"vw":5.179706},{"c":6.16,"h":6.6499,"l":5.2,"n":52166,"o":5.64,"t":"2026-05-28T04:00:00Z","v":5616675,"vw":6.020429},{"c":5.78,"h":6.0794,"l":5.52,"n":4484,"o":6.02,"t":"2026-05-29T04:00:00Z","v":804800,"vw":5.762477},{"c":6.05,"h":6.2,"l":5.88,"n":4088,"o":5.88,"t":"2026-06-01T04:00:00Z","v":708005,"vw":6.022139},{"c":6.04,"h":6.45,"l":5.75,"n":3849,"o":5.98,"t":"2026-06-02T04:00:00Z","v":721012,"vw":6.062925},{"c":5.64,"h":6.3,"l":5.46,"n":4849,"o":6.175,"t":"2026-06-03T04:00:00Z","v":715664,"vw":5.858647},{"c":5.84,"h":6.0899,"l":5.3219,"n":5963,"o":5.52,"t":"2026-06-04T04:00:00Z","v":887500,"vw":5.79657},{"c":5.57,"h":5.9599,"l":5.5,"n":2885,"o":5.86,"t":"2026-06-05T04:00:00Z","v":454725,"vw":5.689794},{"c":5.35,"h":5.71,"l":5.309,"n":4258,"o":5.57,"t":"2026-06-08T04:00:00Z","v":414811,"vw":5.509529},{"c":5.21,"h":5.8,"l":5.03,"n":3369,"o":5.54,"t":"2026-06-09T04:00:00Z","v":504006,"vw":5.352705},{"c":5.25,"h":5.4999,"l":5.11,"n":1820,"o":5.18,"t":"2026-06-10T04:00:00Z","v":225512,"vw":5.340766},{"c":5.27,"h":5.35,"l":5.16,"n":2236,"o":5.2,"t":"2026-06-11T04:00:00Z","v":266863,"vw":5.260546},{"c":5.06,"h":5.4899,"l":4.87,"n":2272,"o":5.3,"t":"2026-06-12T04:00:00Z","v":342121,"vw":5.079379},{"c":5.05,"h":5.41,"l":4.91,"n":2920,"o":5.2,"t":"2026-06-15T04:00:00Z","v":392409,"vw":5.182645},{"c":5.13,"h":5.3899,"l":5.0006,"n":2740,"o":5.09,"t":"2026-06-16T04:00:00Z","v":474387,"vw":5.145713},{"c":4.75,"h":5.21,"l":4.73,"n":2928,"o":5.09,"t":"2026-06-17T04:00:00Z","v":490533,"vw":4.903233},{"c":4.5,"h":4.85,"l":4.3006,"n":2872,"o":4.75,"t":"2026-06-18T04:00:00Z","v":398382,"vw":4.517765},{"c":4.99,"h":5.2,"l":4.585,"n":4434,"o":4.6,"t":"2026-06-22T04:00:00Z","v":626669,"vw":4.888913},{"c":4.9,"h":5.1524,"l":4.6505,"n":3980,"o":4.76,"t":"2026-06-23T04:00:00Z","v":519428,"vw":4.925841},{"c":4.87,"h":5.1,"l":4.77,"n":1729,"o":4.91,"t":"2026-06-24T04:00:00Z","v":204158,"vw":4.899836},{"c":4.85,"h":4.96,"l":4.75,"n":1471,"o":4.87,"t":"2026-06-25T04:00:00Z","v":196372,"vw":4.838861},{"c":4.7,"h":4.9833,"l":4.645,"n":2301,"o":4.81,"t":"2026-06-26T04:00:00Z","v":356979,"vw":4.792187},{"c":4.69,"h":4.88,"l":4.6,"n":1820,"o":4.8,"t":"2026-06-29T04:00:00Z","v":337827,"vw":4.739452},{"c":4.81,"h":4.975,"l":4.62,"n":2834,"o":4.72,"t":"2026-06-30T04:00:00Z","v":350705,"vw":4.784201},{"c":4.64,"h":4.93,"l":4.62,"n":1943,"o":4.8,"t":"2026-07-01T04:00:00Z","v":290336,"vw":4.749985},{"c":4.88,"h":5.35,"l":4.74,"n":6389,"o":4.99,"t":"2026-07-02T04:00:00Z","v":737331,"vw":5.007027},{"c":5.23,"h":5.5,"l":4.82,"n":3140,"o":4.85,"t":"2026-07-06T04:00:00Z","v":472460,"vw":5.178987},{"c":4.76,"h":5.2,"l":4.705,"n":3171,"o":5.18,"t":"2026-07-07T04:00:00Z","v":405332,"vw":4.907619},{"c":4.78,"h":4.98,"l":4.66,"n":1711,"o":4.77,"t":"2026-07-08T04:00:00Z","v":223446,"vw":4.819862},{"c":4.81,"h":4.95,"l":4.75,"n":1283,"o":4.9,"t":"2026-07-09T04:00:00Z","v":125952,"vw":4.847763},{"c":4.83,"h":4.9003,"l":4.7,"n":1026,"o":4.75,"t":"2026-07-10T04:00:00Z","v":99600,"vw":4.809506},{"c":4.71,"h":4.92,"l":4.63,"n":1595,"o":4.84,"t":"2026-07-13T04:00:00Z","v":187031,"vw":4.751396},{"c":4.55,"h":4.86,"l":4.45,"n":1774,"o":4.75,"t":"2026-07-14T04:00:00Z","v":219835,"vw":4.619383},{"c":4.75,"h":4.8,"l":4.48,"n":1528,"o":4.52,"t":"2026-07-15T04:00:00Z","v":191504,"vw":4.641395},{"c":4.46,"h":4.8,"l":4.46,"n":1542,"o":4.63,"t":"2026-07-16T04:00:00Z","v":194655,"vw":4.541254},{"c":3.96,"h":4.5,"l":3.8,"n":4921,"o":4.46,"t":"2026-07-17T04:00:00Z","v":414486,"vw":4.057085},{"c":3.72,"h":4.08,"l":3.6618,"n":2066,"o":3.91,"t":"2026-07-20T04:00:00Z","v":250065,"vw":3.817871},{"c":3.74,"h":3.79,"l":3.62,"n":1729,"o":3.72,"t":"2026-07-21T04:00:00Z","v":197205,"vw":3.717859},{"c":3.75,"h":3.85,"l":3.68,"n":1415,"o":3.72,"t":"2026-07-22T04:00:00Z","v":201155,"vw":3.762425},{"c":3.77,"h":3.83,"l":3.5203,"n":1695,"o":3.77,"t":"2026-07-23T04:00:00Z","v":184205,"vw":3.632038},{"c":3.92,"h":4.0799,"l":3.76,"n":1528,"o":3.76,"t":"2026-07-24T04:00:00Z","v":162984,"vw":3.952064},{"c":3.77,"h":3.99,"l":3.605,"n":1736,"o":3.87,"t":"2026-07-27T04:00:00Z","v":187626,"vw":3.749146},{"c":3.45,"h":3.7034,"l":3.29,"n":1876,"o":3.68,"t":"2026-07-28T04:00:00Z","v":269506,"vw":3.433809},{"c":3.29,"h":3.64,"l":3.2701,"n":1301,"o":3.51,"t":"2026-07-29T04:00:00Z","v":178379,"vw":3.402742},{"c":3.63,"h":3.6971,"l":3.3,"n":2228,"o":3.3,"t":"2026-07-30T04:00:00Z","v":296677,"vw":3.55614},{"c":4.03,"h":4.48,"l":3.98,"n":5345,"o":3.99,"t":"2026-07-31T04:00:00Z","v":640260,"vw":4.139802},{"c":4.06,"h":4.24,"l":3.83,"n":2642,"o":4.03,"t":"2026-08-03T04:00:00Z","v":264020,"vw":4.079214},{"c":4.36,"h":4.575,"l":4.14,"n":1895,"o":4.14,"t":"2026-08-04T04:00:00Z","v":291014,"vw":4.410664},{"c":4.47,"h":4.5899,"l":4.26,"n":2173,"o":4.47,"t":"2026-08-05T04:00:00Z","v":238585,"vw":4.450211},{"c":4.4,"h":4.8,"l":4.33,"n":3756,"o":4.42,"t":"2026-08-06T04:00:00Z","v":410388,"vw":4.60753},{"c":4.47,"h":4.65,"l":4.38,"n":1551,"o":4.39,"t":"2026-08-07T04:00:00Z","v":172003,"vw":4.522638},{"c":4.52,"h":4.7,"l":4.42,"n":2166,"o":4.49,"t":"2026-08-10T04:00:00Z","v":246782,"vw":4.571985},{"c":4.4,"h":4.6,"l":4.32,"n":1994,"o":4.49,"t":"2026-08-11T04:00:00Z","v":219425,"vw":4.452648},{"c":4.63,"h":4.98,"l":4.5264,"n":6168,"o":4.81,"t":"2026-08-12T04:00:00Z","v":650342,"vw":4.762054},{"c":4.36,"h":4.85,"l":4.33,"n":2803,"o":4.56,"t":"2026-08-13T04:00:00Z","v":384348,"vw":4.602472},{"c":4.6,"h":5.19,"l":4.45,"n":9758,"o":4.47,"t":"2026-08-14T04:00:00Z","v":1163687,"vw":4.874839},{"c":4.2,"h":4.89,"l":4.15,"n":8926,"o":4.75,"t":"2026-08-17T04:00:00Z","v":946906,"vw":4.413584},{"c":4.11,"h":4.3,"l":3.995,"n":3496,"o":4.19,"t":"2026-08-18T04:00:00Z","v":421244,"vw":4.130206},{"c":4.3,"h":4.307,"l":3.99,"n":1557,"o":4.13,"t":"2026-08-19T04:00:00Z","v":228682,"vw":4.158762},{"c":4.47,"h":4.61,"l":4.27,"n":2380,"o":4.3,"t":"2026-08-20T04:00:00Z","v":304068,"vw":4.443969},{"c":4.51,"h":4.65,"l":4.43,"n":3451,"o":4.545,"t":"2026-08-21T04:00:00Z","v":629898,"vw":4.528042},{"c":4.18,"h":4.63,"l":4.12,"n":5016,"o":4.6,"t":"2026-08-24T04:00:00Z","v":640615,"vw":4.278611},{"c":3.97,"h":4.245,"l":3.81,"n":3154,"o":4.245,"t":"2026-08-25T04:00:00Z","v":633063,"vw":3.931143},{"c":4.03,"h":4.15,"l":3.8752,"n":1961,"o":3.95,"t":"2026-08-26T04:00:00Z","v":236472,"vw":4.02108},{"c":4.76,"h":4.8192,"l":4.01,"n":5089,"o":4.01,"t":"2026-08-27T04:00:00Z","v":916202,"vw":4.567376},{"c":4.78,"h":4.8,"l":4.5623,"n":2706,"o":4.77,"t":"2026-08-28T04:00:00Z","v":343124,"vw":4.738185},{"c":4.75,"h":5.08,"l":4.66,"n":3676,"o":4.775,"t":"2026-08-31T04:00:00Z","v":690688,"vw":4.803952},{"c":4.84,"h":5,"l":4.5,"n":3564,"o":4.7,"t":"2026-09-01T04:00:00Z","v":566697,"vw":4.819215},{"c":4.74,"h":5.39,"l":4.6,"n":6515,"o":4.86,"t":"2026-09-02T04:00:00Z","v":1258359,"vw":4.938135},{"c":4.945,"h":5.29,"l":4.73,"n":10146,"o":5.05,"t":"2026-09-03T04:00:00Z","v":1673860,"vw":5.035345},{"c":6.19,"h":7.15,"l":4.98,"n":19648,"o":7.15,"t":"2026-09-04T04:00:00Z","v":3692782,"vw":5.86241},{"c":5.51,"h":6.2,"l":5.25,"n":9265,"o":6.2,"t":"2026-09-08T04:00:00Z","v":2030052,"vw":5.582515},{"c":4.81,"h":5.631,"l":4.8,"n":7154,"o":5.6301,"t":"2026-09-09T04:00:00Z","v":1474087,"vw":5.086208},{"c":4.83,"h":4.99,"l":4.4,"n":4495,"o":4.91,"t":"2026-09-10T04:00:00Z","v":870744,"vw":4.807224},{"c":4.49,"h":4.901,"l":4.435,"n":3195,"o":4.9,"t":"2026-09-11T04:00:00Z","v":699435,"vw":4.608856},{"c":4.45,"h":4.51,"l":4.12,"n":2739,"o":4.45,"t":"2026-09-14T04:00:00Z","v":464856,"vw":4.380379},{"c":4.46,"h":4.48,"l":4.24,"n":2323,"o":4.38,"t":"2026-09-15T04:00:00Z","v":431164,"vw":4.36959},{"c":4.73,"h":5.12,"l":4.32,"n":9056,"o":4.51,"t":"2026-09-16T04:00:00Z","v":2198102,"vw":4.876038},{"c":4.74,"h":5.03,"l":4.71,"n":4198,"o":5.03,"t":"2026-09-17T04:00:00Z","v":913539,"vw":4.839108},{"c":4.52,"h":4.7348,"l":4.38,"n":6077,"o":4.7,"t":"2026-09-18T04:00:00Z","v":1689002,"vw":4.508176},{"c":4.45,"h":4.67,"l":4.37,"n":7200,"o":4.52,"t":"2026-09-21T04:00:00Z","v":1385992,"vw":4.525685},{"c":3.97,"h":4.6267,"l":3.96,"n":7136,"o":4.52,"t":"2026-09-22T04:00:00Z","v":1538667,"vw":4.070457},{"c":3.95,"h":4.12,"l":3.92,"n":4912,"o":4.11,"t":"2026-09-23T04:00:00Z","v":780902,"vw":4.044946},{"c":4.1,"h":4.165,"l":3.84,"n":6146,"o":3.9,"t":"2026-09-24T04:00:00Z","v":1087723,"vw":4.03166},{"c":3.98,"h":4.25,"l":3.96,"n":6206,"o":4.1,"t":"2026-09-25T04:00:00Z","v":815235,"vw":4.024587},{"c":3.61,"h":4.038,"l":3.58,"n":7721,"o":4.01,"t":"2026-09-28T04:00:00Z","v":1057453,"vw":3.724192},{"c":3.68,"h":3.8,"l":3.5352,"n":5765,"o":3.62,"t":"2026-09-29T04:00:00Z","v":966199,"vw":3.690709},{"c":3.56,"h":3.76,"l":3.55,"n":8215,"o":3.73,"t":"2026-09-30T04:00:00Z","v":634696,"vw":3.623491},{"c":3.29,"h":3.6122,"l":3.25,"n":4985,"o":3.59,"t":"2026-10-01T04:00:00Z","v":1112351,"vw":3.339104},{"c":3.3,"h":3.41,"l":3.26,"n":3738,"o":3.34,"t":"2026-10-02T04:00:00Z","v":916320,"vw":3.322331},{"c":2.94,"h":3.2932,"l":2.93,"n":7145,"o":3.29,"t":"2026-10-05T04:00:00Z","v":1313874,"vw":3.039299},{"c":2.68,"h":2.9579,"l":2.65,"n":5168,"o":2.95,"t":"2026-10-06T04:00:00Z","v":1136451,"vw":2.742437},{"c":2.6,"h":2.7,"l":2.54,"n":4781,"o":2.67,"t":"2026-10-07T04:00:00Z","v":753666,"vw":2.602088},{"c":2.54,"h":2.675,"l":2.49,"n":4299,"o":2.58,"t":"2026-10-08T04:00:00Z","v":964918,"vw":2.531415},{"c":2.55,"h":2.6697,"l":2.5,"n":3357,"o":2.58,"t":"2026-10-09T04:00:00Z","v":512970,"vw":2.540469},{"c":2.29,"h":2.5963,"l":2.24,"n":4343,"o":2.59,"t":"2026-10-12T04:00:00Z","v":1356746,"vw":2.362832},{"c":2.33,"h":2.4959,"l":2.2901,"n":4385,"o":2.39,"t":"2026-10-13T04:00:00Z","v":1071652,"vw":2.372665},{"c":2.15,"h":2.25,"l":2.075,"n":6424,"o":2.25,"t":"2026-10-14T04:00:00Z","v":1528193,"vw":2.136472},{"c":2.12,"h":2.25,"l":2.08,"n":3490,"o":2.21,"t":"2026-10-15T04:00:00Z","v":850313,"vw":2.15481},{"c":2.03,"h":2.17,"l":1.99,"n":3106,"o":2.13,"t":"2026-10-16T04:00:00Z","v":1217411,"vw":2.044893},{"c":2.11,"h":2.1212,"l":2.02,"n":3151,"o":2.03,"t":"2026-10-19T04:00:00Z","v":773229,"vw":2.074668},{"c":1.94,"h":2.18,"l":1.89,"n":4168,"o":2.11,"t":"2026-10-20T04:00:00Z","v":1235184,"vw":2.007335},{"c":1.89,"h":2.03,"l":1.8549,"n":5655,"o":1.98,"t":"2026-10-21T04:00:00Z","v":1032530,"vw":1.907475},{"c":1.73,"h":1.87,"l":1.72,"n":2871,"o":1.85,"t":"2026-10-22T04:00:00Z","v":1181875,"vw":1.785396}],"volatilityBars":[{"c":4.51,"h":4.79,"l":4.51,"n":9,"o":4.79,"t":"2026-09-21T08:00:00Z","v":660,"vw":4.63466},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-09-21T08:15:00Z","v":700,"vw":4.77},{"c":4.7728,"h":4.7728,"l":4.7728,"n":1,"o":4.7728,"t":"2026-09-21T09:00:00Z","v":1060,"vw":4.7728},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-09-21T09:30:00Z","v":1476,"vw":4.79},{"c":4.79,"h":4.79,"l":4.75,"n":9,"o":4.79,"t":"2026-09-21T09:45:00Z","v":5904,"vw":4.782842},{"c":4.6451,"h":4.7,"l":4.6451,"n":3,"o":4.7,"t":"2026-09-21T10:30:00Z","v":434,"vw":4.67255},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-09-21T10:45:00Z","v":215,"vw":4.66},{"c":4.6,"h":4.67,"l":4.6,"n":5,"o":4.67,"t":"2026-09-21T11:00:00Z","v":1054,"vw":4.629046},{"c":4.64,"h":4.64,"l":4.5205,"n":6,"o":4.53,"t":"2026-09-21T11:30:00Z","v":601,"vw":4.546152},{"c":4.63,"h":4.63,"l":4.63,"n":3,"o":4.63,"t":"2026-09-21T12:00:00Z","v":881,"vw":4.63},{"c":4.66,"h":4.66,"l":4.65,"n":4,"o":4.65,"t":"2026-09-21T12:15:00Z","v":300,"vw":4.655},{"c":4.67,"h":4.67,"l":4.63,"n":6,"o":4.65,"t":"2026-09-21T12:30:00Z","v":1300,"vw":4.644615},{"c":4.63,"h":4.63,"l":4.63,"n":4,"o":4.63,"t":"2026-09-21T12:45:00Z","v":364,"vw":4.63},{"c":4.53,"h":4.63,"l":4.53,"n":6,"o":4.62,"t":"2026-09-21T13:00:00Z","v":3100,"vw":4.588771},{"c":4.52,"h":4.6781,"l":4.52,"n":3,"o":4.6781,"t":"2026-09-21T13:15:00Z","v":2200,"vw":4.665545},{"c":4.45,"h":4.52,"l":4.37,"n":182,"o":4.52,"t":"2026-09-21T13:30:00Z","v":74331,"vw":4.451915},{"c":4.46,"h":4.48,"l":4.45,"n":108,"o":4.45,"t":"2026-09-21T13:45:00Z","v":26120,"vw":4.465957},{"c":4.5,"h":4.51,"l":4.45,"n":169,"o":4.4685,"t":"2026-09-21T14:00:00Z","v":44286,"vw":4.484009},{"c":4.5099,"h":4.54,"l":4.48,"n":336,"o":4.5,"t":"2026-09-21T14:15:00Z","v":48798,"vw":4.501176},{"c":4.545,"h":4.56,"l":4.495,"n":95,"o":4.495,"t":"2026-09-21T14:30:00Z","v":21525,"vw":4.541623},{"c":4.485,"h":4.545,"l":4.48,"n":212,"o":4.545,"t":"2026-09-21T14:45:00Z","v":50583,"vw":4.49611},{"c":4.5,"h":4.545,"l":4.49,"n":436,"o":4.49,"t":"2026-09-21T15:00:00Z","v":102647,"vw":4.507225},{"c":4.56,"h":4.59,"l":4.4999,"n":193,"o":4.53,"t":"2026-09-21T15:15:00Z","v":48897,"vw":4.539341},{"c":4.525,"h":4.56,"l":4.49,"n":201,"o":4.56,"t":"2026-09-21T15:30:00Z","v":42078,"vw":4.520218},{"c":4.54,"h":4.54,"l":4.511,"n":58,"o":4.52,"t":"2026-09-21T15:45:00Z","v":6293,"vw":4.521537},{"c":4.525,"h":4.54,"l":4.5148,"n":93,"o":4.53,"t":"2026-09-21T16:00:00Z","v":21684,"vw":4.522056},{"c":4.55,"h":4.56,"l":4.525,"n":91,"o":4.525,"t":"2026-09-21T16:15:00Z","v":7929,"vw":4.537563},{"c":4.535,"h":4.55,"l":4.5,"n":234,"o":4.55,"t":"2026-09-21T16:30:00Z","v":41568,"vw":4.519561},{"c":4.6,"h":4.605,"l":4.52,"n":136,"o":4.535,"t":"2026-09-21T16:45:00Z","v":13927,"vw":4.547952},{"c":4.59,"h":4.61,"l":4.57,"n":260,"o":4.6,"t":"2026-09-21T17:00:00Z","v":32288,"vw":4.581961},{"c":4.635,"h":4.67,"l":4.6,"n":446,"o":4.61,"t":"2026-09-21T17:15:00Z","v":150204,"vw":4.615472},{"c":4.585,"h":4.65,"l":4.58,"n":233,"o":4.635,"t":"2026-09-21T17:30:00Z","v":32235,"vw":4.607829},{"c":4.585,"h":4.62,"l":4.57,"n":126,"o":4.585,"t":"2026-09-21T17:45:00Z","v":15564,"vw":4.585463},{"c":4.595,"h":4.605,"l":4.5716,"n":148,"o":4.585,"t":"2026-09-21T18:00:00Z","v":6610,"vw":4.589912},{"c":4.55,"h":4.6052,"l":4.55,"n":300,"o":4.595,"t":"2026-09-21T18:15:00Z","v":52962,"vw":4.565411},{"c":4.585,"h":4.585,"l":4.52,"n":232,"o":4.565,"t":"2026-09-21T18:30:00Z","v":33212,"vw":4.538906},{"c":4.565,"h":4.585,"l":4.545,"n":320,"o":4.58,"t":"2026-09-21T18:45:00Z","v":93805,"vw":4.555099},{"c":4.5,"h":4.58,"l":4.49,"n":567,"o":4.565,"t":"2026-09-21T19:00:00Z","v":149337,"vw":4.52047},{"c":4.49,"h":4.52,"l":4.49,"n":162,"o":4.505,"t":"2026-09-21T19:15:00Z","v":11826,"vw":4.49591},{"c":4.48,"h":4.51,"l":4.41,"n":454,"o":4.485,"t":"2026-09-21T19:30:00Z","v":47106,"vw":4.450032},{"c":4.43,"h":4.53,"l":4.43,"n":1048,"o":4.48,"t":"2026-09-21T19:45:00Z","v":143385,"vw":4.483145},{"c":4.5,"h":4.5,"l":4.41,"n":17,"o":4.443,"t":"2026-09-21T20:00:00Z","v":29545,"vw":4.449802},{"c":4.5,"h":4.5,"l":4.5,"n":5,"o":4.5,"t":"2026-09-21T20:15:00Z","v":298,"vw":4.5},{"c":4.75,"h":4.75,"l":4.48,"n":3,"o":4.5,"t":"2026-09-21T20:45:00Z","v":599,"vw":4.531119},{"c":4.5441,"h":4.5441,"l":4.5441,"n":1,"o":4.5441,"t":"2026-09-21T21:00:00Z","v":500,"vw":4.5441},{"c":4.5444,"h":4.55,"l":4.5444,"n":3,"o":4.5471,"t":"2026-09-21T21:15:00Z","v":2100,"vw":4.548352},{"c":4.4623,"h":4.5344,"l":4.45,"n":6,"o":4.5344,"t":"2026-09-21T21:30:00Z","v":1300,"vw":4.489283},{"c":4.53,"h":4.53,"l":4.53,"n":3,"o":4.53,"t":"2026-09-21T21:45:00Z","v":260,"vw":4.53},{"c":4.49,"h":4.6,"l":4.49,"n":6,"o":4.531,"t":"2026-09-21T22:30:00Z","v":1364,"vw":4.550789},{"c":4.4512,"h":4.5,"l":4.4512,"n":2,"o":4.5,"t":"2026-09-21T22:45:00Z","v":2350,"vw":4.458468},{"c":4.4315,"h":4.45,"l":4.4315,"n":10,"o":4.45,"t":"2026-09-21T23:00:00Z","v":3090,"vw":4.435995},{"c":4.45,"h":4.5,"l":4.45,"n":5,"o":4.5,"t":"2026-09-21T23:45:00Z","v":720,"vw":4.4642},{"c":4.46,"h":4.46,"l":4.46,"n":3,"o":4.46,"t":"2026-09-22T08:45:00Z","v":240,"vw":4.46},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-09-22T09:15:00Z","v":1000,"vw":4.5},{"c":4.6397,"h":4.6397,"l":4.6397,"n":1,"o":4.6397,"t":"2026-09-22T11:00:00Z","v":1500,"vw":4.6397},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-22T11:15:00Z","v":120,"vw":4.6},{"c":4.6,"h":4.6352,"l":4.6,"n":3,"o":4.6352,"t":"2026-09-22T11:30:00Z","v":1225,"vw":4.628735},{"c":4.6162,"h":4.66,"l":4.6162,"n":5,"o":4.6184,"t":"2026-09-22T11:45:00Z","v":1132,"vw":4.65128},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-09-22T12:00:00Z","v":100,"vw":4.62},{"c":4.5991,"h":4.5991,"l":4.5991,"n":1,"o":4.5991,"t":"2026-09-22T12:15:00Z","v":1000,"vw":4.5991},{"c":4.59,"h":4.59,"l":4.59,"n":3,"o":4.59,"t":"2026-09-22T12:30:00Z","v":365,"vw":4.59},{"c":4.58,"h":4.58,"l":4.58,"n":5,"o":4.58,"t":"2026-09-22T12:45:00Z","v":483,"vw":4.58},{"c":4.48,"h":4.6,"l":4.47,"n":13,"o":4.5958,"t":"2026-09-22T13:00:00Z","v":2120,"vw":4.53135},{"c":4.5,"h":4.64,"l":4.5,"n":8,"o":4.51,"t":"2026-09-22T13:15:00Z","v":881,"vw":4.571033},{"c":4.42,"h":4.6267,"l":4.42,"n":120,"o":4.52,"t":"2026-09-22T13:30:00Z","v":24403,"vw":4.50644},{"c":4.3469,"h":4.4382,"l":4.3469,"n":118,"o":4.42,"t":"2026-09-22T13:45:00Z","v":22241,"vw":4.374203},{"c":4.1829,"h":4.35,"l":4.17,"n":489,"o":4.34,"t":"2026-09-22T14:00:00Z","v":86439,"vw":4.261743},{"c":4.1084,"h":4.19,"l":4.081,"n":461,"o":4.175,"t":"2026-09-22T14:15:00Z","v":128308,"vw":4.129418},{"c":4.09,"h":4.11,"l":4.07,"n":386,"o":4.1,"t":"2026-09-22T14:30:00Z","v":112075,"vw":4.085519},{"c":4.0793,"h":4.09,"l":4.03,"n":279,"o":4.09,"t":"2026-09-22T14:45:00Z","v":65283,"vw":4.061083},{"c":4.05,"h":4.07,"l":4.02,"n":255,"o":4.07,"t":"2026-09-22T15:00:00Z","v":56731,"vw":4.043567},{"c":4.04,"h":4.055,"l":4.02,"n":223,"o":4.04,"t":"2026-09-22T15:15:00Z","v":45504,"vw":4.039323},{"c":4.045,"h":4.045,"l":4.03,"n":137,"o":4.04,"t":"2026-09-22T15:30:00Z","v":16384,"vw":4.037553},{"c":4.025,"h":4.05,"l":4.015,"n":233,"o":4.044,"t":"2026-09-22T15:45:00Z","v":46382,"vw":4.031077},{"c":4.02,"h":4.04,"l":4.02,"n":200,"o":4.025,"t":"2026-09-22T16:00:00Z","v":23486,"vw":4.033534},{"c":4.0585,"h":4.06,"l":4,"n":280,"o":4.03,"t":"2026-09-22T16:15:00Z","v":43770,"vw":4.043373},{"c":4.0327,"h":4.0599,"l":4.0327,"n":86,"o":4.055,"t":"2026-09-22T16:30:00Z","v":15487,"vw":4.055116},{"c":4.025,"h":4.049,"l":4.02,"n":126,"o":4.049,"t":"2026-09-22T16:45:00Z","v":32673,"vw":4.029825},{"c":4.0275,"h":4.0275,"l":4.01,"n":282,"o":4.025,"t":"2026-09-22T17:00:00Z","v":57770,"vw":4.018532},{"c":4.0306,"h":4.0399,"l":4.02,"n":146,"o":4.02,"t":"2026-09-22T17:15:00Z","v":18742,"vw":4.028588},{"c":4.0385,"h":4.04,"l":4.03,"n":155,"o":4.03,"t":"2026-09-22T17:30:00Z","v":33175,"vw":4.033338},{"c":4.038,"h":4.04,"l":4.02,"n":139,"o":4.035,"t":"2026-09-22T17:45:00Z","v":26615,"vw":4.034481},{"c":4.05,"h":4.05,"l":4.03,"n":219,"o":4.035,"t":"2026-09-22T18:00:00Z","v":27083,"vw":4.043249},{"c":4.045,"h":4.05,"l":4.04,"n":173,"o":4.0462,"t":"2026-09-22T18:15:00Z","v":17404,"vw":4.043738},{"c":4.06,"h":4.06,"l":4.045,"n":273,"o":4.05,"t":"2026-09-22T18:30:00Z","v":27277,"vw":4.055274},{"c":4.055,"h":4.06,"l":4.05,"n":185,"o":4.055,"t":"2026-09-22T18:45:00Z","v":21084,"vw":4.056565},{"c":4.0474,"h":4.06,"l":4.04,"n":157,"o":4.05,"t":"2026-09-22T19:00:00Z","v":16508,"vw":4.050941},{"c":4.045,"h":4.05,"l":4.04,"n":235,"o":4.04,"t":"2026-09-22T19:15:00Z","v":41774,"vw":4.044155},{"c":4.04,"h":4.05,"l":4.04,"n":263,"o":4.05,"t":"2026-09-22T19:30:00Z","v":24230,"vw":4.042633},{"c":3.97,"h":4.06,"l":3.96,"n":1110,"o":4.04,"t":"2026-09-22T19:45:00Z","v":443878,"vw":4.02231},{"c":4.05,"h":4.09,"l":3.97,"n":22,"o":3.97,"t":"2026-09-22T20:00:00Z","v":19429,"vw":3.974604},{"c":4.08,"h":4.08,"l":4.05,"n":12,"o":4.05,"t":"2026-09-22T20:15:00Z","v":3766,"vw":4.05474},{"c":4.07,"h":4.08,"l":3.97,"n":28,"o":4.08,"t":"2026-09-22T20:30:00Z","v":8808,"vw":4.038071},{"c":4,"h":4.07,"l":4,"n":16,"o":4.07,"t":"2026-09-22T20:45:00Z","v":2709,"vw":4.059443},{"c":4.07,"h":4.07,"l":4.0598,"n":2,"o":4.0598,"t":"2026-09-22T21:00:00Z","v":600,"vw":4.0615},{"c":4.01,"h":4.07,"l":4.01,"n":5,"o":4.07,"t":"2026-09-22T21:15:00Z","v":914,"vw":4.031302},{"c":4.02,"h":4.07,"l":4.01,"n":8,"o":4.0107,"t":"2026-09-22T21:30:00Z","v":3087,"vw":4.049637},{"c":4.02,"h":4.0685,"l":4.02,"n":2,"o":4.0685,"t":"2026-09-22T21:45:00Z","v":875,"vw":4.061571},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-09-22T22:00:00Z","v":1588,"vw":4.02},{"c":4.06,"h":4.0661,"l":4.04,"n":6,"o":4.0655,"t":"2026-09-22T22:15:00Z","v":787,"vw":4.05882},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-22T22:30:00Z","v":100,"vw":4.06},{"c":4.0684,"h":4.0684,"l":4.0684,"n":2,"o":4.0684,"t":"2026-09-22T23:00:00Z","v":716,"vw":4.0684},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-22T23:15:00Z","v":100,"vw":4.07},{"c":4,"h":4.03,"l":4,"n":11,"o":4.03,"t":"2026-09-22T23:45:00Z","v":6350,"vw":4.025936},{"c":4.05,"h":4.1,"l":4.04,"n":5,"o":4.1,"t":"2026-09-23T08:00:00Z","v":1522,"vw":4.052569},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-23T08:15:00Z","v":237,"vw":4.06},{"c":4.05,"h":4.06,"l":4.05,"n":2,"o":4.06,"t":"2026-09-23T08:45:00Z","v":697,"vw":4.054304},{"c":4.0432,"h":4.0432,"l":4.0432,"n":1,"o":4.0432,"t":"2026-09-23T09:00:00Z","v":210,"vw":4.0432},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-09-23T09:30:00Z","v":200,"vw":4.05},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-09-23T10:30:00Z","v":120,"vw":4},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-09-23T10:45:00Z","v":103,"vw":4},{"c":4,"h":4.039,"l":4,"n":9,"o":4.039,"t":"2026-09-23T11:00:00Z","v":1304,"vw":4.00761},{"c":4.09,"h":4.09,"l":4.02,"n":7,"o":4.04,"t":"2026-09-23T11:30:00Z","v":1355,"vw":4.046932},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-23T11:45:00Z","v":360,"vw":4.05},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-23T12:15:00Z","v":339,"vw":4.08},{"c":4.05,"h":4.1,"l":4.01,"n":64,"o":4.09,"t":"2026-09-23T12:30:00Z","v":15260,"vw":4.073237},{"c":4.18,"h":4.2,"l":4.1,"n":48,"o":4.1,"t":"2026-09-23T12:45:00Z","v":20162,"vw":4.182601},{"c":4.12,"h":4.15,"l":4.1,"n":16,"o":4.1,"t":"2026-09-23T13:00:00Z","v":6628,"vw":4.116856},{"c":4.15,"h":4.15,"l":4.1,"n":19,"o":4.11,"t":"2026-09-23T13:15:00Z","v":1686,"vw":4.113463},{"c":4.0639,"h":4.11,"l":4.0601,"n":205,"o":4.11,"t":"2026-09-23T13:30:00Z","v":45197,"vw":4.098315},{"c":4.08,"h":4.1,"l":4.06,"n":199,"o":4.065,"t":"2026-09-23T13:45:00Z","v":38456,"vw":4.077148},{"c":4.0701,"h":4.0991,"l":4.07,"n":108,"o":4.08,"t":"2026-09-23T14:00:00Z","v":13519,"vw":4.08088},{"c":4.0527,"h":4.11,"l":4.05,"n":259,"o":4.075,"t":"2026-09-23T14:15:00Z","v":60605,"vw":4.085262},{"c":4.0514,"h":4.0599,"l":4.05,"n":77,"o":4.055,"t":"2026-09-23T14:30:00Z","v":12238,"vw":4.05628},{"c":4.115,"h":4.12,"l":4.0514,"n":317,"o":4.055,"t":"2026-09-23T14:45:00Z","v":44953,"vw":4.094625},{"c":4.115,"h":4.12,"l":4.11,"n":107,"o":4.115,"t":"2026-09-23T15:00:00Z","v":11492,"vw":4.116061},{"c":4.115,"h":4.12,"l":4.11,"n":94,"o":4.115,"t":"2026-09-23T15:15:00Z","v":10675,"vw":4.115878},{"c":4.1077,"h":4.1177,"l":4.1001,"n":109,"o":4.1123,"t":"2026-09-23T15:30:00Z","v":14662,"vw":4.111664},{"c":4.105,"h":4.11,"l":4.1,"n":76,"o":4.1073,"t":"2026-09-23T15:45:00Z","v":5981,"vw":4.106577},{"c":4.0886,"h":4.11,"l":4.0702,"n":116,"o":4.105,"t":"2026-09-23T16:00:00Z","v":14473,"vw":4.081506},{"c":4.0802,"h":4.09,"l":4.08,"n":63,"o":4.09,"t":"2026-09-23T16:15:00Z","v":11734,"vw":4.084391},{"c":4.085,"h":4.09,"l":4.085,"n":51,"o":4.085,"t":"2026-09-23T16:30:00Z","v":3542,"vw":4.087875},{"c":4.065,"h":4.085,"l":4.06,"n":94,"o":4.08,"t":"2026-09-23T16:45:00Z","v":13514,"vw":4.069475},{"c":4.0523,"h":4.065,"l":4.05,"n":72,"o":4.065,"t":"2026-09-23T17:00:00Z","v":4362,"vw":4.057897},{"c":4.055,"h":4.06,"l":4.05,"n":88,"o":4.0513,"t":"2026-09-23T17:15:00Z","v":23100,"vw":4.055478},{"c":4.055,"h":4.055,"l":4.05,"n":87,"o":4.055,"t":"2026-09-23T17:30:00Z","v":13975,"vw":4.052227},{"c":4.015,"h":4.0563,"l":4.01,"n":236,"o":4.055,"t":"2026-09-23T17:45:00Z","v":34282,"vw":4.04497},{"c":4.01,"h":4.0177,"l":4,"n":200,"o":4.015,"t":"2026-09-23T18:00:00Z","v":31233,"vw":4.009504},{"c":4.005,"h":4.01,"l":4,"n":128,"o":4.005,"t":"2026-09-23T18:15:00Z","v":23206,"vw":4.004039},{"c":4.035,"h":4.04,"l":4.01,"n":151,"o":4.01,"t":"2026-09-23T18:30:00Z","v":42511,"vw":4.019152},{"c":4.035,"h":4.04,"l":4.03,"n":32,"o":4.035,"t":"2026-09-23T18:45:00Z","v":3173,"vw":4.03556},{"c":4.035,"h":4.04,"l":4.03,"n":76,"o":4.035,"t":"2026-09-23T19:00:00Z","v":9358,"vw":4.036629},{"c":4.0078,"h":4.045,"l":3.99,"n":477,"o":4.0395,"t":"2026-09-23T19:15:00Z","v":104785,"vw":4.029549},{"c":4.01,"h":4.01,"l":4.0034,"n":104,"o":4.0034,"t":"2026-09-23T19:30:00Z","v":6431,"vw":4.007035},{"c":3.945,"h":4,"l":3.92,"n":615,"o":4,"t":"2026-09-23T19:45:00Z","v":82298,"vw":3.950418},{"c":3.95,"h":3.95,"l":3.95,"n":6,"o":3.95,"t":"2026-09-23T20:00:00Z","v":12004,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-09-23T20:30:00Z","v":587,"vw":3.95},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-23T21:00:00Z","v":439,"vw":4.1},{"c":4.0879,"h":4.0879,"l":4.0879,"n":1,"o":4.0879,"t":"2026-09-23T22:00:00Z","v":250,"vw":4.0879},{"c":3.99,"h":4.0846,"l":3.99,"n":102,"o":4.0846,"t":"2026-09-23T22:15:00Z","v":13351,"vw":4.00321},{"c":3.95,"h":4.08,"l":3.94,"n":39,"o":4.08,"t":"2026-09-23T23:00:00Z","v":15685,"vw":3.960912},{"c":3.95,"h":3.95,"l":3.94,"n":13,"o":3.9487,"t":"2026-09-23T23:30:00Z","v":801,"vw":3.94714},{"c":3.9491,"h":3.9497,"l":3.9491,"n":3,"o":3.9497,"t":"2026-09-23T23:45:00Z","v":376,"vw":3.94938},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-09-24T08:00:00Z","v":215,"vw":4.01},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-09-24T09:00:00Z","v":301,"vw":3.95},{"c":3.85,"h":3.88,"l":3.85,"n":23,"o":3.88,"t":"2026-09-24T10:15:00Z","v":2412,"vw":3.858556},{"c":3.94,"h":3.95,"l":3.9,"n":19,"o":3.95,"t":"2026-09-24T11:00:00Z","v":6223,"vw":3.941028},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-24T11:15:00Z","v":199,"vw":3.9},{"c":3.9498,"h":3.9498,"l":3.9498,"n":1,"o":3.9498,"t":"2026-09-24T11:30:00Z","v":500,"vw":3.9498},{"c":3.925,"h":3.9499,"l":3.9053,"n":10,"o":3.9499,"t":"2026-09-24T11:45:00Z","v":806,"vw":3.929697},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-09-24T12:00:00Z","v":427,"vw":3.95},{"c":3.95,"h":3.95,"l":3.9484,"n":4,"o":3.95,"t":"2026-09-24T12:15:00Z","v":2700,"vw":3.949704},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-09-24T13:00:00Z","v":390,"vw":3.95},{"c":3.88,"h":3.95,"l":3.84,"n":156,"o":3.9,"t":"2026-09-24T13:30:00Z","v":43133,"vw":3.880158},{"c":3.94,"h":3.94,"l":3.8678,"n":127,"o":3.88,"t":"2026-09-24T13:45:00Z","v":19299,"vw":3.906789},{"c":4.04,"h":4.06,"l":3.925,"n":453,"o":3.94,"t":"2026-09-24T14:00:00Z","v":76549,"vw":4.018414},{"c":4.09,"h":4.09,"l":4.0225,"n":306,"o":4.04,"t":"2026-09-24T14:15:00Z","v":44400,"vw":4.041024},{"c":4.07,"h":4.165,"l":4.06,"n":384,"o":4.09,"t":"2026-09-24T14:30:00Z","v":81864,"vw":4.110426},{"c":4.05,"h":4.08,"l":4.045,"n":98,"o":4.07,"t":"2026-09-24T14:45:00Z","v":18825,"vw":4.05595},{"c":3.99,"h":4.05,"l":3.98,"n":295,"o":4.05,"t":"2026-09-24T15:00:00Z","v":52702,"vw":4.006331},{"c":4,"h":4.03,"l":3.9852,"n":105,"o":3.99,"t":"2026-09-24T15:15:00Z","v":14995,"vw":4.009456},{"c":4,"h":4.03,"l":3.99,"n":130,"o":4.015,"t":"2026-09-24T15:30:00Z","v":14138,"vw":4.006982},{"c":4.02,"h":4.02,"l":3.99,"n":115,"o":4.01,"t":"2026-09-24T15:45:00Z","v":14298,"vw":4.002779},{"c":4.03,"h":4.03,"l":4.012,"n":82,"o":4.02,"t":"2026-09-24T16:00:00Z","v":8443,"vw":4.020251},{"c":4.01,"h":4.05,"l":4,"n":240,"o":4.02,"t":"2026-09-24T16:15:00Z","v":23156,"vw":4.026901},{"c":3.99,"h":4,"l":3.985,"n":103,"o":4,"t":"2026-09-24T16:30:00Z","v":21002,"vw":3.990505},{"c":3.99,"h":3.99,"l":3.9501,"n":137,"o":3.99,"t":"2026-09-24T16:45:00Z","v":21552,"vw":3.978948},{"c":4.01,"h":4.01,"l":3.97,"n":155,"o":3.9784,"t":"2026-09-24T17:00:00Z","v":22256,"vw":3.991249},{"c":4.03,"h":4.04,"l":3.99,"n":152,"o":4,"t":"2026-09-24T17:15:00Z","v":21309,"vw":4.021156},{"c":4.04,"h":4.05,"l":4.015,"n":410,"o":4.03,"t":"2026-09-24T17:30:00Z","v":94110,"vw":4.028617},{"c":4.05,"h":4.05,"l":4.02,"n":229,"o":4.05,"t":"2026-09-24T17:45:00Z","v":41402,"vw":4.035804},{"c":4.045,"h":4.06,"l":4.035,"n":182,"o":4.04,"t":"2026-09-24T18:00:00Z","v":24589,"vw":4.045195},{"c":4.05,"h":4.07,"l":4.0002,"n":523,"o":4.0499,"t":"2026-09-24T18:15:00Z","v":80353,"vw":4.034256},{"c":4.05,"h":4.06,"l":4.03,"n":278,"o":4.05,"t":"2026-09-24T18:30:00Z","v":39526,"vw":4.041434},{"c":4.05,"h":4.07,"l":4.03,"n":286,"o":4.06,"t":"2026-09-24T18:45:00Z","v":95197,"vw":4.053426},{"c":4.05,"h":4.06,"l":4.025,"n":192,"o":4.05,"t":"2026-09-24T19:00:00Z","v":31821,"vw":4.043313},{"c":4.04,"h":4.0599,"l":4.03,"n":136,"o":4.05,"t":"2026-09-24T19:15:00Z","v":35406,"vw":4.044903},{"c":4.045,"h":4.05,"l":4.03,"n":161,"o":4.04,"t":"2026-09-24T19:30:00Z","v":18214,"vw":4.042819},{"c":4.075,"h":4.11,"l":4.01,"n":456,"o":4.05,"t":"2026-09-24T19:45:00Z","v":82619,"vw":4.058007},{"c":4.1,"h":4.1,"l":4.1,"n":5,"o":4.1,"t":"2026-09-24T20:00:00Z","v":27558,"vw":4.1},{"c":4.1,"h":4.1,"l":4.0354,"n":3,"o":4.0354,"t":"2026-09-24T20:30:00Z","v":816,"vw":4.091567},{"c":4.0439,"h":4.0439,"l":4.0439,"n":1,"o":4.0439,"t":"2026-09-24T20:45:00Z","v":499,"vw":4.0439},{"c":4.0455,"h":4.0455,"l":4.0455,"n":1,"o":4.0455,"t":"2026-09-24T21:00:00Z","v":100,"vw":4.0455},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-24T21:15:00Z","v":500,"vw":4.1},{"c":4.07,"h":4.0941,"l":4.07,"n":3,"o":4.0941,"t":"2026-09-24T22:00:00Z","v":448,"vw":4.084243},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-09-24T23:30:00Z","v":107,"vw":4.04},{"c":4.2,"h":4.2,"l":4.13,"n":8,"o":4.13,"t":"2026-09-25T08:15:00Z","v":482,"vw":4.156269},{"c":4.09,"h":4.1,"l":4.09,"n":2,"o":4.1,"t":"2026-09-25T08:30:00Z","v":260,"vw":4.096154},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-09-25T09:15:00Z","v":333,"vw":4.09},{"c":4.1537,"h":4.1537,"l":4.1,"n":5,"o":4.1,"t":"2026-09-25T11:00:00Z","v":1001,"vw":4.111176},{"c":4.1,"h":4.18,"l":4.1,"n":16,"o":4.13,"t":"2026-09-25T11:30:00Z","v":5804,"vw":4.158656},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-09-25T12:15:00Z","v":1435,"vw":4.1},{"c":4.1,"h":4.1014,"l":4.1,"n":8,"o":4.1,"t":"2026-09-25T13:00:00Z","v":336,"vw":4.100467},{"c":4.02,"h":4.145,"l":4,"n":336,"o":4.1,"t":"2026-09-25T13:30:00Z","v":56935,"vw":4.053428},{"c":4.0711,"h":4.0711,"l":4.01,"n":43,"o":4.0383,"t":"2026-09-25T13:45:00Z","v":6221,"vw":4.02345},{"c":4.06,"h":4.095,"l":4.03,"n":245,"o":4.0799,"t":"2026-09-25T14:00:00Z","v":64042,"vw":4.077916},{"c":4.06,"h":4.08,"l":4.04,"n":82,"o":4.06,"t":"2026-09-25T14:15:00Z","v":6045,"vw":4.052814},{"c":4.02,"h":4.065,"l":3.98,"n":235,"o":4.06,"t":"2026-09-25T14:30:00Z","v":55925,"vw":4.016378},{"c":4.02,"h":4.035,"l":3.9906,"n":107,"o":4.02,"t":"2026-09-25T14:45:00Z","v":20083,"vw":4.016923},{"c":4.01,"h":4.02,"l":3.99,"n":229,"o":4,"t":"2026-09-25T15:00:00Z","v":17307,"vw":4.006495},{"c":4.02,"h":4.02,"l":4.005,"n":123,"o":4.0149,"t":"2026-09-25T15:15:00Z","v":10036,"vw":4.018576},{"c":4.015,"h":4.03,"l":4,"n":111,"o":4.025,"t":"2026-09-25T15:30:00Z","v":17466,"vw":4.01962},{"c":4.025,"h":4.25,"l":4,"n":504,"o":4.015,"t":"2026-09-25T15:45:00Z","v":76678,"vw":4.071586},{"c":4.035,"h":4.05,"l":4.02,"n":101,"o":4.03,"t":"2026-09-25T16:00:00Z","v":11137,"vw":4.036297},{"c":4.035,"h":4.05,"l":4.01,"n":168,"o":4.035,"t":"2026-09-25T16:15:00Z","v":59976,"vw":4.047002},{"c":4,"h":4.0352,"l":4,"n":130,"o":4.035,"t":"2026-09-25T16:30:00Z","v":6198,"vw":4.0256},{"c":4.02,"h":4.0222,"l":4,"n":319,"o":4.01,"t":"2026-09-25T16:45:00Z","v":15306,"vw":4.009836},{"c":4.01,"h":4.03,"l":4.005,"n":104,"o":4.01,"t":"2026-09-25T17:00:00Z","v":7993,"vw":4.018053},{"c":4.03,"h":4.03,"l":4.015,"n":19,"o":4.03,"t":"2026-09-25T17:15:00Z","v":734,"vw":4.024854},{"c":4.02,"h":4.035,"l":4,"n":156,"o":4.02,"t":"2026-09-25T17:30:00Z","v":11437,"vw":4.015645},{"c":4.02,"h":4.03,"l":4.02,"n":47,"o":4.0239,"t":"2026-09-25T17:45:00Z","v":2876,"vw":4.027216},{"c":4.01,"h":4.05,"l":4,"n":173,"o":4.02,"t":"2026-09-25T18:00:00Z","v":15911,"vw":4.014788},{"c":4.0081,"h":4.02,"l":3.9948,"n":330,"o":4.01,"t":"2026-09-25T18:15:00Z","v":67897,"vw":4.016597},{"c":4.015,"h":4.02,"l":4,"n":164,"o":4.01,"t":"2026-09-25T18:30:00Z","v":43393,"vw":4.015765},{"c":4.0125,"h":4.02,"l":3.99,"n":96,"o":4.015,"t":"2026-09-25T18:45:00Z","v":7548,"vw":4.011541},{"c":4,"h":4.0299,"l":4,"n":87,"o":4.02,"t":"2026-09-25T19:00:00Z","v":3577,"vw":4.012874},{"c":3.99,"h":4.02,"l":3.99,"n":199,"o":4.015,"t":"2026-09-25T19:15:00Z","v":10116,"vw":4.001652},{"c":3.975,"h":4,"l":3.97,"n":284,"o":3.99,"t":"2026-09-25T19:30:00Z","v":58179,"vw":3.974157},{"c":3.96,"h":4,"l":3.96,"n":1009,"o":3.975,"t":"2026-09-25T19:45:00Z","v":117848,"vw":3.985678},{"c":3.98,"h":3.98,"l":3.98,"n":6,"o":3.98,"t":"2026-09-25T20:00:00Z","v":13665,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-09-25T20:30:00Z","v":653,"vw":3.98},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-09-25T21:00:00Z","v":175,"vw":4.05},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-09-25T21:15:00Z","v":450,"vw":4},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-25T21:45:00Z","v":150,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":23,"o":4.08,"t":"2026-09-25T22:45:00Z","v":925,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-25T23:15:00Z","v":402,"vw":4.08},{"c":3.998,"h":4.02,"l":3.99,"n":11,"o":4.02,"t":"2026-09-25T23:30:00Z","v":2712,"vw":4.005417},{"c":3.9969,"h":3.9969,"l":3.98,"n":10,"o":3.98,"t":"2026-09-25T23:45:00Z","v":3763,"vw":3.993415},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-09-28T08:15:00Z","v":129,"vw":3.99},{"c":3.9763,"h":3.9763,"l":3.9763,"n":1,"o":3.9763,"t":"2026-09-28T09:00:00Z","v":515,"vw":3.9763},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-09-28T10:45:00Z","v":151,"vw":3.98},{"c":4,"h":4,"l":4,"n":10,"o":4,"t":"2026-09-28T11:30:00Z","v":1210,"vw":4},{"c":3.98,"h":3.99,"l":3.98,"n":5,"o":3.98,"t":"2026-09-28T11:45:00Z","v":500,"vw":3.982},{"c":3.98,"h":4.02,"l":3.98,"n":7,"o":3.98,"t":"2026-09-28T12:00:00Z","v":1490,"vw":4.006644},{"c":3.9993,"h":3.9993,"l":3.99,"n":3,"o":3.99,"t":"2026-09-28T12:15:00Z","v":3190,"vw":3.994498},{"c":4.0497,"h":4.0497,"l":4.0497,"n":1,"o":4.0497,"t":"2026-09-28T12:30:00Z","v":1700,"vw":4.0497},{"c":4.01,"h":4.05,"l":4.01,"n":22,"o":4.025,"t":"2026-09-28T13:15:00Z","v":883,"vw":4.026591},{"c":3.97,"h":4.038,"l":3.97,"n":339,"o":4.01,"t":"2026-09-28T13:30:00Z","v":52758,"vw":3.997866},{"c":3.85,"h":4,"l":3.85,"n":400,"o":3.97,"t":"2026-09-28T13:45:00Z","v":61507,"vw":3.91347},{"c":3.82,"h":3.85,"l":3.8,"n":509,"o":3.85,"t":"2026-09-28T14:00:00Z","v":133199,"vw":3.831871},{"c":3.84,"h":3.8599,"l":3.82,"n":129,"o":3.83,"t":"2026-09-28T14:15:00Z","v":21868,"vw":3.835007},{"c":3.7288,"h":3.8432,"l":3.72,"n":624,"o":3.84,"t":"2026-09-28T14:30:00Z","v":127146,"vw":3.761759},{"c":3.685,"h":3.7229,"l":3.6601,"n":380,"o":3.7229,"t":"2026-09-28T14:45:00Z","v":61230,"vw":3.697056},{"c":3.67,"h":3.695,"l":3.66,"n":190,"o":3.685,"t":"2026-09-28T15:00:00Z","v":28501,"vw":3.679256},{"c":3.68,"h":3.69,"l":3.645,"n":323,"o":3.67,"t":"2026-09-28T15:15:00Z","v":23893,"vw":3.664932},{"c":3.665,"h":3.69,"l":3.64,"n":259,"o":3.67,"t":"2026-09-28T15:30:00Z","v":94493,"vw":3.650787},{"c":3.66,"h":3.6779,"l":3.65,"n":156,"o":3.6779,"t":"2026-09-28T15:45:00Z","v":20949,"vw":3.666641},{"c":3.67,"h":3.67,"l":3.66,"n":89,"o":3.67,"t":"2026-09-28T16:00:00Z","v":7169,"vw":3.668272},{"c":3.675,"h":3.68,"l":3.67,"n":406,"o":3.67,"t":"2026-09-28T16:15:00Z","v":49910,"vw":3.678482},{"c":3.665,"h":3.68,"l":3.65,"n":123,"o":3.68,"t":"2026-09-28T16:30:00Z","v":23497,"vw":3.664973},{"c":3.665,"h":3.68,"l":3.65,"n":88,"o":3.665,"t":"2026-09-28T16:45:00Z","v":9688,"vw":3.66612},{"c":3.67,"h":3.67,"l":3.63,"n":330,"o":3.651,"t":"2026-09-28T17:00:00Z","v":28378,"vw":3.644738},{"c":3.645,"h":3.67,"l":3.64,"n":178,"o":3.67,"t":"2026-09-28T17:15:00Z","v":15295,"vw":3.654328},{"c":3.65,"h":3.66,"l":3.6352,"n":237,"o":3.65,"t":"2026-09-28T17:30:00Z","v":13451,"vw":3.648481},{"c":3.65,"h":3.65,"l":3.63,"n":179,"o":3.65,"t":"2026-09-28T17:45:00Z","v":18520,"vw":3.643411},{"c":3.635,"h":3.65,"l":3.61,"n":423,"o":3.64,"t":"2026-09-28T18:00:00Z","v":30984,"vw":3.630409},{"c":3.63,"h":3.64,"l":3.6,"n":100,"o":3.63,"t":"2026-09-28T18:15:00Z","v":15488,"vw":3.62473},{"c":3.63,"h":3.63,"l":3.62,"n":88,"o":3.62,"t":"2026-09-28T18:30:00Z","v":11656,"vw":3.626998},{"c":3.62,"h":3.63,"l":3.61,"n":150,"o":3.63,"t":"2026-09-28T18:45:00Z","v":11830,"vw":3.619352},{"c":3.615,"h":3.63,"l":3.61,"n":169,"o":3.62,"t":"2026-09-28T19:00:00Z","v":10566,"vw":3.621103},{"c":3.61,"h":3.62,"l":3.6,"n":282,"o":3.61,"t":"2026-09-28T19:15:00Z","v":25166,"vw":3.605521},{"c":3.61,"h":3.61,"l":3.58,"n":645,"o":3.6,"t":"2026-09-28T19:30:00Z","v":56562,"vw":3.595732},{"c":3.595,"h":3.63,"l":3.59,"n":552,"o":3.615,"t":"2026-09-28T19:45:00Z","v":66778,"vw":3.601279},{"c":3.61,"h":3.61,"l":3.61,"n":10,"o":3.61,"t":"2026-09-28T20:00:00Z","v":14648,"vw":3.61},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-09-28T20:15:00Z","v":406,"vw":3.59},{"c":3.6,"h":3.6,"l":3.6,"n":3,"o":3.6,"t":"2026-09-28T21:30:00Z","v":200,"vw":3.6},{"c":3.719,"h":3.719,"l":3.67,"n":2,"o":3.67,"t":"2026-09-28T21:45:00Z","v":300,"vw":3.686333},{"c":3.69,"h":3.72,"l":3.65,"n":4,"o":3.65,"t":"2026-09-28T22:30:00Z","v":700,"vw":3.677857},{"c":3.61,"h":3.6485,"l":3.61,"n":2,"o":3.6485,"t":"2026-09-28T23:45:00Z","v":550,"vw":3.617},{"c":3.61,"h":3.61,"l":3.6,"n":4,"o":3.6,"t":"2026-09-29T08:00:00Z","v":838,"vw":3.606444},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-09-29T08:15:00Z","v":250,"vw":3.61},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-09-29T11:15:00Z","v":300,"vw":3.61},{"c":3.61,"h":3.68,"l":3.61,"n":9,"o":3.61,"t":"2026-09-29T11:30:00Z","v":2500,"vw":3.644398},{"c":3.61,"h":3.6107,"l":3.61,"n":4,"o":3.6107,"t":"2026-09-29T11:45:00Z","v":787,"vw":3.610241},{"c":3.67,"h":3.67,"l":3.65,"n":4,"o":3.65,"t":"2026-09-29T12:15:00Z","v":402,"vw":3.660204},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-09-29T12:30:00Z","v":200,"vw":3.67},{"c":3.65,"h":3.6838,"l":3.65,"n":4,"o":3.6838,"t":"2026-09-29T13:00:00Z","v":715,"vw":3.654808},{"c":3.65,"h":3.68,"l":3.65,"n":6,"o":3.67,"t":"2026-09-29T13:15:00Z","v":1112,"vw":3.675455},{"c":3.62,"h":3.6708,"l":3.5352,"n":199,"o":3.62,"t":"2026-09-29T13:30:00Z","v":63761,"vw":3.606565},{"c":3.64,"h":3.66,"l":3.6,"n":103,"o":3.6,"t":"2026-09-29T13:45:00Z","v":12881,"vw":3.636741},{"c":3.65,"h":3.66,"l":3.6204,"n":159,"o":3.63,"t":"2026-09-29T14:00:00Z","v":19532,"vw":3.63825},{"c":3.725,"h":3.74,"l":3.6341,"n":521,"o":3.66,"t":"2026-09-29T14:15:00Z","v":138760,"vw":3.671624},{"c":3.705,"h":3.74,"l":3.6503,"n":310,"o":3.74,"t":"2026-09-29T14:30:00Z","v":46441,"vw":3.708721},{"c":3.7172,"h":3.72,"l":3.69,"n":170,"o":3.7,"t":"2026-09-29T14:45:00Z","v":20148,"vw":3.699187},{"c":3.7,"h":3.72,"l":3.695,"n":158,"o":3.71,"t":"2026-09-29T15:00:00Z","v":15660,"vw":3.711601},{"c":3.705,"h":3.72,"l":3.695,"n":244,"o":3.695,"t":"2026-09-29T15:15:00Z","v":48484,"vw":3.70517},{"c":3.705,"h":3.72,"l":3.7,"n":244,"o":3.71,"t":"2026-09-29T15:30:00Z","v":71824,"vw":3.714924},{"c":3.685,"h":3.72,"l":3.685,"n":282,"o":3.705,"t":"2026-09-29T15:45:00Z","v":33898,"vw":3.700817},{"c":3.68,"h":3.7,"l":3.68,"n":90,"o":3.685,"t":"2026-09-29T16:00:00Z","v":8615,"vw":3.690426},{"c":3.69,"h":3.69,"l":3.6705,"n":42,"o":3.69,"t":"2026-09-29T16:15:00Z","v":3326,"vw":3.682973},{"c":3.68,"h":3.7,"l":3.68,"n":168,"o":3.68,"t":"2026-09-29T16:30:00Z","v":20415,"vw":3.683859},{"c":3.72,"h":3.75,"l":3.67,"n":138,"o":3.68,"t":"2026-09-29T16:45:00Z","v":16245,"vw":3.691205},{"c":3.7,"h":3.8,"l":3.7,"n":289,"o":3.75,"t":"2026-09-29T17:00:00Z","v":61371,"vw":3.755116},{"c":3.725,"h":3.73,"l":3.7,"n":88,"o":3.7,"t":"2026-09-29T17:15:00Z","v":9469,"vw":3.723664},{"c":3.71,"h":3.7397,"l":3.7,"n":239,"o":3.72,"t":"2026-09-29T17:30:00Z","v":57512,"vw":3.715966},{"c":3.695,"h":3.72,"l":3.69,"n":144,"o":3.705,"t":"2026-09-29T17:45:00Z","v":20184,"vw":3.702184},{"c":3.7,"h":3.7,"l":3.67,"n":228,"o":3.695,"t":"2026-09-29T18:00:00Z","v":47193,"vw":3.684993},{"c":3.73,"h":3.73,"l":3.7,"n":231,"o":3.7,"t":"2026-09-29T18:15:00Z","v":38265,"vw":3.714245},{"c":3.705,"h":3.7248,"l":3.695,"n":145,"o":3.7248,"t":"2026-09-29T18:30:00Z","v":17352,"vw":3.70822},{"c":3.705,"h":3.72,"l":3.705,"n":192,"o":3.71,"t":"2026-09-29T18:45:00Z","v":27186,"vw":3.709622},{"c":3.675,"h":3.71,"l":3.675,"n":172,"o":3.7,"t":"2026-09-29T19:00:00Z","v":25749,"vw":3.689266},{"c":3.685,"h":3.69,"l":3.66,"n":151,"o":3.675,"t":"2026-09-29T19:15:00Z","v":14893,"vw":3.674728},{"c":3.69,"h":3.7,"l":3.675,"n":241,"o":3.685,"t":"2026-09-29T19:30:00Z","v":26874,"vw":3.683226},{"c":3.675,"h":3.6999,"l":3.67,"n":526,"o":3.6999,"t":"2026-09-29T19:45:00Z","v":66398,"vw":3.676437},{"c":3.67,"h":3.68,"l":3.67,"n":7,"o":3.68,"t":"2026-09-29T20:00:00Z","v":17368,"vw":3.679942},{"c":3.71,"h":3.71,"l":3.71,"n":10,"o":3.71,"t":"2026-09-29T20:15:00Z","v":702,"vw":3.71},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-09-29T20:30:00Z","v":742,"vw":3.68},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-09-29T21:30:00Z","v":120,"vw":3.69},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-09-29T21:45:00Z","v":260,"vw":3.72},{"c":3.7515,"h":3.7515,"l":3.7515,"n":1,"o":3.7515,"t":"2026-09-29T22:15:00Z","v":100,"vw":3.7515},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-09-29T22:30:00Z","v":200,"vw":3.75},{"c":3.75,"h":3.75,"l":3.75,"n":32,"o":3.75,"t":"2026-09-29T23:15:00Z","v":1480,"vw":3.75},{"c":3.77,"h":3.77,"l":3.77,"n":4,"o":3.77,"t":"2026-09-29T23:30:00Z","v":750,"vw":3.77},{"c":3.7754,"h":3.7754,"l":3.76,"n":3,"o":3.76,"t":"2026-09-29T23:45:00Z","v":401,"vw":3.767877},{"c":3.78,"h":3.78,"l":3.78,"n":3,"o":3.78,"t":"2026-09-30T08:00:00Z","v":151,"vw":3.78},{"c":3.8493,"h":3.8493,"l":3.8493,"n":1,"o":3.8493,"t":"2026-09-30T08:45:00Z","v":288,"vw":3.8493},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-09-30T09:45:00Z","v":100,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-09-30T10:15:00Z","v":1603,"vw":3.77},{"c":3.75,"h":3.7514,"l":3.68,"n":14,"o":3.68,"t":"2026-09-30T11:00:00Z","v":2015,"vw":3.705717},{"c":3.6639,"h":3.7514,"l":3.6639,"n":4,"o":3.7514,"t":"2026-09-30T11:30:00Z","v":434,"vw":3.719945},{"c":3.68,"h":3.68,"l":3.68,"n":3,"o":3.68,"t":"2026-09-30T12:15:00Z","v":1500,"vw":3.68},{"c":3.725,"h":3.75,"l":3.71,"n":7,"o":3.71,"t":"2026-09-30T12:30:00Z","v":1150,"vw":3.726783},{"c":3.72,"h":3.75,"l":3.72,"n":7,"o":3.75,"t":"2026-09-30T12:45:00Z","v":2170,"vw":3.733178},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-09-30T13:00:00Z","v":199,"vw":3.74},{"c":3.76,"h":3.76,"l":3.76,"n":3,"o":3.76,"t":"2026-09-30T13:15:00Z","v":715,"vw":3.76},{"c":3.635,"h":3.7533,"l":3.55,"n":345,"o":3.73,"t":"2026-09-30T13:30:00Z","v":84959,"vw":3.64782},{"c":3.62,"h":3.6501,"l":3.58,"n":122,"o":3.62,"t":"2026-09-30T13:45:00Z","v":15621,"vw":3.623847},{"c":3.68,"h":3.68,"l":3.58,"n":268,"o":3.62,"t":"2026-09-30T14:00:00Z","v":39040,"vw":3.656435},{"c":3.675,"h":3.7,"l":3.66,"n":306,"o":3.6799,"t":"2026-09-30T14:15:00Z","v":54864,"vw":3.678859},{"c":3.655,"h":3.675,"l":3.64,"n":256,"o":3.675,"t":"2026-09-30T14:30:00Z","v":21805,"vw":3.66116},{"c":3.69,"h":3.69,"l":3.64,"n":330,"o":3.655,"t":"2026-09-30T14:45:00Z","v":21083,"vw":3.681157},{"c":3.705,"h":3.71,"l":3.69,"n":137,"o":3.71,"t":"2026-09-30T15:00:00Z","v":7940,"vw":3.706374},{"c":3.71,"h":3.71,"l":3.675,"n":116,"o":3.7,"t":"2026-09-30T15:15:00Z","v":6918,"vw":3.694316},{"c":3.75,"h":3.76,"l":3.692,"n":136,"o":3.72,"t":"2026-09-30T15:30:00Z","v":8270,"vw":3.732695},{"c":3.665,"h":3.75,"l":3.65,"n":259,"o":3.74,"t":"2026-09-30T15:45:00Z","v":23205,"vw":3.691246},{"c":3.67,"h":3.68,"l":3.65,"n":252,"o":3.68,"t":"2026-09-30T16:00:00Z","v":9564,"vw":3.663091},{"c":3.66,"h":3.67,"l":3.65,"n":192,"o":3.67,"t":"2026-09-30T16:15:00Z","v":8403,"vw":3.66},{"c":3.6,"h":3.66,"l":3.58,"n":334,"o":3.66,"t":"2026-09-30T16:30:00Z","v":24968,"vw":3.624403},{"c":3.605,"h":3.61,"l":3.6,"n":136,"o":3.6,"t":"2026-09-30T16:45:00Z","v":5014,"vw":3.604659},{"c":3.608,"h":3.61,"l":3.59,"n":236,"o":3.6,"t":"2026-09-30T17:00:00Z","v":12257,"vw":3.603604},{"c":3.57,"h":3.605,"l":3.57,"n":275,"o":3.605,"t":"2026-09-30T17:15:00Z","v":20067,"vw":3.586614},{"c":3.57,"h":3.58,"l":3.565,"n":254,"o":3.58,"t":"2026-09-30T17:30:00Z","v":17088,"vw":3.571451},{"c":3.6,"h":3.61,"l":3.56,"n":334,"o":3.57,"t":"2026-09-30T17:45:00Z","v":16901,"vw":3.585512},{"c":3.58,"h":3.6,"l":3.5798,"n":221,"o":3.6,"t":"2026-09-30T18:00:00Z","v":9805,"vw":3.588279},{"c":3.56,"h":3.58,"l":3.55,"n":222,"o":3.58,"t":"2026-09-30T18:15:00Z","v":16462,"vw":3.570091},{"c":3.565,"h":3.575,"l":3.55,"n":414,"o":3.55,"t":"2026-09-30T18:30:00Z","v":19635,"vw":3.557347},{"c":3.575,"h":3.58,"l":3.555,"n":327,"o":3.56,"t":"2026-09-30T18:45:00Z","v":17005,"vw":3.561505},{"c":3.57,"h":3.59,"l":3.56,"n":194,"o":3.59,"t":"2026-09-30T19:00:00Z","v":6819,"vw":3.57384},{"c":3.59,"h":3.59,"l":3.5717,"n":405,"o":3.575,"t":"2026-09-30T19:15:00Z","v":20979,"vw":3.581894},{"c":3.585,"h":3.59,"l":3.58,"n":437,"o":3.585,"t":"2026-09-30T19:30:00Z","v":23899,"vw":3.586566},{"c":3.55,"h":3.585,"l":3.55,"n":1057,"o":3.58,"t":"2026-09-30T19:45:00Z","v":83519,"vw":3.573333},{"c":3.56,"h":3.56,"l":3.5,"n":15,"o":3.56,"t":"2026-09-30T20:00:00Z","v":15647,"vw":3.557256},{"c":3.6114,"h":3.6114,"l":3.56,"n":3,"o":3.56,"t":"2026-09-30T20:30:00Z","v":836,"vw":3.577341},{"c":3.6199,"h":3.6199,"l":3.6199,"n":1,"o":3.6199,"t":"2026-09-30T21:30:00Z","v":1000,"vw":3.6199},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-09-30T21:45:00Z","v":1000,"vw":3.62},{"c":3.58,"h":3.58,"l":3.58,"n":3,"o":3.58,"t":"2026-09-30T22:45:00Z","v":1008,"vw":3.58},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-09-30T23:15:00Z","v":800,"vw":3.56},{"c":3.6075,"h":3.6075,"l":3.57,"n":14,"o":3.57,"t":"2026-09-30T23:45:00Z","v":1622,"vw":3.575187},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-01T08:00:00Z","v":500,"vw":3.6},{"c":3.5601,"h":3.5601,"l":3.55,"n":8,"o":3.56,"t":"2026-10-01T11:00:00Z","v":4957,"vw":3.556904},{"c":3.6143,"h":3.6143,"l":3.6143,"n":1,"o":3.6143,"t":"2026-10-01T11:30:00Z","v":300,"vw":3.6143},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-10-01T11:45:00Z","v":1476,"vw":3.56},{"c":3.5554,"h":3.5554,"l":3.5554,"n":1,"o":3.5554,"t":"2026-10-01T12:15:00Z","v":500,"vw":3.5554},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-10-01T12:30:00Z","v":622,"vw":3.56},{"c":3.5592,"h":3.56,"l":3.545,"n":5,"o":3.56,"t":"2026-10-01T12:45:00Z","v":4202,"vw":3.559452},{"c":3.53,"h":3.54,"l":3.53,"n":5,"o":3.54,"t":"2026-10-01T13:00:00Z","v":503,"vw":3.536135},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-01T13:15:00Z","v":575,"vw":3.53},{"c":3.5,"h":3.6122,"l":3.5,"n":120,"o":3.59,"t":"2026-10-01T13:30:00Z","v":32177,"vw":3.569982},{"c":3.51,"h":3.53,"l":3.5,"n":61,"o":3.51,"t":"2026-10-01T13:45:00Z","v":9649,"vw":3.516462},{"c":3.37,"h":3.525,"l":3.35,"n":279,"o":3.525,"t":"2026-10-01T14:00:00Z","v":55891,"vw":3.441326},{"c":3.3601,"h":3.39,"l":3.32,"n":342,"o":3.36,"t":"2026-10-01T14:15:00Z","v":89282,"vw":3.364858},{"c":3.375,"h":3.38,"l":3.35,"n":124,"o":3.375,"t":"2026-10-01T14:30:00Z","v":30373,"vw":3.36293},{"c":3.35,"h":3.3851,"l":3.35,"n":79,"o":3.375,"t":"2026-10-01T14:45:00Z","v":45482,"vw":3.363818},{"c":3.33,"h":3.37,"l":3.33,"n":157,"o":3.36,"t":"2026-10-01T15:00:00Z","v":35360,"vw":3.359901},{"c":3.34,"h":3.3999,"l":3.33,"n":254,"o":3.345,"t":"2026-10-01T15:15:00Z","v":107303,"vw":3.369743},{"c":3.32,"h":3.35,"l":3.3126,"n":208,"o":3.35,"t":"2026-10-01T15:30:00Z","v":26171,"vw":3.329447},{"c":3.31,"h":3.32,"l":3.3,"n":181,"o":3.32,"t":"2026-10-01T15:45:00Z","v":35419,"vw":3.306524},{"c":3.295,"h":3.32,"l":3.295,"n":75,"o":3.31,"t":"2026-10-01T16:00:00Z","v":8675,"vw":3.310054},{"c":3.3,"h":3.31,"l":3.28,"n":103,"o":3.295,"t":"2026-10-01T16:15:00Z","v":31730,"vw":3.300103},{"c":3.29,"h":3.3099,"l":3.26,"n":142,"o":3.3,"t":"2026-10-01T16:30:00Z","v":36560,"vw":3.277743},{"c":3.29,"h":3.3,"l":3.28,"n":144,"o":3.29,"t":"2026-10-01T16:45:00Z","v":35798,"vw":3.298055},{"c":3.27,"h":3.28,"l":3.26,"n":68,"o":3.28,"t":"2026-10-01T17:00:00Z","v":7011,"vw":3.271952},{"c":3.29,"h":3.3,"l":3.25,"n":156,"o":3.265,"t":"2026-10-01T17:15:00Z","v":27604,"vw":3.278217},{"c":3.295,"h":3.3,"l":3.2758,"n":130,"o":3.29,"t":"2026-10-01T17:30:00Z","v":37198,"vw":3.296071},{"c":3.29,"h":3.2999,"l":3.285,"n":158,"o":3.295,"t":"2026-10-01T17:45:00Z","v":29709,"vw":3.292271},{"c":3.295,"h":3.2996,"l":3.28,"n":106,"o":3.28,"t":"2026-10-01T18:00:00Z","v":16530,"vw":3.289662},{"c":3.28,"h":3.295,"l":3.25,"n":197,"o":3.295,"t":"2026-10-01T18:15:00Z","v":28917,"vw":3.273405},{"c":3.28,"h":3.31,"l":3.27,"n":164,"o":3.28,"t":"2026-10-01T18:30:00Z","v":43923,"vw":3.300434},{"c":3.3,"h":3.305,"l":3.2829,"n":134,"o":3.2829,"t":"2026-10-01T18:45:00Z","v":27887,"vw":3.299525},{"c":3.31,"h":3.32,"l":3.3,"n":68,"o":3.3,"t":"2026-10-01T19:00:00Z","v":11406,"vw":3.312941},{"c":3.3199,"h":3.32,"l":3.304,"n":75,"o":3.31,"t":"2026-10-01T19:15:00Z","v":7989,"vw":3.312973},{"c":3.32,"h":3.32,"l":3.3099,"n":296,"o":3.31,"t":"2026-10-01T19:30:00Z","v":45398,"vw":3.316964},{"c":3.29,"h":3.321,"l":3.29,"n":861,"o":3.315,"t":"2026-10-01T19:45:00Z","v":203028,"vw":3.315611},{"c":3.37,"h":3.37,"l":3.29,"n":9,"o":3.33,"t":"2026-10-01T20:00:00Z","v":9459,"vw":3.300788},{"c":3.29,"h":3.2956,"l":3.29,"n":4,"o":3.29,"t":"2026-10-01T20:30:00Z","v":1261,"vw":3.293583},{"c":3.2616,"h":3.28,"l":3.26,"n":10,"o":3.28,"t":"2026-10-01T20:45:00Z","v":1800,"vw":3.266792},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-01T21:30:00Z","v":101,"vw":3.32},{"c":3.34,"h":3.34,"l":3.34,"n":4,"o":3.34,"t":"2026-10-01T22:30:00Z","v":10000,"vw":3.34},{"c":3.34,"h":3.34,"l":3.34,"n":3,"o":3.34,"t":"2026-10-01T23:45:00Z","v":1002,"vw":3.34},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-02T08:00:00Z","v":105,"vw":3.4},{"c":3.49,"h":3.49,"l":3.31,"n":2,"o":3.31,"t":"2026-10-02T11:00:00Z","v":5599,"vw":3.342149},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-02T11:45:00Z","v":300,"vw":3.49},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-02T12:00:00Z","v":203,"vw":3.45},{"c":3.45,"h":3.45,"l":3.39,"n":3,"o":3.39,"t":"2026-10-02T12:15:00Z","v":680,"vw":3.44},{"c":3.39,"h":3.39,"l":3.35,"n":2,"o":3.35,"t":"2026-10-02T12:30:00Z","v":400,"vw":3.38},{"c":3.32,"h":3.37,"l":3.32,"n":4,"o":3.37,"t":"2026-10-02T13:00:00Z","v":356,"vw":3.355465},{"c":3.37,"h":3.38,"l":3.37,"n":11,"o":3.38,"t":"2026-10-02T13:15:00Z","v":2430,"vw":3.375868},{"c":3.29,"h":3.35,"l":3.26,"n":169,"o":3.34,"t":"2026-10-02T13:30:00Z","v":63978,"vw":3.304608},{"c":3.3005,"h":3.35,"l":3.29,"n":176,"o":3.3,"t":"2026-10-02T13:45:00Z","v":71219,"vw":3.33682},{"c":3.32,"h":3.35,"l":3.26,"n":140,"o":3.31,"t":"2026-10-02T14:00:00Z","v":35904,"vw":3.324474},{"c":3.33,"h":3.37,"l":3.3153,"n":207,"o":3.335,"t":"2026-10-02T14:15:00Z","v":25634,"vw":3.342865},{"c":3.36,"h":3.395,"l":3.31,"n":306,"o":3.34,"t":"2026-10-02T14:30:00Z","v":102127,"vw":3.360448},{"c":3.362,"h":3.41,"l":3.343,"n":152,"o":3.355,"t":"2026-10-02T14:45:00Z","v":29804,"vw":3.382498},{"c":3.3313,"h":3.355,"l":3.32,"n":62,"o":3.355,"t":"2026-10-02T15:00:00Z","v":5898,"vw":3.331663},{"c":3.35,"h":3.3528,"l":3.34,"n":33,"o":3.3528,"t":"2026-10-02T15:15:00Z","v":8194,"vw":3.349574},{"c":3.37,"h":3.39,"l":3.33,"n":53,"o":3.3351,"t":"2026-10-02T15:30:00Z","v":5007,"vw":3.354871},{"c":3.36,"h":3.3889,"l":3.3401,"n":41,"o":3.37,"t":"2026-10-02T15:45:00Z","v":18271,"vw":3.363651},{"c":3.37,"h":3.38,"l":3.35,"n":45,"o":3.35,"t":"2026-10-02T16:00:00Z","v":8375,"vw":3.370905},{"c":3.33,"h":3.37,"l":3.3101,"n":54,"o":3.37,"t":"2026-10-02T16:15:00Z","v":19875,"vw":3.336551},{"c":3.31,"h":3.34,"l":3.31,"n":43,"o":3.33,"t":"2026-10-02T16:30:00Z","v":14873,"vw":3.323549},{"c":3.31,"h":3.3174,"l":3.31,"n":7,"o":3.3174,"t":"2026-10-02T16:45:00Z","v":504,"vw":3.315286},{"c":3.33,"h":3.34,"l":3.31,"n":90,"o":3.325,"t":"2026-10-02T17:00:00Z","v":6723,"vw":3.328694},{"c":3.36,"h":3.3899,"l":3.33,"n":84,"o":3.33,"t":"2026-10-02T17:15:00Z","v":19884,"vw":3.368905},{"c":3.345,"h":3.38,"l":3.33,"n":67,"o":3.38,"t":"2026-10-02T17:30:00Z","v":5892,"vw":3.343942},{"c":3.34,"h":3.345,"l":3.33,"n":28,"o":3.345,"t":"2026-10-02T17:45:00Z","v":2917,"vw":3.336326},{"c":3.335,"h":3.34,"l":3.32,"n":29,"o":3.34,"t":"2026-10-02T18:00:00Z","v":3781,"vw":3.329558},{"c":3.335,"h":3.345,"l":3.32,"n":32,"o":3.335,"t":"2026-10-02T18:15:00Z","v":12296,"vw":3.328917},{"c":3.34,"h":3.3428,"l":3.33,"n":65,"o":3.335,"t":"2026-10-02T18:30:00Z","v":5326,"vw":3.338282},{"c":3.34,"h":3.35,"l":3.335,"n":35,"o":3.335,"t":"2026-10-02T18:45:00Z","v":2606,"vw":3.344462},{"c":3.34,"h":3.345,"l":3.32,"n":123,"o":3.34,"t":"2026-10-02T19:00:00Z","v":14008,"vw":3.335761},{"c":3.34,"h":3.35,"l":3.334,"n":165,"o":3.34,"t":"2026-10-02T19:15:00Z","v":16956,"vw":3.345888},{"c":3.295,"h":3.34,"l":3.29,"n":316,"o":3.339,"t":"2026-10-02T19:30:00Z","v":176501,"vw":3.300951},{"c":3.28,"h":3.34,"l":3.28,"n":824,"o":3.29,"t":"2026-10-02T19:45:00Z","v":194107,"vw":3.293218},{"c":3.3,"h":3.3,"l":3.3,"n":7,"o":3.3,"t":"2026-10-02T20:00:00Z","v":25787,"vw":3.3},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-10-02T20:15:00Z","v":114,"vw":3.35},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-10-02T22:00:00Z","v":250,"vw":3.31},{"c":3.26,"h":3.26,"l":3.26,"n":2,"o":3.26,"t":"2026-10-02T22:30:00Z","v":1000,"vw":3.26},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-02T23:45:00Z","v":400,"vw":3.32},{"c":3.28,"h":3.28,"l":3.28,"n":9,"o":3.28,"t":"2026-10-05T08:00:00Z","v":1078,"vw":3.28},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-05T08:45:00Z","v":152,"vw":3.3},{"c":3.27,"h":3.27,"l":3.27,"n":4,"o":3.27,"t":"2026-10-05T09:45:00Z","v":367,"vw":3.27},{"c":3.2997,"h":3.2997,"l":3.27,"n":5,"o":3.27,"t":"2026-10-05T11:00:00Z","v":2011,"vw":3.292387},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-05T11:30:00Z","v":100,"vw":3.31},{"c":3.27,"h":3.27,"l":3.27,"n":7,"o":3.27,"t":"2026-10-05T12:00:00Z","v":293,"vw":3.27},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-05T12:30:00Z","v":100,"vw":3.28},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-05T13:00:00Z","v":1000,"vw":3.3},{"c":3.2621,"h":3.2669,"l":3.2621,"n":3,"o":3.2669,"t":"2026-10-05T13:15:00Z","v":975,"vw":3.262865},{"c":3.133,"h":3.3,"l":3.12,"n":486,"o":3.3,"t":"2026-10-05T13:30:00Z","v":92762,"vw":3.2027},{"c":3.1496,"h":3.1787,"l":3.1,"n":390,"o":3.13,"t":"2026-10-05T13:45:00Z","v":61185,"vw":3.123306},{"c":3.16,"h":3.18,"l":3.1344,"n":224,"o":3.1344,"t":"2026-10-05T14:00:00Z","v":33918,"vw":3.150916},{"c":3.075,"h":3.17,"l":3.06,"n":334,"o":3.16,"t":"2026-10-05T14:15:00Z","v":104202,"vw":3.110649},{"c":3.0627,"h":3.08,"l":3.0528,"n":180,"o":3.07,"t":"2026-10-05T14:30:00Z","v":32093,"vw":3.066069},{"c":3.1,"h":3.1,"l":3.0601,"n":204,"o":3.065,"t":"2026-10-05T14:45:00Z","v":26126,"vw":3.076628},{"c":3.0512,"h":3.12,"l":3.05,"n":305,"o":3.0891,"t":"2026-10-05T15:00:00Z","v":171386,"vw":3.069916},{"c":3.03,"h":3.06,"l":3.02,"n":391,"o":3.055,"t":"2026-10-05T15:15:00Z","v":47512,"vw":3.044023},{"c":3,"h":3.05,"l":2.99,"n":741,"o":3.03,"t":"2026-10-05T15:30:00Z","v":205949,"vw":3.004606},{"c":2.99,"h":3,"l":2.99,"n":269,"o":3,"t":"2026-10-05T15:45:00Z","v":28083,"vw":2.996698},{"c":3.02,"h":3.02,"l":2.97,"n":337,"o":2.9922,"t":"2026-10-05T16:00:00Z","v":39490,"vw":2.991302},{"c":3.04,"h":3.04,"l":3.01,"n":179,"o":3.01,"t":"2026-10-05T16:15:00Z","v":8859,"vw":3.022894},{"c":3.04,"h":3.04,"l":3.03,"n":122,"o":3.04,"t":"2026-10-05T16:30:00Z","v":9569,"vw":3.034443},{"c":2.9885,"h":3.035,"l":2.9885,"n":141,"o":3.035,"t":"2026-10-05T16:45:00Z","v":42305,"vw":3.006018},{"c":2.985,"h":2.99,"l":2.98,"n":92,"o":2.9879,"t":"2026-10-05T17:00:00Z","v":12558,"vw":2.986705},{"c":2.98,"h":2.99,"l":2.98,"n":158,"o":2.985,"t":"2026-10-05T17:15:00Z","v":37871,"vw":2.988236},{"c":2.98,"h":2.99,"l":2.98,"n":62,"o":2.985,"t":"2026-10-05T17:30:00Z","v":6569,"vw":2.986466},{"c":2.985,"h":2.99,"l":2.98,"n":126,"o":2.985,"t":"2026-10-05T17:45:00Z","v":25260,"vw":2.985407},{"c":2.98,"h":2.99,"l":2.98,"n":57,"o":2.985,"t":"2026-10-05T18:00:00Z","v":16455,"vw":2.985172},{"c":2.99,"h":2.99,"l":2.98,"n":80,"o":2.98,"t":"2026-10-05T18:15:00Z","v":10800,"vw":2.985003},{"c":2.9561,"h":2.99,"l":2.95,"n":435,"o":2.99,"t":"2026-10-05T18:30:00Z","v":71457,"vw":2.964022},{"c":2.97,"h":2.98,"l":2.955,"n":309,"o":2.96,"t":"2026-10-05T18:45:00Z","v":56865,"vw":2.971176},{"c":2.975,"h":2.98,"l":2.9638,"n":249,"o":2.97,"t":"2026-10-05T19:00:00Z","v":24927,"vw":2.973399},{"c":2.9779,"h":2.98,"l":2.97,"n":81,"o":2.975,"t":"2026-10-05T19:15:00Z","v":6998,"vw":2.97498},{"c":2.945,"h":2.9775,"l":2.94,"n":279,"o":2.975,"t":"2026-10-05T19:30:00Z","v":40042,"vw":2.950212},{"c":2.935,"h":2.95,"l":2.93,"n":409,"o":2.945,"t":"2026-10-05T19:45:00Z","v":52118,"vw":2.941137},{"c":2.97,"h":2.99,"l":2.94,"n":20,"o":2.94,"t":"2026-10-05T20:00:00Z","v":28644,"vw":2.946876},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-05T20:15:00Z","v":100,"vw":2.95},{"c":2.95,"h":2.98,"l":2.95,"n":10,"o":2.95,"t":"2026-10-05T20:30:00Z","v":2664,"vw":2.965693},{"c":2.9883,"h":2.99,"l":2.9883,"n":2,"o":2.99,"t":"2026-10-05T20:45:00Z","v":900,"vw":2.989056},{"c":2.9838,"h":2.9838,"l":2.9838,"n":1,"o":2.9838,"t":"2026-10-05T21:00:00Z","v":250,"vw":2.9838},{"c":2.9838,"h":2.9838,"l":2.96,"n":7,"o":2.98,"t":"2026-10-05T21:15:00Z","v":701,"vw":2.975945},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-05T22:00:00Z","v":100,"vw":2.97},{"c":2.9792,"h":2.9792,"l":2.9792,"n":2,"o":2.9792,"t":"2026-10-05T22:30:00Z","v":268,"vw":2.9792},{"c":2.98,"h":2.98,"l":2.97,"n":2,"o":2.97,"t":"2026-10-05T23:00:00Z","v":200,"vw":2.975},{"c":2.9785,"h":2.9785,"l":2.9785,"n":1,"o":2.9785,"t":"2026-10-05T23:30:00Z","v":163,"vw":2.9785},{"c":2.9505,"h":2.9505,"l":2.9505,"n":1,"o":2.9505,"t":"2026-10-05T23:45:00Z","v":125,"vw":2.9505},{"c":3.22,"h":3.22,"l":2.95,"n":3,"o":2.95,"t":"2026-10-06T08:00:00Z","v":321,"vw":3.124194},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-06T08:45:00Z","v":168,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-06T10:15:00Z","v":270,"vw":3},{"c":2.9994,"h":2.9994,"l":2.9994,"n":1,"o":2.9994,"t":"2026-10-06T10:45:00Z","v":800,"vw":2.9994},{"c":2.99,"h":3,"l":2.98,"n":7,"o":2.98,"t":"2026-10-06T11:00:00Z","v":564,"vw":2.990638},{"c":2.96,"h":2.96,"l":2.96,"n":4,"o":2.96,"t":"2026-10-06T11:15:00Z","v":4039,"vw":2.96},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-10-06T11:30:00Z","v":2337,"vw":2.95},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-06T11:45:00Z","v":646,"vw":2.99},{"c":2.9753,"h":2.9753,"l":2.9753,"n":1,"o":2.9753,"t":"2026-10-06T12:00:00Z","v":100,"vw":2.9753},{"c":2.9301,"h":2.9412,"l":2.93,"n":8,"o":2.9412,"t":"2026-10-06T12:15:00Z","v":3866,"vw":2.934556},{"c":2.9847,"h":2.9847,"l":2.9847,"n":1,"o":2.9847,"t":"2026-10-06T12:30:00Z","v":100,"vw":2.9847},{"c":2.96,"h":2.97,"l":2.96,"n":3,"o":2.97,"t":"2026-10-06T12:45:00Z","v":2901,"vw":2.960345},{"c":2.96,"h":2.97,"l":2.96,"n":5,"o":2.97,"t":"2026-10-06T13:00:00Z","v":1750,"vw":2.962524},{"c":2.9923,"h":2.9923,"l":2.98,"n":4,"o":2.98,"t":"2026-10-06T13:15:00Z","v":203,"vw":2.98615},{"c":2.84,"h":2.9579,"l":2.83,"n":322,"o":2.95,"t":"2026-10-06T13:30:00Z","v":109460,"vw":2.897018},{"c":2.8861,"h":2.9,"l":2.85,"n":177,"o":2.85,"t":"2026-10-06T13:45:00Z","v":39589,"vw":2.884554},{"c":2.845,"h":2.89,"l":2.845,"n":118,"o":2.8899,"t":"2026-10-06T14:00:00Z","v":28514,"vw":2.861348},{"c":2.8,"h":2.8474,"l":2.795,"n":150,"o":2.8474,"t":"2026-10-06T14:15:00Z","v":43595,"vw":2.814893},{"c":2.705,"h":2.7988,"l":2.7,"n":351,"o":2.795,"t":"2026-10-06T14:30:00Z","v":137889,"vw":2.747826},{"c":2.7279,"h":2.73,"l":2.67,"n":308,"o":2.7094,"t":"2026-10-06T14:45:00Z","v":96587,"vw":2.692105},{"c":2.715,"h":2.73,"l":2.71,"n":279,"o":2.725,"t":"2026-10-06T15:00:00Z","v":20855,"vw":2.722745},{"c":2.72,"h":2.72,"l":2.7027,"n":108,"o":2.71,"t":"2026-10-06T15:15:00Z","v":10539,"vw":2.713202},{"c":2.73,"h":2.73,"l":2.7107,"n":190,"o":2.715,"t":"2026-10-06T15:30:00Z","v":68423,"vw":2.724547},{"c":2.73,"h":2.73,"l":2.7201,"n":55,"o":2.725,"t":"2026-10-06T15:45:00Z","v":20990,"vw":2.726248},{"c":2.73,"h":2.73,"l":2.7201,"n":152,"o":2.73,"t":"2026-10-06T16:00:00Z","v":32923,"vw":2.729135},{"c":2.745,"h":2.75,"l":2.73,"n":301,"o":2.73,"t":"2026-10-06T16:15:00Z","v":57947,"vw":2.740271},{"c":2.725,"h":2.7485,"l":2.72,"n":122,"o":2.745,"t":"2026-10-06T16:30:00Z","v":41518,"vw":2.734175},{"c":2.705,"h":2.7297,"l":2.7,"n":104,"o":2.725,"t":"2026-10-06T16:45:00Z","v":24735,"vw":2.718091},{"c":2.728,"h":2.73,"l":2.705,"n":88,"o":2.705,"t":"2026-10-06T17:00:00Z","v":40834,"vw":2.708715},{"c":2.6975,"h":2.735,"l":2.6821,"n":194,"o":2.73,"t":"2026-10-06T17:15:00Z","v":69112,"vw":2.697991},{"c":2.6801,"h":2.6999,"l":2.6801,"n":70,"o":2.695,"t":"2026-10-06T17:30:00Z","v":8166,"vw":2.694057},{"c":2.6778,"h":2.69,"l":2.675,"n":105,"o":2.68,"t":"2026-10-06T17:45:00Z","v":17620,"vw":2.683294},{"c":2.675,"h":2.68,"l":2.67,"n":171,"o":2.6717,"t":"2026-10-06T18:00:00Z","v":25889,"vw":2.674731},{"c":2.67,"h":2.68,"l":2.67,"n":168,"o":2.6726,"t":"2026-10-06T18:15:00Z","v":29242,"vw":2.672055},{"c":2.67,"h":2.675,"l":2.65,"n":165,"o":2.67,"t":"2026-10-06T18:30:00Z","v":63568,"vw":2.668359},{"c":2.68,"h":2.69,"l":2.66,"n":154,"o":2.67,"t":"2026-10-06T18:45:00Z","v":20783,"vw":2.672384},{"c":2.6874,"h":2.69,"l":2.68,"n":93,"o":2.68,"t":"2026-10-06T19:00:00Z","v":8497,"vw":2.683608},{"c":2.675,"h":2.68,"l":2.67,"n":86,"o":2.68,"t":"2026-10-06T19:15:00Z","v":9473,"vw":2.673246},{"c":2.675,"h":2.6799,"l":2.67,"n":93,"o":2.6779,"t":"2026-10-06T19:30:00Z","v":10329,"vw":2.674734},{"c":2.675,"h":2.68,"l":2.67,"n":515,"o":2.675,"t":"2026-10-06T19:45:00Z","v":41663,"vw":2.674682},{"c":2.68,"h":2.75,"l":2.68,"n":6,"o":2.75,"t":"2026-10-06T20:00:00Z","v":17091,"vw":2.682458},{"c":2.68,"h":2.68,"l":2.67,"n":4,"o":2.68,"t":"2026-10-06T20:15:00Z","v":7625,"vw":2.67046},{"c":2.68,"h":2.73,"l":2.68,"n":9,"o":2.73,"t":"2026-10-06T20:45:00Z","v":2128,"vw":2.710834},{"c":2.73,"h":2.73,"l":2.68,"n":5,"o":2.68,"t":"2026-10-06T21:00:00Z","v":1632,"vw":2.692116},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-10-06T21:15:00Z","v":210,"vw":2.74},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-06T21:30:00Z","v":100,"vw":2.75},{"c":2.68,"h":2.68,"l":2.67,"n":3,"o":2.67,"t":"2026-10-06T22:15:00Z","v":880,"vw":2.671758},{"c":2.69,"h":2.69,"l":2.67,"n":9,"o":2.67,"t":"2026-10-06T22:30:00Z","v":1379,"vw":2.684957},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-06T22:45:00Z","v":100,"vw":2.73},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-06T23:15:00Z","v":500,"vw":2.73},{"c":2.7463,"h":2.7463,"l":2.72,"n":4,"o":2.72,"t":"2026-10-06T23:30:00Z","v":1002,"vw":2.73315},{"c":2.681,"h":2.681,"l":2.681,"n":1,"o":2.681,"t":"2026-10-06T23:45:00Z","v":100,"vw":2.681},{"c":2.72,"h":2.73,"l":2.72,"n":4,"o":2.73,"t":"2026-10-07T08:15:00Z","v":8028,"vw":2.720677},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-07T08:30:00Z","v":200,"vw":2.69},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-07T09:00:00Z","v":400,"vw":2.71},{"c":2.67,"h":2.71,"l":2.67,"n":4,"o":2.71,"t":"2026-10-07T11:00:00Z","v":2029,"vw":2.694431},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-10-07T11:15:00Z","v":1436,"vw":2.7},{"c":2.7,"h":2.71,"l":2.69,"n":13,"o":2.71,"t":"2026-10-07T11:45:00Z","v":4998,"vw":2.700612},{"c":2.71,"h":2.71,"l":2.7,"n":9,"o":2.7,"t":"2026-10-07T12:00:00Z","v":6036,"vw":2.7003},{"c":2.705,"h":2.71,"l":2.705,"n":4,"o":2.71,"t":"2026-10-07T12:15:00Z","v":10104,"vw":2.70995},{"c":2.7058,"h":2.7058,"l":2.69,"n":9,"o":2.7,"t":"2026-10-07T12:30:00Z","v":1261,"vw":2.700128},{"c":2.69,"h":2.7,"l":2.69,"n":8,"o":2.7,"t":"2026-10-07T13:00:00Z","v":1062,"vw":2.697486},{"c":2.68,"h":2.71,"l":2.68,"n":5,"o":2.71,"t":"2026-10-07T13:15:00Z","v":800,"vw":2.704285},{"c":2.6325,"h":2.68,"l":2.57,"n":362,"o":2.67,"t":"2026-10-07T13:30:00Z","v":121427,"vw":2.632245},{"c":2.675,"h":2.7,"l":2.645,"n":275,"o":2.645,"t":"2026-10-07T13:45:00Z","v":56379,"vw":2.678557},{"c":2.67,"h":2.6826,"l":2.65,"n":74,"o":2.6652,"t":"2026-10-07T14:00:00Z","v":5452,"vw":2.6637},{"c":2.62,"h":2.65,"l":2.61,"n":63,"o":2.65,"t":"2026-10-07T14:15:00Z","v":3605,"vw":2.643726},{"c":2.615,"h":2.6309,"l":2.6,"n":161,"o":2.62,"t":"2026-10-07T14:30:00Z","v":19304,"vw":2.613105},{"c":2.62,"h":2.625,"l":2.61,"n":119,"o":2.615,"t":"2026-10-07T14:45:00Z","v":9654,"vw":2.617413},{"c":2.6278,"h":2.6278,"l":2.62,"n":66,"o":2.625,"t":"2026-10-07T15:00:00Z","v":4736,"vw":2.624118},{"c":2.63,"h":2.6499,"l":2.625,"n":152,"o":2.625,"t":"2026-10-07T15:15:00Z","v":27392,"vw":2.640451},{"c":2.62,"h":2.6384,"l":2.62,"n":80,"o":2.63,"t":"2026-10-07T15:30:00Z","v":6995,"vw":2.634916},{"c":2.614,"h":2.63,"l":2.61,"n":145,"o":2.62,"t":"2026-10-07T15:45:00Z","v":13988,"vw":2.618061},{"c":2.585,"h":2.61,"l":2.58,"n":167,"o":2.61,"t":"2026-10-07T16:00:00Z","v":14783,"vw":2.596406},{"c":2.607,"h":2.607,"l":2.5801,"n":105,"o":2.585,"t":"2026-10-07T16:15:00Z","v":19809,"vw":2.584224},{"c":2.61,"h":2.61,"l":2.6,"n":69,"o":2.6,"t":"2026-10-07T16:30:00Z","v":13079,"vw":2.608847},{"c":2.59,"h":2.61,"l":2.59,"n":129,"o":2.605,"t":"2026-10-07T16:45:00Z","v":11984,"vw":2.601416},{"c":2.59,"h":2.6,"l":2.58,"n":104,"o":2.59,"t":"2026-10-07T17:00:00Z","v":13968,"vw":2.587453},{"c":2.59,"h":2.595,"l":2.58,"n":93,"o":2.59,"t":"2026-10-07T17:15:00Z","v":32788,"vw":2.585703},{"c":2.57,"h":2.59,"l":2.57,"n":124,"o":2.585,"t":"2026-10-07T17:30:00Z","v":26802,"vw":2.574968},{"c":2.54,"h":2.58,"l":2.54,"n":163,"o":2.57,"t":"2026-10-07T17:45:00Z","v":39086,"vw":2.559726},{"c":2.5699,"h":2.57,"l":2.54,"n":131,"o":2.545,"t":"2026-10-07T18:00:00Z","v":18774,"vw":2.557069},{"c":2.56,"h":2.57,"l":2.55,"n":106,"o":2.5639,"t":"2026-10-07T18:15:00Z","v":16555,"vw":2.566505},{"c":2.57,"h":2.575,"l":2.555,"n":239,"o":2.56,"t":"2026-10-07T18:30:00Z","v":38278,"vw":2.568803},{"c":2.565,"h":2.57,"l":2.56,"n":63,"o":2.5601,"t":"2026-10-07T18:45:00Z","v":15219,"vw":2.562047},{"c":2.555,"h":2.57,"l":2.55,"n":121,"o":2.57,"t":"2026-10-07T19:00:00Z","v":13296,"vw":2.55893},{"c":2.5697,"h":2.5697,"l":2.55,"n":90,"o":2.555,"t":"2026-10-07T19:15:00Z","v":18607,"vw":2.561662},{"c":2.58,"h":2.58,"l":2.5611,"n":156,"o":2.5611,"t":"2026-10-07T19:30:00Z","v":13504,"vw":2.572374},{"c":2.61,"h":2.61,"l":2.57,"n":367,"o":2.58,"t":"2026-10-07T19:45:00Z","v":89286,"vw":2.581305},{"c":2.613,"h":2.613,"l":2.57,"n":14,"o":2.6,"t":"2026-10-07T20:00:00Z","v":28670,"vw":2.599985},{"c":2.5574,"h":2.6,"l":2.55,"n":52,"o":2.6,"t":"2026-10-07T20:30:00Z","v":5267,"vw":2.555052},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-10-07T20:45:00Z","v":102,"vw":2.59},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-07T21:00:00Z","v":100,"vw":2.58},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-07T21:30:00Z","v":300,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":4,"o":2.55,"t":"2026-10-07T21:45:00Z","v":275,"vw":2.55},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-07T22:45:00Z","v":100,"vw":2.58},{"c":2.59,"h":2.59,"l":2.5799,"n":7,"o":2.58,"t":"2026-10-07T23:15:00Z","v":1442,"vw":2.582148},{"c":2.59,"h":2.5998,"l":2.59,"n":9,"o":2.59,"t":"2026-10-07T23:30:00Z","v":1958,"vw":2.597895},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-10-08T08:00:00Z","v":1004,"vw":2.58},{"c":2.5905,"h":2.5905,"l":2.5905,"n":1,"o":2.5905,"t":"2026-10-08T08:45:00Z","v":500,"vw":2.5905},{"c":2.59,"h":2.6,"l":2.59,"n":13,"o":2.6,"t":"2026-10-08T11:00:00Z","v":4790,"vw":2.591234},{"c":2.6,"h":2.6,"l":2.59,"n":4,"o":2.59,"t":"2026-10-08T12:00:00Z","v":500,"vw":2.59596},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-08T12:30:00Z","v":120,"vw":2.6},{"c":2.6,"h":2.6,"l":2.5985,"n":6,"o":2.5985,"t":"2026-10-08T13:00:00Z","v":2399,"vw":2.599375},{"c":2.59,"h":2.595,"l":2.59,"n":3,"o":2.595,"t":"2026-10-08T13:15:00Z","v":1100,"vw":2.592273},{"c":2.57,"h":2.58,"l":2.52,"n":89,"o":2.58,"t":"2026-10-08T13:30:00Z","v":32057,"vw":2.559057},{"c":2.5627,"h":2.58,"l":2.56,"n":58,"o":2.57,"t":"2026-10-08T13:45:00Z","v":9879,"vw":2.570373},{"c":2.56,"h":2.58,"l":2.56,"n":49,"o":2.565,"t":"2026-10-08T14:00:00Z","v":13484,"vw":2.569206},{"c":2.62,"h":2.62,"l":2.56,"n":90,"o":2.565,"t":"2026-10-08T14:15:00Z","v":17285,"vw":2.579561},{"c":2.64,"h":2.675,"l":2.61,"n":134,"o":2.61,"t":"2026-10-08T14:30:00Z","v":35465,"vw":2.648487},{"c":2.57,"h":2.64,"l":2.57,"n":142,"o":2.64,"t":"2026-10-08T14:45:00Z","v":20330,"vw":2.614735},{"c":2.54,"h":2.56,"l":2.54,"n":85,"o":2.55,"t":"2026-10-08T15:00:00Z","v":64526,"vw":2.549589},{"c":2.55,"h":2.56,"l":2.5401,"n":54,"o":2.5516,"t":"2026-10-08T15:15:00Z","v":15535,"vw":2.546938},{"c":2.555,"h":2.56,"l":2.54,"n":74,"o":2.55,"t":"2026-10-08T15:30:00Z","v":4398,"vw":2.552132},{"c":2.555,"h":2.57,"l":2.55,"n":78,"o":2.555,"t":"2026-10-08T15:45:00Z","v":8214,"vw":2.555245},{"c":2.555,"h":2.56,"l":2.55,"n":65,"o":2.555,"t":"2026-10-08T16:00:00Z","v":10381,"vw":2.557953},{"c":2.5731,"h":2.58,"l":2.55,"n":63,"o":2.56,"t":"2026-10-08T16:15:00Z","v":7933,"vw":2.558957},{"c":2.555,"h":2.58,"l":2.555,"n":25,"o":2.565,"t":"2026-10-08T16:30:00Z","v":10168,"vw":2.563706},{"c":2.5426,"h":2.5516,"l":2.54,"n":82,"o":2.5516,"t":"2026-10-08T16:45:00Z","v":16167,"vw":2.548688},{"c":2.52,"h":2.54,"l":2.505,"n":230,"o":2.54,"t":"2026-10-08T17:00:00Z","v":36868,"vw":2.519143},{"c":2.51,"h":2.52,"l":2.51,"n":83,"o":2.52,"t":"2026-10-08T17:15:00Z","v":11805,"vw":2.517565},{"c":2.51,"h":2.52,"l":2.5001,"n":78,"o":2.51,"t":"2026-10-08T17:30:00Z","v":18993,"vw":2.508196},{"c":2.52,"h":2.53,"l":2.52,"n":68,"o":2.52,"t":"2026-10-08T17:45:00Z","v":8429,"vw":2.524611},{"c":2.53,"h":2.53,"l":2.51,"n":34,"o":2.52,"t":"2026-10-08T18:00:00Z","v":3898,"vw":2.523617},{"c":2.53,"h":2.54,"l":2.53,"n":124,"o":2.53,"t":"2026-10-08T18:15:00Z","v":25313,"vw":2.534727},{"c":2.525,"h":2.53,"l":2.52,"n":24,"o":2.525,"t":"2026-10-08T18:30:00Z","v":1224,"vw":2.526429},{"c":2.515,"h":2.52,"l":2.51,"n":60,"o":2.52,"t":"2026-10-08T18:45:00Z","v":4932,"vw":2.517823},{"c":2.5,"h":2.515,"l":2.49,"n":494,"o":2.515,"t":"2026-10-08T19:00:00Z","v":107313,"vw":2.500442},{"c":2.495,"h":2.5,"l":2.49,"n":42,"o":2.5,"t":"2026-10-08T19:15:00Z","v":7548,"vw":2.493678},{"c":2.4978,"h":2.5,"l":2.49,"n":314,"o":2.495,"t":"2026-10-08T19:30:00Z","v":74125,"vw":2.499447},{"c":2.54,"h":2.57,"l":2.49,"n":1189,"o":2.495,"t":"2026-10-08T19:45:00Z","v":351727,"vw":2.519457},{"c":2.51,"h":2.54,"l":2.51,"n":25,"o":2.54,"t":"2026-10-08T20:00:00Z","v":26144,"vw":2.529825},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-08T21:00:00Z","v":200,"vw":2.55},{"c":2.6,"h":2.6,"l":2.59,"n":2,"o":2.59,"t":"2026-10-08T21:15:00Z","v":1000,"vw":2.59228},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-08T21:45:00Z","v":238,"vw":2.6},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-10-08T22:30:00Z","v":532,"vw":2.59},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-08T22:45:00Z","v":300,"vw":2.54},{"c":2.5771,"h":2.5771,"l":2.5771,"n":1,"o":2.5771,"t":"2026-10-08T23:30:00Z","v":1000,"vw":2.5771},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-08T23:45:00Z","v":204,"vw":2.54},{"c":2.77,"h":2.77,"l":2.54,"n":13,"o":2.54,"t":"2026-10-09T11:15:00Z","v":1580,"vw":2.621078},{"c":2.605,"h":2.605,"l":2.5181,"n":2,"o":2.5181,"t":"2026-10-09T11:45:00Z","v":1600,"vw":2.523531},{"c":2.6,"h":2.6,"l":2.6,"n":4,"o":2.6,"t":"2026-10-09T12:00:00Z","v":122,"vw":2.6},{"c":2.56,"h":2.61,"l":2.56,"n":2,"o":2.61,"t":"2026-10-09T12:15:00Z","v":401,"vw":2.572594},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-09T13:15:00Z","v":100,"vw":2.61},{"c":2.56,"h":2.6697,"l":2.56,"n":100,"o":2.58,"t":"2026-10-09T13:30:00Z","v":24017,"vw":2.576221},{"c":2.5701,"h":2.58,"l":2.55,"n":46,"o":2.56,"t":"2026-10-09T13:45:00Z","v":11404,"vw":2.566692},{"c":2.5987,"h":2.6199,"l":2.585,"n":57,"o":2.6,"t":"2026-10-09T14:00:00Z","v":7275,"vw":2.605203},{"c":2.5805,"h":2.6191,"l":2.5805,"n":68,"o":2.611,"t":"2026-10-09T14:15:00Z","v":19768,"vw":2.603205},{"c":2.57,"h":2.585,"l":2.57,"n":54,"o":2.585,"t":"2026-10-09T14:30:00Z","v":8306,"vw":2.576697},{"c":2.53,"h":2.577,"l":2.52,"n":237,"o":2.565,"t":"2026-10-09T14:45:00Z","v":54753,"vw":2.54211},{"c":2.54,"h":2.5482,"l":2.53,"n":54,"o":2.5421,"t":"2026-10-09T15:00:00Z","v":10876,"vw":2.539655},{"c":2.535,"h":2.545,"l":2.53,"n":59,"o":2.545,"t":"2026-10-09T15:15:00Z","v":4947,"vw":2.53949},{"c":2.53,"h":2.54,"l":2.525,"n":86,"o":2.535,"t":"2026-10-09T15:30:00Z","v":10801,"vw":2.532702},{"c":2.525,"h":2.535,"l":2.52,"n":143,"o":2.53,"t":"2026-10-09T15:45:00Z","v":16306,"vw":2.528342},{"c":2.52,"h":2.53,"l":2.52,"n":59,"o":2.5289,"t":"2026-10-09T16:00:00Z","v":5677,"vw":2.526851},{"c":2.5,"h":2.53,"l":2.5,"n":203,"o":2.52,"t":"2026-10-09T16:15:00Z","v":39678,"vw":2.511557},{"c":2.525,"h":2.53,"l":2.51,"n":64,"o":2.51,"t":"2026-10-09T16:30:00Z","v":15570,"vw":2.516971},{"c":2.54,"h":2.54,"l":2.52,"n":67,"o":2.53,"t":"2026-10-09T16:45:00Z","v":6071,"vw":2.528365},{"c":2.53,"h":2.54,"l":2.52,"n":31,"o":2.52,"t":"2026-10-09T17:00:00Z","v":6227,"vw":2.525329},{"c":2.51,"h":2.54,"l":2.51,"n":73,"o":2.54,"t":"2026-10-09T17:15:00Z","v":7638,"vw":2.520127},{"c":2.52,"h":2.52,"l":2.51,"n":35,"o":2.51,"t":"2026-10-09T17:30:00Z","v":3177,"vw":2.518031},{"c":2.52,"h":2.53,"l":2.5102,"n":52,"o":2.52,"t":"2026-10-09T17:45:00Z","v":9089,"vw":2.523054},{"c":2.545,"h":2.55,"l":2.52,"n":236,"o":2.52,"t":"2026-10-09T18:00:00Z","v":44113,"vw":2.541802},{"c":2.52,"h":2.5499,"l":2.51,"n":535,"o":2.54,"t":"2026-10-09T18:15:00Z","v":81305,"vw":2.52606},{"c":2.52,"h":2.53,"l":2.51,"n":43,"o":2.51,"t":"2026-10-09T18:30:00Z","v":4089,"vw":2.521734},{"c":2.525,"h":2.53,"l":2.52,"n":70,"o":2.52,"t":"2026-10-09T18:45:00Z","v":9965,"vw":2.524721},{"c":2.545,"h":2.55,"l":2.52,"n":87,"o":2.53,"t":"2026-10-09T19:00:00Z","v":21491,"vw":2.535836},{"c":2.545,"h":2.55,"l":2.54,"n":119,"o":2.545,"t":"2026-10-09T19:15:00Z","v":6325,"vw":2.546582},{"c":2.54,"h":2.5484,"l":2.54,"n":128,"o":2.5478,"t":"2026-10-09T19:30:00Z","v":11389,"vw":2.544388},{"c":2.54,"h":2.5575,"l":2.53,"n":371,"o":2.545,"t":"2026-10-09T19:45:00Z","v":44453,"vw":2.545558},{"c":2.5086,"h":2.55,"l":2.5086,"n":11,"o":2.55,"t":"2026-10-09T20:00:00Z","v":20280,"vw":2.542157},{"c":2.5108,"h":2.5108,"l":2.5108,"n":1,"o":2.5108,"t":"2026-10-09T20:15:00Z","v":500,"vw":2.5108},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-09T21:45:00Z","v":100,"vw":2.56},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-09T22:30:00Z","v":500,"vw":2.57},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-12T08:15:00Z","v":1000,"vw":2.67},{"c":2.7,"h":2.7,"l":2.7,"n":11,"o":2.7,"t":"2026-10-12T08:30:00Z","v":3687,"vw":2.7},{"c":2.57,"h":2.57,"l":2.57,"n":3,"o":2.57,"t":"2026-10-12T11:00:00Z","v":700,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-12T11:15:00Z","v":646,"vw":2.57},{"c":2.59,"h":2.59,"l":2.58,"n":6,"o":2.58,"t":"2026-10-12T12:30:00Z","v":2753,"vw":2.586423},{"c":2.5991,"h":2.5991,"l":2.5991,"n":1,"o":2.5991,"t":"2026-10-12T12:45:00Z","v":330,"vw":2.5991},{"c":2.505,"h":2.5963,"l":2.48,"n":154,"o":2.59,"t":"2026-10-12T13:30:00Z","v":48706,"vw":2.530769},{"c":2.52,"h":2.52,"l":2.5,"n":94,"o":2.51,"t":"2026-10-12T13:45:00Z","v":11405,"vw":2.514196},{"c":2.51,"h":2.55,"l":2.49,"n":298,"o":2.5142,"t":"2026-10-12T14:00:00Z","v":50759,"vw":2.524536},{"c":2.5,"h":2.5,"l":2.48,"n":41,"o":2.495,"t":"2026-10-12T14:15:00Z","v":6014,"vw":2.489072},{"c":2.46,"h":2.51,"l":2.43,"n":404,"o":2.4881,"t":"2026-10-12T14:30:00Z","v":151911,"vw":2.444468},{"c":2.39,"h":2.445,"l":2.39,"n":318,"o":2.4308,"t":"2026-10-12T14:45:00Z","v":198091,"vw":2.409614},{"c":2.38,"h":2.39,"l":2.37,"n":100,"o":2.385,"t":"2026-10-12T15:00:00Z","v":45309,"vw":2.376587},{"c":2.39,"h":2.4,"l":2.37,"n":99,"o":2.38,"t":"2026-10-12T15:15:00Z","v":31012,"vw":2.395472},{"c":2.4,"h":2.41,"l":2.39,"n":553,"o":2.39,"t":"2026-10-12T15:30:00Z","v":94907,"vw":2.399953},{"c":2.4,"h":2.41,"l":2.38,"n":36,"o":2.4,"t":"2026-10-12T15:45:00Z","v":8354,"vw":2.398173},{"c":2.395,"h":2.4087,"l":2.38,"n":45,"o":2.4,"t":"2026-10-12T16:00:00Z","v":18148,"vw":2.388103},{"c":2.4,"h":2.4,"l":2.38,"n":119,"o":2.395,"t":"2026-10-12T16:15:00Z","v":14173,"vw":2.394047},{"c":2.375,"h":2.4,"l":2.36,"n":125,"o":2.4,"t":"2026-10-12T16:30:00Z","v":35318,"vw":2.372742},{"c":2.315,"h":2.39,"l":2.31,"n":265,"o":2.39,"t":"2026-10-12T16:45:00Z","v":157114,"vw":2.336176},{"c":2.3165,"h":2.33,"l":2.31,"n":138,"o":2.315,"t":"2026-10-12T17:00:00Z","v":38434,"vw":2.317607},{"c":2.31,"h":2.32,"l":2.31,"n":75,"o":2.315,"t":"2026-10-12T17:15:00Z","v":13321,"vw":2.314892},{"c":2.295,"h":2.3199,"l":2.29,"n":77,"o":2.31,"t":"2026-10-12T17:30:00Z","v":13218,"vw":2.304303},{"c":2.2941,"h":2.3,"l":2.29,"n":27,"o":2.295,"t":"2026-10-12T17:45:00Z","v":12091,"vw":2.293748},{"c":2.29,"h":2.3,"l":2.27,"n":99,"o":2.29,"t":"2026-10-12T18:00:00Z","v":33709,"vw":2.281479},{"c":2.29,"h":2.2978,"l":2.2701,"n":94,"o":2.2978,"t":"2026-10-12T18:15:00Z","v":23157,"vw":2.282371},{"c":2.29,"h":2.29,"l":2.28,"n":74,"o":2.29,"t":"2026-10-12T18:30:00Z","v":11930,"vw":2.288947},{"c":2.29,"h":2.3,"l":2.28,"n":86,"o":2.2968,"t":"2026-10-12T18:45:00Z","v":22379,"vw":2.28829},{"c":2.24,"h":2.3,"l":2.24,"n":258,"o":2.29,"t":"2026-10-12T19:00:00Z","v":69781,"vw":2.257911},{"c":2.245,"h":2.25,"l":2.24,"n":66,"o":2.2474,"t":"2026-10-12T19:15:00Z","v":20263,"vw":2.244875},{"c":2.24,"h":2.25,"l":2.24,"n":97,"o":2.2478,"t":"2026-10-12T19:30:00Z","v":16008,"vw":2.243768},{"c":2.275,"h":2.29,"l":2.24,"n":286,"o":2.245,"t":"2026-10-12T19:45:00Z","v":176816,"vw":2.258249},{"c":2.31,"h":2.33,"l":2.29,"n":7,"o":2.29,"t":"2026-10-12T20:00:00Z","v":16585,"vw":2.290606},{"c":2.32,"h":2.3348,"l":2.32,"n":2,"o":2.3348,"t":"2026-10-12T20:45:00Z","v":961,"vw":2.32325},{"c":2.3384,"h":2.3384,"l":2.3384,"n":1,"o":2.3384,"t":"2026-10-12T21:30:00Z","v":100,"vw":2.3384},{"c":2.3001,"h":2.3001,"l":2.3001,"n":1,"o":2.3001,"t":"2026-10-12T21:45:00Z","v":2000,"vw":2.3001},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-12T22:00:00Z","v":100,"vw":2.3},{"c":2.29,"h":2.2989,"l":2.29,"n":3,"o":2.2989,"t":"2026-10-13T11:00:00Z","v":2341,"vw":2.296999},{"c":2.275,"h":2.2942,"l":2.275,"n":3,"o":2.2942,"t":"2026-10-13T11:30:00Z","v":3000,"vw":2.2782},{"c":2.2947,"h":2.3,"l":2.29,"n":3,"o":2.29,"t":"2026-10-13T12:15:00Z","v":450,"vw":2.293267},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-10-13T12:45:00Z","v":222,"vw":2.26},{"c":2.38,"h":2.54,"l":2.3,"n":464,"o":2.3,"t":"2026-10-13T13:15:00Z","v":116236,"vw":2.39284},{"c":2.4272,"h":2.4795,"l":2.2901,"n":566,"o":2.39,"t":"2026-10-13T13:30:00Z","v":155941,"vw":2.400005},{"c":2.445,"h":2.4959,"l":2.41,"n":447,"o":2.4369,"t":"2026-10-13T13:45:00Z","v":156619,"vw":2.442133},{"c":2.405,"h":2.445,"l":2.4,"n":191,"o":2.445,"t":"2026-10-13T14:00:00Z","v":47614,"vw":2.413316},{"c":2.37,"h":2.4366,"l":2.36,"n":230,"o":2.4099,"t":"2026-10-13T14:15:00Z","v":53546,"vw":2.401962},{"c":2.3601,"h":2.37,"l":2.3268,"n":149,"o":2.36,"t":"2026-10-13T14:30:00Z","v":39711,"vw":2.351074},{"c":2.37,"h":2.3739,"l":2.365,"n":65,"o":2.365,"t":"2026-10-13T14:45:00Z","v":10401,"vw":2.369356},{"c":2.32,"h":2.38,"l":2.32,"n":98,"o":2.3719,"t":"2026-10-13T15:00:00Z","v":17618,"vw":2.351397},{"c":2.33,"h":2.33,"l":2.3101,"n":72,"o":2.32,"t":"2026-10-13T15:15:00Z","v":8659,"vw":2.319833},{"c":2.33,"h":2.34,"l":2.3214,"n":125,"o":2.33,"t":"2026-10-13T15:30:00Z","v":27508,"vw":2.3339},{"c":2.32,"h":2.33,"l":2.32,"n":59,"o":2.3283,"t":"2026-10-13T15:45:00Z","v":13752,"vw":2.3251},{"c":2.3399,"h":2.34,"l":2.32,"n":64,"o":2.32,"t":"2026-10-13T16:00:00Z","v":18342,"vw":2.336021},{"c":2.34,"h":2.35,"l":2.33,"n":174,"o":2.3399,"t":"2026-10-13T16:15:00Z","v":30236,"vw":2.345387},{"c":2.35,"h":2.35,"l":2.34,"n":71,"o":2.34,"t":"2026-10-13T16:30:00Z","v":23212,"vw":2.343444},{"c":2.325,"h":2.3499,"l":2.32,"n":178,"o":2.345,"t":"2026-10-13T16:45:00Z","v":45361,"vw":2.332618},{"c":2.3,"h":2.33,"l":2.3,"n":137,"o":2.32,"t":"2026-10-13T17:00:00Z","v":42237,"vw":2.307265},{"c":2.305,"h":2.31,"l":2.3,"n":75,"o":2.31,"t":"2026-10-13T17:15:00Z","v":12286,"vw":2.3079},{"c":2.305,"h":2.31,"l":2.3001,"n":76,"o":2.305,"t":"2026-10-13T17:30:00Z","v":6637,"vw":2.305002},{"c":2.305,"h":2.31,"l":2.3,"n":19,"o":2.305,"t":"2026-10-13T17:45:00Z","v":9924,"vw":2.305178},{"c":2.345,"h":2.3474,"l":2.3,"n":86,"o":2.31,"t":"2026-10-13T18:00:00Z","v":10882,"vw":2.314046},{"c":2.36,"h":2.369,"l":2.3422,"n":74,"o":2.35,"t":"2026-10-13T18:15:00Z","v":17396,"vw":2.360269},{"c":2.355,"h":2.3696,"l":2.35,"n":45,"o":2.35,"t":"2026-10-13T18:30:00Z","v":7315,"vw":2.357198},{"c":2.35,"h":2.36,"l":2.35,"n":35,"o":2.355,"t":"2026-10-13T18:45:00Z","v":4074,"vw":2.355236},{"c":2.35,"h":2.36,"l":2.35,"n":37,"o":2.355,"t":"2026-10-13T19:00:00Z","v":17816,"vw":2.354777},{"c":2.335,"h":2.3578,"l":2.32,"n":188,"o":2.3578,"t":"2026-10-13T19:15:00Z","v":58277,"vw":2.338936},{"c":2.34,"h":2.34,"l":2.33,"n":35,"o":2.335,"t":"2026-10-13T19:30:00Z","v":6398,"vw":2.335724},{"c":2.31,"h":2.3488,"l":2.31,"n":238,"o":2.3488,"t":"2026-10-13T19:45:00Z","v":50431,"vw":2.332136},{"c":2.32,"h":2.33,"l":2.32,"n":6,"o":2.33,"t":"2026-10-13T20:00:00Z","v":26635,"vw":2.329812},{"c":2.38,"h":2.38,"l":2.34,"n":20,"o":2.35,"t":"2026-10-13T20:15:00Z","v":1299,"vw":2.365594},{"c":2.3699,"h":2.3699,"l":2.3696,"n":2,"o":2.3696,"t":"2026-10-13T20:30:00Z","v":1250,"vw":2.36984},{"c":2.36,"h":2.3697,"l":2.36,"n":2,"o":2.3697,"t":"2026-10-13T20:45:00Z","v":5500,"vw":2.368818},{"c":2.35,"h":2.3611,"l":2.35,"n":22,"o":2.3611,"t":"2026-10-13T21:15:00Z","v":2206,"vw":2.358949},{"c":2.33,"h":2.34,"l":2.33,"n":4,"o":2.34,"t":"2026-10-13T21:30:00Z","v":6592,"vw":2.330746},{"c":2.33,"h":2.34,"l":2.33,"n":34,"o":2.34,"t":"2026-10-13T21:45:00Z","v":1193,"vw":2.331608},{"c":2.33,"h":2.33,"l":2.32,"n":43,"o":2.32,"t":"2026-10-13T22:15:00Z","v":1051,"vw":2.328418},{"c":2.336,"h":2.336,"l":2.336,"n":8,"o":2.336,"t":"2026-10-13T22:30:00Z","v":512,"vw":2.336},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-10-13T22:45:00Z","v":400,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-13T23:15:00Z","v":857,"vw":2.31},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-13T23:30:00Z","v":1100,"vw":2.35},{"c":2.29,"h":2.31,"l":2.29,"n":44,"o":2.31,"t":"2026-10-13T23:45:00Z","v":5100,"vw":2.300215},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-14T09:00:00Z","v":1263,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-14T09:30:00Z","v":200,"vw":2.33},{"c":2.28,"h":2.33,"l":2.28,"n":6,"o":2.33,"t":"2026-10-14T10:30:00Z","v":2253,"vw":2.29045},{"c":2.26,"h":2.26,"l":2.25,"n":4,"o":2.25,"t":"2026-10-14T10:45:00Z","v":3582,"vw":2.255896},{"c":2.37,"h":2.4145,"l":2.37,"n":2,"o":2.4145,"t":"2026-10-14T11:00:00Z","v":2500,"vw":2.3789},{"c":2.3605,"h":2.37,"l":2.3605,"n":7,"o":2.37,"t":"2026-10-14T11:15:00Z","v":3100,"vw":2.363729},{"c":2.37,"h":2.39,"l":2.35,"n":17,"o":2.3603,"t":"2026-10-14T11:30:00Z","v":10644,"vw":2.360626},{"c":2.35,"h":2.36,"l":2.35,"n":8,"o":2.36,"t":"2026-10-14T11:45:00Z","v":633,"vw":2.353619},{"c":2.33,"h":2.34,"l":2.32,"n":12,"o":2.34,"t":"2026-10-14T12:00:00Z","v":1300,"vw":2.336617},{"c":2.3506,"h":2.3989,"l":2.3506,"n":3,"o":2.3989,"t":"2026-10-14T12:15:00Z","v":3425,"vw":2.389818},{"c":2.32,"h":2.36,"l":2.32,"n":17,"o":2.35,"t":"2026-10-14T12:30:00Z","v":52245,"vw":2.324573},{"c":2.3007,"h":2.32,"l":2.3007,"n":4,"o":2.32,"t":"2026-10-14T13:00:00Z","v":830,"vw":2.310001},{"c":2.145,"h":2.27,"l":2.13,"n":418,"o":2.27,"t":"2026-10-14T13:30:00Z","v":87446,"vw":2.207545},{"c":2.1101,"h":2.16,"l":2.1,"n":183,"o":2.145,"t":"2026-10-14T13:45:00Z","v":68556,"vw":2.120056},{"c":2.095,"h":2.12,"l":2.075,"n":324,"o":2.1177,"t":"2026-10-14T14:00:00Z","v":97471,"vw":2.09752},{"c":2.1,"h":2.105,"l":2.08,"n":487,"o":2.0999,"t":"2026-10-14T14:15:00Z","v":147643,"vw":2.098184},{"c":2.115,"h":2.1195,"l":2.1,"n":135,"o":2.11,"t":"2026-10-14T14:30:00Z","v":21343,"vw":2.109708},{"c":2.135,"h":2.135,"l":2.1,"n":192,"o":2.11,"t":"2026-10-14T14:45:00Z","v":37817,"vw":2.116984},{"c":2.095,"h":2.1399,"l":2.08,"n":252,"o":2.135,"t":"2026-10-14T15:00:00Z","v":74837,"vw":2.115413},{"c":2.115,"h":2.1155,"l":2.09,"n":105,"o":2.0994,"t":"2026-10-14T15:15:00Z","v":14165,"vw":2.101186},{"c":2.125,"h":2.13,"l":2.115,"n":151,"o":2.1199,"t":"2026-10-14T15:30:00Z","v":25206,"vw":2.119805},{"c":2.18,"h":2.18,"l":2.125,"n":231,"o":2.125,"t":"2026-10-14T15:45:00Z","v":86801,"vw":2.141215},{"c":2.1698,"h":2.18,"l":2.145,"n":305,"o":2.17,"t":"2026-10-14T16:00:00Z","v":102685,"vw":2.154795},{"c":2.165,"h":2.18,"l":2.165,"n":228,"o":2.165,"t":"2026-10-14T16:15:00Z","v":43453,"vw":2.177974},{"c":2.185,"h":2.1899,"l":2.165,"n":151,"o":2.17,"t":"2026-10-14T16:30:00Z","v":26514,"vw":2.183511},{"c":2.195,"h":2.205,"l":2.185,"n":217,"o":2.1876,"t":"2026-10-14T16:45:00Z","v":55576,"vw":2.19913},{"c":2.195,"h":2.201,"l":2.19,"n":178,"o":2.2,"t":"2026-10-14T17:00:00Z","v":79125,"vw":2.198402},{"c":2.1898,"h":2.195,"l":2.185,"n":52,"o":2.195,"t":"2026-10-14T17:15:00Z","v":8103,"vw":2.188747},{"c":2.1719,"h":2.185,"l":2.165,"n":91,"o":2.185,"t":"2026-10-14T17:30:00Z","v":15705,"vw":2.174273},{"c":2.1618,"h":2.185,"l":2.16,"n":81,"o":2.1781,"t":"2026-10-14T17:45:00Z","v":26831,"vw":2.175903},{"c":2.1499,"h":2.1681,"l":2.14,"n":77,"o":2.165,"t":"2026-10-14T18:00:00Z","v":16218,"vw":2.15086},{"c":2.145,"h":2.15,"l":2.14,"n":31,"o":2.14,"t":"2026-10-14T18:15:00Z","v":11847,"vw":2.14303},{"c":2.12,"h":2.149,"l":2.115,"n":330,"o":2.14,"t":"2026-10-14T18:30:00Z","v":84519,"vw":2.122912},{"c":2.1298,"h":2.13,"l":2.11,"n":87,"o":2.115,"t":"2026-10-14T18:45:00Z","v":13448,"vw":2.122959},{"c":2.105,"h":2.1299,"l":2.085,"n":572,"o":2.125,"t":"2026-10-14T19:00:00Z","v":122017,"vw":2.093569},{"c":2.0958,"h":2.11,"l":2.095,"n":159,"o":2.1099,"t":"2026-10-14T19:15:00Z","v":21185,"vw":2.10173},{"c":2.11,"h":2.11,"l":2.095,"n":237,"o":2.1,"t":"2026-10-14T19:30:00Z","v":29967,"vw":2.106055},{"c":2.135,"h":2.15,"l":2.105,"n":618,"o":2.11,"t":"2026-10-14T19:45:00Z","v":91314,"vw":2.130831},{"c":2.1842,"h":2.1842,"l":2.15,"n":8,"o":2.15,"t":"2026-10-14T20:00:00Z","v":24555,"vw":2.150697},{"c":2.1812,"h":2.1812,"l":2.1812,"n":1,"o":2.1812,"t":"2026-10-14T20:15:00Z","v":100,"vw":2.1812},{"c":2.17,"h":2.17,"l":2.1642,"n":6,"o":2.1642,"t":"2026-10-14T20:45:00Z","v":1084,"vw":2.167294},{"c":2.1783,"h":2.1783,"l":2.1783,"n":1,"o":2.1783,"t":"2026-10-14T21:45:00Z","v":1000,"vw":2.1783},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-14T22:15:00Z","v":100,"vw":2.15},{"c":2.11,"h":2.14,"l":2.1,"n":3,"o":2.14,"t":"2026-10-14T22:30:00Z","v":1300,"vw":2.105385},{"c":2.1787,"h":2.1787,"l":2.1787,"n":1,"o":2.1787,"t":"2026-10-14T22:45:00Z","v":900,"vw":2.1787},{"c":2.14,"h":2.1418,"l":2.14,"n":3,"o":2.1418,"t":"2026-10-14T23:45:00Z","v":801,"vw":2.140675},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-15T09:45:00Z","v":400,"vw":2.17},{"c":2.0716,"h":2.12,"l":2.0716,"n":2,"o":2.12,"t":"2026-10-15T11:00:00Z","v":1100,"vw":2.076},{"c":2.0831,"h":2.0831,"l":2.0831,"n":1,"o":2.0831,"t":"2026-10-15T11:15:00Z","v":250,"vw":2.0831},{"c":2.08,"h":2.08,"l":2.08,"n":4,"o":2.08,"t":"2026-10-15T11:30:00Z","v":404,"vw":2.08},{"c":2.1,"h":2.103,"l":2.1,"n":2,"o":2.103,"t":"2026-10-15T11:45:00Z","v":9037,"vw":2.100664},{"c":2.11,"h":2.11,"l":2.11,"n":5,"o":2.11,"t":"2026-10-15T12:00:00Z","v":1000,"vw":2.11},{"c":2.2548,"h":2.2548,"l":2.2548,"n":1,"o":2.2548,"t":"2026-10-15T12:15:00Z","v":150,"vw":2.2548},{"c":2.2,"h":2.2,"l":2.19,"n":13,"o":2.19,"t":"2026-10-15T12:30:00Z","v":9764,"vw":2.198155},{"c":2.2845,"h":2.2845,"l":2.27,"n":2,"o":2.27,"t":"2026-10-15T12:45:00Z","v":2000,"vw":2.27725},{"c":2.28,"h":2.28,"l":2.2,"n":39,"o":2.2795,"t":"2026-10-15T13:00:00Z","v":13079,"vw":2.268426},{"c":2.28,"h":2.2815,"l":2.28,"n":23,"o":2.28,"t":"2026-10-15T13:15:00Z","v":8713,"vw":2.280035},{"c":2.205,"h":2.25,"l":2.205,"n":160,"o":2.21,"t":"2026-10-15T13:30:00Z","v":51914,"vw":2.22469},{"c":2.186,"h":2.22,"l":2.182,"n":239,"o":2.205,"t":"2026-10-15T13:45:00Z","v":59317,"vw":2.199857},{"c":2.17,"h":2.21,"l":2.16,"n":168,"o":2.1893,"t":"2026-10-15T14:00:00Z","v":63836,"vw":2.190346},{"c":2.165,"h":2.1699,"l":2.16,"n":35,"o":2.1676,"t":"2026-10-15T14:15:00Z","v":6511,"vw":2.164688},{"c":2.175,"h":2.175,"l":2.16,"n":49,"o":2.165,"t":"2026-10-15T14:30:00Z","v":14043,"vw":2.168721},{"c":2.18,"h":2.18,"l":2.17,"n":94,"o":2.1782,"t":"2026-10-15T14:45:00Z","v":18645,"vw":2.174894},{"c":2.218,"h":2.2293,"l":2.17,"n":440,"o":2.175,"t":"2026-10-15T15:00:00Z","v":136016,"vw":2.19987},{"c":2.215,"h":2.22,"l":2.215,"n":42,"o":2.22,"t":"2026-10-15T15:15:00Z","v":17157,"vw":2.215812},{"c":2.155,"h":2.21,"l":2.155,"n":81,"o":2.21,"t":"2026-10-15T15:30:00Z","v":10472,"vw":2.189265},{"c":2.12,"h":2.1599,"l":2.1181,"n":236,"o":2.1599,"t":"2026-10-15T15:45:00Z","v":66004,"vw":2.137198},{"c":2.1299,"h":2.1299,"l":2.1137,"n":25,"o":2.1252,"t":"2026-10-15T16:00:00Z","v":11988,"vw":2.125112},{"c":2.125,"h":2.13,"l":2.12,"n":48,"o":2.125,"t":"2026-10-15T16:15:00Z","v":11242,"vw":2.125182},{"c":2.095,"h":2.125,"l":2.095,"n":126,"o":2.125,"t":"2026-10-15T16:30:00Z","v":41095,"vw":2.108645},{"c":2.105,"h":2.11,"l":2.0901,"n":54,"o":2.0999,"t":"2026-10-15T16:45:00Z","v":9030,"vw":2.1012},{"c":2.105,"h":2.11,"l":2.105,"n":67,"o":2.105,"t":"2026-10-15T17:00:00Z","v":23436,"vw":2.10865},{"c":2.105,"h":2.1099,"l":2.1,"n":146,"o":2.1079,"t":"2026-10-15T17:15:00Z","v":21977,"vw":2.10329},{"c":2.095,"h":2.1167,"l":2.085,"n":251,"o":2.104,"t":"2026-10-15T17:30:00Z","v":27206,"vw":2.102074},{"c":2.1025,"h":2.1061,"l":2.0975,"n":40,"o":2.1,"t":"2026-10-15T17:45:00Z","v":5469,"vw":2.101906},{"c":2.105,"h":2.1099,"l":2.1001,"n":29,"o":2.1076,"t":"2026-10-15T18:00:00Z","v":14773,"vw":2.104951},{"c":2.105,"h":2.1099,"l":2.1044,"n":30,"o":2.105,"t":"2026-10-15T18:15:00Z","v":12068,"vw":2.108293},{"c":2.095,"h":2.11,"l":2.0901,"n":68,"o":2.105,"t":"2026-10-15T18:30:00Z","v":24870,"vw":2.101649},{"c":2.095,"h":2.0999,"l":2.0919,"n":22,"o":2.095,"t":"2026-10-15T18:45:00Z","v":11513,"vw":2.098422},{"c":2.095,"h":2.1,"l":2.08,"n":209,"o":2.095,"t":"2026-10-15T19:00:00Z","v":52788,"vw":2.086167},{"c":2.15,"h":2.15,"l":2.0999,"n":78,"o":2.1,"t":"2026-10-15T19:15:00Z","v":16435,"vw":2.115067},{"c":2.1481,"h":2.15,"l":2.135,"n":77,"o":2.1399,"t":"2026-10-15T19:30:00Z","v":12766,"vw":2.142803},{"c":2.13,"h":2.1481,"l":2.12,"n":324,"o":2.1481,"t":"2026-10-15T19:45:00Z","v":42885,"vw":2.129776},{"c":2.12,"h":2.12,"l":2.12,"n":5,"o":2.12,"t":"2026-10-15T20:00:00Z","v":6306,"vw":2.12},{"c":2.1249,"h":2.1249,"l":2.1249,"n":2,"o":2.1249,"t":"2026-10-15T20:15:00Z","v":420,"vw":2.1249},{"c":2.19,"h":2.19,"l":2.15,"n":2,"o":2.15,"t":"2026-10-15T20:45:00Z","v":375,"vw":2.171333},{"c":2.15,"h":2.15,"l":2.11,"n":8,"o":2.13,"t":"2026-10-15T21:15:00Z","v":4710,"vw":2.141773},{"c":2.0866,"h":2.0866,"l":2.0866,"n":1,"o":2.0866,"t":"2026-10-15T21:30:00Z","v":100,"vw":2.0866},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-15T21:45:00Z","v":1685,"vw":2.08},{"c":2.0842,"h":2.0842,"l":2.0842,"n":1,"o":2.0842,"t":"2026-10-15T23:00:00Z","v":1490,"vw":2.0842},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-15T23:30:00Z","v":109,"vw":2.12},{"c":2.148,"h":2.148,"l":2.148,"n":1,"o":2.148,"t":"2026-10-15T23:45:00Z","v":1000,"vw":2.148},{"c":2.12,"h":2.12,"l":2.1,"n":4,"o":2.1,"t":"2026-10-16T08:00:00Z","v":3400,"vw":2.102364},{"c":2.23,"h":2.23,"l":2.18,"n":7,"o":2.18,"t":"2026-10-16T10:00:00Z","v":3041,"vw":2.210908},{"c":2.175,"h":2.175,"l":2.175,"n":1,"o":2.175,"t":"2026-10-16T10:15:00Z","v":100,"vw":2.175},{"c":2.2229,"h":2.2229,"l":2.2229,"n":1,"o":2.2229,"t":"2026-10-16T10:30:00Z","v":900,"vw":2.2229},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-10-16T11:00:00Z","v":500,"vw":2.21},{"c":2.16,"h":2.21,"l":2.16,"n":4,"o":2.21,"t":"2026-10-16T11:30:00Z","v":499,"vw":2.196381},{"c":2.1363,"h":2.1363,"l":2.1363,"n":1,"o":2.1363,"t":"2026-10-16T12:30:00Z","v":190,"vw":2.1363},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-10-16T13:00:00Z","v":460,"vw":2.17},{"c":2.13,"h":2.17,"l":2.08,"n":137,"o":2.13,"t":"2026-10-16T13:30:00Z","v":91339,"vw":2.134999},{"c":2.09,"h":2.12,"l":2.09,"n":42,"o":2.115,"t":"2026-10-16T13:45:00Z","v":14653,"vw":2.106612},{"c":2.108,"h":2.115,"l":2.08,"n":54,"o":2.115,"t":"2026-10-16T14:00:00Z","v":12370,"vw":2.099391},{"c":2.12,"h":2.16,"l":2.095,"n":64,"o":2.1051,"t":"2026-10-16T14:15:00Z","v":22638,"vw":2.120675},{"c":2.1399,"h":2.15,"l":2.1172,"n":21,"o":2.15,"t":"2026-10-16T14:30:00Z","v":11475,"vw":2.132228},{"c":2.12,"h":2.13,"l":2.12,"n":20,"o":2.13,"t":"2026-10-16T14:45:00Z","v":2137,"vw":2.12549},{"c":2.08,"h":2.12,"l":2.08,"n":124,"o":2.12,"t":"2026-10-16T15:00:00Z","v":43089,"vw":2.089815},{"c":2.07,"h":2.1,"l":2.07,"n":33,"o":2.08,"t":"2026-10-16T15:15:00Z","v":14962,"vw":2.090628},{"c":2.1,"h":2.1,"l":2.08,"n":95,"o":2.08,"t":"2026-10-16T15:30:00Z","v":19264,"vw":2.089413},{"c":2.08,"h":2.1,"l":2.08,"n":33,"o":2.085,"t":"2026-10-16T15:45:00Z","v":6354,"vw":2.088034},{"c":2.08,"h":2.09,"l":2.0701,"n":91,"o":2.09,"t":"2026-10-16T16:00:00Z","v":44427,"vw":2.080198},{"c":2.06,"h":2.09,"l":2.06,"n":77,"o":2.08,"t":"2026-10-16T16:15:00Z","v":8025,"vw":2.071724},{"c":2.07,"h":2.07,"l":2.06,"n":11,"o":2.07,"t":"2026-10-16T16:30:00Z","v":10838,"vw":2.063583},{"c":2.075,"h":2.08,"l":2.06,"n":87,"o":2.07,"t":"2026-10-16T16:45:00Z","v":12118,"vw":2.071819},{"c":2.065,"h":2.075,"l":2.0619,"n":102,"o":2.075,"t":"2026-10-16T17:00:00Z","v":9963,"vw":2.069399},{"c":2.065,"h":2.0681,"l":2.06,"n":107,"o":2.06,"t":"2026-10-16T17:15:00Z","v":11506,"vw":2.062314},{"c":2.08,"h":2.08,"l":2.06,"n":48,"o":2.0681,"t":"2026-10-16T17:30:00Z","v":7707,"vw":2.073231},{"c":2.07,"h":2.08,"l":2.07,"n":78,"o":2.0712,"t":"2026-10-16T17:45:00Z","v":6602,"vw":2.073052},{"c":2.09,"h":2.09,"l":2.075,"n":64,"o":2.075,"t":"2026-10-16T18:00:00Z","v":15853,"vw":2.080782},{"c":2.08,"h":2.095,"l":2.08,"n":72,"o":2.09,"t":"2026-10-16T18:15:00Z","v":9925,"vw":2.090399},{"c":2.055,"h":2.085,"l":2.05,"n":141,"o":2.085,"t":"2026-10-16T18:30:00Z","v":30202,"vw":2.060596},{"c":2.06,"h":2.07,"l":2.05,"n":118,"o":2.0579,"t":"2026-10-16T18:45:00Z","v":32641,"vw":2.060146},{"c":2.07,"h":2.075,"l":2.055,"n":80,"o":2.055,"t":"2026-10-16T19:00:00Z","v":16487,"vw":2.064648},{"c":2.05,"h":2.07,"l":2.05,"n":54,"o":2.0665,"t":"2026-10-16T19:15:00Z","v":11590,"vw":2.067677},{"c":2.07,"h":2.0728,"l":2.05,"n":62,"o":2.065,"t":"2026-10-16T19:30:00Z","v":5227,"vw":2.061723},{"c":2.01,"h":2.065,"l":1.99,"n":901,"o":2.065,"t":"2026-10-16T19:45:00Z","v":621038,"vw":2.010417},{"c":2,"h":2.04,"l":2,"n":26,"o":2.03,"t":"2026-10-16T20:00:00Z","v":76570,"vw":2.019649},{"c":2.07,"h":2.24,"l":2.05,"n":10,"o":2.05,"t":"2026-10-16T20:15:00Z","v":2818,"vw":2.210089},{"c":2.01,"h":2.04,"l":2.01,"n":7,"o":2.03,"t":"2026-10-16T20:30:00Z","v":904,"vw":2.022317},{"c":2.0457,"h":2.0457,"l":2.0457,"n":1,"o":2.0457,"t":"2026-10-16T21:15:00Z","v":200,"vw":2.0457},{"c":2.0294,"h":2.0294,"l":2.0294,"n":1,"o":2.0294,"t":"2026-10-16T21:30:00Z","v":1000,"vw":2.0294},{"c":2.01,"h":2.01,"l":2,"n":5,"o":2.01,"t":"2026-10-16T22:30:00Z","v":1415,"vw":2.008243},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-10-16T22:45:00Z","v":9143,"vw":2},{"c":2.0299,"h":2.03,"l":2.0019,"n":11,"o":2.0019,"t":"2026-10-16T23:45:00Z","v":12096,"vw":2.029562},{"c":2.0307,"h":2.0307,"l":2.0307,"n":1,"o":2.0307,"t":"2026-10-19T11:15:00Z","v":1950,"vw":2.0307},{"c":2.03,"h":2.04,"l":2.03,"n":6,"o":2.04,"t":"2026-10-19T11:30:00Z","v":4623,"vw":2.038814},{"c":2.03,"h":2.07,"l":2.03,"n":5,"o":2.07,"t":"2026-10-19T12:30:00Z","v":907,"vw":2.034427},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-10-19T13:15:00Z","v":100,"vw":2.05},{"c":2.045,"h":2.1212,"l":2.02,"n":196,"o":2.03,"t":"2026-10-19T13:30:00Z","v":131816,"vw":2.086013},{"c":2.065,"h":2.07,"l":2.03,"n":235,"o":2.0676,"t":"2026-10-19T13:45:00Z","v":26235,"vw":2.047029},{"c":2.07,"h":2.07,"l":2.05,"n":63,"o":2.065,"t":"2026-10-19T14:00:00Z","v":27744,"vw":2.053859},{"c":2.07,"h":2.0899,"l":2.06,"n":80,"o":2.07,"t":"2026-10-19T14:15:00Z","v":8091,"vw":2.074204},{"c":2.075,"h":2.08,"l":2.065,"n":56,"o":2.07,"t":"2026-10-19T14:30:00Z","v":13194,"vw":2.071688},{"c":2.07,"h":2.077,"l":2.07,"n":34,"o":2.075,"t":"2026-10-19T14:45:00Z","v":7752,"vw":2.075827},{"c":2.0899,"h":2.09,"l":2.08,"n":27,"o":2.0847,"t":"2026-10-19T15:00:00Z","v":2574,"vw":2.082326},{"c":2.085,"h":2.09,"l":2.075,"n":44,"o":2.08,"t":"2026-10-19T15:15:00Z","v":17292,"vw":2.083867},{"c":2.06,"h":2.0899,"l":2.0547,"n":186,"o":2.08,"t":"2026-10-19T15:30:00Z","v":45459,"vw":2.072469},{"c":2.069,"h":2.075,"l":2.06,"n":223,"o":2.06,"t":"2026-10-19T15:45:00Z","v":68004,"vw":2.069713},{"c":2.0662,"h":2.07,"l":2.06,"n":47,"o":2.065,"t":"2026-10-19T16:00:00Z","v":5499,"vw":2.064518},{"c":2.07,"h":2.075,"l":2.065,"n":36,"o":2.07,"t":"2026-10-19T16:15:00Z","v":3723,"vw":2.069407},{"c":2.08,"h":2.08,"l":2.07,"n":11,"o":2.0792,"t":"2026-10-19T16:30:00Z","v":1940,"vw":2.077602},{"c":2.075,"h":2.08,"l":2.06,"n":94,"o":2.07,"t":"2026-10-19T16:45:00Z","v":19389,"vw":2.071113},{"c":2.05,"h":2.07,"l":2.05,"n":29,"o":2.07,"t":"2026-10-19T17:00:00Z","v":8014,"vw":2.059933},{"c":2.06,"h":2.065,"l":2.05,"n":35,"o":2.052,"t":"2026-10-19T17:15:00Z","v":10674,"vw":2.058928},{"c":2.07,"h":2.07,"l":2.0521,"n":97,"o":2.0652,"t":"2026-10-19T17:30:00Z","v":15057,"vw":2.058952},{"c":2.04,"h":2.0614,"l":2.03,"n":99,"o":2.06,"t":"2026-10-19T17:45:00Z","v":27241,"vw":2.046132},{"c":2.05,"h":2.05,"l":2.035,"n":48,"o":2.0369,"t":"2026-10-19T18:00:00Z","v":16856,"vw":2.040297},{"c":2.06,"h":2.06,"l":2.04,"n":139,"o":2.0436,"t":"2026-10-19T18:15:00Z","v":100648,"vw":2.057337},{"c":2.075,"h":2.08,"l":2.055,"n":188,"o":2.06,"t":"2026-10-19T18:30:00Z","v":25590,"vw":2.065507},{"c":2.08,"h":2.08,"l":2.075,"n":34,"o":2.08,"t":"2026-10-19T18:45:00Z","v":4425,"vw":2.079858},{"c":2.1,"h":2.11,"l":2.075,"n":234,"o":2.08,"t":"2026-10-19T19:00:00Z","v":42837,"vw":2.087058},{"c":2.11,"h":2.11,"l":2.09,"n":110,"o":2.1,"t":"2026-10-19T19:15:00Z","v":10900,"vw":2.104866},{"c":2.075,"h":2.11,"l":2.075,"n":100,"o":2.1,"t":"2026-10-19T19:30:00Z","v":17200,"vw":2.088234},{"c":2.11,"h":2.12,"l":2.07,"n":452,"o":2.08,"t":"2026-10-19T19:45:00Z","v":78856,"vw":2.103714},{"c":2.11,"h":2.11,"l":2.108,"n":6,"o":2.108,"t":"2026-10-19T20:00:00Z","v":18628,"vw":2.109989},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-19T20:15:00Z","v":2664,"vw":2.11},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-10-19T20:30:00Z","v":125,"vw":2.15},{"c":2.125,"h":2.125,"l":2.125,"n":1,"o":2.125,"t":"2026-10-19T21:00:00Z","v":290,"vw":2.125},{"c":2.1699,"h":2.1699,"l":2.1699,"n":1,"o":2.1699,"t":"2026-10-19T23:45:00Z","v":222,"vw":2.1699},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-20T08:30:00Z","v":125,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-20T08:45:00Z","v":133,"vw":2.11},{"c":2.11,"h":2.14,"l":2.11,"n":2,"o":2.14,"t":"2026-10-20T09:15:00Z","v":867,"vw":2.127301},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-10-20T11:45:00Z","v":400,"vw":2.12},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-20T12:15:00Z","v":500,"vw":2.09},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-20T12:45:00Z","v":100,"vw":2.12},{"c":2.12,"h":2.12,"l":2.1196,"n":2,"o":2.1196,"t":"2026-10-20T13:00:00Z","v":670,"vw":2.119696},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-10-20T13:15:00Z","v":3590,"vw":2.12},{"c":2.095,"h":2.16,"l":2.07,"n":131,"o":2.11,"t":"2026-10-20T13:30:00Z","v":87575,"vw":2.102048},{"c":2.1,"h":2.1,"l":2.0524,"n":94,"o":2.08,"t":"2026-10-20T13:45:00Z","v":47748,"vw":2.074987},{"c":2.075,"h":2.085,"l":2.04,"n":562,"o":2.06,"t":"2026-10-20T14:00:00Z","v":52173,"vw":2.058269},{"c":2.11,"h":2.11,"l":2.05,"n":59,"o":2.08,"t":"2026-10-20T14:15:00Z","v":9388,"vw":2.080036},{"c":2.1589,"h":2.18,"l":2.1109,"n":94,"o":2.1395,"t":"2026-10-20T14:30:00Z","v":26339,"vw":2.147153},{"c":2.15,"h":2.157,"l":2.132,"n":77,"o":2.15,"t":"2026-10-20T14:45:00Z","v":28728,"vw":2.142279},{"c":2.08,"h":2.16,"l":2.08,"n":118,"o":2.145,"t":"2026-10-20T15:00:00Z","v":23343,"vw":2.128886},{"c":2.065,"h":2.09,"l":2.06,"n":53,"o":2.08,"t":"2026-10-20T15:15:00Z","v":11620,"vw":2.077466},{"c":2.06,"h":2.09,"l":2.04,"n":168,"o":2.0696,"t":"2026-10-20T15:30:00Z","v":157114,"vw":2.060609},{"c":2.0784,"h":2.0784,"l":2.04,"n":59,"o":2.06,"t":"2026-10-20T15:45:00Z","v":14851,"vw":2.052991},{"c":2.07,"h":2.07,"l":2.05,"n":22,"o":2.06,"t":"2026-10-20T16:00:00Z","v":6023,"vw":2.061646},{"c":2.05,"h":2.067,"l":2.05,"n":31,"o":2.05,"t":"2026-10-20T16:15:00Z","v":3585,"vw":2.05901},{"c":2.05,"h":2.06,"l":2.04,"n":78,"o":2.06,"t":"2026-10-20T16:30:00Z","v":9144,"vw":2.051532},{"c":2.04,"h":2.06,"l":2.04,"n":49,"o":2.05,"t":"2026-10-20T16:45:00Z","v":19360,"vw":2.049774},{"c":2.03,"h":2.055,"l":2.03,"n":112,"o":2.0429,"t":"2026-10-20T17:00:00Z","v":19007,"vw":2.042693},{"c":1.995,"h":2.04,"l":1.98,"n":342,"o":2.03,"t":"2026-10-20T17:15:00Z","v":157115,"vw":1.99648},{"c":2,"h":2,"l":1.99,"n":123,"o":1.9994,"t":"2026-10-20T17:30:00Z","v":26671,"vw":1.994661},{"c":1.99,"h":2,"l":1.99,"n":38,"o":1.99,"t":"2026-10-20T17:45:00Z","v":7087,"vw":1.993276},{"c":1.975,"h":1.99,"l":1.97,"n":79,"o":1.985,"t":"2026-10-20T18:00:00Z","v":18870,"vw":1.980193},{"c":1.96,"h":1.98,"l":1.96,"n":68,"o":1.975,"t":"2026-10-20T18:15:00Z","v":17751,"vw":1.971861},{"c":1.958,"h":1.9799,"l":1.955,"n":115,"o":1.96,"t":"2026-10-20T18:30:00Z","v":35991,"vw":1.964493},{"c":1.965,"h":1.98,"l":1.96,"n":68,"o":1.9699,"t":"2026-10-20T18:45:00Z","v":13919,"vw":1.973528},{"c":1.97,"h":1.9854,"l":1.96,"n":59,"o":1.9768,"t":"2026-10-20T19:00:00Z","v":32514,"vw":1.969806},{"c":1.94,"h":1.98,"l":1.9244,"n":264,"o":1.97,"t":"2026-10-20T19:15:00Z","v":126354,"vw":1.949744},{"c":1.93,"h":1.9499,"l":1.93,"n":149,"o":1.935,"t":"2026-10-20T19:30:00Z","v":33845,"vw":1.936823},{"c":1.945,"h":1.95,"l":1.89,"n":760,"o":1.92,"t":"2026-10-20T19:45:00Z","v":212144,"vw":1.911076},{"c":1.97,"h":1.97,"l":1.94,"n":4,"o":1.94,"t":"2026-10-20T20:00:00Z","v":11602,"vw":1.941293},{"c":1.95,"h":1.95,"l":1.9401,"n":4,"o":1.9401,"t":"2026-10-20T20:15:00Z","v":540,"vw":1.944081},{"c":1.97,"h":1.98,"l":1.97,"n":3,"o":1.97,"t":"2026-10-20T20:30:00Z","v":500,"vw":1.974},{"c":1.9756,"h":1.9756,"l":1.9756,"n":1,"o":1.9756,"t":"2026-10-20T20:45:00Z","v":250,"vw":1.9756},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-20T21:00:00Z","v":800,"vw":1.98},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-20T21:15:00Z","v":200,"vw":1.95},{"c":1.9707,"h":1.98,"l":1.9707,"n":3,"o":1.98,"t":"2026-10-20T22:00:00Z","v":5168,"vw":1.971002},{"c":1.9631,"h":1.98,"l":1.9631,"n":2,"o":1.98,"t":"2026-10-20T22:15:00Z","v":600,"vw":1.965917},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-20T22:30:00Z","v":250,"vw":1.96},{"c":1.92,"h":1.95,"l":1.92,"n":10,"o":1.95,"t":"2026-10-20T23:00:00Z","v":1242,"vw":1.926987},{"c":1.9748,"h":1.9748,"l":1.9748,"n":2,"o":1.9748,"t":"2026-10-20T23:45:00Z","v":209,"vw":1.9748},{"c":1.98,"h":1.9839,"l":1.95,"n":21,"o":1.9839,"t":"2026-10-21T11:00:00Z","v":2767,"vw":1.973419},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-10-21T11:45:00Z","v":706,"vw":1.98},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-21T12:00:00Z","v":100,"vw":2},{"c":1.9764,"h":2.03,"l":1.9764,"n":93,"o":1.98,"t":"2026-10-21T13:30:00Z","v":43464,"vw":1.994786},{"c":1.88,"h":1.99,"l":1.87,"n":191,"o":1.9861,"t":"2026-10-21T13:45:00Z","v":86707,"vw":1.926296},{"c":1.875,"h":1.89,"l":1.86,"n":165,"o":1.88,"t":"2026-10-21T14:00:00Z","v":15509,"vw":1.87618},{"c":1.865,"h":1.87,"l":1.8549,"n":217,"o":1.87,"t":"2026-10-21T14:15:00Z","v":34387,"vw":1.865034},{"c":1.91,"h":1.91,"l":1.865,"n":264,"o":1.865,"t":"2026-10-21T14:30:00Z","v":22781,"vw":1.88695},{"c":1.905,"h":1.9199,"l":1.895,"n":96,"o":1.91,"t":"2026-10-21T14:45:00Z","v":18388,"vw":1.903483},{"c":1.92,"h":1.93,"l":1.895,"n":301,"o":1.905,"t":"2026-10-21T15:00:00Z","v":77363,"vw":1.912648},{"c":1.92,"h":1.92,"l":1.9045,"n":73,"o":1.91,"t":"2026-10-21T15:15:00Z","v":4682,"vw":1.913091},{"c":1.925,"h":1.93,"l":1.9,"n":553,"o":1.915,"t":"2026-10-21T15:30:00Z","v":106739,"vw":1.907593},{"c":1.91,"h":1.9288,"l":1.895,"n":216,"o":1.925,"t":"2026-10-21T15:45:00Z","v":33483,"vw":1.906813},{"c":1.92,"h":1.94,"l":1.89,"n":156,"o":1.905,"t":"2026-10-21T16:00:00Z","v":50198,"vw":1.912681},{"c":1.915,"h":1.93,"l":1.9,"n":318,"o":1.92,"t":"2026-10-21T16:15:00Z","v":83953,"vw":1.905862},{"c":1.915,"h":1.92,"l":1.9,"n":82,"o":1.9155,"t":"2026-10-21T16:30:00Z","v":18563,"vw":1.911085},{"c":1.92,"h":1.92,"l":1.895,"n":167,"o":1.9192,"t":"2026-10-21T16:45:00Z","v":43818,"vw":1.904382},{"c":1.905,"h":1.93,"l":1.9,"n":253,"o":1.93,"t":"2026-10-21T17:00:00Z","v":32764,"vw":1.907414},{"c":1.895,"h":1.91,"l":1.895,"n":96,"o":1.905,"t":"2026-10-21T17:15:00Z","v":11559,"vw":1.902057},{"c":1.9185,"h":1.92,"l":1.895,"n":94,"o":1.8976,"t":"2026-10-21T17:30:00Z","v":14238,"vw":1.911474},{"c":1.92,"h":1.92,"l":1.9,"n":138,"o":1.9101,"t":"2026-10-21T17:45:00Z","v":28146,"vw":1.906478},{"c":1.905,"h":1.915,"l":1.9,"n":407,"o":1.91,"t":"2026-10-21T18:00:00Z","v":58509,"vw":1.903496},{"c":1.905,"h":1.91,"l":1.9,"n":89,"o":1.9,"t":"2026-10-21T18:15:00Z","v":11645,"vw":1.900862},{"c":1.905,"h":1.91,"l":1.905,"n":79,"o":1.905,"t":"2026-10-21T18:30:00Z","v":6192,"vw":1.905497},{"c":1.88,"h":1.91,"l":1.88,"n":247,"o":1.91,"t":"2026-10-21T18:45:00Z","v":41756,"vw":1.893035},{"c":1.8898,"h":1.89,"l":1.875,"n":73,"o":1.88,"t":"2026-10-21T19:00:00Z","v":8961,"vw":1.882593},{"c":1.89,"h":1.9096,"l":1.88,"n":262,"o":1.882,"t":"2026-10-21T19:15:00Z","v":68064,"vw":1.888087},{"c":1.9,"h":1.9031,"l":1.89,"n":156,"o":1.9,"t":"2026-10-21T19:30:00Z","v":6278,"vw":1.892799},{"c":1.88,"h":1.92,"l":1.86,"n":473,"o":1.9,"t":"2026-10-21T19:45:00Z","v":58274,"vw":1.893569},{"c":1.89,"h":1.89,"l":1.89,"n":2,"o":1.89,"t":"2026-10-21T20:00:00Z","v":29460,"vw":1.89},{"c":1.8586,"h":1.88,"l":1.8586,"n":4,"o":1.88,"t":"2026-10-21T20:15:00Z","v":500,"vw":1.865889},{"c":1.89,"h":1.89,"l":1.86,"n":3,"o":1.8614,"t":"2026-10-21T20:45:00Z","v":1960,"vw":1.864512},{"c":1.8999,"h":1.8999,"l":1.8999,"n":2,"o":1.8999,"t":"2026-10-21T21:15:00Z","v":3004,"vw":1.8999},{"c":1.8999,"h":1.8999,"l":1.8999,"n":1,"o":1.8999,"t":"2026-10-21T21:30:00Z","v":530,"vw":1.8999},{"c":1.89,"h":1.89,"l":1.89,"n":2,"o":1.89,"t":"2026-10-21T22:15:00Z","v":139,"vw":1.89},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-22T10:30:00Z","v":148,"vw":1.87},{"c":1.8657,"h":1.87,"l":1.8657,"n":4,"o":1.87,"t":"2026-10-22T11:00:00Z","v":3200,"vw":1.867869},{"c":1.8699,"h":1.8699,"l":1.8699,"n":1,"o":1.8699,"t":"2026-10-22T12:00:00Z","v":200,"vw":1.8699},{"c":1.8503,"h":1.8503,"l":1.8503,"n":1,"o":1.8503,"t":"2026-10-22T13:00:00Z","v":1000,"vw":1.8503},{"c":1.8329,"h":1.85,"l":1.83,"n":16,"o":1.85,"t":"2026-10-22T13:15:00Z","v":3804,"vw":1.838343},{"c":1.84,"h":1.87,"l":1.84,"n":101,"o":1.85,"t":"2026-10-22T13:30:00Z","v":78469,"vw":1.850188},{"c":1.825,"h":1.8498,"l":1.822,"n":124,"o":1.84,"t":"2026-10-22T13:45:00Z","v":14874,"vw":1.831876},{"c":1.83,"h":1.8399,"l":1.81,"n":136,"o":1.825,"t":"2026-10-22T14:00:00Z","v":18894,"vw":1.81753},{"c":1.775,"h":1.84,"l":1.77,"n":84,"o":1.83,"t":"2026-10-22T14:15:00Z","v":60788,"vw":1.816023},{"c":1.78,"h":1.785,"l":1.76,"n":93,"o":1.775,"t":"2026-10-22T14:30:00Z","v":23292,"vw":1.77653},{"c":1.7858,"h":1.7899,"l":1.7602,"n":58,"o":1.7801,"t":"2026-10-22T14:45:00Z","v":13145,"vw":1.778554},{"c":1.765,"h":1.79,"l":1.7601,"n":72,"o":1.79,"t":"2026-10-22T15:00:00Z","v":17997,"vw":1.773496},{"c":1.8,"h":1.8,"l":1.76,"n":192,"o":1.7668,"t":"2026-10-22T15:15:00Z","v":75864,"vw":1.793073},{"c":1.78,"h":1.81,"l":1.775,"n":184,"o":1.8099,"t":"2026-10-22T15:30:00Z","v":151287,"vw":1.789323},{"c":1.78,"h":1.79,"l":1.77,"n":61,"o":1.785,"t":"2026-10-22T15:45:00Z","v":22828,"vw":1.777435},{"c":1.795,"h":1.795,"l":1.778,"n":50,"o":1.78,"t":"2026-10-22T16:00:00Z","v":10886,"vw":1.787852},{"c":1.8,"h":1.81,"l":1.79,"n":72,"o":1.8,"t":"2026-10-22T16:15:00Z","v":37473,"vw":1.796669},{"c":1.8186,"h":1.8186,"l":1.8,"n":47,"o":1.81,"t":"2026-10-22T16:30:00Z","v":18104,"vw":1.808578},{"c":1.81,"h":1.8311,"l":1.8,"n":106,"o":1.8,"t":"2026-10-22T16:45:00Z","v":24971,"vw":1.821567},{"c":1.81,"h":1.825,"l":1.8,"n":38,"o":1.825,"t":"2026-10-22T17:00:00Z","v":12810,"vw":1.81217},{"c":1.825,"h":1.83,"l":1.8129,"n":47,"o":1.8129,"t":"2026-10-22T17:15:00Z","v":6653,"vw":1.822264},{"c":1.82,"h":1.8323,"l":1.81,"n":32,"o":1.825,"t":"2026-10-22T17:30:00Z","v":2572,"vw":1.821138},{"c":1.83,"h":1.83,"l":1.81,"n":79,"o":1.81,"t":"2026-10-22T17:45:00Z","v":19558,"vw":1.820902},{"c":1.805,"h":1.8299,"l":1.805,"n":41,"o":1.8299,"t":"2026-10-22T18:00:00Z","v":3425,"vw":1.813264},{"c":1.805,"h":1.825,"l":1.8,"n":109,"o":1.805,"t":"2026-10-22T18:15:00Z","v":18182,"vw":1.816291},{"c":1.815,"h":1.82,"l":1.805,"n":49,"o":1.8199,"t":"2026-10-22T18:30:00Z","v":34574,"vw":1.818834},{"c":1.805,"h":1.815,"l":1.8,"n":48,"o":1.815,"t":"2026-10-22T18:45:00Z","v":9354,"vw":1.808786},{"c":1.8199,"h":1.8199,"l":1.8,"n":64,"o":1.8,"t":"2026-10-22T19:00:00Z","v":12912,"vw":1.805317},{"c":1.7798,"h":1.81,"l":1.77,"n":122,"o":1.81,"t":"2026-10-22T19:15:00Z","v":35228,"vw":1.788353},{"c":1.765,"h":1.78,"l":1.76,"n":100,"o":1.775,"t":"2026-10-22T19:30:00Z","v":30173,"vw":1.769385},{"c":1.73,"h":1.79,"l":1.72,"n":494,"o":1.76,"t":"2026-10-22T19:45:00Z","v":385897,"vw":1.75438},{"c":1.79,"h":1.79,"l":1.73,"n":2,"o":1.73,"t":"2026-10-22T20:00:00Z","v":26429,"vw":1.730227},{"c":1.75,"h":1.82,"l":1.75,"n":3,"o":1.82,"t":"2026-10-22T20:15:00Z","v":594,"vw":1.805237},{"c":1.7517,"h":1.77,"l":1.7517,"n":3,"o":1.77,"t":"2026-10-22T20:30:00Z","v":490,"vw":1.762531},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-22T21:15:00Z","v":146,"vw":1.85},{"c":1.7918,"h":1.7918,"l":1.7918,"n":2,"o":1.7918,"t":"2026-10-22T22:00:00Z","v":115,"vw":1.7918},{"c":1.78,"h":1.79,"l":1.78,"n":7,"o":1.79,"t":"2026-10-22T22:15:00Z","v":474,"vw":1.782571},{"c":1.7717,"h":1.7717,"l":1.7717,"n":1,"o":1.7717,"t":"2026-10-22T22:30:00Z","v":158,"vw":1.7717},{"c":1.8,"h":1.8,"l":1.8,"n":2,"o":1.8,"t":"2026-10-22T22:45:00Z","v":120,"vw":1.8},{"c":1.8708,"h":1.8708,"l":1.82,"n":4,"o":1.82,"t":"2026-10-22T23:15:00Z","v":456,"vw":1.853642}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.02587300030157046,"strike":3.0349200120628184,"iv":1.1721397295453648,"gamma":0.28663203397067877,"theta":-0.0019072716516218009,"vega":0.0009227902132074494,"rho":0.00012498540715396192,"breakevenPct":63.60877765471396},{"delta":0.15,"premium":0.08102462032845972,"strike":5.240984813138388,"iv":2.5193391763483657,"gamma":0.19205190016286605,"theta":-0.005570286580848052,"vega":0.001216435092123232,"rho":0.00015635800026863963,"breakevenPct":184.47773324069104},{"delta":0.2,"premium":0.1048974823399883,"strike":4.097949646799766,"iv":2.3581965483819305,"gamma":0.22647904741422217,"theta":-0.006060849533233093,"vega":0.0014721412726069758,"rho":0.0002112931816039032,"breakevenPct":124.65507425378202},{"delta":0.25,"premium":0.18050260158822096,"strike":5.915078047646628,"iv":3.43697982018542,"gamma":0.17890407383875156,"theta":-0.010050858481272117,"vega":0.0016664312384887926,"rho":0.00022600115888347838,"breakevenPct":225.82748819942537},{"delta":0.3,"premium":0.24825152495285402,"strike":6.912576247642701,"iv":4.120850970417712,"gamma":0.16859759144732672,"theta":-0.013044239442237586,"vega":0.0018266078892912214,"rho":0.00024659074182281334,"breakevenPct":282.76821534079295},{"delta":0.35,"premium":0.21727689539646877,"strike":5.363844769823439,"iv":3.1211186342204513,"gamma":0.36522508468587433,"theta":-0.010035336717698625,"vega":0.0019127970793002941,"rho":0.00034364237357515043,"breakevenPct":198.328077037626},{"delta":0.4,"premium":0.18630226584008353,"strike":3.8151132920041753,"iv":2.1213862980231895,"gamma":0.5618525779244222,"theta":-0.007026433993159662,"vega":0.001998986269309367,"rho":0.00044069400532748763,"breakevenPct":113.88793873445897},{"delta":0.45,"premium":0.15532763628369828,"strike":2.2663818141849124,"iv":1.1216539618259285,"gamma":0.7584800711629699,"theta":-0.0040175312686207,"vega":0.0020851754593184395,"rho":0.0005377456370798247,"breakevenPct":29.447800431292023},{"delta":0.5,"premium":0.2246467300359225,"strike":1.906691587455097,"iv":1.0765137092305863,"gamma":0.7316240384206903,"theta":-0.003520589544473237,"vega":0.0019887733367711523,"rho":0.0005572215956536126,"breakevenPct":13.926572455153906},{"delta":0.55,"premium":0.31479978563486277,"strike":1.7940002679564215,"iv":1.229670362890715,"gamma":0.6583438915857753,"theta":-0.003545456144078596,"vega":0.001854441617895732,"rho":0.0005605828008618082,"breakevenPct":12.721833097673947},{"delta":0.6,"premium":0.40495284123380293,"strike":1.6813089484577464,"iv":1.3828270165508434,"gamma":0.5850637447508603,"theta":-0.003570322743683955,"vega":0.0017201098990203125,"rho":0.0005639440060700038,"breakevenPct":11.51709374019399},{"delta":0.65,"premium":0.49510589683274314,"strike":1.568617628959071,"iv":1.535983670210972,"gamma":0.5117835979159453,"theta":-0.003595189343289314,"vega":0.0015857781801448924,"rho":0.0005673052112781995,"breakevenPct":10.312354382714032},{"delta":0.7,"premium":0.5852589524316832,"strike":1.4559263094603958,"iv":1.6891403238711002,"gamma":0.43850345108103034,"theta":-0.0036200559428946726,"vega":0.0014514464612694726,"rho":0.0005706664164863951,"breakevenPct":9.107615025234075},{"delta":0.75,"premium":0.6754120080306235,"strike":1.3432349899617204,"iv":1.842296977531229,"gamma":0.3652233042461152,"theta":-0.0036449225425000315,"vega":0.0013171147423940526,"rho":0.0005740276216945907,"breakevenPct":7.902875667754117},{"delta":0.8,"premium":0.7655650636295639,"strike":1.230543670463045,"iv":1.9954536311913578,"gamma":0.29194315741120014,"theta":-0.0036697891421053905,"vega":0.0011827830235186325,"rho":0.0005773888269027863,"breakevenPct":6.698136310274158},{"delta":0.85,"premium":0.8557181192285039,"strike":1.11785235096437,"iv":2.148610284851486,"gamma":0.21866301057628512,"theta":-0.0036946557417107495,"vega":0.0010484513046432127,"rho":0.000580750032110982,"breakevenPct":5.4933969527942},{"delta":0.9,"premium":0.9458711748274443,"strike":1.0051610314656947,"iv":2.301766938511615,"gamma":0.14538286374137,"theta":-0.0037195223413161085,"vega":0.0009141195857677927,"rho":0.0005841112373191777,"breakevenPct":4.288657595314241}],"put":[{"delta":0.15,"premium":0.25527211099518293,"strike":1.0527211099518292,"iv":3.820308271458911,"gamma":0.1268995347062528,"theta":-0.007446297948205638,"vega":0.0011698620779246422,"rho":-0.000426277421663574,"breakevenPct":57.37390426787224},{"delta":0.2,"premium":0.2690247081213178,"strike":1.190247081213178,"iv":3.45677629244339,"gamma":0.19191121665946814,"theta":-0.007033072345969047,"vega":0.001304899523057534,"rho":-0.0005119140247979749,"breakevenPct":50.75783765812165},{"delta":0.25,"premium":0.2827773052474527,"strike":1.3277730524745268,"iv":3.093244313427869,"gamma":0.25692289861268347,"theta":-0.006619846743732456,"vega":0.0014399369681904256,"rho":-0.0005975506279323757,"breakevenPct":44.14177104837107},{"delta":0.3,"premium":0.29652990237358756,"strike":1.4652990237358756,"iv":2.7297123344123473,"gamma":0.3219345805658988,"theta":-0.006206621141495865,"vega":0.0015749744133233172,"rho":-0.0006831872310667765,"breakevenPct":37.52570443862048},{"delta":0.35,"premium":0.3102824994997224,"strike":1.6028249949972244,"iv":2.366180355396826,"gamma":0.38694626251911407,"theta":-0.005793395539259275,"vega":0.0017100118584562087,"rho":-0.0007688238342011773,"breakevenPct":30.909637828869904},{"delta":0.4,"premium":0.32403509662585733,"strike":1.7403509662585734,"iv":2.0026483763813046,"gamma":0.45195794447232945,"theta":-0.005380169937022683,"vega":0.0018450493035891006,"rho":-0.0008544604373355782,"breakevenPct":24.293571219119308},{"delta":0.45,"premium":0.3377876937519922,"strike":1.8778769375199222,"iv":1.639116397365783,"gamma":0.5169696264255448,"theta":-0.004966944334786092,"vega":0.001980086748721992,"rho":-0.0009400970404699789,"breakevenPct":17.677504609368725},{"delta":0.5,"premium":0.3660198328740723,"strike":2.018846862204791,"iv":1.3217582443986216,"gamma":0.570268761372574,"theta":-0.004586208434031504,"vega":0.0020888807512121055,"rho":-0.0010371444518847584,"breakevenPct":11.651324068274613},{"delta":0.55,"premium":0.509054054964004,"strike":2.187122417604711,"iv":1.3704925693863144,"gamma":0.5307041307705561,"theta":-0.004463069452169932,"vega":0.0019896017441773345,"rho":-0.0012246632718082543,"breakevenPct":10.302097357242543},{"delta":0.6,"premium":0.6520882770539356,"strike":2.35539797300463,"iv":1.419226894374007,"gamma":0.49113950016853836,"theta":-0.00433993047030836,"vega":0.0018903227371425638,"rho":-0.0014121820917317497,"breakevenPct":8.952870646210474},{"delta":0.65,"premium":0.7951224991438672,"strike":2.52367352840455,"iv":1.4679612193616998,"gamma":0.45157486956652054,"theta":-0.0042167914884467875,"vega":0.0017910437301077928,"rho":-0.0015997009116552456,"breakevenPct":7.603643935178404},{"delta":0.7,"premium":0.9381567212337987,"strike":2.6919490838044693,"iv":1.5166955443493924,"gamma":0.4120102389645028,"theta":-0.004093652506585216,"vega":0.0016917647230730221,"rho":-0.001787219731578741,"breakevenPct":6.254417224146336},{"delta":0.75,"premium":1.0811909433237306,"strike":2.8602246392043886,"iv":1.5654298693370852,"gamma":0.3724456083624849,"theta":-0.003970513524723644,"vega":0.001592485716038251,"rho":-0.001974738551502237,"breakevenPct":4.905190513114265},{"delta":0.8,"premium":1.5837667751272873,"strike":3.3837667751272873,"iv":1.795763266951581,"gamma":0.30920826391588596,"theta":-0.004136676740567439,"vega":0.0014702619355665026,"rho":-0.0024472644669417992,"breakevenPct":3.784477228992945},{"delta":0.85,"premium":5.968139746651373,"strike":7.771002218914935,"iv":3.3289446680156307,"gamma":0.1344214623829776,"theta":-0.006181033604805825,"vega":0.0012248581318858053,"rho":-0.005998483622010763,"breakevenPct":3.6314693038505914},{"delta":0.9,"premium":2.3223234774499617,"strike":4.170196027111073,"iv":1.8169219416878588,"gamma":0.18535354419882571,"theta":-0.0024458970320190695,"vega":0.0009217920227217617,"rho":-0.0031804702490051077,"breakevenPct":1.2255425667569146}]},"raw":{"call":[{"delta":0.1,"premium":0.02587300030157046,"strike":3.0349200120628184,"iv":1.1721397295453648,"gamma":0.28663203397067877,"theta":-0.0019072716516218009,"vega":0.0009227902132074494,"rho":0.00012498540715396192,"breakevenPct":63.60877765471396},{"delta":0.15,"premium":0.08102462032845972,"strike":5.240984813138388,"iv":2.5193391763483657,"gamma":0.19205190016286605,"theta":-0.005570286580848052,"vega":0.001216435092123232,"rho":0.00015635800026863963,"breakevenPct":184.47773324069104},{"delta":0.2,"premium":0.1048974823399883,"strike":4.097949646799766,"iv":2.3581965483819305,"gamma":0.22647904741422217,"theta":-0.006060849533233093,"vega":0.0014721412726069758,"rho":0.0002112931816039032,"breakevenPct":124.65507425378202},{"delta":0.25,"premium":0.18050260158822096,"strike":5.915078047646628,"iv":3.43697982018542,"gamma":0.17890407383875156,"theta":-0.010050858481272117,"vega":0.0016664312384887926,"rho":0.00022600115888347838,"breakevenPct":225.82748819942537},{"delta":0.3,"premium":0.24825152495285402,"strike":6.912576247642701,"iv":4.120850970417712,"gamma":0.16859759144732672,"theta":-0.013044239442237586,"vega":0.0018266078892912214,"rho":0.00024659074182281334,"breakevenPct":282.76821534079295},{"delta":0.35,"premium":0.21727689539646877,"strike":5.363844769823439,"iv":3.1211186342204513,"gamma":0.36522508468587433,"theta":-0.010035336717698625,"vega":0.0019127970793002941,"rho":0.00034364237357515043,"breakevenPct":198.328077037626},{"delta":0.4,"premium":0.18630226584008353,"strike":3.8151132920041753,"iv":2.1213862980231895,"gamma":0.5618525779244222,"theta":-0.007026433993159662,"vega":0.001998986269309367,"rho":0.00044069400532748763,"breakevenPct":113.88793873445897},{"delta":0.45,"premium":0.15532763628369828,"strike":2.2663818141849124,"iv":1.1216539618259285,"gamma":0.7584800711629699,"theta":-0.0040175312686207,"vega":0.0020851754593184395,"rho":0.0005377456370798247,"breakevenPct":29.447800431292023},{"delta":0.5,"premium":0.2246467300359225,"strike":1.906691587455097,"iv":1.0765137092305863,"gamma":0.7316240384206903,"theta":-0.003520589544473237,"vega":0.0019887733367711523,"rho":0.0005572215956536126,"breakevenPct":13.926572455153906},{"delta":0.55,"premium":0.31479978563486277,"strike":1.7940002679564215,"iv":1.229670362890715,"gamma":0.6583438915857753,"theta":-0.003545456144078596,"vega":0.001854441617895732,"rho":0.0005605828008618082,"breakevenPct":12.721833097673947},{"delta":0.6,"premium":0.40495284123380293,"strike":1.6813089484577464,"iv":1.3828270165508434,"gamma":0.5850637447508603,"theta":-0.003570322743683955,"vega":0.0017201098990203125,"rho":0.0005639440060700038,"breakevenPct":11.51709374019399},{"delta":0.65,"premium":0.49510589683274314,"strike":1.568617628959071,"iv":1.535983670210972,"gamma":0.5117835979159453,"theta":-0.003595189343289314,"vega":0.0015857781801448924,"rho":0.0005673052112781995,"breakevenPct":10.312354382714032},{"delta":0.7,"premium":0.5852589524316832,"strike":1.4559263094603958,"iv":1.6891403238711002,"gamma":0.43850345108103034,"theta":-0.0036200559428946726,"vega":0.0014514464612694726,"rho":0.0005706664164863951,"breakevenPct":9.107615025234075},{"delta":0.75,"premium":0.6754120080306235,"strike":1.3432349899617204,"iv":1.842296977531229,"gamma":0.3652233042461152,"theta":-0.0036449225425000315,"vega":0.0013171147423940526,"rho":0.0005740276216945907,"breakevenPct":7.902875667754117},{"delta":0.8,"premium":0.7655650636295639,"strike":1.230543670463045,"iv":1.9954536311913578,"gamma":0.29194315741120014,"theta":-0.0036697891421053905,"vega":0.0011827830235186325,"rho":0.0005773888269027863,"breakevenPct":6.698136310274158},{"delta":0.85,"premium":0.8557181192285039,"strike":1.11785235096437,"iv":2.148610284851486,"gamma":0.21866301057628512,"theta":-0.0036946557417107495,"vega":0.0010484513046432127,"rho":0.000580750032110982,"breakevenPct":5.4933969527942},{"delta":0.9,"premium":0.9458711748274443,"strike":1.0051610314656947,"iv":2.301766938511615,"gamma":0.14538286374137,"theta":-0.0037195223413161085,"vega":0.0009141195857677927,"rho":0.0005841112373191777,"breakevenPct":4.288657595314241}],"put":[{"delta":0.15,"premium":0.25527211099518293,"strike":1.0527211099518292,"iv":3.820308271458911,"gamma":0.1268995347062528,"theta":-0.007446297948205638,"vega":0.0011698620779246422,"rho":-0.000426277421663574,"breakevenPct":57.37390426787224},{"delta":0.2,"premium":0.2690247081213178,"strike":1.190247081213178,"iv":3.45677629244339,"gamma":0.19191121665946814,"theta":-0.007033072345969047,"vega":0.001304899523057534,"rho":-0.0005119140247979749,"breakevenPct":50.75783765812165},{"delta":0.25,"premium":0.2827773052474527,"strike":1.3277730524745268,"iv":3.093244313427869,"gamma":0.25692289861268347,"theta":-0.006619846743732456,"vega":0.0014399369681904256,"rho":-0.0005975506279323757,"breakevenPct":44.14177104837107},{"delta":0.3,"premium":0.29652990237358756,"strike":1.4652990237358756,"iv":2.7297123344123473,"gamma":0.3219345805658988,"theta":-0.006206621141495865,"vega":0.0015749744133233172,"rho":-0.0006831872310667765,"breakevenPct":37.52570443862048},{"delta":0.35,"premium":0.3102824994997224,"strike":1.6028249949972244,"iv":2.366180355396826,"gamma":0.38694626251911407,"theta":-0.005793395539259275,"vega":0.0017100118584562087,"rho":-0.0007688238342011773,"breakevenPct":30.909637828869904},{"delta":0.4,"premium":0.32403509662585733,"strike":1.7403509662585734,"iv":2.0026483763813046,"gamma":0.45195794447232945,"theta":-0.005380169937022683,"vega":0.0018450493035891006,"rho":-0.0008544604373355782,"breakevenPct":24.293571219119308},{"delta":0.45,"premium":0.3377876937519922,"strike":1.8778769375199222,"iv":1.639116397365783,"gamma":0.5169696264255448,"theta":-0.004966944334786092,"vega":0.001980086748721992,"rho":-0.0009400970404699789,"breakevenPct":17.677504609368725},{"delta":0.5,"premium":0.3660198328740723,"strike":2.018846862204791,"iv":1.3217582443986216,"gamma":0.570268761372574,"theta":-0.004586208434031504,"vega":0.0020888807512121055,"rho":-0.0010371444518847584,"breakevenPct":11.651324068274613},{"delta":0.55,"premium":0.509054054964004,"strike":2.187122417604711,"iv":1.3704925693863144,"gamma":0.5307041307705561,"theta":-0.004463069452169932,"vega":0.0019896017441773345,"rho":-0.0012246632718082543,"breakevenPct":10.302097357242543},{"delta":0.6,"premium":0.6520882770539356,"strike":2.35539797300463,"iv":1.419226894374007,"gamma":0.49113950016853836,"theta":-0.00433993047030836,"vega":0.0018903227371425638,"rho":-0.0014121820917317497,"breakevenPct":8.952870646210474},{"delta":0.65,"premium":0.7951224991438672,"strike":2.52367352840455,"iv":1.4679612193616998,"gamma":0.45157486956652054,"theta":-0.0042167914884467875,"vega":0.0017910437301077928,"rho":-0.0015997009116552456,"breakevenPct":7.603643935178404},{"delta":0.7,"premium":0.9381567212337987,"strike":2.6919490838044693,"iv":1.5166955443493924,"gamma":0.4120102389645028,"theta":-0.004093652506585216,"vega":0.0016917647230730221,"rho":-0.001787219731578741,"breakevenPct":6.254417224146336},{"delta":0.75,"premium":1.0811909433237306,"strike":2.8602246392043886,"iv":1.5654298693370852,"gamma":0.3724456083624849,"theta":-0.003970513524723644,"vega":0.001592485716038251,"rho":-0.001974738551502237,"breakevenPct":4.905190513114265},{"delta":0.8,"premium":1.5837667751272873,"strike":3.3837667751272873,"iv":1.795763266951581,"gamma":0.30920826391588596,"theta":-0.004136676740567439,"vega":0.0014702619355665026,"rho":-0.0024472644669417992,"breakevenPct":3.784477228992945},{"delta":0.85,"premium":5.968139746651373,"strike":7.771002218914935,"iv":3.3289446680156307,"gamma":0.1344214623829776,"theta":-0.006181033604805825,"vega":0.0012248581318858053,"rho":-0.005998483622010763,"breakevenPct":3.6314693038505914},{"delta":0.9,"premium":2.3223234774499617,"strike":4.170196027111073,"iv":1.8169219416878588,"gamma":0.18535354419882571,"theta":-0.0024458970320190695,"vega":0.0009217920227217617,"rho":-0.0031804702490051077,"breakevenPct":1.2255425667569146}]}},"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"}}