{"symbol":"ALEC","url":"https://intraalpha.com/companies/ALEC","capturedAt":"2026-10-22T19:25:24.329Z","state":"ready","quote":{"symbol":"ALEC","last_price":1.84,"prev_close":1.87,"regular_close":1.84,"change":-0.03,"change_pct":-1.6043,"regular_change":-0.03,"regular_change_pct":-1.6043,"extended_change":0,"extended_change_pct":0,"bid":1.83,"ask":1.84,"bid_size":2900,"ask_size":2500,"volume":1117877,"vwap":1.800286,"open":1.86,"high":1.88,"low":1.74,"close":1.84,"trade_count":5342,"last_trade_at":"2026-10-22T19:22:01.796878262Z","last_quote_at":"2026-10-22T19:25:15.386561769Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T15:25:13.934279124-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ALEC","fetched_at":"2026-10-22T19:25:23.614739+00:00","name":"Alector Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Alector, Inc., a clinical-stage biopharmaceutical company, develops therapies for the treatment of neurodegenerative diseases. The company is headquartered in South San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":208798000,"ebitda":-119029000,"pe_ratio":null,"peg_ratio":null,"book_value":-0.089,"dividend_per_share":null,"dividend_yield":null,"eps":-1.09,"revenue_ttm":13863000,"gross_profit_ttm":-85267000,"profit_margin":0,"operating_margin_ttm":-7.35,"return_on_assets_ttm":-0.276,"return_on_equity_ttm":-3.851,"quarterly_earnings_growth":-0.863,"quarterly_revenue_growth":-0.578,"analyst_target_price":3.9,"analyst_number":0,"beta":0.62,"fifty_two_week_high":2.76,"fifty_two_week_low":1.09,"fifty_day_ma":2.099,"two_hundred_day_ma":2.023,"shares_outstanding":111657000,"forward_pe":8.47,"price_to_sales":15.06,"price_to_book":19.57,"ev_to_revenue":6.01,"ev_to_ebitda":-8.4},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T19:25:23.614739+00:00"},"optionObservedAt":"2026-10-22T19:24:23.382Z","bars":[{"c":1.82,"h":1.85,"l":1.81,"n":41,"o":1.84,"t":"2026-10-15T08:00:00Z","v":5086,"vw":1.818709},{"c":1.825,"h":1.825,"l":1.81,"n":4,"o":1.81,"t":"2026-10-15T08:05:00Z","v":1075,"vw":1.817225},{"c":1.8015,"h":1.8015,"l":1.8015,"n":1,"o":1.8015,"t":"2026-10-15T08:10:00Z","v":169,"vw":1.8015},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-15T08:15:00Z","v":150,"vw":1.85},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-10-15T08:25:00Z","v":786,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-15T08:35:00Z","v":260,"vw":1.84},{"c":1.8087,"h":1.8087,"l":1.8087,"n":1,"o":1.8087,"t":"2026-10-15T08:40:00Z","v":100,"vw":1.8087},{"c":1.8087,"h":1.81,"l":1.8087,"n":2,"o":1.81,"t":"2026-10-15T08:45:00Z","v":516,"vw":1.809486},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-15T09:10:00Z","v":143,"vw":1.82},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-15T09:20:00Z","v":500,"vw":1.82},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-15T09:25:00Z","v":200,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":4,"o":1.83,"t":"2026-10-15T09:35:00Z","v":1151,"vw":1.83},{"c":1.83,"h":1.84,"l":1.83,"n":4,"o":1.84,"t":"2026-10-15T09:55:00Z","v":1176,"vw":1.838148},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-15T10:20:00Z","v":1448,"vw":1.83},{"c":1.8204,"h":1.8204,"l":1.8204,"n":1,"o":1.8204,"t":"2026-10-15T10:25:00Z","v":927,"vw":1.8204},{"c":1.8377,"h":1.84,"l":1.8377,"n":4,"o":1.84,"t":"2026-10-15T11:00:00Z","v":5015,"vw":1.83862},{"c":1.8559,"h":1.872,"l":1.83,"n":33,"o":1.83,"t":"2026-10-15T11:05:00Z","v":27981,"vw":1.851651},{"c":1.856,"h":1.856,"l":1.856,"n":1,"o":1.856,"t":"2026-10-15T11:10:00Z","v":5000,"vw":1.856},{"c":1.87,"h":1.87,"l":1.86,"n":13,"o":1.87,"t":"2026-10-15T11:15:00Z","v":10424,"vw":1.866332},{"c":1.8604,"h":1.8604,"l":1.8604,"n":1,"o":1.8604,"t":"2026-10-15T11:30:00Z","v":406,"vw":1.8604},{"c":1.8631,"h":1.8631,"l":1.8604,"n":2,"o":1.8604,"t":"2026-10-15T11:55:00Z","v":453,"vw":1.860996},{"c":1.87,"h":1.87,"l":1.87,"n":2,"o":1.87,"t":"2026-10-15T12:05:00Z","v":110,"vw":1.87},{"c":1.88,"h":1.88,"l":1.8616,"n":6,"o":1.8616,"t":"2026-10-15T12:20:00Z","v":1071,"vw":1.870153},{"c":1.89,"h":1.8925,"l":1.89,"n":6,"o":1.8925,"t":"2026-10-15T12:30:00Z","v":734,"vw":1.891722},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-15T12:40:00Z","v":172,"vw":1.89},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-15T12:55:00Z","v":100,"vw":1.88},{"c":1.8719,"h":1.88,"l":1.87,"n":7,"o":1.88,"t":"2026-10-15T13:10:00Z","v":2362,"vw":1.871301},{"c":1.87,"h":1.88,"l":1.87,"n":6,"o":1.88,"t":"2026-10-15T13:15:00Z","v":745,"vw":1.871614},{"c":1.8632,"h":1.8632,"l":1.8632,"n":1,"o":1.8632,"t":"2026-10-15T13:20:00Z","v":200,"vw":1.8632},{"c":1.92,"h":1.94,"l":1.89,"n":96,"o":1.89,"t":"2026-10-15T13:25:00Z","v":20559,"vw":1.915895},{"c":1.91,"h":1.925,"l":1.86,"n":587,"o":1.92,"t":"2026-10-15T13:30:00Z","v":127796,"vw":1.888484},{"c":1.87,"h":1.9192,"l":1.87,"n":243,"o":1.91,"t":"2026-10-15T13:35:00Z","v":31383,"vw":1.892031},{"c":1.89,"h":1.89,"l":1.85,"n":547,"o":1.87,"t":"2026-10-15T13:40:00Z","v":103314,"vw":1.857438},{"c":1.9,"h":1.92,"l":1.885,"n":190,"o":1.885,"t":"2026-10-15T13:45:00Z","v":54356,"vw":1.907671},{"c":1.9001,"h":1.92,"l":1.895,"n":252,"o":1.9,"t":"2026-10-15T13:50:00Z","v":199205,"vw":1.900856},{"c":1.91,"h":1.91,"l":1.895,"n":120,"o":1.895,"t":"2026-10-15T13:55:00Z","v":24807,"vw":1.905819},{"c":1.925,"h":1.93,"l":1.915,"n":81,"o":1.92,"t":"2026-10-15T14:00:00Z","v":16285,"vw":1.922887},{"c":1.92,"h":1.93,"l":1.915,"n":62,"o":1.925,"t":"2026-10-15T14:05:00Z","v":13120,"vw":1.921214},{"c":1.925,"h":1.93,"l":1.9105,"n":128,"o":1.915,"t":"2026-10-15T14:10:00Z","v":20573,"vw":1.918495},{"c":1.925,"h":1.93,"l":1.92,"n":106,"o":1.93,"t":"2026-10-15T14:15:00Z","v":16361,"vw":1.928952},{"c":1.915,"h":1.925,"l":1.915,"n":109,"o":1.925,"t":"2026-10-15T14:20:00Z","v":15977,"vw":1.918288},{"c":1.915,"h":1.915,"l":1.9,"n":125,"o":1.912,"t":"2026-10-15T14:25:00Z","v":74543,"vw":1.909969},{"c":1.91,"h":1.915,"l":1.905,"n":76,"o":1.91,"t":"2026-10-15T14:30:00Z","v":11594,"vw":1.911251},{"c":1.94,"h":1.94,"l":1.912,"n":76,"o":1.912,"t":"2026-10-15T14:35:00Z","v":16006,"vw":1.926627},{"c":1.945,"h":1.945,"l":1.935,"n":49,"o":1.94,"t":"2026-10-15T14:40:00Z","v":8411,"vw":1.940683},{"c":1.945,"h":1.95,"l":1.945,"n":45,"o":1.945,"t":"2026-10-15T14:45:00Z","v":4904,"vw":1.946645},{"c":1.93,"h":1.945,"l":1.925,"n":104,"o":1.945,"t":"2026-10-15T14:50:00Z","v":18735,"vw":1.934576},{"c":1.93,"h":1.935,"l":1.93,"n":87,"o":1.93,"t":"2026-10-15T14:55:00Z","v":13459,"vw":1.931451},{"c":1.925,"h":1.935,"l":1.925,"n":43,"o":1.93,"t":"2026-10-15T15:00:00Z","v":3437,"vw":1.93017},{"c":1.94,"h":1.94,"l":1.92,"n":83,"o":1.925,"t":"2026-10-15T15:05:00Z","v":20967,"vw":1.931817},{"c":1.94,"h":1.945,"l":1.94,"n":24,"o":1.945,"t":"2026-10-15T15:10:00Z","v":719,"vw":1.943},{"c":1.945,"h":1.945,"l":1.935,"n":65,"o":1.9408,"t":"2026-10-15T15:15:00Z","v":11011,"vw":1.939475},{"c":1.94,"h":1.9475,"l":1.94,"n":28,"o":1.94,"t":"2026-10-15T15:20:00Z","v":8966,"vw":1.946763},{"c":1.935,"h":1.945,"l":1.93,"n":109,"o":1.945,"t":"2026-10-15T15:25:00Z","v":25758,"vw":1.938763},{"c":1.935,"h":1.945,"l":1.93,"n":116,"o":1.935,"t":"2026-10-15T15:30:00Z","v":26692,"vw":1.939446},{"c":1.935,"h":1.935,"l":1.93,"n":41,"o":1.935,"t":"2026-10-15T15:35:00Z","v":6318,"vw":1.934528},{"c":1.94,"h":1.94,"l":1.935,"n":74,"o":1.935,"t":"2026-10-15T15:40:00Z","v":7364,"vw":1.936259},{"c":1.93,"h":1.936259,"l":1.93,"n":49,"o":1.935,"t":"2026-10-15T15:45:00Z","v":9494,"vw":1.931226},{"c":1.935,"h":1.935,"l":1.925,"n":87,"o":1.935,"t":"2026-10-15T15:50:00Z","v":27495,"vw":1.932161},{"c":1.935,"h":1.94,"l":1.93,"n":156,"o":1.93,"t":"2026-10-15T15:55:00Z","v":32443,"vw":1.939181},{"c":1.935,"h":1.94,"l":1.935,"n":32,"o":1.94,"t":"2026-10-15T16:00:00Z","v":1463,"vw":1.9355},{"c":1.935,"h":1.94,"l":1.93,"n":51,"o":1.935,"t":"2026-10-15T16:05:00Z","v":11502,"vw":1.930468},{"c":1.93,"h":1.9399,"l":1.93,"n":73,"o":1.935,"t":"2026-10-15T16:10:00Z","v":9080,"vw":1.933293},{"c":1.925,"h":1.935,"l":1.921,"n":70,"o":1.935,"t":"2026-10-15T16:15:00Z","v":10706,"vw":1.929338},{"c":1.92,"h":1.9281,"l":1.92,"n":30,"o":1.92,"t":"2026-10-15T16:20:00Z","v":1046,"vw":1.923305},{"c":1.925,"h":1.925,"l":1.92,"n":54,"o":1.92,"t":"2026-10-15T16:25:00Z","v":10277,"vw":1.920459},{"c":1.92,"h":1.925,"l":1.92,"n":55,"o":1.92,"t":"2026-10-15T16:30:00Z","v":3667,"vw":1.921746},{"c":1.92,"h":1.93,"l":1.92,"n":72,"o":1.92,"t":"2026-10-15T16:35:00Z","v":4223,"vw":1.924243},{"c":1.93,"h":1.93,"l":1.92,"n":69,"o":1.925,"t":"2026-10-15T16:40:00Z","v":5144,"vw":1.923273},{"c":1.925,"h":1.93,"l":1.92,"n":65,"o":1.92,"t":"2026-10-15T16:45:00Z","v":5441,"vw":1.925164},{"c":1.93,"h":1.93,"l":1.925,"n":54,"o":1.925,"t":"2026-10-15T16:50:00Z","v":4549,"vw":1.926375},{"c":1.93,"h":1.93,"l":1.925,"n":42,"o":1.925,"t":"2026-10-15T16:55:00Z","v":3138,"vw":1.926217},{"c":1.93,"h":1.935,"l":1.925,"n":147,"o":1.93,"t":"2026-10-15T17:00:00Z","v":17455,"vw":1.929603},{"c":1.93,"h":1.93,"l":1.925,"n":34,"o":1.925,"t":"2026-10-15T17:05:00Z","v":1892,"vw":1.92789},{"c":1.925,"h":1.93,"l":1.925,"n":33,"o":1.925,"t":"2026-10-15T17:10:00Z","v":2251,"vw":1.926292},{"c":1.925,"h":1.93,"l":1.925,"n":20,"o":1.93,"t":"2026-10-15T17:15:00Z","v":856,"vw":1.928},{"c":1.93,"h":1.93,"l":1.925,"n":47,"o":1.925,"t":"2026-10-15T17:20:00Z","v":3372,"vw":1.925946},{"c":1.925,"h":1.93,"l":1.92,"n":47,"o":1.93,"t":"2026-10-15T17:25:00Z","v":8827,"vw":1.921901},{"c":1.925,"h":1.925,"l":1.92,"n":36,"o":1.925,"t":"2026-10-15T17:30:00Z","v":3877,"vw":1.924714},{"c":1.925,"h":1.93,"l":1.92,"n":40,"o":1.925,"t":"2026-10-15T17:35:00Z","v":2408,"vw":1.925925},{"c":1.925,"h":1.93,"l":1.92,"n":51,"o":1.925,"t":"2026-10-15T17:40:00Z","v":3477,"vw":1.924794},{"c":1.925,"h":1.93,"l":1.925,"n":47,"o":1.93,"t":"2026-10-15T17:45:00Z","v":3708,"vw":1.925785},{"c":1.925,"h":1.925,"l":1.925,"n":13,"o":1.925,"t":"2026-10-15T17:50:00Z","v":715,"vw":1.925},{"c":1.925,"h":1.93,"l":1.925,"n":32,"o":1.93,"t":"2026-10-15T17:55:00Z","v":2652,"vw":1.925676},{"c":1.915,"h":1.93,"l":1.915,"n":77,"o":1.93,"t":"2026-10-15T18:00:00Z","v":8498,"vw":1.919656},{"c":1.92,"h":1.92,"l":1.915,"n":37,"o":1.915,"t":"2026-10-15T18:05:00Z","v":3191,"vw":1.915692},{"c":1.915,"h":1.92,"l":1.9,"n":155,"o":1.92,"t":"2026-10-15T18:10:00Z","v":31673,"vw":1.910726},{"c":1.915,"h":1.92,"l":1.915,"n":35,"o":1.92,"t":"2026-10-15T18:15:00Z","v":1313,"vw":1.917387},{"c":1.91,"h":1.92,"l":1.91,"n":41,"o":1.915,"t":"2026-10-15T18:20:00Z","v":8693,"vw":1.913882},{"c":1.915,"h":1.915,"l":1.91,"n":17,"o":1.915,"t":"2026-10-15T18:25:00Z","v":1012,"vw":1.914297},{"c":1.92,"h":1.92,"l":1.914,"n":26,"o":1.915,"t":"2026-10-15T18:30:00Z","v":1615,"vw":1.917152},{"c":1.905,"h":1.915,"l":1.901,"n":78,"o":1.91,"t":"2026-10-15T18:35:00Z","v":16219,"vw":1.909272},{"c":1.91,"h":1.91,"l":1.905,"n":56,"o":1.91,"t":"2026-10-15T18:40:00Z","v":3021,"vw":1.9075},{"c":1.905,"h":1.91,"l":1.9,"n":30,"o":1.907,"t":"2026-10-15T18:45:00Z","v":4828,"vw":1.905625},{"c":1.915,"h":1.915,"l":1.9,"n":70,"o":1.9001,"t":"2026-10-15T18:50:00Z","v":15059,"vw":1.905556},{"c":1.92,"h":1.92,"l":1.915,"n":24,"o":1.92,"t":"2026-10-15T18:55:00Z","v":1606,"vw":1.917707},{"c":1.92,"h":1.92,"l":1.915,"n":22,"o":1.92,"t":"2026-10-15T19:00:00Z","v":1608,"vw":1.915696},{"c":1.915,"h":1.92,"l":1.915,"n":27,"o":1.915,"t":"2026-10-15T19:05:00Z","v":3373,"vw":1.91563},{"c":1.915,"h":1.92,"l":1.91,"n":71,"o":1.915,"t":"2026-10-15T19:10:00Z","v":16379,"vw":1.915214},{"c":1.915,"h":1.92,"l":1.91,"n":45,"o":1.915,"t":"2026-10-15T19:15:00Z","v":3692,"vw":1.914923},{"c":1.915,"h":1.92,"l":1.91,"n":48,"o":1.91,"t":"2026-10-15T19:20:00Z","v":4559,"vw":1.913959},{"c":1.905,"h":1.92,"l":1.905,"n":174,"o":1.91,"t":"2026-10-15T19:25:00Z","v":26722,"vw":1.910546},{"c":1.91,"h":1.915,"l":1.905,"n":98,"o":1.91,"t":"2026-10-15T19:30:00Z","v":19811,"vw":1.908521},{"c":1.915,"h":1.92,"l":1.91,"n":51,"o":1.915,"t":"2026-10-15T19:35:00Z","v":6843,"vw":1.915159},{"c":1.915,"h":1.92,"l":1.91,"n":54,"o":1.915,"t":"2026-10-15T19:40:00Z","v":3294,"vw":1.91463},{"c":1.905,"h":1.9198,"l":1.905,"n":114,"o":1.915,"t":"2026-10-15T19:45:00Z","v":11576,"vw":1.909108},{"c":1.91,"h":1.91,"l":1.9,"n":174,"o":1.905,"t":"2026-10-15T19:50:00Z","v":31226,"vw":1.90849},{"c":1.92,"h":1.92,"l":1.905,"n":498,"o":1.91,"t":"2026-10-15T19:55:00Z","v":85717,"vw":1.914059},{"c":1.91,"h":1.91,"l":1.91,"n":6,"o":1.91,"t":"2026-10-15T20:00:00Z","v":147102,"vw":1.91},{"c":1.9319,"h":1.9319,"l":1.9319,"n":1,"o":1.9319,"t":"2026-10-15T21:05:00Z","v":223,"vw":1.9319},{"c":1.8303,"h":1.86,"l":1.8303,"n":4,"o":1.86,"t":"2026-10-15T21:30:00Z","v":262,"vw":1.84515},{"c":1.88,"h":1.88,"l":1.88,"n":2,"o":1.88,"t":"2026-10-15T21:50:00Z","v":155,"vw":1.88},{"c":1.8602,"h":1.8602,"l":1.8602,"n":1,"o":1.8602,"t":"2026-10-15T22:35:00Z","v":900,"vw":1.8602},{"c":1.92,"h":1.92,"l":1.9,"n":15,"o":1.9,"t":"2026-10-16T08:00:00Z","v":3422,"vw":1.910417},{"c":1.9,"h":1.9,"l":1.9,"n":2,"o":1.9,"t":"2026-10-16T08:30:00Z","v":443,"vw":1.9},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-16T08:40:00Z","v":500,"vw":1.92},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-16T09:25:00Z","v":117,"vw":1.9},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-16T10:05:00Z","v":125,"vw":1.91},{"c":1.9,"h":1.9004,"l":1.9,"n":2,"o":1.9004,"t":"2026-10-16T10:15:00Z","v":1173,"vw":1.900333},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-16T10:40:00Z","v":625,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-16T11:00:00Z","v":100,"vw":1.9},{"c":1.9004,"h":1.9004,"l":1.9004,"n":1,"o":1.9004,"t":"2026-10-16T11:25:00Z","v":800,"vw":1.9004},{"c":2,"h":2.03,"l":1.9,"n":171,"o":1.9,"t":"2026-10-16T11:30:00Z","v":83019,"vw":1.972278},{"c":1.9962,"h":2.025,"l":1.9704,"n":55,"o":2.0123,"t":"2026-10-16T11:35:00Z","v":10577,"vw":2.011306},{"c":1.95,"h":1.99,"l":1.9057,"n":50,"o":1.99,"t":"2026-10-16T11:40:00Z","v":17520,"vw":1.949212},{"c":1.97,"h":2.02,"l":1.9693,"n":51,"o":2.02,"t":"2026-10-16T11:45:00Z","v":24297,"vw":2.002801},{"c":1.99,"h":2.01,"l":1.96,"n":17,"o":1.99,"t":"2026-10-16T11:50:00Z","v":9300,"vw":1.997938},{"c":1.99,"h":1.99,"l":1.99,"n":8,"o":1.99,"t":"2026-10-16T11:55:00Z","v":251,"vw":1.99},{"c":2,"h":2,"l":1.96,"n":11,"o":1.96,"t":"2026-10-16T12:00:00Z","v":1596,"vw":1.981114},{"c":1.99,"h":2.0093,"l":1.98,"n":8,"o":2.0093,"t":"2026-10-16T12:05:00Z","v":1608,"vw":1.987953},{"c":2.01,"h":2.01,"l":1.99,"n":19,"o":1.99,"t":"2026-10-16T12:10:00Z","v":3030,"vw":2.004089},{"c":2.04,"h":2.05,"l":2.01,"n":69,"o":2.0169,"t":"2026-10-16T12:15:00Z","v":25105,"vw":2.034961},{"c":2.0104,"h":2.0496,"l":2.01,"n":12,"o":2.0396,"t":"2026-10-16T12:20:00Z","v":4212,"vw":2.029771},{"c":2.01,"h":2.01,"l":2.01,"n":5,"o":2.01,"t":"2026-10-16T12:25:00Z","v":1003,"vw":2.01},{"c":2.035,"h":2.04,"l":2.02,"n":23,"o":2.04,"t":"2026-10-16T12:30:00Z","v":14721,"vw":2.028997},{"c":2.06,"h":2.12,"l":2.03,"n":121,"o":2.03,"t":"2026-10-16T12:35:00Z","v":89230,"vw":2.073107},{"c":2.12,"h":2.14,"l":2.0531,"n":185,"o":2.06,"t":"2026-10-16T12:40:00Z","v":68273,"vw":2.104585},{"c":2.1201,"h":2.14,"l":2.1,"n":125,"o":2.12,"t":"2026-10-16T12:45:00Z","v":29224,"vw":2.122116},{"c":2.14,"h":2.16,"l":2.11,"n":145,"o":2.12,"t":"2026-10-16T12:50:00Z","v":21162,"vw":2.140699},{"c":2.11,"h":2.16,"l":2.1,"n":71,"o":2.14,"t":"2026-10-16T12:55:00Z","v":18491,"vw":2.121441},{"c":2.105,"h":2.13,"l":2.1,"n":94,"o":2.11,"t":"2026-10-16T13:00:00Z","v":20357,"vw":2.112427},{"c":2.14,"h":2.1497,"l":2.085,"n":121,"o":2.1,"t":"2026-10-16T13:05:00Z","v":142824,"vw":2.09723},{"c":2.1303,"h":2.15,"l":2.12,"n":62,"o":2.14,"t":"2026-10-16T13:10:00Z","v":30443,"vw":2.139356},{"c":2.1331,"h":2.16,"l":2.12,"n":97,"o":2.14,"t":"2026-10-16T13:15:00Z","v":72925,"vw":2.144802},{"c":2.12,"h":2.1394,"l":2.12,"n":12,"o":2.12,"t":"2026-10-16T13:20:00Z","v":3859,"vw":2.126901},{"c":2.18,"h":2.19,"l":2.12,"n":162,"o":2.12,"t":"2026-10-16T13:25:00Z","v":41186,"vw":2.166631},{"c":2.11,"h":2.18,"l":2.01,"n":883,"o":2.18,"t":"2026-10-16T13:30:00Z","v":363061,"vw":2.102258},{"c":2.04,"h":2.1399,"l":1.99,"n":1102,"o":2.12,"t":"2026-10-16T13:35:00Z","v":285823,"vw":2.053848},{"c":2.0188,"h":2.055,"l":2.0188,"n":609,"o":2.04,"t":"2026-10-16T13:40:00Z","v":107635,"vw":2.039691},{"c":2.025,"h":2.0299,"l":1.975,"n":403,"o":2.01,"t":"2026-10-16T13:45:00Z","v":114593,"vw":2.012245},{"c":2.0498,"h":2.065,"l":2.02,"n":303,"o":2.025,"t":"2026-10-16T13:50:00Z","v":78502,"vw":2.031847},{"c":2.04,"h":2.06,"l":2.03,"n":389,"o":2.05,"t":"2026-10-16T13:55:00Z","v":88886,"vw":2.04286},{"c":2,"h":2.04,"l":2,"n":491,"o":2.035,"t":"2026-10-16T14:00:00Z","v":152236,"vw":2.009957},{"c":2.01,"h":2.035,"l":2,"n":235,"o":2,"t":"2026-10-16T14:05:00Z","v":44535,"vw":2.014554},{"c":2.005,"h":2.02,"l":2,"n":110,"o":2.015,"t":"2026-10-16T14:10:00Z","v":24341,"vw":2.005272},{"c":1.991,"h":2.015,"l":1.99,"n":242,"o":2.005,"t":"2026-10-16T14:15:00Z","v":47469,"vw":2.000978},{"c":1.9898,"h":1.995,"l":1.98,"n":125,"o":1.985,"t":"2026-10-16T14:20:00Z","v":44334,"vw":1.984351},{"c":1.99,"h":2,"l":1.99,"n":210,"o":1.99,"t":"2026-10-16T14:25:00Z","v":57683,"vw":1.995104},{"c":2.0088,"h":2.015,"l":1.995,"n":224,"o":1.995,"t":"2026-10-16T14:30:00Z","v":47383,"vw":2.002946},{"c":2.035,"h":2.035,"l":2.005,"n":399,"o":2.005,"t":"2026-10-16T14:35:00Z","v":109879,"vw":2.025258},{"c":2.025,"h":2.05,"l":2.015,"n":237,"o":2.0399,"t":"2026-10-16T14:40:00Z","v":77203,"vw":2.034708},{"c":2.02,"h":2.035,"l":2.01,"n":250,"o":2.025,"t":"2026-10-16T14:45:00Z","v":48570,"vw":2.022183},{"c":2.0299,"h":2.03,"l":2.01,"n":117,"o":2.021,"t":"2026-10-16T14:50:00Z","v":19322,"vw":2.020863},{"c":1.985,"h":2.035,"l":1.985,"n":253,"o":2.025,"t":"2026-10-16T14:55:00Z","v":45581,"vw":2.005157},{"c":1.965,"h":1.985,"l":1.965,"n":114,"o":1.985,"t":"2026-10-16T15:00:00Z","v":32002,"vw":1.971423},{"c":1.95,"h":1.965,"l":1.95,"n":117,"o":1.965,"t":"2026-10-16T15:05:00Z","v":8005,"vw":1.956663},{"c":1.935,"h":1.96,"l":1.935,"n":265,"o":1.95,"t":"2026-10-16T15:10:00Z","v":67764,"vw":1.948513},{"c":1.925,"h":1.93,"l":1.92,"n":95,"o":1.93,"t":"2026-10-16T15:15:00Z","v":16112,"vw":1.924397},{"c":1.905,"h":1.93,"l":1.895,"n":196,"o":1.925,"t":"2026-10-16T15:20:00Z","v":49399,"vw":1.909027},{"c":1.895,"h":1.91,"l":1.885,"n":209,"o":1.905,"t":"2026-10-16T15:25:00Z","v":48030,"vw":1.897277},{"c":1.8981,"h":1.905,"l":1.888,"n":198,"o":1.9,"t":"2026-10-16T15:30:00Z","v":47546,"vw":1.896453},{"c":1.875,"h":1.9,"l":1.875,"n":143,"o":1.894,"t":"2026-10-16T15:35:00Z","v":26910,"vw":1.890043},{"c":1.865,"h":1.88,"l":1.865,"n":125,"o":1.875,"t":"2026-10-16T15:40:00Z","v":13588,"vw":1.87256},{"c":1.865,"h":1.875,"l":1.86,"n":129,"o":1.865,"t":"2026-10-16T15:45:00Z","v":12367,"vw":1.867232},{"c":1.845,"h":1.87,"l":1.845,"n":130,"o":1.865,"t":"2026-10-16T15:50:00Z","v":15663,"vw":1.857253},{"c":1.855,"h":1.86,"l":1.82,"n":357,"o":1.8457,"t":"2026-10-16T15:55:00Z","v":107688,"vw":1.832513},{"c":1.855,"h":1.865,"l":1.85,"n":119,"o":1.85,"t":"2026-10-16T16:00:00Z","v":22247,"vw":1.855367},{"c":1.845,"h":1.855,"l":1.84,"n":127,"o":1.855,"t":"2026-10-16T16:05:00Z","v":28276,"vw":1.847182},{"c":1.835,"h":1.86,"l":1.83,"n":266,"o":1.845,"t":"2026-10-16T16:10:00Z","v":44444,"vw":1.849418},{"c":1.835,"h":1.84,"l":1.835,"n":135,"o":1.835,"t":"2026-10-16T16:15:00Z","v":23412,"vw":1.838117},{"c":1.875,"h":1.895,"l":1.7901,"n":1129,"o":1.8307,"t":"2026-10-16T16:20:00Z","v":318968,"vw":1.846846},{"c":1.875,"h":1.89,"l":1.86,"n":167,"o":1.875,"t":"2026-10-16T16:25:00Z","v":34402,"vw":1.87383},{"c":1.895,"h":1.9,"l":1.87,"n":252,"o":1.875,"t":"2026-10-16T16:30:00Z","v":49969,"vw":1.883898},{"c":1.934,"h":1.935,"l":1.89,"n":328,"o":1.895,"t":"2026-10-16T16:35:00Z","v":74977,"vw":1.906194},{"c":1.895,"h":1.9399,"l":1.885,"n":292,"o":1.93,"t":"2026-10-16T16:40:00Z","v":110292,"vw":1.908501},{"c":1.875,"h":1.9,"l":1.875,"n":156,"o":1.895,"t":"2026-10-16T16:45:00Z","v":29913,"vw":1.881955},{"c":1.885,"h":1.885,"l":1.87,"n":61,"o":1.875,"t":"2026-10-16T16:50:00Z","v":7612,"vw":1.879636},{"c":1.885,"h":1.89,"l":1.8803,"n":55,"o":1.885,"t":"2026-10-16T16:55:00Z","v":8795,"vw":1.887642},{"c":1.885,"h":1.89,"l":1.88,"n":38,"o":1.885,"t":"2026-10-16T17:00:00Z","v":4427,"vw":1.885256},{"c":1.885,"h":1.89,"l":1.875,"n":127,"o":1.885,"t":"2026-10-16T17:05:00Z","v":32901,"vw":1.878128},{"c":1.875,"h":1.89,"l":1.875,"n":142,"o":1.89,"t":"2026-10-16T17:10:00Z","v":13684,"vw":1.881132},{"c":1.885,"h":1.89,"l":1.875,"n":78,"o":1.875,"t":"2026-10-16T17:15:00Z","v":12821,"vw":1.882399},{"c":1.895,"h":1.8999,"l":1.885,"n":97,"o":1.89,"t":"2026-10-16T17:20:00Z","v":14141,"vw":1.892524},{"c":1.885,"h":1.895,"l":1.885,"n":90,"o":1.89,"t":"2026-10-16T17:25:00Z","v":16578,"vw":1.890179},{"c":1.89,"h":1.895,"l":1.885,"n":115,"o":1.885,"t":"2026-10-16T17:30:00Z","v":15697,"vw":1.889041},{"c":1.885,"h":1.89,"l":1.88,"n":110,"o":1.88,"t":"2026-10-16T17:35:00Z","v":11555,"vw":1.885099},{"c":1.895,"h":1.9,"l":1.885,"n":162,"o":1.885,"t":"2026-10-16T17:40:00Z","v":23373,"vw":1.892552},{"c":1.895,"h":1.9,"l":1.8923,"n":115,"o":1.9,"t":"2026-10-16T17:45:00Z","v":19332,"vw":1.895031},{"c":1.895,"h":1.895,"l":1.89,"n":156,"o":1.895,"t":"2026-10-16T17:50:00Z","v":27855,"vw":1.893916},{"c":1.91,"h":1.91,"l":1.895,"n":76,"o":1.895,"t":"2026-10-16T17:55:00Z","v":20856,"vw":1.90189},{"c":1.91,"h":1.91,"l":1.9,"n":118,"o":1.91,"t":"2026-10-16T18:00:00Z","v":12298,"vw":1.906108},{"c":1.905,"h":1.91,"l":1.9001,"n":66,"o":1.91,"t":"2026-10-16T18:05:00Z","v":4611,"vw":1.905384},{"c":1.9,"h":1.9087,"l":1.89,"n":162,"o":1.905,"t":"2026-10-16T18:10:00Z","v":28845,"vw":1.897135},{"c":1.9,"h":1.9,"l":1.89,"n":63,"o":1.895,"t":"2026-10-16T18:15:00Z","v":5176,"vw":1.895496},{"c":1.9,"h":1.9,"l":1.894,"n":74,"o":1.895,"t":"2026-10-16T18:20:00Z","v":5281,"vw":1.896433},{"c":1.905,"h":1.91,"l":1.895,"n":148,"o":1.895,"t":"2026-10-16T18:25:00Z","v":14268,"vw":1.901152},{"c":1.905,"h":1.91,"l":1.905,"n":67,"o":1.9058,"t":"2026-10-16T18:30:00Z","v":5320,"vw":1.907604},{"c":1.91,"h":1.91,"l":1.9025,"n":82,"o":1.905,"t":"2026-10-16T18:35:00Z","v":5435,"vw":1.90585},{"c":1.91,"h":1.91,"l":1.9,"n":126,"o":1.905,"t":"2026-10-16T18:40:00Z","v":8452,"vw":1.907072},{"c":1.885,"h":1.915,"l":1.885,"n":325,"o":1.91,"t":"2026-10-16T18:45:00Z","v":66118,"vw":1.89934},{"c":1.915,"h":1.92,"l":1.885,"n":206,"o":1.885,"t":"2026-10-16T18:50:00Z","v":38188,"vw":1.893725},{"c":1.91,"h":1.92,"l":1.91,"n":88,"o":1.91,"t":"2026-10-16T18:55:00Z","v":7867,"vw":1.913781},{"c":1.905,"h":1.92,"l":1.9,"n":178,"o":1.915,"t":"2026-10-16T19:00:00Z","v":26794,"vw":1.905835},{"c":1.905,"h":1.91,"l":1.9,"n":107,"o":1.9,"t":"2026-10-16T19:05:00Z","v":14565,"vw":1.90541},{"c":1.905,"h":1.91,"l":1.9,"n":101,"o":1.91,"t":"2026-10-16T19:10:00Z","v":8035,"vw":1.906799},{"c":1.915,"h":1.92,"l":1.9,"n":312,"o":1.905,"t":"2026-10-16T19:15:00Z","v":59783,"vw":1.911076},{"c":1.92,"h":1.92,"l":1.91,"n":70,"o":1.915,"t":"2026-10-16T19:20:00Z","v":6158,"vw":1.914506},{"c":1.905,"h":1.92,"l":1.9,"n":269,"o":1.91,"t":"2026-10-16T19:25:00Z","v":20545,"vw":1.908399},{"c":1.905,"h":1.91,"l":1.895,"n":266,"o":1.905,"t":"2026-10-16T19:30:00Z","v":61967,"vw":1.90395},{"c":1.905,"h":1.91,"l":1.89,"n":169,"o":1.905,"t":"2026-10-16T19:35:00Z","v":30988,"vw":1.898746},{"c":1.9,"h":1.9,"l":1.8936,"n":225,"o":1.9,"t":"2026-10-16T19:40:00Z","v":57002,"vw":1.895936},{"c":1.895,"h":1.9,"l":1.89,"n":223,"o":1.895,"t":"2026-10-16T19:45:00Z","v":47588,"vw":1.895181},{"c":1.855,"h":1.9,"l":1.85,"n":654,"o":1.895,"t":"2026-10-16T19:50:00Z","v":158271,"vw":1.875156},{"c":1.8399,"h":1.86,"l":1.83,"n":1429,"o":1.855,"t":"2026-10-16T19:55:00Z","v":249038,"vw":1.846363},{"c":1.835,"h":1.84,"l":1.835,"n":10,"o":1.84,"t":"2026-10-16T20:00:00Z","v":290011,"vw":1.839997},{"c":1.8412,"h":1.8412,"l":1.8412,"n":1,"o":1.8412,"t":"2026-10-16T20:20:00Z","v":100,"vw":1.8412},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-16T20:40:00Z","v":127,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-16T20:50:00Z","v":340,"vw":1.85},{"c":1.84,"h":1.84,"l":1.84,"n":3,"o":1.84,"t":"2026-10-16T21:00:00Z","v":245,"vw":1.84},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-16T21:05:00Z","v":140,"vw":1.85},{"c":1.8417,"h":1.8417,"l":1.8417,"n":1,"o":1.8417,"t":"2026-10-16T21:10:00Z","v":150,"vw":1.8417},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-10-16T21:20:00Z","v":316,"vw":1.84},{"c":1.8418,"h":1.8418,"l":1.8418,"n":1,"o":1.8418,"t":"2026-10-16T21:35:00Z","v":203,"vw":1.8418},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-10-16T21:40:00Z","v":5540,"vw":1.84},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-16T22:30:00Z","v":500,"vw":1.87},{"c":1.87,"h":1.87,"l":1.87,"n":7,"o":1.87,"t":"2026-10-16T23:30:00Z","v":253,"vw":1.87},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-16T23:55:00Z","v":285,"vw":1.85},{"c":1.85,"h":1.87,"l":1.85,"n":21,"o":1.87,"t":"2026-10-19T08:00:00Z","v":1216,"vw":1.855239},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-19T08:05:00Z","v":130,"vw":1.85},{"c":1.8404,"h":1.8404,"l":1.8404,"n":1,"o":1.8404,"t":"2026-10-19T08:15:00Z","v":350,"vw":1.8404},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-19T08:35:00Z","v":500,"vw":1.86},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-19T08:50:00Z","v":500,"vw":1.86},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-19T09:10:00Z","v":352,"vw":1.84},{"c":1.8401,"h":1.8401,"l":1.8401,"n":1,"o":1.8401,"t":"2026-10-19T09:20:00Z","v":3173,"vw":1.8401},{"c":1.89,"h":1.89,"l":1.87,"n":6,"o":1.87,"t":"2026-10-19T10:05:00Z","v":471,"vw":1.8825},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-19T10:30:00Z","v":150,"vw":1.88},{"c":1.88,"h":1.88,"l":1.88,"n":2,"o":1.88,"t":"2026-10-19T10:45:00Z","v":101,"vw":1.88},{"c":1.8999,"h":1.8999,"l":1.8999,"n":1,"o":1.8999,"t":"2026-10-19T11:00:00Z","v":200,"vw":1.8999},{"c":1.85,"h":1.87,"l":1.85,"n":9,"o":1.87,"t":"2026-10-19T11:25:00Z","v":330,"vw":1.856667},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-19T12:15:00Z","v":170,"vw":1.85},{"c":1.86,"h":1.86,"l":1.86,"n":4,"o":1.86,"t":"2026-10-19T12:30:00Z","v":1457,"vw":1.86},{"c":1.86,"h":1.86,"l":1.8503,"n":3,"o":1.8503,"t":"2026-10-19T12:45:00Z","v":3020,"vw":1.853429},{"c":1.854,"h":1.854,"l":1.854,"n":1,"o":1.854,"t":"2026-10-19T12:50:00Z","v":232,"vw":1.854},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-19T13:15:00Z","v":500,"vw":1.88},{"c":1.85,"h":1.86,"l":1.85,"n":3,"o":1.86,"t":"2026-10-19T13:20:00Z","v":500,"vw":1.854008},{"c":1.85,"h":1.85,"l":1.85,"n":34,"o":1.85,"t":"2026-10-19T13:25:00Z","v":5007,"vw":1.85},{"c":1.855,"h":1.86,"l":1.84,"n":203,"o":1.85,"t":"2026-10-19T13:30:00Z","v":23124,"vw":1.85021},{"c":1.875,"h":1.885,"l":1.855,"n":187,"o":1.855,"t":"2026-10-19T13:35:00Z","v":35024,"vw":1.872333},{"c":1.835,"h":1.87,"l":1.835,"n":197,"o":1.87,"t":"2026-10-19T13:40:00Z","v":38967,"vw":1.84899},{"c":1.815,"h":1.845,"l":1.815,"n":176,"o":1.8386,"t":"2026-10-19T13:45:00Z","v":31184,"vw":1.834885},{"c":1.775,"h":1.82,"l":1.77,"n":174,"o":1.815,"t":"2026-10-19T13:50:00Z","v":54164,"vw":1.804136},{"c":1.77,"h":1.785,"l":1.765,"n":140,"o":1.775,"t":"2026-10-19T13:55:00Z","v":62107,"vw":1.773137},{"c":1.775,"h":1.78,"l":1.77,"n":52,"o":1.775,"t":"2026-10-19T14:00:00Z","v":12888,"vw":1.778005},{"c":1.78,"h":1.785,"l":1.77,"n":59,"o":1.77,"t":"2026-10-19T14:05:00Z","v":15172,"vw":1.780082},{"c":1.79,"h":1.814,"l":1.78,"n":294,"o":1.78,"t":"2026-10-19T14:10:00Z","v":62985,"vw":1.80153},{"c":1.785,"h":1.795,"l":1.785,"n":37,"o":1.795,"t":"2026-10-19T14:15:00Z","v":4663,"vw":1.7913},{"c":1.81,"h":1.815,"l":1.785,"n":99,"o":1.785,"t":"2026-10-19T14:20:00Z","v":20024,"vw":1.801827},{"c":1.835,"h":1.84,"l":1.81,"n":113,"o":1.815,"t":"2026-10-19T14:25:00Z","v":21718,"vw":1.823665},{"c":1.825,"h":1.835,"l":1.82,"n":39,"o":1.83,"t":"2026-10-19T14:30:00Z","v":4969,"vw":1.827702},{"c":1.8315,"h":1.84,"l":1.825,"n":54,"o":1.825,"t":"2026-10-19T14:35:00Z","v":8108,"vw":1.833878},{"c":1.865,"h":1.875,"l":1.83,"n":453,"o":1.835,"t":"2026-10-19T14:40:00Z","v":104898,"vw":1.8587},{"c":1.865,"h":1.87,"l":1.86,"n":43,"o":1.865,"t":"2026-10-19T14:45:00Z","v":4921,"vw":1.863674},{"c":1.86,"h":1.865,"l":1.86,"n":71,"o":1.86,"t":"2026-10-19T14:50:00Z","v":15048,"vw":1.86157},{"c":1.86,"h":1.87,"l":1.86,"n":56,"o":1.865,"t":"2026-10-19T14:55:00Z","v":8080,"vw":1.862072},{"c":1.865,"h":1.87,"l":1.86,"n":53,"o":1.865,"t":"2026-10-19T15:00:00Z","v":16666,"vw":1.866631},{"c":1.865,"h":1.87,"l":1.86,"n":40,"o":1.8699,"t":"2026-10-19T15:05:00Z","v":11744,"vw":1.862853},{"c":1.865,"h":1.87,"l":1.8613,"n":24,"o":1.865,"t":"2026-10-19T15:10:00Z","v":6026,"vw":1.863508},{"c":1.885,"h":1.8899,"l":1.865,"n":133,"o":1.87,"t":"2026-10-19T15:15:00Z","v":67002,"vw":1.883888},{"c":1.885,"h":1.9,"l":1.88,"n":90,"o":1.89,"t":"2026-10-19T15:20:00Z","v":35473,"vw":1.893868},{"c":1.905,"h":1.905,"l":1.8808,"n":123,"o":1.8808,"t":"2026-10-19T15:25:00Z","v":28202,"vw":1.899661},{"c":1.915,"h":1.92,"l":1.9029,"n":56,"o":1.905,"t":"2026-10-19T15:30:00Z","v":14855,"vw":1.909792},{"c":1.915,"h":1.925,"l":1.91,"n":88,"o":1.915,"t":"2026-10-19T15:35:00Z","v":12853,"vw":1.918744},{"c":1.93,"h":1.94,"l":1.911,"n":68,"o":1.92,"t":"2026-10-19T15:40:00Z","v":10188,"vw":1.929894},{"c":1.94,"h":1.945,"l":1.92,"n":111,"o":1.9201,"t":"2026-10-19T15:45:00Z","v":37599,"vw":1.933121},{"c":1.945,"h":1.945,"l":1.94,"n":35,"o":1.94,"t":"2026-10-19T15:50:00Z","v":3791,"vw":1.940608},{"c":1.93,"h":1.95,"l":1.925,"n":272,"o":1.94,"t":"2026-10-19T15:55:00Z","v":58752,"vw":1.939942},{"c":1.92,"h":1.935,"l":1.92,"n":192,"o":1.925,"t":"2026-10-19T16:00:00Z","v":47552,"vw":1.930369},{"c":1.92,"h":1.925,"l":1.91,"n":48,"o":1.925,"t":"2026-10-19T16:05:00Z","v":9941,"vw":1.919979},{"c":1.93,"h":1.93,"l":1.92,"n":34,"o":1.92,"t":"2026-10-19T16:10:00Z","v":6393,"vw":1.921048},{"c":1.945,"h":1.96,"l":1.895,"n":712,"o":1.9299,"t":"2026-10-19T16:15:00Z","v":201877,"vw":1.927125},{"c":1.96,"h":1.96,"l":1.95,"n":25,"o":1.95,"t":"2026-10-19T16:20:00Z","v":4624,"vw":1.9515},{"c":1.955,"h":1.97,"l":1.955,"n":73,"o":1.96,"t":"2026-10-19T16:25:00Z","v":19869,"vw":1.959845},{"c":1.955,"h":1.9577,"l":1.95,"n":46,"o":1.955,"t":"2026-10-19T16:30:00Z","v":10507,"vw":1.954285},{"c":1.955,"h":1.96,"l":1.95,"n":81,"o":1.955,"t":"2026-10-19T16:35:00Z","v":49470,"vw":1.953637},{"c":1.945,"h":1.965,"l":1.945,"n":88,"o":1.955,"t":"2026-10-19T16:40:00Z","v":29771,"vw":1.953833},{"c":1.935,"h":1.945,"l":1.93,"n":36,"o":1.94,"t":"2026-10-19T16:45:00Z","v":8014,"vw":1.937111},{"c":1.935,"h":1.945,"l":1.935,"n":80,"o":1.935,"t":"2026-10-19T16:50:00Z","v":40955,"vw":1.942713},{"c":1.945,"h":1.945,"l":1.935,"n":35,"o":1.935,"t":"2026-10-19T16:55:00Z","v":5968,"vw":1.940397},{"c":1.95,"h":1.95,"l":1.945,"n":5,"o":1.945,"t":"2026-10-19T17:00:00Z","v":1300,"vw":1.94577},{"c":1.945,"h":1.95,"l":1.94,"n":17,"o":1.95,"t":"2026-10-19T17:05:00Z","v":1907,"vw":1.943529},{"c":1.935,"h":1.945,"l":1.931,"n":37,"o":1.94,"t":"2026-10-19T17:10:00Z","v":8295,"vw":1.936987},{"c":1.945,"h":1.945,"l":1.93,"n":62,"o":1.935,"t":"2026-10-19T17:15:00Z","v":12296,"vw":1.938954},{"c":1.94,"h":1.945,"l":1.93,"n":44,"o":1.94,"t":"2026-10-19T17:20:00Z","v":7716,"vw":1.939998},{"c":1.9537,"h":1.955,"l":1.945,"n":53,"o":1.95,"t":"2026-10-19T17:25:00Z","v":7398,"vw":1.951203},{"c":1.955,"h":1.965,"l":1.95,"n":99,"o":1.955,"t":"2026-10-19T17:30:00Z","v":25989,"vw":1.957743},{"c":1.935,"h":1.9541,"l":1.935,"n":70,"o":1.9541,"t":"2026-10-19T17:35:00Z","v":11521,"vw":1.946224},{"c":1.9316,"h":1.935,"l":1.93,"n":44,"o":1.935,"t":"2026-10-19T17:40:00Z","v":6849,"vw":1.934471},{"c":1.935,"h":1.94,"l":1.935,"n":42,"o":1.935,"t":"2026-10-19T17:45:00Z","v":9745,"vw":1.935166},{"c":1.935,"h":1.935,"l":1.935,"n":10,"o":1.935,"t":"2026-10-19T17:50:00Z","v":474,"vw":1.935},{"c":1.935,"h":1.935,"l":1.935,"n":12,"o":1.935,"t":"2026-10-19T17:55:00Z","v":937,"vw":1.935},{"c":1.935,"h":1.945,"l":1.93,"n":225,"o":1.94,"t":"2026-10-19T18:00:00Z","v":36091,"vw":1.939495},{"c":1.935,"h":1.94,"l":1.935,"n":19,"o":1.935,"t":"2026-10-19T18:05:00Z","v":1559,"vw":1.938388},{"c":1.935,"h":1.94,"l":1.93,"n":40,"o":1.94,"t":"2026-10-19T18:10:00Z","v":6344,"vw":1.935005},{"c":1.945,"h":1.945,"l":1.935,"n":55,"o":1.94,"t":"2026-10-19T18:15:00Z","v":10417,"vw":1.940675},{"c":1.925,"h":1.95,"l":1.925,"n":132,"o":1.945,"t":"2026-10-19T18:20:00Z","v":72066,"vw":1.934065},{"c":1.925,"h":1.93,"l":1.92,"n":100,"o":1.93,"t":"2026-10-19T18:25:00Z","v":39676,"vw":1.921672},{"c":1.935,"h":1.94,"l":1.925,"n":94,"o":1.93,"t":"2026-10-19T18:30:00Z","v":17805,"vw":1.930683},{"c":1.935,"h":1.94,"l":1.93,"n":43,"o":1.935,"t":"2026-10-19T18:35:00Z","v":5754,"vw":1.933945},{"c":1.935,"h":1.94,"l":1.935,"n":54,"o":1.935,"t":"2026-10-19T18:40:00Z","v":10384,"vw":1.935464},{"c":1.94,"h":1.95,"l":1.935,"n":56,"o":1.935,"t":"2026-10-19T18:45:00Z","v":8610,"vw":1.943087},{"c":1.945,"h":1.945,"l":1.945,"n":22,"o":1.945,"t":"2026-10-19T18:50:00Z","v":3388,"vw":1.945},{"c":1.945,"h":1.95,"l":1.9439,"n":27,"o":1.9439,"t":"2026-10-19T18:55:00Z","v":7698,"vw":1.948775},{"c":1.945,"h":1.95,"l":1.945,"n":22,"o":1.95,"t":"2026-10-19T19:00:00Z","v":2079,"vw":1.945743},{"c":1.95,"h":1.95,"l":1.945,"n":29,"o":1.95,"t":"2026-10-19T19:05:00Z","v":3000,"vw":1.9474},{"c":1.945,"h":1.95,"l":1.935,"n":334,"o":1.945,"t":"2026-10-19T19:10:00Z","v":71178,"vw":1.941614},{"c":1.945,"h":1.955,"l":1.945,"n":134,"o":1.945,"t":"2026-10-19T19:15:00Z","v":32882,"vw":1.949378},{"c":1.945,"h":1.95,"l":1.94,"n":36,"o":1.95,"t":"2026-10-19T19:20:00Z","v":5458,"vw":1.946154},{"c":1.98,"h":1.985,"l":1.94,"n":270,"o":1.95,"t":"2026-10-19T19:25:00Z","v":63987,"vw":1.957101},{"c":1.98,"h":1.98,"l":1.9708,"n":56,"o":1.975,"t":"2026-10-19T19:30:00Z","v":6005,"vw":1.97609},{"c":1.975,"h":1.99,"l":1.97,"n":158,"o":1.98,"t":"2026-10-19T19:35:00Z","v":59808,"vw":1.97883},{"c":1.98,"h":1.98,"l":1.97,"n":83,"o":1.98,"t":"2026-10-19T19:40:00Z","v":25317,"vw":1.976149},{"c":1.975,"h":1.98,"l":1.97,"n":114,"o":1.975,"t":"2026-10-19T19:45:00Z","v":26550,"vw":1.973719},{"c":1.945,"h":1.975,"l":1.945,"n":288,"o":1.975,"t":"2026-10-19T19:50:00Z","v":119943,"vw":1.959366},{"c":1.95,"h":1.95,"l":1.925,"n":674,"o":1.94,"t":"2026-10-19T19:55:00Z","v":212377,"vw":1.939675},{"c":1.95,"h":1.95,"l":1.95,"n":5,"o":1.95,"t":"2026-10-19T20:00:00Z","v":129136,"vw":1.95},{"c":1.8986,"h":1.91,"l":1.8986,"n":7,"o":1.91,"t":"2026-10-19T20:05:00Z","v":435,"vw":1.903015},{"c":1.9,"h":1.9,"l":1.9,"n":2,"o":1.9,"t":"2026-10-19T20:45:00Z","v":132,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-19T21:55:00Z","v":200,"vw":1.9},{"c":1.91,"h":1.91,"l":1.91,"n":2,"o":1.91,"t":"2026-10-19T22:05:00Z","v":149,"vw":1.91},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-19T22:35:00Z","v":818,"vw":1.9},{"c":1.95,"h":1.95,"l":1.94,"n":34,"o":1.94,"t":"2026-10-20T08:00:00Z","v":1392,"vw":1.944792},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-20T08:10:00Z","v":100,"vw":1.9},{"c":1.91,"h":1.91,"l":1.91,"n":2,"o":1.91,"t":"2026-10-20T08:40:00Z","v":300,"vw":1.91},{"c":1.92,"h":1.92,"l":1.92,"n":3,"o":1.92,"t":"2026-10-20T09:40:00Z","v":1005,"vw":1.92},{"c":1.97,"h":1.97,"l":1.97,"n":10,"o":1.97,"t":"2026-10-20T11:00:00Z","v":236,"vw":1.97},{"c":1.95,"h":1.95,"l":1.95,"n":9,"o":1.95,"t":"2026-10-20T11:15:00Z","v":754,"vw":1.95},{"c":1.954,"h":1.954,"l":1.954,"n":1,"o":1.954,"t":"2026-10-20T11:20:00Z","v":100,"vw":1.954},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-20T11:30:00Z","v":100,"vw":1.96},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-10-20T11:45:00Z","v":323,"vw":1.96},{"c":1.98,"h":1.98,"l":1.97,"n":17,"o":1.97,"t":"2026-10-20T11:50:00Z","v":571,"vw":1.975},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-20T12:05:00Z","v":1500,"vw":1.98},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-10-20T12:10:00Z","v":174,"vw":1.98},{"c":1.9631,"h":1.98,"l":1.9631,"n":4,"o":1.98,"t":"2026-10-20T12:15:00Z","v":900,"vw":1.9718},{"c":1.97,"h":1.97,"l":1.97,"n":2,"o":1.97,"t":"2026-10-20T12:25:00Z","v":133,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":4,"o":1.97,"t":"2026-10-20T13:20:00Z","v":299,"vw":1.97},{"c":1.944,"h":1.99,"l":1.93,"n":287,"o":1.96,"t":"2026-10-20T13:30:00Z","v":51547,"vw":1.949837},{"c":1.939,"h":1.955,"l":1.939,"n":98,"o":1.945,"t":"2026-10-20T13:35:00Z","v":22571,"vw":1.94725},{"c":1.929,"h":1.935,"l":1.915,"n":142,"o":1.931,"t":"2026-10-20T13:40:00Z","v":34035,"vw":1.927691},{"c":1.94,"h":1.945,"l":1.93,"n":104,"o":1.93,"t":"2026-10-20T13:45:00Z","v":26800,"vw":1.939266},{"c":1.945,"h":1.955,"l":1.94,"n":46,"o":1.945,"t":"2026-10-20T13:50:00Z","v":8603,"vw":1.948104},{"c":1.955,"h":1.96,"l":1.94,"n":82,"o":1.945,"t":"2026-10-20T13:55:00Z","v":13659,"vw":1.946066},{"c":1.965,"h":1.97,"l":1.95,"n":106,"o":1.95,"t":"2026-10-20T14:00:00Z","v":14199,"vw":1.958081},{"c":1.965,"h":1.97,"l":1.965,"n":23,"o":1.965,"t":"2026-10-20T14:05:00Z","v":2665,"vw":1.967243},{"c":1.965,"h":1.965,"l":1.965,"n":29,"o":1.965,"t":"2026-10-20T14:10:00Z","v":4650,"vw":1.965},{"c":1.965,"h":1.975,"l":1.965,"n":52,"o":1.97,"t":"2026-10-20T14:15:00Z","v":11575,"vw":1.968673},{"c":1.975,"h":1.975,"l":1.96,"n":50,"o":1.9699,"t":"2026-10-20T14:20:00Z","v":6209,"vw":1.966845},{"c":1.9773,"h":1.99,"l":1.961,"n":123,"o":1.97,"t":"2026-10-20T14:25:00Z","v":17330,"vw":1.973735},{"c":1.98,"h":1.98,"l":1.975,"n":78,"o":1.9799,"t":"2026-10-20T14:30:00Z","v":11435,"vw":1.979759},{"c":1.98,"h":1.985,"l":1.9799,"n":40,"o":1.9799,"t":"2026-10-20T14:35:00Z","v":4459,"vw":1.980966},{"c":2,"h":2,"l":1.985,"n":41,"o":1.985,"t":"2026-10-20T14:40:00Z","v":6416,"vw":1.991177},{"c":1.995,"h":1.995,"l":1.995,"n":8,"o":1.995,"t":"2026-10-20T14:45:00Z","v":1801,"vw":1.995},{"c":1.99,"h":2,"l":1.985,"n":45,"o":1.995,"t":"2026-10-20T14:50:00Z","v":3799,"vw":1.991532},{"c":1.995,"h":2,"l":1.9815,"n":271,"o":1.995,"t":"2026-10-20T14:55:00Z","v":37378,"vw":1.995067},{"c":1.995,"h":2,"l":1.985,"n":105,"o":2,"t":"2026-10-20T15:00:00Z","v":25443,"vw":1.991026},{"c":2.015,"h":2.02,"l":1.99,"n":166,"o":1.995,"t":"2026-10-20T15:05:00Z","v":50592,"vw":2.003922},{"c":2.01,"h":2.02,"l":2.005,"n":57,"o":2.015,"t":"2026-10-20T15:10:00Z","v":14616,"vw":2.010938},{"c":2.025,"h":2.025,"l":2.0015,"n":120,"o":2.0015,"t":"2026-10-20T15:15:00Z","v":24786,"vw":2.015145},{"c":2.015,"h":2.025,"l":2,"n":100,"o":2.025,"t":"2026-10-20T15:20:00Z","v":31507,"vw":2.015362},{"c":2.025,"h":2.025,"l":2.015,"n":33,"o":2.015,"t":"2026-10-20T15:25:00Z","v":5472,"vw":2.02251},{"c":2.015,"h":2.03,"l":2.015,"n":45,"o":2.025,"t":"2026-10-20T15:30:00Z","v":14999,"vw":2.023781},{"c":2.025,"h":2.025,"l":2.02,"n":30,"o":2.02,"t":"2026-10-20T15:35:00Z","v":3235,"vw":2.020438},{"c":2.035,"h":2.04,"l":2.0203,"n":61,"o":2.025,"t":"2026-10-20T15:40:00Z","v":23053,"vw":2.026755},{"c":2.015,"h":2.0392,"l":2.015,"n":74,"o":2.0392,"t":"2026-10-20T15:45:00Z","v":19103,"vw":2.026712},{"c":2.015,"h":2.015,"l":2.015,"n":10,"o":2.015,"t":"2026-10-20T15:50:00Z","v":1330,"vw":2.015},{"c":2.015,"h":2.02,"l":2.0108,"n":24,"o":2.015,"t":"2026-10-20T15:55:00Z","v":4281,"vw":2.013591},{"c":1.995,"h":2.015,"l":1.99,"n":80,"o":2.01,"t":"2026-10-20T16:00:00Z","v":35008,"vw":1.996278},{"c":2.005,"h":2.01,"l":1.99,"n":49,"o":1.992,"t":"2026-10-20T16:05:00Z","v":11085,"vw":1.997374},{"c":1.98,"h":2.0015,"l":1.98,"n":82,"o":2.0015,"t":"2026-10-20T16:10:00Z","v":25270,"vw":1.990537},{"c":1.98,"h":1.99,"l":1.98,"n":37,"o":1.985,"t":"2026-10-20T16:15:00Z","v":4405,"vw":1.982749},{"c":1.995,"h":2,"l":1.98,"n":131,"o":1.98,"t":"2026-10-20T16:20:00Z","v":27732,"vw":1.997126},{"c":2.005,"h":2.005,"l":1.995,"n":193,"o":1.995,"t":"2026-10-20T16:25:00Z","v":13575,"vw":1.999386},{"c":2.005,"h":2.005,"l":2.002,"n":23,"o":2.005,"t":"2026-10-20T16:30:00Z","v":2445,"vw":2.00485},{"c":2.005,"h":2.01,"l":2,"n":131,"o":2.005,"t":"2026-10-20T16:35:00Z","v":24616,"vw":2.00936},{"c":2.005,"h":2.005,"l":2.005,"n":2,"o":2.005,"t":"2026-10-20T16:40:00Z","v":101,"vw":2.005},{"c":2.005,"h":2.01,"l":2.005,"n":24,"o":2.005,"t":"2026-10-20T16:45:00Z","v":2184,"vw":2.00525},{"c":2.005,"h":2.005,"l":1.995,"n":98,"o":2.005,"t":"2026-10-20T16:50:00Z","v":14598,"vw":2.001195},{"c":1.995,"h":2.005,"l":1.995,"n":81,"o":2.005,"t":"2026-10-20T16:55:00Z","v":17165,"vw":1.997371},{"c":1.995,"h":1.995,"l":1.995,"n":9,"o":1.995,"t":"2026-10-20T17:00:00Z","v":872,"vw":1.995},{"c":1.995,"h":2,"l":1.99,"n":47,"o":1.99,"t":"2026-10-20T17:05:00Z","v":10794,"vw":1.99027},{"c":2,"h":2.005,"l":1.995,"n":66,"o":2,"t":"2026-10-20T17:10:00Z","v":11855,"vw":1.999729},{"c":2.005,"h":2.005,"l":2.0037,"n":8,"o":2.005,"t":"2026-10-20T17:15:00Z","v":948,"vw":2.00445},{"c":2.005,"h":2.005,"l":2,"n":14,"o":2.005,"t":"2026-10-20T17:20:00Z","v":1183,"vw":2.003664},{"c":2.01,"h":2.01,"l":2.005,"n":17,"o":2.005,"t":"2026-10-20T17:25:00Z","v":3378,"vw":2.005316},{"c":2.005,"h":2.005,"l":2.005,"n":8,"o":2.005,"t":"2026-10-20T17:30:00Z","v":1198,"vw":2.005},{"c":2.015,"h":2.015,"l":2.0002,"n":140,"o":2.0002,"t":"2026-10-20T17:35:00Z","v":31548,"vw":2.009998},{"c":2.015,"h":2.015,"l":2,"n":61,"o":2.01,"t":"2026-10-20T17:40:00Z","v":10572,"vw":2.009441},{"c":2.01,"h":2.02,"l":2.005,"n":82,"o":2.015,"t":"2026-10-20T17:45:00Z","v":19231,"vw":2.01094},{"c":2.02,"h":2.02,"l":2.01,"n":31,"o":2.015,"t":"2026-10-20T17:50:00Z","v":7325,"vw":2.013865},{"c":2.015,"h":2.015,"l":2.01,"n":15,"o":2.015,"t":"2026-10-20T17:55:00Z","v":2870,"vw":2.014392},{"c":2.015,"h":2.02,"l":2.015,"n":24,"o":2.015,"t":"2026-10-20T18:00:00Z","v":2244,"vw":2.015413},{"c":2.015,"h":2.02,"l":2.015,"n":18,"o":2.015,"t":"2026-10-20T18:05:00Z","v":1278,"vw":2.016363},{"c":2.025,"h":2.0385,"l":2.015,"n":353,"o":2.02,"t":"2026-10-20T18:10:00Z","v":96059,"vw":2.026705},{"c":2.005,"h":2.025,"l":2,"n":108,"o":2.025,"t":"2026-10-20T18:15:00Z","v":35661,"vw":2.013335},{"c":1.98,"h":2.005,"l":1.98,"n":132,"o":2.005,"t":"2026-10-20T18:20:00Z","v":53806,"vw":1.997567},{"c":1.985,"h":1.99,"l":1.98,"n":75,"o":1.985,"t":"2026-10-20T18:25:00Z","v":19654,"vw":1.985613},{"c":1.9723,"h":1.985,"l":1.9701,"n":65,"o":1.98,"t":"2026-10-20T18:30:00Z","v":23055,"vw":1.975755},{"c":1.98,"h":1.985,"l":1.975,"n":180,"o":1.9799,"t":"2026-10-20T18:35:00Z","v":65789,"vw":1.978131},{"c":1.975,"h":1.985,"l":1.965,"n":95,"o":1.985,"t":"2026-10-20T18:40:00Z","v":15351,"vw":1.97146},{"c":1.995,"h":2,"l":1.975,"n":255,"o":1.975,"t":"2026-10-20T18:45:00Z","v":79715,"vw":1.985756},{"c":2.005,"h":2.005,"l":1.995,"n":61,"o":1.995,"t":"2026-10-20T18:50:00Z","v":19024,"vw":2.00031},{"c":2.005,"h":2.01,"l":2,"n":12,"o":2.01,"t":"2026-10-20T18:55:00Z","v":982,"vw":2.005548},{"c":2.005,"h":2.005,"l":2,"n":21,"o":2,"t":"2026-10-20T19:00:00Z","v":4097,"vw":2.004613},{"c":1.995,"h":2.01,"l":1.995,"n":267,"o":2,"t":"2026-10-20T19:05:00Z","v":64638,"vw":2.007848},{"c":2.005,"h":2.01,"l":1.995,"n":199,"o":1.995,"t":"2026-10-20T19:10:00Z","v":42095,"vw":1.996851},{"c":2.005,"h":2.01,"l":1.995,"n":130,"o":2.005,"t":"2026-10-20T19:15:00Z","v":41506,"vw":1.998562},{"c":1.985,"h":2.005,"l":1.981,"n":101,"o":2.005,"t":"2026-10-20T19:20:00Z","v":30394,"vw":1.989176},{"c":1.985,"h":1.9855,"l":1.9715,"n":132,"o":1.985,"t":"2026-10-20T19:25:00Z","v":26958,"vw":1.978538},{"c":1.985,"h":1.99,"l":1.984,"n":41,"o":1.985,"t":"2026-10-20T19:30:00Z","v":5326,"vw":1.985308},{"c":1.975,"h":1.985,"l":1.97,"n":75,"o":1.985,"t":"2026-10-20T19:35:00Z","v":13694,"vw":1.97807},{"c":1.975,"h":1.98,"l":1.97,"n":57,"o":1.98,"t":"2026-10-20T19:40:00Z","v":2518,"vw":1.975564},{"c":1.955,"h":1.98,"l":1.955,"n":220,"o":1.98,"t":"2026-10-20T19:45:00Z","v":53466,"vw":1.96295},{"c":1.965,"h":1.97,"l":1.945,"n":461,"o":1.955,"t":"2026-10-20T19:50:00Z","v":114025,"vw":1.956071},{"c":1.955,"h":1.98,"l":1.95,"n":614,"o":1.965,"t":"2026-10-20T19:55:00Z","v":124209,"vw":1.959484},{"c":1.97,"h":1.97,"l":1.955,"n":10,"o":1.97,"t":"2026-10-20T20:00:00Z","v":279680,"vw":1.969995},{"c":1.97,"h":1.97,"l":1.955,"n":3,"o":1.955,"t":"2026-10-20T20:40:00Z","v":302,"vw":1.961622},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-20T21:00:00Z","v":12165,"vw":1.97},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-10-20T21:35:00Z","v":1138,"vw":1.96},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-20T21:45:00Z","v":1843,"vw":1.97},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-20T22:55:00Z","v":110,"vw":1.95},{"c":2.04,"h":2.04,"l":2.04,"n":10,"o":2.04,"t":"2026-10-21T08:00:00Z","v":348,"vw":2.04},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-21T08:05:00Z","v":300,"vw":1.98},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-21T08:35:00Z","v":700,"vw":1.98},{"c":1.94,"h":1.94,"l":1.94,"n":2,"o":1.94,"t":"2026-10-21T11:05:00Z","v":121,"vw":1.94},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-21T12:20:00Z","v":999,"vw":1.98},{"c":1.93,"h":1.93,"l":1.93,"n":2,"o":1.93,"t":"2026-10-21T12:30:00Z","v":123,"vw":1.93},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-21T12:45:00Z","v":750,"vw":1.93},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-21T13:25:00Z","v":114,"vw":1.97},{"c":1.94,"h":1.98,"l":1.93,"n":96,"o":1.97,"t":"2026-10-21T13:30:00Z","v":24734,"vw":1.952845},{"c":1.96,"h":1.965,"l":1.94,"n":62,"o":1.94,"t":"2026-10-21T13:35:00Z","v":12066,"vw":1.949378},{"c":1.99,"h":1.99,"l":1.9601,"n":40,"o":1.9601,"t":"2026-10-21T13:40:00Z","v":8729,"vw":1.978416},{"c":1.9781,"h":1.99,"l":1.97,"n":137,"o":1.99,"t":"2026-10-21T13:45:00Z","v":31476,"vw":1.976586},{"c":1.975,"h":2,"l":1.975,"n":57,"o":1.975,"t":"2026-10-21T13:50:00Z","v":9802,"vw":1.982527},{"c":1.9515,"h":1.975,"l":1.95,"n":51,"o":1.975,"t":"2026-10-21T13:55:00Z","v":8412,"vw":1.959267},{"c":1.9492,"h":1.955,"l":1.945,"n":35,"o":1.95,"t":"2026-10-21T14:00:00Z","v":5527,"vw":1.949978},{"c":1.955,"h":1.955,"l":1.93,"n":80,"o":1.94,"t":"2026-10-21T14:05:00Z","v":20126,"vw":1.939305},{"c":1.955,"h":1.96,"l":1.9501,"n":45,"o":1.96,"t":"2026-10-21T14:10:00Z","v":13169,"vw":1.955235},{"c":1.955,"h":1.96,"l":1.955,"n":21,"o":1.955,"t":"2026-10-21T14:15:00Z","v":2334,"vw":1.959066},{"c":1.9608,"h":1.965,"l":1.955,"n":119,"o":1.955,"t":"2026-10-21T14:20:00Z","v":6627,"vw":1.960395},{"c":1.9787,"h":1.9787,"l":1.965,"n":43,"o":1.965,"t":"2026-10-21T14:25:00Z","v":7049,"vw":1.970857},{"c":1.99,"h":1.99,"l":1.98,"n":57,"o":1.98,"t":"2026-10-21T14:30:00Z","v":4352,"vw":1.984969},{"c":1.99,"h":1.99,"l":1.9808,"n":57,"o":1.99,"t":"2026-10-21T14:35:00Z","v":4736,"vw":1.986227},{"c":1.99,"h":1.995,"l":1.985,"n":83,"o":1.985,"t":"2026-10-21T14:40:00Z","v":15599,"vw":1.990055},{"c":1.99,"h":1.99,"l":1.985,"n":38,"o":1.985,"t":"2026-10-21T14:45:00Z","v":2227,"vw":1.986222},{"c":1.985,"h":1.99,"l":1.9815,"n":46,"o":1.99,"t":"2026-10-21T14:50:00Z","v":2949,"vw":1.987563},{"c":1.975,"h":1.985,"l":1.975,"n":45,"o":1.985,"t":"2026-10-21T14:55:00Z","v":4857,"vw":1.979659},{"c":1.965,"h":1.975,"l":1.965,"n":42,"o":1.975,"t":"2026-10-21T15:00:00Z","v":5073,"vw":1.968786},{"c":1.965,"h":1.965,"l":1.965,"n":5,"o":1.965,"t":"2026-10-21T15:05:00Z","v":283,"vw":1.965},{"c":1.975,"h":1.98,"l":1.9649,"n":176,"o":1.97,"t":"2026-10-21T15:10:00Z","v":27935,"vw":1.970204},{"c":1.98,"h":1.98,"l":1.975,"n":12,"o":1.975,"t":"2026-10-21T15:15:00Z","v":1566,"vw":1.976511},{"c":1.975,"h":1.975,"l":1.9615,"n":81,"o":1.975,"t":"2026-10-21T15:20:00Z","v":9362,"vw":1.969791},{"c":1.975,"h":1.975,"l":1.97,"n":40,"o":1.975,"t":"2026-10-21T15:25:00Z","v":4803,"vw":1.971174},{"c":1.965,"h":1.975,"l":1.96,"n":39,"o":1.975,"t":"2026-10-21T15:30:00Z","v":5998,"vw":1.966231},{"c":1.965,"h":1.965,"l":1.965,"n":11,"o":1.965,"t":"2026-10-21T15:35:00Z","v":511,"vw":1.965},{"c":1.97,"h":1.97,"l":1.965,"n":12,"o":1.9693,"t":"2026-10-21T15:40:00Z","v":2375,"vw":1.968111},{"c":1.965,"h":1.965,"l":1.96,"n":27,"o":1.9602,"t":"2026-10-21T15:45:00Z","v":1660,"vw":1.963535},{"c":1.965,"h":1.965,"l":1.955,"n":87,"o":1.965,"t":"2026-10-21T15:50:00Z","v":6223,"vw":1.962045},{"c":1.965,"h":1.965,"l":1.96,"n":16,"o":1.965,"t":"2026-10-21T15:55:00Z","v":4304,"vw":1.960625},{"c":1.97,"h":1.97,"l":1.955,"n":66,"o":1.965,"t":"2026-10-21T16:00:00Z","v":15664,"vw":1.96025},{"c":1.965,"h":1.965,"l":1.965,"n":12,"o":1.965,"t":"2026-10-21T16:05:00Z","v":1118,"vw":1.965},{"c":1.965,"h":1.965,"l":1.9585,"n":60,"o":1.965,"t":"2026-10-21T16:10:00Z","v":10954,"vw":1.960365},{"c":1.965,"h":1.97,"l":1.965,"n":7,"o":1.965,"t":"2026-10-21T16:20:00Z","v":703,"vw":1.965714},{"c":1.965,"h":1.97,"l":1.965,"n":15,"o":1.965,"t":"2026-10-21T16:25:00Z","v":916,"vw":1.967467},{"c":1.965,"h":1.975,"l":1.965,"n":86,"o":1.97,"t":"2026-10-21T16:30:00Z","v":12200,"vw":1.969535},{"c":1.975,"h":1.98,"l":1.965,"n":23,"o":1.965,"t":"2026-10-21T16:35:00Z","v":2489,"vw":1.970765},{"c":1.965,"h":1.975,"l":1.965,"n":44,"o":1.975,"t":"2026-10-21T16:40:00Z","v":12307,"vw":1.96968},{"c":1.97,"h":1.97,"l":1.965,"n":21,"o":1.965,"t":"2026-10-21T16:45:00Z","v":817,"vw":1.966905},{"c":1.97,"h":1.97,"l":1.965,"n":76,"o":1.97,"t":"2026-10-21T16:50:00Z","v":2859,"vw":1.968611},{"c":1.935,"h":1.965,"l":1.925,"n":421,"o":1.965,"t":"2026-10-21T16:55:00Z","v":81586,"vw":1.937994},{"c":1.925,"h":1.935,"l":1.925,"n":31,"o":1.93,"t":"2026-10-21T17:00:00Z","v":2830,"vw":1.929429},{"c":1.925,"h":1.925,"l":1.9208,"n":19,"o":1.9215,"t":"2026-10-21T17:05:00Z","v":4555,"vw":1.924348},{"c":1.93,"h":1.93,"l":1.925,"n":51,"o":1.925,"t":"2026-10-21T17:10:00Z","v":4097,"vw":1.927572},{"c":1.915,"h":1.925,"l":1.91,"n":54,"o":1.925,"t":"2026-10-21T17:15:00Z","v":17008,"vw":1.919678},{"c":1.905,"h":1.915,"l":1.905,"n":50,"o":1.915,"t":"2026-10-21T17:20:00Z","v":3715,"vw":1.909119},{"c":1.905,"h":1.91,"l":1.905,"n":56,"o":1.905,"t":"2026-10-21T17:25:00Z","v":1854,"vw":1.906164},{"c":1.905,"h":1.9085,"l":1.905,"n":14,"o":1.905,"t":"2026-10-21T17:30:00Z","v":778,"vw":1.907023},{"c":1.905,"h":1.91,"l":1.905,"n":22,"o":1.905,"t":"2026-10-21T17:35:00Z","v":2217,"vw":1.905322},{"c":1.905,"h":1.9192,"l":1.905,"n":77,"o":1.9098,"t":"2026-10-21T17:40:00Z","v":10908,"vw":1.910024},{"c":1.91,"h":1.91,"l":1.905,"n":7,"o":1.905,"t":"2026-10-21T17:45:00Z","v":470,"vw":1.906902},{"c":1.905,"h":1.91,"l":1.905,"n":25,"o":1.9063,"t":"2026-10-21T17:50:00Z","v":4735,"vw":1.907714},{"c":1.895,"h":1.9,"l":1.89,"n":52,"o":1.9,"t":"2026-10-21T17:55:00Z","v":10147,"vw":1.895694},{"c":1.895,"h":1.8998,"l":1.895,"n":15,"o":1.8998,"t":"2026-10-21T18:00:00Z","v":10224,"vw":1.895053},{"c":1.89,"h":1.895,"l":1.885,"n":60,"o":1.895,"t":"2026-10-21T18:05:00Z","v":9174,"vw":1.890494},{"c":1.88,"h":1.89,"l":1.87,"n":185,"o":1.89,"t":"2026-10-21T18:10:00Z","v":42424,"vw":1.878097},{"c":1.88,"h":1.89,"l":1.88,"n":21,"o":1.89,"t":"2026-10-21T18:15:00Z","v":2188,"vw":1.8825},{"c":1.88,"h":1.885,"l":1.88,"n":30,"o":1.885,"t":"2026-10-21T18:20:00Z","v":2712,"vw":1.881871},{"c":1.885,"h":1.885,"l":1.88,"n":17,"o":1.88,"t":"2026-10-21T18:25:00Z","v":954,"vw":1.881875},{"c":1.88,"h":1.885,"l":1.88,"n":39,"o":1.885,"t":"2026-10-21T18:30:00Z","v":6912,"vw":1.8816},{"c":1.895,"h":1.895,"l":1.87,"n":172,"o":1.88,"t":"2026-10-21T18:35:00Z","v":45601,"vw":1.882723},{"c":1.895,"h":1.895,"l":1.895,"n":12,"o":1.895,"t":"2026-10-21T18:40:00Z","v":1174,"vw":1.895},{"c":1.895,"h":1.895,"l":1.89,"n":57,"o":1.895,"t":"2026-10-21T18:45:00Z","v":8990,"vw":1.892061},{"c":1.88,"h":1.895,"l":1.88,"n":77,"o":1.895,"t":"2026-10-21T18:50:00Z","v":10050,"vw":1.887844},{"c":1.875,"h":1.88,"l":1.875,"n":31,"o":1.88,"t":"2026-10-21T18:55:00Z","v":3211,"vw":1.879329},{"c":1.86,"h":1.875,"l":1.86,"n":86,"o":1.875,"t":"2026-10-21T19:00:00Z","v":14187,"vw":1.873494},{"c":1.86,"h":1.865,"l":1.86,"n":39,"o":1.8602,"t":"2026-10-21T19:05:00Z","v":10561,"vw":1.860979},{"c":1.86,"h":1.865,"l":1.86,"n":55,"o":1.865,"t":"2026-10-21T19:10:00Z","v":3739,"vw":1.862567},{"c":1.855,"h":1.86,"l":1.85,"n":92,"o":1.86,"t":"2026-10-21T19:15:00Z","v":20627,"vw":1.855762},{"c":1.865,"h":1.87,"l":1.855,"n":84,"o":1.855,"t":"2026-10-21T19:20:00Z","v":22195,"vw":1.860208},{"c":1.87,"h":1.87,"l":1.865,"n":11,"o":1.87,"t":"2026-10-21T19:25:00Z","v":5370,"vw":1.8696},{"c":1.8699,"h":1.875,"l":1.865,"n":98,"o":1.87,"t":"2026-10-21T19:30:00Z","v":15580,"vw":1.870361},{"c":1.875,"h":1.875,"l":1.87,"n":71,"o":1.87,"t":"2026-10-21T19:35:00Z","v":15557,"vw":1.873156},{"c":1.87,"h":1.875,"l":1.865,"n":81,"o":1.875,"t":"2026-10-21T19:40:00Z","v":7297,"vw":1.868704},{"c":1.855,"h":1.865,"l":1.855,"n":98,"o":1.865,"t":"2026-10-21T19:45:00Z","v":20652,"vw":1.859157},{"c":1.865,"h":1.8699,"l":1.855,"n":116,"o":1.86,"t":"2026-10-21T19:50:00Z","v":21301,"vw":1.859002},{"c":1.87,"h":1.87,"l":1.85,"n":613,"o":1.86,"t":"2026-10-21T19:55:00Z","v":101120,"vw":1.863734},{"c":1.87,"h":1.87,"l":1.87,"n":8,"o":1.87,"t":"2026-10-21T20:00:00Z","v":221391,"vw":1.87},{"c":1.8686,"h":1.8686,"l":1.8686,"n":1,"o":1.8686,"t":"2026-10-21T20:45:00Z","v":225,"vw":1.8686},{"c":1.8898,"h":1.8898,"l":1.87,"n":3,"o":1.87,"t":"2026-10-21T20:50:00Z","v":435,"vw":1.879318},{"c":1.8894,"h":1.8899,"l":1.8893,"n":5,"o":1.8896,"t":"2026-10-21T20:55:00Z","v":4800,"vw":1.889583},{"c":1.88,"h":1.88,"l":1.87,"n":2,"o":1.87,"t":"2026-10-21T21:20:00Z","v":405,"vw":1.874938},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-21T22:35:00Z","v":103,"vw":1.87},{"c":1.8701,"h":1.8701,"l":1.8701,"n":1,"o":1.8701,"t":"2026-10-21T23:00:00Z","v":250,"vw":1.8701},{"c":1.8899,"h":1.8899,"l":1.87,"n":2,"o":1.87,"t":"2026-10-21T23:15:00Z","v":700,"vw":1.872843},{"c":1.8701,"h":1.8701,"l":1.8701,"n":2,"o":1.8701,"t":"2026-10-21T23:40:00Z","v":27200,"vw":1.8701},{"c":1.85,"h":1.85,"l":1.85,"n":5,"o":1.85,"t":"2026-10-22T08:00:00Z","v":1800,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-22T08:10:00Z","v":363,"vw":1.85},{"c":1.8532,"h":1.8532,"l":1.8532,"n":1,"o":1.8532,"t":"2026-10-22T08:50:00Z","v":100,"vw":1.8532},{"c":1.8532,"h":1.8532,"l":1.8532,"n":1,"o":1.8532,"t":"2026-10-22T08:55:00Z","v":200,"vw":1.8532},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-22T09:15:00Z","v":152,"vw":1.86},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-22T09:40:00Z","v":100,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-22T09:50:00Z","v":300,"vw":1.85},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-22T09:55:00Z","v":2000,"vw":1.86},{"c":1.87,"h":1.87,"l":1.84,"n":12,"o":1.84,"t":"2026-10-22T10:15:00Z","v":2022,"vw":1.853367},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-22T10:20:00Z","v":1900,"vw":1.87},{"c":1.88,"h":1.88,"l":1.87,"n":6,"o":1.88,"t":"2026-10-22T10:25:00Z","v":1225,"vw":1.874881},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-10-22T10:30:00Z","v":143,"vw":1.88},{"c":1.85,"h":1.89,"l":1.85,"n":24,"o":1.85,"t":"2026-10-22T10:45:00Z","v":41697,"vw":1.864734},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-22T11:55:00Z","v":139,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-22T12:05:00Z","v":204,"vw":1.85},{"c":1.8501,"h":1.8501,"l":1.8501,"n":1,"o":1.8501,"t":"2026-10-22T12:45:00Z","v":500,"vw":1.8501},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-22T12:55:00Z","v":200,"vw":1.85},{"c":1.85,"h":1.86,"l":1.825,"n":221,"o":1.86,"t":"2026-10-22T13:30:00Z","v":31016,"vw":1.842309},{"c":1.86,"h":1.86,"l":1.84,"n":150,"o":1.85,"t":"2026-10-22T13:35:00Z","v":21465,"vw":1.851923},{"c":1.85,"h":1.865,"l":1.85,"n":53,"o":1.86,"t":"2026-10-22T13:40:00Z","v":12518,"vw":1.858757},{"c":1.86,"h":1.86,"l":1.8408,"n":77,"o":1.85,"t":"2026-10-22T13:45:00Z","v":16872,"vw":1.850297},{"c":1.85,"h":1.855,"l":1.85,"n":8,"o":1.855,"t":"2026-10-22T13:50:00Z","v":880,"vw":1.852483},{"c":1.87,"h":1.87,"l":1.86,"n":23,"o":1.86,"t":"2026-10-22T13:55:00Z","v":4953,"vw":1.863011},{"c":1.86,"h":1.88,"l":1.86,"n":57,"o":1.87,"t":"2026-10-22T14:00:00Z","v":11588,"vw":1.865902},{"c":1.85,"h":1.85,"l":1.84,"n":27,"o":1.85,"t":"2026-10-22T14:05:00Z","v":3975,"vw":1.843213},{"c":1.83,"h":1.845,"l":1.83,"n":103,"o":1.845,"t":"2026-10-22T14:10:00Z","v":12405,"vw":1.8371},{"c":1.82,"h":1.835,"l":1.82,"n":54,"o":1.829,"t":"2026-10-22T14:15:00Z","v":16184,"vw":1.827886},{"c":1.82,"h":1.825,"l":1.819,"n":62,"o":1.82,"t":"2026-10-22T14:20:00Z","v":11957,"vw":1.820621},{"c":1.8122,"h":1.8122,"l":1.8122,"n":6,"o":1.8122,"t":"2026-10-22T14:25:00Z","v":335,"vw":1.8122},{"c":1.802,"h":1.82,"l":1.8,"n":119,"o":1.819,"t":"2026-10-22T14:30:00Z","v":74079,"vw":1.810321},{"c":1.81,"h":1.815,"l":1.8,"n":75,"o":1.802,"t":"2026-10-22T14:35:00Z","v":7989,"vw":1.809795},{"c":1.811,"h":1.815,"l":1.81,"n":24,"o":1.81,"t":"2026-10-22T14:40:00Z","v":9556,"vw":1.813381},{"c":1.815,"h":1.82,"l":1.815,"n":40,"o":1.82,"t":"2026-10-22T14:45:00Z","v":3409,"vw":1.816356},{"c":1.82,"h":1.82,"l":1.8103,"n":38,"o":1.811,"t":"2026-10-22T14:50:00Z","v":4013,"vw":1.815014},{"c":1.805,"h":1.82,"l":1.8,"n":49,"o":1.82,"t":"2026-10-22T14:55:00Z","v":9374,"vw":1.807379},{"c":1.782,"h":1.8084,"l":1.78,"n":89,"o":1.8084,"t":"2026-10-22T15:00:00Z","v":18050,"vw":1.794887},{"c":1.785,"h":1.79,"l":1.7815,"n":83,"o":1.7815,"t":"2026-10-22T15:05:00Z","v":22545,"vw":1.786407},{"c":1.78,"h":1.785,"l":1.778,"n":63,"o":1.785,"t":"2026-10-22T15:10:00Z","v":9886,"vw":1.779675},{"c":1.785,"h":1.785,"l":1.78,"n":26,"o":1.78,"t":"2026-10-22T15:15:00Z","v":2211,"vw":1.78025},{"c":1.79,"h":1.795,"l":1.79,"n":101,"o":1.79,"t":"2026-10-22T15:20:00Z","v":8754,"vw":1.79029},{"c":1.795,"h":1.7999,"l":1.795,"n":25,"o":1.7999,"t":"2026-10-22T15:25:00Z","v":6102,"vw":1.795566},{"c":1.795,"h":1.795,"l":1.78,"n":128,"o":1.795,"t":"2026-10-22T15:30:00Z","v":28954,"vw":1.790159},{"c":1.785,"h":1.795,"l":1.785,"n":17,"o":1.795,"t":"2026-10-22T15:35:00Z","v":1007,"vw":1.789657},{"c":1.7899,"h":1.7899,"l":1.785,"n":17,"o":1.7885,"t":"2026-10-22T15:40:00Z","v":688,"vw":1.78738},{"c":1.785,"h":1.785,"l":1.7808,"n":33,"o":1.785,"t":"2026-10-22T15:45:00Z","v":4751,"vw":1.784045},{"c":1.795,"h":1.795,"l":1.79,"n":47,"o":1.79,"t":"2026-10-22T15:50:00Z","v":7595,"vw":1.793776},{"c":1.79,"h":1.795,"l":1.79,"n":26,"o":1.79,"t":"2026-10-22T15:55:00Z","v":980,"vw":1.792982},{"c":1.785,"h":1.795,"l":1.78,"n":52,"o":1.795,"t":"2026-10-22T16:00:00Z","v":19619,"vw":1.785689},{"c":1.77,"h":1.785,"l":1.77,"n":103,"o":1.78,"t":"2026-10-22T16:05:00Z","v":60378,"vw":1.775357},{"c":1.745,"h":1.77,"l":1.745,"n":127,"o":1.77,"t":"2026-10-22T16:10:00Z","v":38485,"vw":1.75534},{"c":1.755,"h":1.76,"l":1.74,"n":108,"o":1.745,"t":"2026-10-22T16:15:00Z","v":23259,"vw":1.747384},{"c":1.7701,"h":1.785,"l":1.75,"n":143,"o":1.755,"t":"2026-10-22T16:20:00Z","v":30000,"vw":1.771737},{"c":1.77,"h":1.775,"l":1.77,"n":25,"o":1.775,"t":"2026-10-22T16:25:00Z","v":11944,"vw":1.774144},{"c":1.795,"h":1.795,"l":1.76,"n":234,"o":1.775,"t":"2026-10-22T16:30:00Z","v":47723,"vw":1.77488},{"c":1.7876,"h":1.795,"l":1.7876,"n":59,"o":1.795,"t":"2026-10-22T16:35:00Z","v":5370,"vw":1.790757},{"c":1.79,"h":1.79,"l":1.78,"n":65,"o":1.78,"t":"2026-10-22T16:40:00Z","v":7128,"vw":1.781525},{"c":1.78,"h":1.79,"l":1.78,"n":86,"o":1.78,"t":"2026-10-22T16:45:00Z","v":13315,"vw":1.780409},{"c":1.795,"h":1.795,"l":1.78,"n":40,"o":1.78,"t":"2026-10-22T16:50:00Z","v":11773,"vw":1.79442},{"c":1.785,"h":1.795,"l":1.785,"n":127,"o":1.795,"t":"2026-10-22T16:55:00Z","v":12801,"vw":1.790044},{"c":1.775,"h":1.785,"l":1.775,"n":173,"o":1.785,"t":"2026-10-22T17:00:00Z","v":10547,"vw":1.78164},{"c":1.7708,"h":1.775,"l":1.76,"n":122,"o":1.77,"t":"2026-10-22T17:05:00Z","v":45756,"vw":1.7719},{"c":1.785,"h":1.785,"l":1.77,"n":34,"o":1.775,"t":"2026-10-22T17:10:00Z","v":34051,"vw":1.780005},{"c":1.78,"h":1.7899,"l":1.78,"n":26,"o":1.785,"t":"2026-10-22T17:15:00Z","v":980,"vw":1.78439},{"c":1.805,"h":1.805,"l":1.785,"n":157,"o":1.785,"t":"2026-10-22T17:20:00Z","v":57935,"vw":1.794552},{"c":1.8,"h":1.8,"l":1.795,"n":68,"o":1.8,"t":"2026-10-22T17:25:00Z","v":15883,"vw":1.799968},{"c":1.805,"h":1.8094,"l":1.805,"n":14,"o":1.805,"t":"2026-10-22T17:30:00Z","v":664,"vw":1.805813},{"c":1.81,"h":1.81,"l":1.805,"n":82,"o":1.805,"t":"2026-10-22T17:35:00Z","v":25136,"vw":1.807887},{"c":1.795,"h":1.805,"l":1.795,"n":33,"o":1.805,"t":"2026-10-22T17:45:00Z","v":4100,"vw":1.802756},{"c":1.8,"h":1.8,"l":1.795,"n":38,"o":1.795,"t":"2026-10-22T17:50:00Z","v":689,"vw":1.7975},{"c":1.795,"h":1.795,"l":1.79,"n":69,"o":1.795,"t":"2026-10-22T17:55:00Z","v":10374,"vw":1.790181},{"c":1.81,"h":1.81,"l":1.795,"n":89,"o":1.795,"t":"2026-10-22T18:00:00Z","v":35906,"vw":1.796405},{"c":1.815,"h":1.815,"l":1.805,"n":200,"o":1.81,"t":"2026-10-22T18:05:00Z","v":48703,"vw":1.810576},{"c":1.825,"h":1.83,"l":1.815,"n":80,"o":1.815,"t":"2026-10-22T18:10:00Z","v":10697,"vw":1.820568},{"c":1.835,"h":1.84,"l":1.825,"n":79,"o":1.825,"t":"2026-10-22T18:15:00Z","v":19133,"vw":1.83287},{"c":1.835,"h":1.845,"l":1.835,"n":86,"o":1.835,"t":"2026-10-22T18:20:00Z","v":9936,"vw":1.840112},{"c":1.83,"h":1.84,"l":1.83,"n":35,"o":1.84,"t":"2026-10-22T18:25:00Z","v":3264,"vw":1.830378},{"c":1.835,"h":1.84,"l":1.835,"n":9,"o":1.835,"t":"2026-10-22T18:30:00Z","v":2073,"vw":1.835272},{"c":1.84,"h":1.84,"l":1.84,"n":3,"o":1.84,"t":"2026-10-22T18:40:00Z","v":148,"vw":1.84},{"c":1.825,"h":1.84,"l":1.825,"n":37,"o":1.835,"t":"2026-10-22T18:45:00Z","v":7794,"vw":1.833115},{"c":1.825,"h":1.84,"l":1.825,"n":54,"o":1.83,"t":"2026-10-22T18:50:00Z","v":7772,"vw":1.831444},{"c":1.835,"h":1.84,"l":1.83,"n":24,"o":1.83,"t":"2026-10-22T18:55:00Z","v":3430,"vw":1.830702},{"c":1.835,"h":1.84,"l":1.82,"n":67,"o":1.83,"t":"2026-10-22T19:00:00Z","v":22788,"vw":1.829842},{"c":1.84,"h":1.845,"l":1.84,"n":58,"o":1.84,"t":"2026-10-22T19:10:00Z","v":9025,"vw":1.840182},{"c":1.84,"h":1.845,"l":1.84,"n":32,"o":1.84,"t":"2026-10-22T19:15:00Z","v":7166,"vw":1.840362},{"c":1.84,"h":1.845,"l":1.84,"n":66,"o":1.84,"t":"2026-10-22T19:20:00Z","v":13415,"vw":1.840078}],"history":[{"c":4.61,"h":4.99,"l":4.505,"n":6535,"o":4.99,"t":"2024-10-21T04:00:00Z","v":455733,"vw":4.640974},{"c":4.7,"h":4.73,"l":4.6,"n":3936,"o":4.6,"t":"2024-10-22T04:00:00Z","v":265378,"vw":4.682868},{"c":4.67,"h":4.75,"l":4.5602,"n":4163,"o":4.66,"t":"2024-10-23T04:00:00Z","v":210284,"vw":4.647392},{"c":4.6,"h":4.7,"l":4.525,"n":4508,"o":4.7,"t":"2024-10-24T04:00:00Z","v":364379,"vw":4.592982},{"c":4.76,"h":4.82,"l":4.635,"n":5918,"o":4.68,"t":"2024-10-25T04:00:00Z","v":432320,"vw":4.749397},{"c":5.07,"h":5.125,"l":4.72,"n":5151,"o":4.76,"t":"2024-10-28T04:00:00Z","v":411726,"vw":5.011658},{"c":5.07,"h":5.17,"l":4.97,"n":4826,"o":5.07,"t":"2024-10-29T04:00:00Z","v":330684,"vw":5.052119},{"c":5.1,"h":5.21,"l":5,"n":4597,"o":5,"t":"2024-10-30T04:00:00Z","v":539451,"vw":5.10674},{"c":4.92,"h":5.08,"l":4.85,"n":6419,"o":5.06,"t":"2024-10-31T04:00:00Z","v":556446,"vw":4.94368},{"c":5.02,"h":5.155,"l":4.95,"n":6777,"o":5,"t":"2024-11-01T04:00:00Z","v":644048,"vw":5.025619},{"c":5.27,"h":5.42,"l":4.95,"n":9390,"o":4.95,"t":"2024-11-04T05:00:00Z","v":1649930,"vw":5.22115},{"c":4.995,"h":5.19,"l":4.82,"n":7329,"o":5.17,"t":"2024-11-05T05:00:00Z","v":653037,"vw":4.948066},{"c":5.24,"h":5.48,"l":4.985,"n":12997,"o":5.3,"t":"2024-11-06T05:00:00Z","v":1849851,"vw":5.25581},{"c":5.64,"h":6.1,"l":5.16,"n":9291,"o":5.26,"t":"2024-11-07T05:00:00Z","v":793022,"vw":5.675006},{"c":5.75,"h":5.99,"l":5.52,"n":7357,"o":5.71,"t":"2024-11-08T05:00:00Z","v":634576,"vw":5.715116},{"c":6.06,"h":6.14,"l":5.8282,"n":10149,"o":5.84,"t":"2024-11-11T05:00:00Z","v":753368,"vw":6.031395},{"c":5.55,"h":6.0525,"l":5.45,"n":8755,"o":5.99,"t":"2024-11-12T05:00:00Z","v":669420,"vw":5.597878},{"c":5.125,"h":5.68,"l":5.12,"n":6186,"o":5.68,"t":"2024-11-13T05:00:00Z","v":616772,"vw":5.265326},{"c":4.91,"h":5.16,"l":4.89,"n":7057,"o":5.16,"t":"2024-11-14T05:00:00Z","v":433150,"vw":5.002313},{"c":4.065,"h":5.01,"l":4.04,"n":9965,"o":5.01,"t":"2024-11-15T05:00:00Z","v":812109,"vw":4.263384},{"c":3.76,"h":4.17,"l":3.695,"n":9428,"o":4.16,"t":"2024-11-18T05:00:00Z","v":1045670,"vw":3.84842},{"c":3.85,"h":3.85,"l":3.57,"n":8468,"o":3.7,"t":"2024-11-19T05:00:00Z","v":1046363,"vw":3.730137},{"c":3.635,"h":3.84,"l":3.602,"n":6717,"o":3.84,"t":"2024-11-20T05:00:00Z","v":537814,"vw":3.677745},{"c":3.76,"h":3.8,"l":3.49,"n":6979,"o":3.65,"t":"2024-11-21T05:00:00Z","v":789738,"vw":3.648536},{"c":3.94,"h":4.11,"l":3.75,"n":8197,"o":3.81,"t":"2024-11-22T05:00:00Z","v":715712,"vw":3.972232},{"c":3.96,"h":4.18,"l":3.94,"n":10677,"o":4.01,"t":"2024-11-25T05:00:00Z","v":2828886,"vw":3.993402},{"c":2.57,"h":2.71,"l":2.37,"n":25249,"o":2.59,"t":"2024-11-26T05:00:00Z","v":8130344,"vw":2.572522},{"c":2.545,"h":2.63,"l":2.45,"n":9275,"o":2.6,"t":"2024-11-27T05:00:00Z","v":2866555,"vw":2.543043},{"c":2.59,"h":2.685,"l":2.41,"n":9296,"o":2.55,"t":"2024-11-29T05:00:00Z","v":2735959,"vw":2.57164},{"c":2.51,"h":2.63,"l":2.435,"n":12722,"o":2.57,"t":"2024-12-02T05:00:00Z","v":2329320,"vw":2.528986},{"c":2.52,"h":2.58,"l":2.46,"n":8641,"o":2.47,"t":"2024-12-03T05:00:00Z","v":1633368,"vw":2.533627},{"c":2.19,"h":2.415,"l":2.14,"n":13328,"o":2.35,"t":"2024-12-04T05:00:00Z","v":3440426,"vw":2.264446},{"c":2.2,"h":2.2,"l":2,"n":17595,"o":2.17,"t":"2024-12-05T05:00:00Z","v":2610846,"vw":2.102364},{"c":2.16,"h":2.27,"l":2.06,"n":14028,"o":2.27,"t":"2024-12-06T05:00:00Z","v":2760254,"vw":2.154182},{"c":2.31,"h":2.5,"l":2.3,"n":13618,"o":2.3,"t":"2024-12-09T05:00:00Z","v":1804564,"vw":2.378149},{"c":2.21,"h":2.32,"l":2.195,"n":9519,"o":2.32,"t":"2024-12-10T05:00:00Z","v":1101377,"vw":2.234945},{"c":2.12,"h":2.23,"l":2.08,"n":9914,"o":2.23,"t":"2024-12-11T05:00:00Z","v":1140452,"vw":2.136931},{"c":2.04,"h":2.16,"l":2.04,"n":10763,"o":2.11,"t":"2024-12-12T05:00:00Z","v":1227327,"vw":2.080595},{"c":1.97,"h":2.06,"l":1.92,"n":10581,"o":2.06,"t":"2024-12-13T05:00:00Z","v":1297502,"vw":1.96897},{"c":1.98,"h":2.02,"l":1.845,"n":10236,"o":1.87,"t":"2024-12-16T05:00:00Z","v":1135095,"vw":1.964322},{"c":1.89,"h":2.005,"l":1.85,"n":10840,"o":1.92,"t":"2024-12-17T05:00:00Z","v":1088230,"vw":1.917899},{"c":1.78,"h":1.995,"l":1.745,"n":13909,"o":1.91,"t":"2024-12-18T05:00:00Z","v":1861647,"vw":1.883468},{"c":1.78,"h":1.86,"l":1.735,"n":9821,"o":1.82,"t":"2024-12-19T05:00:00Z","v":1055728,"vw":1.794715},{"c":1.86,"h":1.885,"l":1.725,"n":13994,"o":1.76,"t":"2024-12-20T05:00:00Z","v":4460916,"vw":1.833768},{"c":1.92,"h":1.935,"l":1.78,"n":7382,"o":1.87,"t":"2024-12-23T05:00:00Z","v":1613239,"vw":1.871748},{"c":1.85,"h":1.9351,"l":1.82,"n":2732,"o":1.92,"t":"2024-12-24T05:00:00Z","v":592680,"vw":1.852179},{"c":1.82,"h":1.92,"l":1.775,"n":7094,"o":1.83,"t":"2024-12-26T05:00:00Z","v":1443997,"vw":1.833246},{"c":1.78,"h":1.8679,"l":1.765,"n":5644,"o":1.83,"t":"2024-12-27T05:00:00Z","v":996197,"vw":1.797604},{"c":1.72,"h":1.7801,"l":1.68,"n":7624,"o":1.76,"t":"2024-12-30T05:00:00Z","v":2617717,"vw":1.723974},{"c":1.89,"h":1.93,"l":1.73,"n":10206,"o":1.73,"t":"2024-12-31T05:00:00Z","v":2320150,"vw":1.82836},{"c":1.89,"h":2.065,"l":1.845,"n":7054,"o":1.89,"t":"2025-01-02T05:00:00Z","v":1078619,"vw":1.951441},{"c":2.06,"h":2.06,"l":1.89,"n":6484,"o":1.9,"t":"2025-01-03T05:00:00Z","v":938515,"vw":2.001731},{"c":2.02,"h":2.155,"l":2.02,"n":6234,"o":2.05,"t":"2025-01-06T05:00:00Z","v":827242,"vw":2.083701},{"c":1.98,"h":2.135,"l":1.97,"n":7229,"o":2,"t":"2025-01-07T05:00:00Z","v":749284,"vw":2.039454},{"c":1.88,"h":1.98,"l":1.88,"n":4752,"o":1.97,"t":"2025-01-08T05:00:00Z","v":617615,"vw":1.908878},{"c":1.8,"h":1.86,"l":1.745,"n":6735,"o":1.86,"t":"2025-01-10T05:00:00Z","v":749959,"vw":1.785652},{"c":1.79,"h":1.81,"l":1.69,"n":7975,"o":1.77,"t":"2025-01-13T05:00:00Z","v":1259407,"vw":1.741789},{"c":1.635,"h":1.82,"l":1.61,"n":5336,"o":1.82,"t":"2025-01-14T05:00:00Z","v":758552,"vw":1.660454},{"c":1.68,"h":1.79,"l":1.655,"n":6431,"o":1.7,"t":"2025-01-15T05:00:00Z","v":904474,"vw":1.715341},{"c":1.68,"h":1.7,"l":1.6,"n":6103,"o":1.67,"t":"2025-01-16T05:00:00Z","v":912217,"vw":1.652328},{"c":1.71,"h":1.72,"l":1.655,"n":4079,"o":1.7,"t":"2025-01-17T05:00:00Z","v":529390,"vw":1.69779},{"c":1.73,"h":1.78,"l":1.7,"n":4207,"o":1.75,"t":"2025-01-21T05:00:00Z","v":488484,"vw":1.736713},{"c":1.78,"h":1.82,"l":1.73,"n":4291,"o":1.74,"t":"2025-01-22T05:00:00Z","v":443483,"vw":1.776595},{"c":1.81,"h":1.815,"l":1.71,"n":2994,"o":1.76,"t":"2025-01-23T05:00:00Z","v":439654,"vw":1.773728},{"c":1.79,"h":1.86,"l":1.765,"n":2354,"o":1.79,"t":"2025-01-24T05:00:00Z","v":335366,"vw":1.80859},{"c":1.74,"h":1.93,"l":1.72,"n":3016,"o":1.78,"t":"2025-01-27T05:00:00Z","v":426965,"vw":1.775251},{"c":1.7,"h":1.73,"l":1.645,"n":3599,"o":1.73,"t":"2025-01-28T05:00:00Z","v":623400,"vw":1.671004},{"c":1.64,"h":1.74,"l":1.62,"n":3263,"o":1.69,"t":"2025-01-29T05:00:00Z","v":477435,"vw":1.654345},{"c":1.72,"h":1.775,"l":1.64,"n":3225,"o":1.67,"t":"2025-01-30T05:00:00Z","v":491388,"vw":1.7123},{"c":1.66,"h":1.77,"l":1.64,"n":3761,"o":1.69,"t":"2025-01-31T05:00:00Z","v":615938,"vw":1.694774},{"c":1.64,"h":1.69,"l":1.5901,"n":3349,"o":1.63,"t":"2025-02-03T05:00:00Z","v":460912,"vw":1.642591},{"c":1.71,"h":1.71,"l":1.595,"n":3687,"o":1.63,"t":"2025-02-04T05:00:00Z","v":480144,"vw":1.680808},{"c":1.84,"h":1.85,"l":1.725,"n":3546,"o":1.74,"t":"2025-02-05T05:00:00Z","v":549558,"vw":1.801225},{"c":1.79,"h":1.8549,"l":1.76,"n":2398,"o":1.84,"t":"2025-02-06T05:00:00Z","v":400849,"vw":1.78738},{"c":1.75,"h":1.825,"l":1.69,"n":3913,"o":1.79,"t":"2025-02-07T05:00:00Z","v":698119,"vw":1.741454},{"c":1.65,"h":1.75,"l":1.65,"n":2731,"o":1.74,"t":"2025-02-10T05:00:00Z","v":445154,"vw":1.67613},{"c":1.61,"h":1.665,"l":1.58,"n":3908,"o":1.65,"t":"2025-02-11T05:00:00Z","v":519373,"vw":1.610904},{"c":1.64,"h":1.645,"l":1.55,"n":4750,"o":1.57,"t":"2025-02-12T05:00:00Z","v":425737,"vw":1.611352},{"c":1.67,"h":1.68,"l":1.625,"n":3377,"o":1.66,"t":"2025-02-13T05:00:00Z","v":351829,"vw":1.658355},{"c":1.7,"h":1.7556,"l":1.665,"n":3474,"o":1.67,"t":"2025-02-14T05:00:00Z","v":306035,"vw":1.703561},{"c":1.76,"h":1.798,"l":1.72,"n":3312,"o":1.73,"t":"2025-02-18T05:00:00Z","v":400457,"vw":1.755687},{"c":1.83,"h":1.86,"l":1.7105,"n":3338,"o":1.72,"t":"2025-02-19T05:00:00Z","v":487247,"vw":1.814571},{"c":1.86,"h":1.89,"l":1.78,"n":3621,"o":1.83,"t":"2025-02-20T05:00:00Z","v":455929,"vw":1.850138},{"c":1.87,"h":1.93,"l":1.83,"n":3282,"o":1.92,"t":"2025-02-21T05:00:00Z","v":461273,"vw":1.872254},{"c":1.78,"h":1.913,"l":1.755,"n":4185,"o":1.9,"t":"2025-02-24T05:00:00Z","v":388284,"vw":1.803032},{"c":1.77,"h":1.795,"l":1.7,"n":4956,"o":1.78,"t":"2025-02-25T05:00:00Z","v":549842,"vw":1.757863},{"c":1.72,"h":1.81,"l":1.645,"n":4009,"o":1.77,"t":"2025-02-26T05:00:00Z","v":578683,"vw":1.726673},{"c":1.66,"h":2.09,"l":1.645,"n":7476,"o":1.88,"t":"2025-02-27T05:00:00Z","v":1600002,"vw":1.812021},{"c":1.64,"h":1.685,"l":1.5509,"n":5873,"o":1.66,"t":"2025-02-28T05:00:00Z","v":2412836,"vw":1.637698},{"c":1.41,"h":1.65,"l":1.38,"n":9220,"o":1.62,"t":"2025-03-03T05:00:00Z","v":2379926,"vw":1.485675},{"c":1.455,"h":1.49,"l":1.3,"n":7467,"o":1.36,"t":"2025-03-04T05:00:00Z","v":1401430,"vw":1.426069},{"c":1.55,"h":1.56,"l":1.41,"n":4433,"o":1.44,"t":"2025-03-05T05:00:00Z","v":650088,"vw":1.499735},{"c":1.58,"h":1.615,"l":1.48,"n":3940,"o":1.51,"t":"2025-03-06T05:00:00Z","v":570018,"vw":1.551905},{"c":1.44,"h":1.57,"l":1.43,"n":4243,"o":1.54,"t":"2025-03-07T05:00:00Z","v":722295,"vw":1.491716},{"c":1.39,"h":1.435,"l":1.335,"n":4990,"o":1.38,"t":"2025-03-10T04:00:00Z","v":688488,"vw":1.390088},{"c":1.4,"h":1.415,"l":1.3,"n":4893,"o":1.39,"t":"2025-03-11T04:00:00Z","v":828166,"vw":1.357758},{"c":1.51,"h":1.58,"l":1.43,"n":3793,"o":1.43,"t":"2025-03-12T04:00:00Z","v":587376,"vw":1.51329},{"c":1.43,"h":1.57,"l":1.41,"n":3605,"o":1.52,"t":"2025-03-13T04:00:00Z","v":404780,"vw":1.444016},{"c":1.45,"h":1.5,"l":1.435,"n":4161,"o":1.44,"t":"2025-03-14T04:00:00Z","v":392312,"vw":1.461367},{"c":1.38,"h":1.475,"l":1.37,"n":4527,"o":1.45,"t":"2025-03-17T04:00:00Z","v":474573,"vw":1.404446},{"c":1.3,"h":1.395,"l":1.29,"n":3282,"o":1.38,"t":"2025-03-18T04:00:00Z","v":456509,"vw":1.313223},{"c":1.33,"h":1.35,"l":1.28,"n":3399,"o":1.3,"t":"2025-03-19T04:00:00Z","v":482682,"vw":1.325624},{"c":1.3,"h":1.35,"l":1.285,"n":3831,"o":1.33,"t":"2025-03-20T04:00:00Z","v":408979,"vw":1.311428},{"c":1.35,"h":1.39,"l":1.26,"n":3733,"o":1.28,"t":"2025-03-21T04:00:00Z","v":968000,"vw":1.331755},{"c":1.37,"h":1.405,"l":1.335,"n":3125,"o":1.39,"t":"2025-03-24T04:00:00Z","v":281142,"vw":1.365951},{"c":1.29,"h":1.36,"l":1.27,"n":3147,"o":1.36,"t":"2025-03-25T04:00:00Z","v":545815,"vw":1.296096},{"c":1.3,"h":1.335,"l":1.26,"n":2511,"o":1.29,"t":"2025-03-26T04:00:00Z","v":333460,"vw":1.298318},{"c":1.33,"h":1.36,"l":1.29,"n":2631,"o":1.31,"t":"2025-03-27T04:00:00Z","v":471009,"vw":1.326279},{"c":1.29,"h":1.355,"l":1.28,"n":1881,"o":1.33,"t":"2025-03-28T04:00:00Z","v":385399,"vw":1.301139},{"c":1.23,"h":1.278,"l":1.2,"n":2952,"o":1.25,"t":"2025-03-31T04:00:00Z","v":601375,"vw":1.241067},{"c":1.16,"h":1.25,"l":1.16,"n":4508,"o":1.21,"t":"2025-04-01T04:00:00Z","v":766951,"vw":1.182865},{"c":1.18,"h":1.245,"l":1.13,"n":2921,"o":1.18,"t":"2025-04-02T04:00:00Z","v":383975,"vw":1.191997},{"c":1.09,"h":1.145,"l":1.09,"n":4743,"o":1.1,"t":"2025-04-03T04:00:00Z","v":763551,"vw":1.108062},{"c":1.02,"h":1.08,"l":1.01,"n":4355,"o":1.06,"t":"2025-04-04T04:00:00Z","v":823507,"vw":1.039141},{"c":1.01,"h":1.06,"l":0.9219,"n":5783,"o":0.99,"t":"2025-04-07T04:00:00Z","v":1281447,"vw":0.965273},{"c":0.9423,"h":1.1,"l":0.92,"n":2788,"o":1.07,"t":"2025-04-08T04:00:00Z","v":644219,"vw":0.984025},{"c":0.9794,"h":1.04,"l":0.87,"n":3581,"o":0.92,"t":"2025-04-09T04:00:00Z","v":858469,"vw":0.957559},{"c":0.9043,"h":0.9888,"l":0.8808,"n":3414,"o":0.9646,"t":"2025-04-10T04:00:00Z","v":461134,"vw":0.919506},{"c":0.95,"h":0.9681,"l":0.9,"n":3119,"o":0.9002,"t":"2025-04-11T04:00:00Z","v":565681,"vw":0.937544},{"c":0.9808,"h":1,"l":0.9414,"n":2810,"o":0.98,"t":"2025-04-14T04:00:00Z","v":481895,"vw":0.974044},{"c":1.08,"h":1.085,"l":1,"n":3741,"o":1.03,"t":"2025-04-15T04:00:00Z","v":1060403,"vw":1.036124},{"c":0.9783,"h":1.05,"l":0.9416,"n":4595,"o":1.04,"t":"2025-04-16T04:00:00Z","v":628240,"vw":0.982832},{"c":0.9201,"h":1.03,"l":0.913,"n":3001,"o":0.9805,"t":"2025-04-17T04:00:00Z","v":471655,"vw":0.939102},{"c":0.9734,"h":0.99,"l":0.904,"n":3047,"o":0.9201,"t":"2025-04-21T04:00:00Z","v":673509,"vw":0.956978},{"c":1.11,"h":1.145,"l":0.9915,"n":8211,"o":0.9915,"t":"2025-04-22T04:00:00Z","v":2733143,"vw":1.080114},{"c":1.16,"h":1.24,"l":1.12,"n":6045,"o":1.16,"t":"2025-04-23T04:00:00Z","v":1703718,"vw":1.154499},{"c":1.18,"h":1.195,"l":1.145,"n":3730,"o":1.17,"t":"2025-04-24T04:00:00Z","v":553447,"vw":1.168586},{"c":1.14,"h":1.195,"l":1.13,"n":2880,"o":1.18,"t":"2025-04-25T04:00:00Z","v":452274,"vw":1.147718},{"c":1.16,"h":1.18,"l":1.115,"n":3647,"o":1.15,"t":"2025-04-28T04:00:00Z","v":605659,"vw":1.14786},{"c":1.13,"h":1.18,"l":1.12,"n":3226,"o":1.17,"t":"2025-04-29T04:00:00Z","v":373008,"vw":1.141687},{"c":1.2,"h":1.21,"l":1.07,"n":6255,"o":1.11,"t":"2025-04-30T04:00:00Z","v":1543479,"vw":1.163153},{"c":1.22,"h":1.23,"l":1.11,"n":8003,"o":1.22,"t":"2025-05-01T04:00:00Z","v":1607225,"vw":1.173093},{"c":1.3,"h":1.34,"l":1.22,"n":7777,"o":1.22,"t":"2025-05-02T04:00:00Z","v":1282098,"vw":1.293198},{"c":1.16,"h":1.295,"l":1.15,"n":3196,"o":1.27,"t":"2025-05-05T04:00:00Z","v":696422,"vw":1.204595},{"c":1.05,"h":1.13,"l":1.04,"n":3856,"o":1.13,"t":"2025-05-06T04:00:00Z","v":918424,"vw":1.079395},{"c":1.02,"h":1.05,"l":1,"n":3508,"o":1.05,"t":"2025-05-07T04:00:00Z","v":693367,"vw":1.025595},{"c":1.04,"h":1.07,"l":0.9728,"n":3282,"o":1.01,"t":"2025-05-08T04:00:00Z","v":753952,"vw":1.021815},{"c":1.17,"h":1.215,"l":1.01,"n":5869,"o":1.04,"t":"2025-05-09T04:00:00Z","v":1411306,"vw":1.133386},{"c":1.2,"h":1.259,"l":1.185,"n":5926,"o":1.23,"t":"2025-05-12T04:00:00Z","v":1166015,"vw":1.222606},{"c":1.11,"h":1.22,"l":1.1,"n":3903,"o":1.21,"t":"2025-05-13T04:00:00Z","v":921208,"vw":1.124779},{"c":1.07,"h":1.15,"l":1.055,"n":3967,"o":1.11,"t":"2025-05-14T04:00:00Z","v":3168661,"vw":1.063939},{"c":1.105,"h":1.11,"l":1.01,"n":3279,"o":1.07,"t":"2025-05-15T04:00:00Z","v":1328660,"vw":1.051195},{"c":1.22,"h":1.27,"l":1.085,"n":4726,"o":1.1,"t":"2025-05-16T04:00:00Z","v":1807251,"vw":1.19539},{"c":1.27,"h":1.3,"l":1.19,"n":3948,"o":1.2,"t":"2025-05-19T04:00:00Z","v":848332,"vw":1.256719},{"c":1.37,"h":1.42,"l":1.245,"n":5552,"o":1.25,"t":"2025-05-20T04:00:00Z","v":2280276,"vw":1.369769},{"c":1.25,"h":1.36,"l":1.25,"n":5333,"o":1.33,"t":"2025-05-21T04:00:00Z","v":1255257,"vw":1.29591},{"c":1.31,"h":1.4,"l":1.265,"n":8969,"o":1.35,"t":"2025-05-22T04:00:00Z","v":2266893,"vw":1.324604},{"c":1.24,"h":1.295,"l":1.22,"n":4169,"o":1.26,"t":"2025-05-23T04:00:00Z","v":954836,"vw":1.2484},{"c":1.26,"h":1.3,"l":1.22,"n":3515,"o":1.25,"t":"2025-05-27T04:00:00Z","v":667176,"vw":1.253501},{"c":1.42,"h":1.455,"l":1.26,"n":4780,"o":1.29,"t":"2025-05-28T04:00:00Z","v":952612,"vw":1.391481},{"c":1.42,"h":1.46,"l":1.39,"n":3293,"o":1.46,"t":"2025-05-29T04:00:00Z","v":638171,"vw":1.415362},{"c":1.33,"h":1.42,"l":1.3,"n":2040,"o":1.42,"t":"2025-05-30T04:00:00Z","v":412690,"vw":1.33843},{"c":1.38,"h":1.41,"l":1.28,"n":6484,"o":1.32,"t":"2025-06-02T04:00:00Z","v":1065663,"vw":1.346716},{"c":1.48,"h":1.48,"l":1.335,"n":2905,"o":1.37,"t":"2025-06-03T04:00:00Z","v":562133,"vw":1.429067},{"c":1.55,"h":1.57,"l":1.48,"n":3931,"o":1.48,"t":"2025-06-04T04:00:00Z","v":656880,"vw":1.542744},{"c":1.41,"h":1.55,"l":1.405,"n":2774,"o":1.55,"t":"2025-06-05T04:00:00Z","v":351850,"vw":1.434799},{"c":1.49,"h":1.55,"l":1.42,"n":3812,"o":1.44,"t":"2025-06-06T04:00:00Z","v":738631,"vw":1.508289},{"c":1.44,"h":1.5099,"l":1.4,"n":2215,"o":1.5,"t":"2025-06-09T04:00:00Z","v":360496,"vw":1.428068},{"c":1.59,"h":1.6,"l":1.42,"n":4314,"o":1.43,"t":"2025-06-10T04:00:00Z","v":718728,"vw":1.554464},{"c":1.63,"h":1.6899,"l":1.57,"n":2526,"o":1.61,"t":"2025-06-11T04:00:00Z","v":509761,"vw":1.62735},{"c":1.62,"h":1.63,"l":1.56,"n":1979,"o":1.61,"t":"2025-06-12T04:00:00Z","v":322356,"vw":1.60513},{"c":1.54,"h":1.59,"l":1.47,"n":2630,"o":1.57,"t":"2025-06-13T04:00:00Z","v":408838,"vw":1.515107},{"c":1.51,"h":1.54,"l":1.3701,"n":3510,"o":1.53,"t":"2025-06-16T04:00:00Z","v":740993,"vw":1.465472},{"c":1.52,"h":1.619,"l":1.49,"n":3594,"o":1.49,"t":"2025-06-17T04:00:00Z","v":496269,"vw":1.55017},{"c":1.46,"h":1.59,"l":1.445,"n":4336,"o":1.51,"t":"2025-06-18T04:00:00Z","v":494503,"vw":1.503013},{"c":1.47,"h":1.4998,"l":1.42,"n":2084,"o":1.47,"t":"2025-06-20T04:00:00Z","v":709033,"vw":1.464277},{"c":1.375,"h":1.47,"l":1.355,"n":2464,"o":1.47,"t":"2025-06-23T04:00:00Z","v":332692,"vw":1.391576},{"c":1.49,"h":1.535,"l":1.38,"n":2216,"o":1.48,"t":"2025-06-24T04:00:00Z","v":398542,"vw":1.483324},{"c":1.49,"h":1.515,"l":1.4,"n":2121,"o":1.49,"t":"2025-06-25T04:00:00Z","v":376614,"vw":1.476254},{"c":1.5,"h":1.505,"l":1.43,"n":2811,"o":1.48,"t":"2025-06-26T04:00:00Z","v":362920,"vw":1.476347},{"c":1.48,"h":1.51,"l":1.44,"n":2730,"o":1.51,"t":"2025-06-27T04:00:00Z","v":2122416,"vw":1.476785},{"c":1.4,"h":1.49,"l":1.365,"n":3126,"o":1.49,"t":"2025-06-30T04:00:00Z","v":679974,"vw":1.415162},{"c":1.42,"h":1.51,"l":1.34,"n":3721,"o":1.38,"t":"2025-07-01T04:00:00Z","v":439740,"vw":1.433276},{"c":1.5,"h":1.56,"l":1.42,"n":2729,"o":1.43,"t":"2025-07-02T04:00:00Z","v":422549,"vw":1.512619},{"c":1.51,"h":1.51,"l":1.44,"n":1151,"o":1.5,"t":"2025-07-03T04:00:00Z","v":233289,"vw":1.487772},{"c":1.44,"h":1.49,"l":1.41,"n":2216,"o":1.49,"t":"2025-07-07T04:00:00Z","v":306464,"vw":1.445811},{"c":1.52,"h":1.56,"l":1.45,"n":3076,"o":1.45,"t":"2025-07-08T04:00:00Z","v":455325,"vw":1.513634},{"c":1.65,"h":1.69,"l":1.51,"n":4358,"o":1.52,"t":"2025-07-09T04:00:00Z","v":565502,"vw":1.638502},{"c":1.72,"h":1.745,"l":1.62,"n":4437,"o":1.64,"t":"2025-07-10T04:00:00Z","v":711080,"vw":1.693329},{"c":1.61,"h":1.705,"l":1.6,"n":1979,"o":1.69,"t":"2025-07-11T04:00:00Z","v":254301,"vw":1.628406},{"c":1.67,"h":1.69,"l":1.575,"n":2309,"o":1.6,"t":"2025-07-14T04:00:00Z","v":233741,"vw":1.661425},{"c":1.55,"h":1.69,"l":1.54,"n":2277,"o":1.69,"t":"2025-07-15T04:00:00Z","v":297161,"vw":1.584635},{"c":1.56,"h":1.6,"l":1.53,"n":2225,"o":1.59,"t":"2025-07-16T04:00:00Z","v":321138,"vw":1.565855},{"c":1.67,"h":1.67,"l":1.55,"n":2965,"o":1.55,"t":"2025-07-17T04:00:00Z","v":366184,"vw":1.634835},{"c":1.59,"h":1.6992,"l":1.58,"n":1863,"o":1.67,"t":"2025-07-18T04:00:00Z","v":301448,"vw":1.63238},{"c":1.62,"h":1.66,"l":1.56,"n":2104,"o":1.57,"t":"2025-07-21T04:00:00Z","v":409238,"vw":1.610476},{"c":1.72,"h":1.74,"l":1.62,"n":2586,"o":1.63,"t":"2025-07-22T04:00:00Z","v":390643,"vw":1.696966},{"c":1.78,"h":1.8095,"l":1.71,"n":3237,"o":1.74,"t":"2025-07-23T04:00:00Z","v":367288,"vw":1.763811},{"c":1.79,"h":1.81,"l":1.745,"n":2551,"o":1.76,"t":"2025-07-24T04:00:00Z","v":357453,"vw":1.780899},{"c":1.76,"h":1.8,"l":1.74,"n":2787,"o":1.8,"t":"2025-07-25T04:00:00Z","v":297049,"vw":1.772921},{"c":1.76,"h":1.9993,"l":1.76,"n":6680,"o":1.91,"t":"2025-07-28T04:00:00Z","v":1221630,"vw":1.872551},{"c":1.61,"h":1.81,"l":1.6,"n":3904,"o":1.79,"t":"2025-07-29T04:00:00Z","v":627610,"vw":1.660804},{"c":1.6,"h":1.73,"l":1.56,"n":4681,"o":1.63,"t":"2025-07-30T04:00:00Z","v":657189,"vw":1.637125},{"c":1.49,"h":1.635,"l":1.465,"n":4300,"o":1.6,"t":"2025-07-31T04:00:00Z","v":651233,"vw":1.530692},{"c":1.45,"h":1.49,"l":1.42,"n":6176,"o":1.47,"t":"2025-08-01T04:00:00Z","v":737122,"vw":1.457559},{"c":1.55,"h":1.55,"l":1.4347,"n":3139,"o":1.45,"t":"2025-08-04T04:00:00Z","v":487370,"vw":1.509653},{"c":1.56,"h":1.595,"l":1.51,"n":3505,"o":1.56,"t":"2025-08-05T04:00:00Z","v":603534,"vw":1.560345},{"c":1.43,"h":1.57,"l":1.43,"n":3066,"o":1.57,"t":"2025-08-06T04:00:00Z","v":518435,"vw":1.467993},{"c":1.46,"h":1.47,"l":1.42,"n":3604,"o":1.43,"t":"2025-08-07T04:00:00Z","v":651832,"vw":1.449518},{"c":2.15,"h":2.22,"l":1.54,"n":33423,"o":1.63,"t":"2025-08-08T04:00:00Z","v":8927432,"vw":1.976407},{"c":2.23,"h":2.415,"l":2.105,"n":21018,"o":2.2,"t":"2025-08-11T04:00:00Z","v":4210220,"vw":2.230845},{"c":2,"h":2.3,"l":1.99,"n":11496,"o":2.25,"t":"2025-08-12T04:00:00Z","v":1725358,"vw":2.07399},{"c":2.18,"h":2.23,"l":2.01,"n":10037,"o":2.02,"t":"2025-08-13T04:00:00Z","v":1549461,"vw":2.133035},{"c":2.46,"h":2.5,"l":2.125,"n":11180,"o":2.14,"t":"2025-08-14T04:00:00Z","v":2445303,"vw":2.361348},{"c":2.25,"h":2.45,"l":2.22,"n":8308,"o":2.45,"t":"2025-08-15T04:00:00Z","v":1610659,"vw":2.323775},{"c":2.13,"h":2.32,"l":2.1,"n":7411,"o":2.24,"t":"2025-08-18T04:00:00Z","v":1392705,"vw":2.168914},{"c":2.16,"h":2.285,"l":2.09,"n":9149,"o":2.09,"t":"2025-08-19T04:00:00Z","v":1404291,"vw":2.183033},{"c":2.2,"h":2.23,"l":2.0326,"n":7310,"o":2.15,"t":"2025-08-20T04:00:00Z","v":1290107,"vw":2.144524},{"c":2.27,"h":2.285,"l":2.09,"n":6247,"o":2.19,"t":"2025-08-21T04:00:00Z","v":677949,"vw":2.210577},{"c":2.52,"h":2.56,"l":2.29,"n":9555,"o":2.29,"t":"2025-08-22T04:00:00Z","v":1343977,"vw":2.462165},{"c":2.34,"h":2.56,"l":2.33,"n":5614,"o":2.53,"t":"2025-08-25T04:00:00Z","v":841400,"vw":2.409141},{"c":2.36,"h":2.4089,"l":2.31,"n":5343,"o":2.34,"t":"2025-08-26T04:00:00Z","v":625614,"vw":2.362542},{"c":2.4,"h":2.55,"l":2.33,"n":6217,"o":2.36,"t":"2025-08-27T04:00:00Z","v":683803,"vw":2.457766},{"c":2.39,"h":2.5099,"l":2.38,"n":4705,"o":2.42,"t":"2025-08-28T04:00:00Z","v":712935,"vw":2.419058},{"c":2.35,"h":2.44,"l":2.31,"n":3789,"o":2.39,"t":"2025-08-29T04:00:00Z","v":464956,"vw":2.352239},{"c":2.59,"h":2.649,"l":2.3,"n":9740,"o":2.3,"t":"2025-09-02T04:00:00Z","v":1750060,"vw":2.536529},{"c":2.79,"h":2.86,"l":2.62,"n":7667,"o":2.62,"t":"2025-09-03T04:00:00Z","v":1557471,"vw":2.754327},{"c":2.82,"h":2.895,"l":2.71,"n":6961,"o":2.79,"t":"2025-09-04T04:00:00Z","v":1039133,"vw":2.817801},{"c":3.01,"h":3.07,"l":2.83,"n":10781,"o":2.83,"t":"2025-09-05T04:00:00Z","v":1590181,"vw":2.990394},{"c":2.76,"h":3,"l":2.74,"n":7196,"o":3,"t":"2025-09-08T04:00:00Z","v":1266674,"vw":2.801668},{"c":2.8,"h":2.85,"l":2.71,"n":5181,"o":2.75,"t":"2025-09-09T04:00:00Z","v":673950,"vw":2.799712},{"c":2.84,"h":2.88,"l":2.76,"n":5788,"o":2.78,"t":"2025-09-10T04:00:00Z","v":867993,"vw":2.808003},{"c":2.87,"h":3,"l":2.78,"n":4050,"o":2.85,"t":"2025-09-11T04:00:00Z","v":436445,"vw":2.881767},{"c":2.75,"h":2.955,"l":2.74,"n":7425,"o":2.84,"t":"2025-09-12T04:00:00Z","v":6128211,"vw":2.775738},{"c":2.96,"h":2.96,"l":2.71,"n":4993,"o":2.75,"t":"2025-09-15T04:00:00Z","v":924972,"vw":2.82881},{"c":2.76,"h":2.98,"l":2.75,"n":3798,"o":2.95,"t":"2025-09-16T04:00:00Z","v":581567,"vw":2.811792},{"c":2.95,"h":3.18,"l":2.76,"n":9327,"o":2.77,"t":"2025-09-17T04:00:00Z","v":1322444,"vw":2.998643},{"c":3.13,"h":3.17,"l":2.92,"n":6182,"o":3,"t":"2025-09-18T04:00:00Z","v":708580,"vw":3.088197},{"c":3.03,"h":3.15,"l":3.01,"n":4810,"o":3.15,"t":"2025-09-19T04:00:00Z","v":2304806,"vw":3.045078},{"c":3.18,"h":3.255,"l":2.95,"n":7015,"o":2.97,"t":"2025-09-22T04:00:00Z","v":1113351,"vw":3.172016},{"c":3.18,"h":3.28,"l":3.12,"n":6836,"o":3.17,"t":"2025-09-23T04:00:00Z","v":949205,"vw":3.196317},{"c":3.16,"h":3.28,"l":3.12,"n":5313,"o":3.17,"t":"2025-09-24T04:00:00Z","v":576227,"vw":3.20256},{"c":2.93,"h":3.2,"l":2.8808,"n":6657,"o":3.1,"t":"2025-09-25T04:00:00Z","v":1095043,"vw":3.022358},{"c":3.1,"h":3.155,"l":2.92,"n":9483,"o":2.94,"t":"2025-09-26T04:00:00Z","v":1024457,"vw":3.078527},{"c":3.05,"h":3.16,"l":3.005,"n":6734,"o":3.09,"t":"2025-09-29T04:00:00Z","v":555897,"vw":3.063726},{"c":2.96,"h":3.05,"l":2.83,"n":7532,"o":3,"t":"2025-09-30T04:00:00Z","v":964940,"vw":2.925236},{"c":3,"h":3.03,"l":2.84,"n":10099,"o":2.86,"t":"2025-10-01T04:00:00Z","v":1028582,"vw":2.956405},{"c":3.16,"h":3.17,"l":2.97,"n":6206,"o":3,"t":"2025-10-02T04:00:00Z","v":1069700,"vw":3.058128},{"c":3.32,"h":3.33,"l":3.11,"n":6945,"o":3.19,"t":"2025-10-03T04:00:00Z","v":2591020,"vw":3.195774},{"c":3.18,"h":3.2945,"l":3.1,"n":6022,"o":3.26,"t":"2025-10-06T04:00:00Z","v":983913,"vw":3.169531},{"c":3.07,"h":3.21,"l":3.04,"n":10482,"o":3.15,"t":"2025-10-07T04:00:00Z","v":1064291,"vw":3.08033},{"c":3.08,"h":3.25,"l":3.06,"n":7461,"o":3.1,"t":"2025-10-08T04:00:00Z","v":1021153,"vw":3.148376},{"c":3.14,"h":3.225,"l":3.0601,"n":8764,"o":3.08,"t":"2025-10-09T04:00:00Z","v":1112107,"vw":3.174158},{"c":3.02,"h":3.24,"l":3,"n":7068,"o":3.195,"t":"2025-10-10T04:00:00Z","v":866037,"vw":3.052167},{"c":3.04,"h":3.07,"l":2.905,"n":6516,"o":3,"t":"2025-10-13T04:00:00Z","v":1163711,"vw":3.002062},{"c":2.99,"h":3.0656,"l":2.87,"n":7086,"o":3,"t":"2025-10-14T04:00:00Z","v":987677,"vw":2.965149},{"c":3.19,"h":3.23,"l":2.88,"n":10824,"o":2.9,"t":"2025-10-15T04:00:00Z","v":1724446,"vw":3.077047},{"c":3.22,"h":3.3999,"l":3.155,"n":10616,"o":3.22,"t":"2025-10-16T04:00:00Z","v":1757577,"vw":3.268369},{"c":3.04,"h":3.33,"l":3.03,"n":8012,"o":3.16,"t":"2025-10-17T04:00:00Z","v":1043296,"vw":3.129889},{"c":3.31,"h":3.335,"l":3.03,"n":7504,"o":3.05,"t":"2025-10-20T04:00:00Z","v":1166403,"vw":3.217092},{"c":3.21,"h":3.27,"l":3.09,"n":15895,"o":3.22,"t":"2025-10-21T04:00:00Z","v":4470697,"vw":3.159919},{"c":1.61,"h":1.725,"l":1.49,"n":96606,"o":1.54,"t":"2025-10-22T04:00:00Z","v":48992213,"vw":1.604946},{"c":1.47,"h":1.68,"l":1.46,"n":21436,"o":1.61,"t":"2025-10-23T04:00:00Z","v":7621254,"vw":1.550131},{"c":1.5,"h":1.535,"l":1.33,"n":26185,"o":1.47,"t":"2025-10-24T04:00:00Z","v":6633770,"vw":1.439822},{"c":1.5,"h":1.6,"l":1.5,"n":11273,"o":1.54,"t":"2025-10-27T04:00:00Z","v":3725150,"vw":1.528491},{"c":1.5,"h":1.545,"l":1.445,"n":11413,"o":1.48,"t":"2025-10-28T04:00:00Z","v":3881668,"vw":1.516945},{"c":1.55,"h":1.68,"l":1.49,"n":17369,"o":1.51,"t":"2025-10-29T04:00:00Z","v":6821279,"vw":1.577017},{"c":1.52,"h":1.655,"l":1.5,"n":11395,"o":1.55,"t":"2025-10-30T04:00:00Z","v":2580787,"vw":1.557233},{"c":1.47,"h":1.56,"l":1.4,"n":15885,"o":1.52,"t":"2025-10-31T04:00:00Z","v":4416999,"vw":1.463546},{"c":1.44,"h":1.5,"l":1.39,"n":7745,"o":1.46,"t":"2025-11-03T05:00:00Z","v":1642875,"vw":1.433654},{"c":1.32,"h":1.435,"l":1.29,"n":10160,"o":1.4,"t":"2025-11-04T05:00:00Z","v":2687747,"vw":1.34007},{"c":1.255,"h":1.33,"l":1.25,"n":6709,"o":1.32,"t":"2025-11-05T05:00:00Z","v":1772300,"vw":1.275167},{"c":1.3,"h":1.335,"l":1.22,"n":8836,"o":1.25,"t":"2025-11-06T05:00:00Z","v":2363479,"vw":1.27262},{"c":1.28,"h":1.29,"l":1.17,"n":7956,"o":1.27,"t":"2025-11-07T05:00:00Z","v":1976865,"vw":1.235823},{"c":1.31,"h":1.4094,"l":1.26,"n":8705,"o":1.27,"t":"2025-11-10T05:00:00Z","v":1712399,"vw":1.345011},{"c":1.36,"h":1.385,"l":1.3,"n":6702,"o":1.3,"t":"2025-11-11T05:00:00Z","v":1343578,"vw":1.352789},{"c":1.34,"h":1.435,"l":1.3,"n":8199,"o":1.34,"t":"2025-11-12T05:00:00Z","v":2700820,"vw":1.343618},{"c":1.2,"h":1.36,"l":1.195,"n":9334,"o":1.32,"t":"2025-11-13T05:00:00Z","v":2597405,"vw":1.248289},{"c":1.24,"h":1.295,"l":1.21,"n":8652,"o":1.23,"t":"2025-11-14T05:00:00Z","v":1647981,"vw":1.249066},{"c":1.24,"h":1.295,"l":1.16,"n":6353,"o":1.19,"t":"2025-11-17T05:00:00Z","v":1616428,"vw":1.249255},{"c":1.27,"h":1.33,"l":1.21,"n":6916,"o":1.24,"t":"2025-11-18T05:00:00Z","v":1709428,"vw":1.291879},{"c":1.22,"h":1.35,"l":1.21,"n":6534,"o":1.28,"t":"2025-11-19T05:00:00Z","v":1529895,"vw":1.270434},{"c":1.2,"h":1.35,"l":1.19,"n":10299,"o":1.26,"t":"2025-11-20T05:00:00Z","v":2114191,"vw":1.259479},{"c":1.24,"h":1.285,"l":1.19,"n":6313,"o":1.2,"t":"2025-11-21T05:00:00Z","v":1066271,"vw":1.239665},{"c":1.28,"h":1.3,"l":1.26,"n":7279,"o":1.26,"t":"2025-11-24T05:00:00Z","v":1359104,"vw":1.278681},{"c":1.28,"h":1.3395,"l":1.26,"n":4792,"o":1.28,"t":"2025-11-25T05:00:00Z","v":821550,"vw":1.29248},{"c":1.35,"h":1.39,"l":1.27,"n":7713,"o":1.27,"t":"2025-11-26T05:00:00Z","v":1338791,"vw":1.339814},{"c":1.33,"h":1.36,"l":1.3,"n":3485,"o":1.36,"t":"2025-11-28T05:00:00Z","v":569533,"vw":1.326169},{"c":1.23,"h":1.32,"l":1.215,"n":7402,"o":1.3,"t":"2025-12-01T05:00:00Z","v":1215470,"vw":1.239293},{"c":1.14,"h":1.24,"l":1.13,"n":8170,"o":1.23,"t":"2025-12-02T05:00:00Z","v":1397853,"vw":1.17466},{"c":1.14,"h":1.1566,"l":1.09,"n":13625,"o":1.14,"t":"2025-12-03T05:00:00Z","v":2416719,"vw":1.123522},{"c":1.21,"h":1.25,"l":1.11,"n":8954,"o":1.12,"t":"2025-12-04T05:00:00Z","v":2787890,"vw":1.201936},{"c":1.22,"h":1.26,"l":1.19,"n":5686,"o":1.21,"t":"2025-12-05T05:00:00Z","v":1355435,"vw":1.225955},{"c":1.22,"h":1.27,"l":1.2,"n":6675,"o":1.24,"t":"2025-12-08T05:00:00Z","v":1642656,"vw":1.235414},{"c":1.28,"h":1.29,"l":1.18,"n":8463,"o":1.22,"t":"2025-12-09T05:00:00Z","v":2352967,"vw":1.244372},{"c":1.3,"h":1.31,"l":1.255,"n":6320,"o":1.27,"t":"2025-12-10T05:00:00Z","v":978023,"vw":1.288178},{"c":1.46,"h":1.54,"l":1.29,"n":12200,"o":1.31,"t":"2025-12-11T05:00:00Z","v":5002403,"vw":1.456318},{"c":1.49,"h":1.54,"l":1.4112,"n":7237,"o":1.46,"t":"2025-12-12T05:00:00Z","v":1474064,"vw":1.485246},{"c":1.42,"h":1.52,"l":1.42,"n":6149,"o":1.52,"t":"2025-12-15T05:00:00Z","v":1219627,"vw":1.45006},{"c":1.39,"h":1.45,"l":1.35,"n":3642,"o":1.39,"t":"2025-12-16T05:00:00Z","v":853635,"vw":1.37982},{"c":1.35,"h":1.415,"l":1.335,"n":3436,"o":1.39,"t":"2025-12-17T05:00:00Z","v":641011,"vw":1.377082},{"c":1.39,"h":1.45,"l":1.3442,"n":5921,"o":1.36,"t":"2025-12-18T05:00:00Z","v":1296786,"vw":1.407428},{"c":1.4,"h":1.45,"l":1.35,"n":7785,"o":1.37,"t":"2025-12-19T05:00:00Z","v":3004824,"vw":1.405},{"c":1.45,"h":1.49,"l":1.4,"n":5307,"o":1.4,"t":"2025-12-22T05:00:00Z","v":1113394,"vw":1.453732},{"c":1.41,"h":1.47,"l":1.4,"n":4410,"o":1.42,"t":"2025-12-23T05:00:00Z","v":1095924,"vw":1.425368},{"c":1.45,"h":1.47,"l":1.42,"n":2163,"o":1.42,"t":"2025-12-24T05:00:00Z","v":400986,"vw":1.451799},{"c":1.45,"h":1.475,"l":1.4025,"n":2660,"o":1.44,"t":"2025-12-26T05:00:00Z","v":640188,"vw":1.430106},{"c":1.52,"h":1.53,"l":1.44,"n":5477,"o":1.44,"t":"2025-12-29T05:00:00Z","v":1576507,"vw":1.49746},{"c":1.52,"h":1.54,"l":1.49,"n":3083,"o":1.52,"t":"2025-12-30T05:00:00Z","v":676164,"vw":1.508021},{"c":1.56,"h":1.58,"l":1.505,"n":3036,"o":1.51,"t":"2025-12-31T05:00:00Z","v":768807,"vw":1.550223},{"c":1.53,"h":1.62,"l":1.5,"n":3349,"o":1.57,"t":"2026-01-02T05:00:00Z","v":638735,"vw":1.547852},{"c":1.6,"h":1.6,"l":1.51,"n":4365,"o":1.51,"t":"2026-01-05T05:00:00Z","v":1368794,"vw":1.562054},{"c":1.69,"h":1.705,"l":1.555,"n":5174,"o":1.58,"t":"2026-01-06T05:00:00Z","v":1421053,"vw":1.640078},{"c":1.76,"h":1.765,"l":1.685,"n":5763,"o":1.71,"t":"2026-01-07T05:00:00Z","v":1259338,"vw":1.726334},{"c":1.77,"h":1.79,"l":1.6907,"n":4797,"o":1.7,"t":"2026-01-08T05:00:00Z","v":1001939,"vw":1.743774},{"c":1.86,"h":1.87,"l":1.76,"n":5722,"o":1.79,"t":"2026-01-09T05:00:00Z","v":1329975,"vw":1.829156},{"c":1.84,"h":1.85,"l":1.71,"n":5926,"o":1.84,"t":"2026-01-12T05:00:00Z","v":1271939,"vw":1.795058},{"c":1.92,"h":1.935,"l":1.8,"n":3551,"o":1.85,"t":"2026-01-13T05:00:00Z","v":739042,"vw":1.884176},{"c":1.85,"h":1.93,"l":1.84,"n":6718,"o":1.92,"t":"2026-01-14T05:00:00Z","v":1286891,"vw":1.868983},{"c":1.82,"h":1.845,"l":1.74,"n":5024,"o":1.79,"t":"2026-01-15T05:00:00Z","v":2105953,"vw":1.805087},{"c":1.84,"h":1.98,"l":1.78,"n":6149,"o":1.8,"t":"2026-01-16T05:00:00Z","v":1207205,"vw":1.891655},{"c":1.83,"h":1.86,"l":1.765,"n":5307,"o":1.81,"t":"2026-01-20T05:00:00Z","v":1181384,"vw":1.830086},{"c":1.92,"h":1.93,"l":1.805,"n":3877,"o":1.82,"t":"2026-01-21T05:00:00Z","v":691491,"vw":1.878808},{"c":1.92,"h":1.995,"l":1.872,"n":3610,"o":1.872,"t":"2026-01-22T05:00:00Z","v":516943,"vw":1.94653},{"c":1.94,"h":1.94,"l":1.88,"n":3756,"o":1.89,"t":"2026-01-23T05:00:00Z","v":671873,"vw":1.919529},{"c":1.93,"h":2,"l":1.9,"n":4077,"o":1.93,"t":"2026-01-26T05:00:00Z","v":773872,"vw":1.951504},{"c":1.95,"h":1.98,"l":1.91,"n":1689,"o":1.95,"t":"2026-01-27T05:00:00Z","v":226782,"vw":1.941889},{"c":1.91,"h":1.965,"l":1.85,"n":4689,"o":1.96,"t":"2026-01-28T05:00:00Z","v":777952,"vw":1.903383},{"c":1.91,"h":1.94,"l":1.9,"n":3128,"o":1.93,"t":"2026-01-29T05:00:00Z","v":469505,"vw":1.913105},{"c":1.89,"h":1.9,"l":1.81,"n":7671,"o":1.87,"t":"2026-01-30T05:00:00Z","v":1204455,"vw":1.85688},{"c":1.99,"h":2.03,"l":1.84,"n":4984,"o":1.87,"t":"2026-02-02T05:00:00Z","v":851219,"vw":1.971889},{"c":1.93,"h":2.05,"l":1.885,"n":4821,"o":1.98,"t":"2026-02-03T05:00:00Z","v":789332,"vw":1.955735},{"c":1.93,"h":1.975,"l":1.87,"n":4535,"o":1.96,"t":"2026-02-04T05:00:00Z","v":722680,"vw":1.926544},{"c":1.82,"h":1.9,"l":1.745,"n":7774,"o":1.81,"t":"2026-02-05T05:00:00Z","v":1665866,"vw":1.807007},{"c":1.96,"h":1.96,"l":1.83,"n":6142,"o":1.83,"t":"2026-02-06T05:00:00Z","v":1161356,"vw":1.93267},{"c":1.96,"h":1.995,"l":1.885,"n":3412,"o":1.9,"t":"2026-02-09T05:00:00Z","v":438076,"vw":1.963439},{"c":1.95,"h":1.98,"l":1.89,"n":4857,"o":1.98,"t":"2026-02-10T05:00:00Z","v":928769,"vw":1.935091},{"c":1.92,"h":1.97,"l":1.86,"n":4271,"o":1.96,"t":"2026-02-11T05:00:00Z","v":590767,"vw":1.903817},{"c":1.9,"h":1.98,"l":1.88,"n":4725,"o":1.93,"t":"2026-02-12T05:00:00Z","v":1319817,"vw":1.905758},{"c":1.87,"h":2.025,"l":1.84,"n":5690,"o":1.9,"t":"2026-02-13T05:00:00Z","v":1238011,"vw":1.929138},{"c":1.97,"h":2,"l":1.86,"n":4406,"o":1.88,"t":"2026-02-17T05:00:00Z","v":669248,"vw":1.936564},{"c":1.98,"h":2.04,"l":1.945,"n":4112,"o":1.99,"t":"2026-02-18T05:00:00Z","v":518736,"vw":1.989441},{"c":2.01,"h":2.04,"l":1.94,"n":4122,"o":1.98,"t":"2026-02-19T05:00:00Z","v":563847,"vw":2.001657},{"c":1.99,"h":2.03,"l":1.93,"n":4343,"o":1.97,"t":"2026-02-20T05:00:00Z","v":486439,"vw":1.989568},{"c":2.1,"h":2.12,"l":1.93,"n":5511,"o":1.98,"t":"2026-02-23T05:00:00Z","v":840599,"vw":2.083962},{"c":2.19,"h":2.2253,"l":2.06,"n":4797,"o":2.1,"t":"2026-02-24T05:00:00Z","v":528879,"vw":2.154367},{"c":2.39,"h":2.425,"l":2.185,"n":8267,"o":2.2,"t":"2026-02-25T05:00:00Z","v":992745,"vw":2.348599},{"c":2.56,"h":2.57,"l":2.07,"n":8613,"o":2.12,"t":"2026-02-26T05:00:00Z","v":1311387,"vw":2.413706},{"c":2.43,"h":2.5286,"l":2.315,"n":9145,"o":2.51,"t":"2026-02-27T05:00:00Z","v":1337740,"vw":2.412677},{"c":2.21,"h":2.37,"l":2.04,"n":14317,"o":2.37,"t":"2026-03-02T05:00:00Z","v":1992211,"vw":2.129241},{"c":2.11,"h":2.17,"l":2.055,"n":5190,"o":2.17,"t":"2026-03-03T05:00:00Z","v":647152,"vw":2.107468},{"c":2.15,"h":2.21,"l":2.08,"n":5638,"o":2.21,"t":"2026-03-04T05:00:00Z","v":734044,"vw":2.159726},{"c":1.98,"h":2.15,"l":1.935,"n":7113,"o":2.15,"t":"2026-03-05T05:00:00Z","v":1100256,"vw":2.006023},{"c":2,"h":2.03,"l":1.89,"n":7090,"o":1.94,"t":"2026-03-06T05:00:00Z","v":684107,"vw":1.990666},{"c":2.19,"h":2.205,"l":1.94,"n":5677,"o":1.94,"t":"2026-03-09T04:00:00Z","v":939045,"vw":2.132941},{"c":2.38,"h":2.65,"l":2.37,"n":12179,"o":2.39,"t":"2026-03-10T04:00:00Z","v":1822987,"vw":2.501522},{"c":2.32,"h":2.375,"l":2.21,"n":8175,"o":2.35,"t":"2026-03-11T04:00:00Z","v":813251,"vw":2.311314},{"c":2.23,"h":2.32,"l":2.2,"n":7743,"o":2.2,"t":"2026-03-12T04:00:00Z","v":623720,"vw":2.261946},{"c":2.2,"h":2.325,"l":2.135,"n":6674,"o":2.24,"t":"2026-03-13T04:00:00Z","v":648664,"vw":2.200561},{"c":2.21,"h":2.29,"l":2.19,"n":4682,"o":2.29,"t":"2026-03-16T04:00:00Z","v":372335,"vw":2.225982},{"c":2.23,"h":2.28,"l":2.1692,"n":4633,"o":2.22,"t":"2026-03-17T04:00:00Z","v":515882,"vw":2.239185},{"c":2.05,"h":2.205,"l":2.005,"n":5147,"o":2.19,"t":"2026-03-18T04:00:00Z","v":558980,"vw":2.108394},{"c":2.06,"h":2.105,"l":1.96,"n":3218,"o":2,"t":"2026-03-19T04:00:00Z","v":379780,"vw":2.033279},{"c":2.05,"h":2.1,"l":2.005,"n":5220,"o":2.06,"t":"2026-03-20T04:00:00Z","v":1924574,"vw":2.04835},{"c":2.06,"h":2.16,"l":2.035,"n":4032,"o":2.11,"t":"2026-03-23T04:00:00Z","v":408749,"vw":2.0871},{"c":2.08,"h":2.14,"l":1.97,"n":5900,"o":1.97,"t":"2026-03-24T04:00:00Z","v":594287,"vw":2.063054},{"c":2.17,"h":2.22,"l":2.12,"n":5552,"o":2.12,"t":"2026-03-25T04:00:00Z","v":589322,"vw":2.177995},{"c":2.12,"h":2.17,"l":2.03,"n":3675,"o":2.03,"t":"2026-03-26T04:00:00Z","v":388189,"vw":2.115261},{"c":2,"h":2.15,"l":1.98,"n":5671,"o":2.09,"t":"2026-03-27T04:00:00Z","v":466483,"vw":2.018478},{"c":2.02,"h":2.05,"l":1.95,"n":3786,"o":2.02,"t":"2026-03-30T04:00:00Z","v":384077,"vw":2.013952},{"c":2.15,"h":2.19,"l":2.03,"n":3617,"o":2.03,"t":"2026-03-31T04:00:00Z","v":352549,"vw":2.144213},{"c":2.53,"h":2.635,"l":2.16,"n":14233,"o":2.18,"t":"2026-04-01T04:00:00Z","v":3304147,"vw":2.533148},{"c":2.41,"h":2.52,"l":2.125,"n":8986,"o":2.45,"t":"2026-04-02T04:00:00Z","v":1316880,"vw":2.28008},{"c":2.345,"h":2.49,"l":2.325,"n":4991,"o":2.41,"t":"2026-04-06T04:00:00Z","v":582342,"vw":2.388269},{"c":2.47,"h":2.49,"l":2.3,"n":6117,"o":2.34,"t":"2026-04-07T04:00:00Z","v":562127,"vw":2.436191},{"c":2.42,"h":2.6,"l":2.385,"n":4479,"o":2.58,"t":"2026-04-08T04:00:00Z","v":340376,"vw":2.455982},{"c":2.4,"h":2.415,"l":2.34,"n":3208,"o":2.38,"t":"2026-04-09T04:00:00Z","v":271318,"vw":2.385994},{"c":2.45,"h":2.53,"l":2.4,"n":6197,"o":2.4,"t":"2026-04-10T04:00:00Z","v":572998,"vw":2.448721},{"c":2.33,"h":2.44,"l":2.275,"n":5720,"o":2.44,"t":"2026-04-13T04:00:00Z","v":362225,"vw":2.357551},{"c":2.41,"h":2.445,"l":2.34,"n":4803,"o":2.35,"t":"2026-04-14T04:00:00Z","v":394006,"vw":2.404358},{"c":2.58,"h":2.61,"l":2.495,"n":4924,"o":2.53,"t":"2026-04-15T04:00:00Z","v":538363,"vw":2.558921},{"c":2.55,"h":2.665,"l":2.47,"n":5081,"o":2.52,"t":"2026-04-16T04:00:00Z","v":561142,"vw":2.559747},{"c":2.57,"h":2.62,"l":2.49,"n":3788,"o":2.62,"t":"2026-04-17T04:00:00Z","v":343071,"vw":2.572185},{"c":2.705,"h":2.7389,"l":2.56,"n":4723,"o":2.56,"t":"2026-04-20T04:00:00Z","v":324882,"vw":2.680937},{"c":2.46,"h":2.73,"l":2.45,"n":3021,"o":2.7,"t":"2026-04-21T04:00:00Z","v":298703,"vw":2.559092},{"c":2.45,"h":2.7,"l":2.37,"n":7300,"o":2.48,"t":"2026-04-22T04:00:00Z","v":1421371,"vw":2.440793},{"c":2.43,"h":2.52,"l":2.375,"n":3170,"o":2.52,"t":"2026-04-23T04:00:00Z","v":303393,"vw":2.425875},{"c":2.41,"h":2.53,"l":2.36,"n":7456,"o":2.42,"t":"2026-04-24T04:00:00Z","v":320577,"vw":2.433043},{"c":2.35,"h":2.465,"l":2.33,"n":4824,"o":2.41,"t":"2026-04-27T04:00:00Z","v":592907,"vw":2.379982},{"c":2.39,"h":2.42,"l":2.35,"n":3917,"o":2.35,"t":"2026-04-28T04:00:00Z","v":297127,"vw":2.387589},{"c":2.3,"h":2.3823,"l":2.27,"n":3652,"o":2.36,"t":"2026-04-29T04:00:00Z","v":369050,"vw":2.297573},{"c":2.37,"h":2.435,"l":2.15,"n":6856,"o":2.29,"t":"2026-04-30T04:00:00Z","v":713197,"vw":2.339336},{"c":2.36,"h":2.385,"l":2.285,"n":3839,"o":2.33,"t":"2026-05-01T04:00:00Z","v":420348,"vw":2.354605},{"c":2.51,"h":2.545,"l":2.35,"n":5489,"o":2.35,"t":"2026-05-04T04:00:00Z","v":447826,"vw":2.497776},{"c":2.57,"h":2.615,"l":2.531,"n":5496,"o":2.54,"t":"2026-05-05T04:00:00Z","v":361288,"vw":2.566837},{"c":2.57,"h":2.7,"l":2.565,"n":6379,"o":2.58,"t":"2026-05-06T04:00:00Z","v":470656,"vw":2.635888},{"c":2.44,"h":2.56,"l":2.4116,"n":3930,"o":2.56,"t":"2026-05-07T04:00:00Z","v":276547,"vw":2.45505},{"c":2.1,"h":2.33,"l":2.0925,"n":7531,"o":2.12,"t":"2026-05-08T04:00:00Z","v":720462,"vw":2.165238},{"c":2.05,"h":2.2,"l":2.005,"n":4003,"o":2.1,"t":"2026-05-11T04:00:00Z","v":389074,"vw":2.071058},{"c":2.16,"h":2.205,"l":2.03,"n":4860,"o":2.03,"t":"2026-05-12T04:00:00Z","v":437344,"vw":2.155741},{"c":2.15,"h":2.205,"l":2.09,"n":5628,"o":2.12,"t":"2026-05-13T04:00:00Z","v":459256,"vw":2.143331},{"c":2.3,"h":2.37,"l":2.197,"n":7185,"o":2.24,"t":"2026-05-14T04:00:00Z","v":783219,"vw":2.294669},{"c":2.16,"h":2.29,"l":2.14,"n":10104,"o":2.24,"t":"2026-05-15T04:00:00Z","v":1104569,"vw":2.224108},{"c":2.12,"h":2.18,"l":2.045,"n":7201,"o":2.13,"t":"2026-05-18T04:00:00Z","v":814469,"vw":2.126552},{"c":2.11,"h":2.16,"l":2.019,"n":6934,"o":2.1,"t":"2026-05-19T04:00:00Z","v":790434,"vw":2.113458},{"c":2.12,"h":2.235,"l":2.11,"n":7192,"o":2.11,"t":"2026-05-20T04:00:00Z","v":898489,"vw":2.176079},{"c":2.21,"h":2.24,"l":2.01,"n":7438,"o":2.11,"t":"2026-05-21T04:00:00Z","v":929683,"vw":2.125299},{"c":2.21,"h":2.27,"l":2.17,"n":4110,"o":2.22,"t":"2026-05-22T04:00:00Z","v":328083,"vw":2.212226},{"c":2.19,"h":2.32,"l":2.12,"n":5536,"o":2.21,"t":"2026-05-26T04:00:00Z","v":480582,"vw":2.212605},{"c":2.21,"h":2.2796,"l":2.17,"n":5196,"o":2.2,"t":"2026-05-27T04:00:00Z","v":462450,"vw":2.240112},{"c":2.15,"h":2.24,"l":2.1,"n":6262,"o":2.21,"t":"2026-05-28T04:00:00Z","v":1300487,"vw":2.185103},{"c":2.16,"h":2.25,"l":2.05,"n":7862,"o":2.15,"t":"2026-05-29T04:00:00Z","v":993201,"vw":2.168107},{"c":2.07,"h":2.16,"l":2.07,"n":4774,"o":2.16,"t":"2026-06-01T04:00:00Z","v":705802,"vw":2.104671},{"c":1.95,"h":2.07,"l":1.92,"n":10894,"o":2.04,"t":"2026-06-02T04:00:00Z","v":1561024,"vw":1.976827},{"c":1.775,"h":1.94,"l":1.705,"n":10189,"o":1.94,"t":"2026-06-03T04:00:00Z","v":1691695,"vw":1.770632},{"c":1.81,"h":1.915,"l":1.79,"n":3946,"o":1.79,"t":"2026-06-04T04:00:00Z","v":449450,"vw":1.849372},{"c":1.635,"h":1.84,"l":1.625,"n":4657,"o":1.81,"t":"2026-06-05T04:00:00Z","v":364377,"vw":1.674016},{"c":1.64,"h":1.665,"l":1.57,"n":4734,"o":1.65,"t":"2026-06-08T04:00:00Z","v":667852,"vw":1.623968},{"c":1.63,"h":1.68,"l":1.585,"n":4247,"o":1.64,"t":"2026-06-09T04:00:00Z","v":439482,"vw":1.628299},{"c":1.52,"h":1.69,"l":1.485,"n":4593,"o":1.69,"t":"2026-06-10T04:00:00Z","v":429033,"vw":1.544304},{"c":1.57,"h":1.74,"l":1.485,"n":4103,"o":1.52,"t":"2026-06-11T04:00:00Z","v":428251,"vw":1.542802},{"c":1.53,"h":1.605,"l":1.53,"n":3234,"o":1.58,"t":"2026-06-12T04:00:00Z","v":263840,"vw":1.552962},{"c":1.48,"h":1.595,"l":1.46,"n":5743,"o":1.56,"t":"2026-06-15T04:00:00Z","v":629585,"vw":1.510359},{"c":1.54,"h":1.55,"l":1.41,"n":3342,"o":1.47,"t":"2026-06-16T04:00:00Z","v":712040,"vw":1.52138},{"c":1.56,"h":1.6,"l":1.53,"n":4978,"o":1.55,"t":"2026-06-17T04:00:00Z","v":496026,"vw":1.56693},{"c":1.75,"h":1.77,"l":1.565,"n":5612,"o":1.58,"t":"2026-06-18T04:00:00Z","v":1108462,"vw":1.703961},{"c":1.78,"h":1.9199,"l":1.715,"n":8903,"o":1.76,"t":"2026-06-22T04:00:00Z","v":1593010,"vw":1.819316},{"c":1.83,"h":1.87,"l":1.72,"n":6371,"o":1.75,"t":"2026-06-23T04:00:00Z","v":854081,"vw":1.825484},{"c":1.79,"h":1.87,"l":1.78,"n":5971,"o":1.78,"t":"2026-06-24T04:00:00Z","v":510432,"vw":1.805115},{"c":1.85,"h":2.02,"l":1.745,"n":8039,"o":1.79,"t":"2026-06-25T04:00:00Z","v":2828265,"vw":1.833724},{"c":1.86,"h":1.955,"l":1.84,"n":5997,"o":1.84,"t":"2026-06-26T04:00:00Z","v":3845509,"vw":1.86459},{"c":2.08,"h":2.09,"l":1.77,"n":5997,"o":1.88,"t":"2026-06-29T04:00:00Z","v":544182,"vw":1.949106},{"c":2.01,"h":2.135,"l":1.98,"n":5683,"o":2.1,"t":"2026-06-30T04:00:00Z","v":609391,"vw":2.030717},{"c":2.01,"h":2.07,"l":1.955,"n":5820,"o":1.99,"t":"2026-07-01T04:00:00Z","v":368541,"vw":2.002557},{"c":2.06,"h":2.145,"l":1.995,"n":4527,"o":2.02,"t":"2026-07-02T04:00:00Z","v":394066,"vw":2.052686},{"c":1.94,"h":2.065,"l":1.925,"n":5249,"o":2.06,"t":"2026-07-06T04:00:00Z","v":588506,"vw":1.980665},{"c":1.93,"h":1.97,"l":1.855,"n":4237,"o":1.97,"t":"2026-07-07T04:00:00Z","v":416180,"vw":1.913143},{"c":1.83,"h":1.94,"l":1.805,"n":5311,"o":1.9,"t":"2026-07-08T04:00:00Z","v":643901,"vw":1.841314},{"c":1.635,"h":1.86,"l":1.6,"n":4301,"o":1.83,"t":"2026-07-09T04:00:00Z","v":589298,"vw":1.675095},{"c":1.61,"h":1.66,"l":1.475,"n":5422,"o":1.63,"t":"2026-07-10T04:00:00Z","v":597226,"vw":1.558251},{"c":1.51,"h":1.61,"l":1.495,"n":7934,"o":1.6,"t":"2026-07-13T04:00:00Z","v":775938,"vw":1.538087},{"c":1.39,"h":1.53,"l":1.37,"n":5090,"o":1.53,"t":"2026-07-14T04:00:00Z","v":529663,"vw":1.423202},{"c":1.5,"h":1.53,"l":1.37,"n":6898,"o":1.39,"t":"2026-07-15T04:00:00Z","v":719649,"vw":1.477288},{"c":1.47,"h":1.5,"l":1.39,"n":5211,"o":1.4,"t":"2026-07-16T04:00:00Z","v":713591,"vw":1.446387},{"c":1.5,"h":1.5189,"l":1.42,"n":4958,"o":1.43,"t":"2026-07-17T04:00:00Z","v":500161,"vw":1.481559},{"c":1.43,"h":1.5,"l":1.415,"n":4653,"o":1.49,"t":"2026-07-20T04:00:00Z","v":463917,"vw":1.439105},{"c":1.54,"h":1.55,"l":1.42,"n":4383,"o":1.42,"t":"2026-07-21T04:00:00Z","v":499672,"vw":1.505574},{"c":1.53,"h":1.535,"l":1.49,"n":3379,"o":1.53,"t":"2026-07-22T04:00:00Z","v":333450,"vw":1.511999},{"c":1.49,"h":1.545,"l":1.47,"n":4371,"o":1.48,"t":"2026-07-23T04:00:00Z","v":607119,"vw":1.512571},{"c":1.48,"h":1.5052,"l":1.455,"n":3402,"o":1.5,"t":"2026-07-24T04:00:00Z","v":325304,"vw":1.484404},{"c":1.51,"h":1.575,"l":1.47,"n":2583,"o":1.49,"t":"2026-07-27T04:00:00Z","v":229008,"vw":1.517472},{"c":1.52,"h":1.54,"l":1.475,"n":3526,"o":1.51,"t":"2026-07-28T04:00:00Z","v":342808,"vw":1.51114},{"c":1.52,"h":1.565,"l":1.49,"n":4179,"o":1.51,"t":"2026-07-29T04:00:00Z","v":307867,"vw":1.528881},{"c":1.62,"h":1.67,"l":1.51,"n":5574,"o":1.52,"t":"2026-07-30T04:00:00Z","v":453165,"vw":1.620255},{"c":1.51,"h":1.62,"l":1.485,"n":5101,"o":1.62,"t":"2026-07-31T04:00:00Z","v":548304,"vw":1.533502},{"c":1.51,"h":1.54,"l":1.455,"n":3343,"o":1.51,"t":"2026-08-03T04:00:00Z","v":359931,"vw":1.504457},{"c":1.54,"h":1.61,"l":1.51,"n":4367,"o":1.51,"t":"2026-08-04T04:00:00Z","v":406765,"vw":1.554549},{"c":1.49,"h":1.57,"l":1.46,"n":3883,"o":1.56,"t":"2026-08-05T04:00:00Z","v":391269,"vw":1.49704},{"c":1.83,"h":2.035,"l":1.482,"n":26173,"o":1.49,"t":"2026-08-06T04:00:00Z","v":5666519,"vw":1.827231},{"c":1.78,"h":2,"l":1.74,"n":9217,"o":1.84,"t":"2026-08-07T04:00:00Z","v":1239227,"vw":1.821705},{"c":1.69,"h":1.78,"l":1.6,"n":4627,"o":1.77,"t":"2026-08-10T04:00:00Z","v":805612,"vw":1.660045},{"c":2.09,"h":2.129,"l":1.65,"n":17628,"o":1.68,"t":"2026-08-11T04:00:00Z","v":5543249,"vw":1.945144},{"c":2.15,"h":2.175,"l":2.02,"n":7913,"o":2.06,"t":"2026-08-12T04:00:00Z","v":782869,"vw":2.117266},{"c":2.04,"h":2.15,"l":1.98,"n":8715,"o":2.15,"t":"2026-08-13T04:00:00Z","v":1277698,"vw":2.052301},{"c":1.96,"h":2.07,"l":1.945,"n":7974,"o":2.04,"t":"2026-08-14T04:00:00Z","v":641622,"vw":2.004734},{"c":2.05,"h":2.09,"l":1.9,"n":6449,"o":1.91,"t":"2026-08-17T04:00:00Z","v":912053,"vw":2.022362},{"c":2.21,"h":2.3,"l":2.04,"n":9020,"o":2.04,"t":"2026-08-18T04:00:00Z","v":4765731,"vw":2.184005},{"c":2.43,"h":2.525,"l":2.155,"n":13763,"o":2.245,"t":"2026-08-19T04:00:00Z","v":3752118,"vw":2.296811},{"c":2.26,"h":2.46,"l":2.185,"n":6773,"o":2.4,"t":"2026-08-20T04:00:00Z","v":661298,"vw":2.31693},{"c":2.36,"h":2.37,"l":2.2,"n":5520,"o":2.28,"t":"2026-08-21T04:00:00Z","v":718903,"vw":2.311082},{"c":2.3,"h":2.465,"l":2.29,"n":7560,"o":2.36,"t":"2026-08-24T04:00:00Z","v":737340,"vw":2.365282},{"c":2.36,"h":2.455,"l":2.28,"n":7398,"o":2.32,"t":"2026-08-25T04:00:00Z","v":557683,"vw":2.366363},{"c":2.46,"h":2.515,"l":2.26,"n":9122,"o":2.38,"t":"2026-08-26T04:00:00Z","v":989668,"vw":2.417123},{"c":2.39,"h":2.5,"l":2.39,"n":7199,"o":2.44,"t":"2026-08-27T04:00:00Z","v":702629,"vw":2.441988},{"c":2.34,"h":2.44,"l":2.315,"n":6048,"o":2.39,"t":"2026-08-28T04:00:00Z","v":542232,"vw":2.350587},{"c":2.26,"h":2.35,"l":2.23,"n":4107,"o":2.32,"t":"2026-08-31T04:00:00Z","v":610069,"vw":2.281292},{"c":2.4,"h":2.4857,"l":2.22,"n":5407,"o":2.24,"t":"2026-09-01T04:00:00Z","v":481278,"vw":2.399126},{"c":2.72,"h":2.76,"l":2.4,"n":9488,"o":2.4,"t":"2026-09-02T04:00:00Z","v":1668629,"vw":2.638638},{"c":2.51,"h":2.75,"l":2.435,"n":18315,"o":2.7,"t":"2026-09-03T04:00:00Z","v":2775542,"vw":2.620946},{"c":2.46,"h":2.575,"l":2.44,"n":5780,"o":2.52,"t":"2026-09-04T04:00:00Z","v":495915,"vw":2.487917},{"c":2.47,"h":2.61,"l":2.33,"n":8845,"o":2.38,"t":"2026-09-08T04:00:00Z","v":909145,"vw":2.495776},{"c":2.27,"h":2.47,"l":2.25,"n":4731,"o":2.47,"t":"2026-09-09T04:00:00Z","v":505412,"vw":2.315586},{"c":2.14,"h":2.24,"l":2,"n":9426,"o":2.22,"t":"2026-09-10T04:00:00Z","v":3775722,"vw":2.072079},{"c":2.14,"h":2.22,"l":2.02,"n":10308,"o":2.17,"t":"2026-09-11T04:00:00Z","v":4693032,"vw":2.101269},{"c":2.21,"h":2.225,"l":2.095,"n":11774,"o":2.15,"t":"2026-09-14T04:00:00Z","v":2463794,"vw":2.156473},{"c":2.035,"h":2.209,"l":1.985,"n":6127,"o":2.19,"t":"2026-09-15T04:00:00Z","v":715919,"vw":2.053903},{"c":1.925,"h":2.06,"l":1.91,"n":4411,"o":2.06,"t":"2026-09-16T04:00:00Z","v":621475,"vw":1.966758},{"c":1.85,"h":1.97,"l":1.83,"n":7014,"o":1.96,"t":"2026-09-17T04:00:00Z","v":929235,"vw":1.873298},{"c":1.91,"h":1.91,"l":1.79,"n":6912,"o":1.85,"t":"2026-09-18T04:00:00Z","v":2111810,"vw":1.891013},{"c":1.93,"h":1.945,"l":1.85,"n":7027,"o":1.9,"t":"2026-09-21T04:00:00Z","v":1277842,"vw":1.91837},{"c":2.01,"h":2.035,"l":1.93,"n":7656,"o":1.97,"t":"2026-09-22T04:00:00Z","v":1455093,"vw":1.992694},{"c":2.02,"h":2.02,"l":1.95,"n":9522,"o":2,"t":"2026-09-23T04:00:00Z","v":1182760,"vw":1.977317},{"c":1.92,"h":2.05,"l":1.905,"n":6364,"o":2.02,"t":"2026-09-24T04:00:00Z","v":845216,"vw":1.942614},{"c":1.95,"h":2.05,"l":1.9,"n":6748,"o":1.92,"t":"2026-09-25T04:00:00Z","v":1023259,"vw":1.953026},{"c":1.92,"h":1.955,"l":1.86,"n":6997,"o":1.92,"t":"2026-09-28T04:00:00Z","v":712538,"vw":1.915636},{"c":1.87,"h":1.95,"l":1.86,"n":7558,"o":1.95,"t":"2026-09-29T04:00:00Z","v":960750,"vw":1.881187},{"c":1.85,"h":1.9491,"l":1.83,"n":5591,"o":1.88,"t":"2026-09-30T04:00:00Z","v":792707,"vw":1.879233},{"c":1.86,"h":1.91,"l":1.805,"n":5135,"o":1.82,"t":"2026-10-01T04:00:00Z","v":774599,"vw":1.869421},{"c":1.81,"h":1.965,"l":1.8,"n":5233,"o":1.89,"t":"2026-10-02T04:00:00Z","v":1170919,"vw":1.866923},{"c":1.99,"h":2.73,"l":1.96,"n":412370,"o":2.725,"t":"2026-10-05T04:00:00Z","v":89984877,"vw":2.232379},{"c":1.81,"h":2.23,"l":1.75,"n":31411,"o":2.08,"t":"2026-10-06T04:00:00Z","v":10177434,"vw":1.922643},{"c":1.92,"h":1.92,"l":1.73,"n":12927,"o":1.78,"t":"2026-10-07T04:00:00Z","v":3972670,"vw":1.835865},{"c":2.02,"h":2.06,"l":1.88,"n":12147,"o":1.9,"t":"2026-10-08T04:00:00Z","v":6453342,"vw":1.997068},{"c":2.08,"h":2.145,"l":2,"n":12997,"o":2.01,"t":"2026-10-09T04:00:00Z","v":3118520,"vw":2.071805},{"c":2.08,"h":2.14,"l":2.02,"n":7904,"o":2.08,"t":"2026-10-12T04:00:00Z","v":1630371,"vw":2.068313},{"c":1.87,"h":2.08,"l":1.775,"n":8728,"o":2.07,"t":"2026-10-13T04:00:00Z","v":2843623,"vw":1.867995},{"c":1.88,"h":1.9192,"l":1.82,"n":9078,"o":1.84,"t":"2026-10-14T04:00:00Z","v":2912392,"vw":1.861767},{"c":1.91,"h":1.95,"l":1.85,"n":7586,"o":1.92,"t":"2026-10-15T04:00:00Z","v":1630396,"vw":1.909368},{"c":1.84,"h":2.18,"l":1.7901,"n":20551,"o":2.18,"t":"2026-10-16T04:00:00Z","v":5157920,"vw":1.942567},{"c":1.95,"h":1.99,"l":1.765,"n":8829,"o":1.85,"t":"2026-10-19T04:00:00Z","v":2367848,"vw":1.912437},{"c":1.97,"h":2.04,"l":1.915,"n":7903,"o":1.96,"t":"2026-10-20T04:00:00Z","v":2021378,"vw":1.984584},{"c":1.87,"h":2,"l":1.85,"n":5740,"o":1.97,"t":"2026-10-21T04:00:00Z","v":1141639,"vw":1.908356},{"c":1.84,"h":1.88,"l":1.74,"n":5342,"o":1.86,"t":"2026-10-22T04:00:00Z","v":1117877,"vw":1.800286}],"volatilityBars":[{"c":1.88,"h":1.945,"l":1.87,"n":158,"o":1.9,"t":"2026-09-21T13:30:00Z","v":26900,"vw":1.890351},{"c":1.85,"h":1.88,"l":1.85,"n":107,"o":1.875,"t":"2026-09-21T13:45:00Z","v":7426,"vw":1.868246},{"c":1.88,"h":1.88,"l":1.855,"n":71,"o":1.855,"t":"2026-09-21T14:00:00Z","v":9341,"vw":1.873469},{"c":1.88,"h":1.89,"l":1.87,"n":57,"o":1.87,"t":"2026-09-21T14:15:00Z","v":5252,"vw":1.883571},{"c":1.88,"h":1.895,"l":1.87,"n":297,"o":1.89,"t":"2026-09-21T14:30:00Z","v":58867,"vw":1.884224},{"c":1.88,"h":1.885,"l":1.88,"n":52,"o":1.885,"t":"2026-09-21T14:45:00Z","v":3016,"vw":1.883296},{"c":1.915,"h":1.92,"l":1.88,"n":341,"o":1.885,"t":"2026-09-21T15:00:00Z","v":40806,"vw":1.90132},{"c":1.915,"h":1.93,"l":1.91,"n":197,"o":1.92,"t":"2026-09-21T15:15:00Z","v":34274,"vw":1.919179},{"c":1.915,"h":1.915,"l":1.91,"n":73,"o":1.915,"t":"2026-09-21T15:30:00Z","v":7247,"vw":1.913216},{"c":1.925,"h":1.925,"l":1.9,"n":216,"o":1.915,"t":"2026-09-21T15:45:00Z","v":20961,"vw":1.91332},{"c":1.915,"h":1.925,"l":1.91,"n":93,"o":1.925,"t":"2026-09-21T16:00:00Z","v":8941,"vw":1.917799},{"c":1.915,"h":1.925,"l":1.91,"n":203,"o":1.915,"t":"2026-09-21T16:15:00Z","v":30338,"vw":1.920809},{"c":1.915,"h":1.92,"l":1.915,"n":109,"o":1.915,"t":"2026-09-21T16:30:00Z","v":4466,"vw":1.915388},{"c":1.89,"h":1.915,"l":1.89,"n":246,"o":1.915,"t":"2026-09-21T16:45:00Z","v":22860,"vw":1.906851},{"c":1.895,"h":1.895,"l":1.89,"n":44,"o":1.89,"t":"2026-09-21T17:00:00Z","v":3670,"vw":1.891658},{"c":1.88,"h":1.9,"l":1.88,"n":73,"o":1.9,"t":"2026-09-21T17:15:00Z","v":6459,"vw":1.890102},{"c":1.905,"h":1.915,"l":1.885,"n":223,"o":1.885,"t":"2026-09-21T17:30:00Z","v":38551,"vw":1.903438},{"c":1.91,"h":1.915,"l":1.91,"n":171,"o":1.91,"t":"2026-09-21T17:45:00Z","v":17173,"vw":1.911656},{"c":1.91,"h":1.925,"l":1.91,"n":285,"o":1.91,"t":"2026-09-21T18:00:00Z","v":35752,"vw":1.918685},{"c":1.9,"h":1.91,"l":1.9,"n":143,"o":1.91,"t":"2026-09-21T18:15:00Z","v":11911,"vw":1.905904},{"c":1.915,"h":1.92,"l":1.9,"n":152,"o":1.9,"t":"2026-09-21T18:30:00Z","v":14148,"vw":1.911686},{"c":1.9291,"h":1.93,"l":1.9199,"n":78,"o":1.92,"t":"2026-09-21T18:45:00Z","v":8258,"vw":1.924349},{"c":1.93,"h":1.93,"l":1.92,"n":206,"o":1.93,"t":"2026-09-21T19:00:00Z","v":29102,"vw":1.927853},{"c":1.935,"h":1.945,"l":1.925,"n":529,"o":1.93,"t":"2026-09-21T19:15:00Z","v":46978,"vw":1.937822},{"c":1.93,"h":1.945,"l":1.925,"n":719,"o":1.935,"t":"2026-09-21T19:30:00Z","v":121667,"vw":1.934379},{"c":1.935,"h":1.94,"l":1.92,"n":1252,"o":1.93,"t":"2026-09-21T19:45:00Z","v":175641,"vw":1.930505},{"c":1.89,"h":1.95,"l":1.89,"n":27,"o":1.93,"t":"2026-09-21T20:00:00Z","v":57054,"vw":1.928094},{"c":1.91,"h":1.95,"l":1.87,"n":58,"o":1.9,"t":"2026-09-21T20:15:00Z","v":78565,"vw":1.915632},{"c":1.93,"h":1.95,"l":1.88,"n":40,"o":1.88,"t":"2026-09-21T20:30:00Z","v":57220,"vw":1.922126},{"c":1.9,"h":1.94,"l":1.86,"n":52,"o":1.94,"t":"2026-09-21T20:45:00Z","v":95005,"vw":1.911538},{"c":1.92,"h":1.94,"l":1.86,"n":43,"o":1.88,"t":"2026-09-21T21:00:00Z","v":89923,"vw":1.902399},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-09-21T21:30:00Z","v":4794,"vw":1.94},{"c":1.93,"h":1.94,"l":1.83,"n":38,"o":1.89,"t":"2026-09-21T22:15:00Z","v":64608,"vw":1.896701},{"c":1.9,"h":1.93,"l":1.9,"n":4,"o":1.93,"t":"2026-09-21T22:30:00Z","v":21500,"vw":1.91186},{"c":1.93,"h":1.97,"l":1.85,"n":44,"o":1.87,"t":"2026-09-22T08:15:00Z","v":33475,"vw":1.895681},{"c":1.92,"h":1.93,"l":1.92,"n":6,"o":1.93,"t":"2026-09-22T08:30:00Z","v":15482,"vw":1.920819},{"c":1.89,"h":1.89,"l":1.88,"n":2,"o":1.88,"t":"2026-09-22T08:45:00Z","v":393,"vw":1.885013},{"c":1.91,"h":1.91,"l":1.88,"n":6,"o":1.89,"t":"2026-09-22T09:45:00Z","v":618,"vw":1.89178},{"c":1.91,"h":1.91,"l":1.9,"n":6,"o":1.9,"t":"2026-09-22T10:15:00Z","v":521,"vw":1.902518},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-09-22T11:00:00Z","v":518,"vw":1.96},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-09-22T12:30:00Z","v":300,"vw":1.9},{"c":1.945,"h":1.97,"l":1.93,"n":38,"o":1.97,"t":"2026-09-22T13:30:00Z","v":12457,"vw":1.967685},{"c":1.975,"h":1.99,"l":1.945,"n":226,"o":1.945,"t":"2026-09-22T13:45:00Z","v":27128,"vw":1.974968},{"c":2.005,"h":2.01,"l":1.975,"n":464,"o":1.9793,"t":"2026-09-22T14:00:00Z","v":66548,"vw":1.990511},{"c":2.02,"h":2.02,"l":1.98,"n":342,"o":2.005,"t":"2026-09-22T14:15:00Z","v":36037,"vw":2.003287},{"c":1.965,"h":2.025,"l":1.95,"n":598,"o":2.02,"t":"2026-09-22T14:30:00Z","v":155366,"vw":1.986323},{"c":1.975,"h":2,"l":1.965,"n":627,"o":1.965,"t":"2026-09-22T14:45:00Z","v":105580,"vw":1.991784},{"c":1.9801,"h":1.99,"l":1.975,"n":277,"o":1.975,"t":"2026-09-22T15:00:00Z","v":22664,"vw":1.980642},{"c":2,"h":2,"l":1.98,"n":215,"o":1.985,"t":"2026-09-22T15:15:00Z","v":27604,"vw":1.991727},{"c":1.985,"h":2,"l":1.985,"n":132,"o":2,"t":"2026-09-22T15:30:00Z","v":16903,"vw":1.991222},{"c":1.975,"h":1.99,"l":1.9701,"n":255,"o":1.985,"t":"2026-09-22T15:45:00Z","v":31871,"vw":1.981143},{"c":1.965,"h":1.98,"l":1.96,"n":175,"o":1.975,"t":"2026-09-22T16:00:00Z","v":40169,"vw":1.972206},{"c":1.965,"h":1.97,"l":1.95,"n":142,"o":1.965,"t":"2026-09-22T16:15:00Z","v":43427,"vw":1.959191},{"c":1.96,"h":1.975,"l":1.945,"n":312,"o":1.97,"t":"2026-09-22T16:30:00Z","v":57019,"vw":1.96095},{"c":1.97,"h":1.97,"l":1.955,"n":172,"o":1.96,"t":"2026-09-22T16:45:00Z","v":18685,"vw":1.961586},{"c":1.97,"h":1.97,"l":1.965,"n":147,"o":1.97,"t":"2026-09-22T17:00:00Z","v":12265,"vw":1.968076},{"c":1.96,"h":1.97,"l":1.955,"n":163,"o":1.965,"t":"2026-09-22T17:15:00Z","v":23210,"vw":1.961866},{"c":1.98,"h":1.98,"l":1.9599,"n":295,"o":1.9599,"t":"2026-09-22T17:30:00Z","v":67603,"vw":1.967903},{"c":2.02,"h":2.03,"l":1.97,"n":405,"o":1.98,"t":"2026-09-22T17:45:00Z","v":84120,"vw":1.993212},{"c":2.025,"h":2.035,"l":2.005,"n":326,"o":2.025,"t":"2026-09-22T18:00:00Z","v":92357,"vw":2.021613},{"c":2.03,"h":2.03,"l":2.02,"n":111,"o":2.025,"t":"2026-09-22T18:15:00Z","v":13485,"vw":2.02572},{"c":2.02,"h":2.03,"l":2.01,"n":157,"o":2.03,"t":"2026-09-22T18:30:00Z","v":26394,"vw":2.016331},{"c":2.02,"h":2.02,"l":2.0008,"n":173,"o":2.02,"t":"2026-09-22T18:45:00Z","v":26662,"vw":2.010439},{"c":2.005,"h":2.02,"l":2.0025,"n":291,"o":2.015,"t":"2026-09-22T19:00:00Z","v":45246,"vw":2.01231},{"c":2,"h":2.01,"l":2,"n":142,"o":2.005,"t":"2026-09-22T19:15:00Z","v":30713,"vw":2.000684},{"c":2.005,"h":2.01,"l":2,"n":172,"o":2,"t":"2026-09-22T19:30:00Z","v":21777,"vw":2.002149},{"c":2,"h":2.03,"l":1.995,"n":931,"o":2.005,"t":"2026-09-22T19:45:00Z","v":219485,"vw":2.005878},{"c":2.01,"h":2.01,"l":2.01,"n":7,"o":2.01,"t":"2026-09-22T20:00:00Z","v":61723,"vw":2.01},{"c":2.02,"h":2.03,"l":1.94,"n":22,"o":1.99,"t":"2026-09-23T08:00:00Z","v":2513,"vw":1.989805},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-09-23T12:30:00Z","v":132,"vw":2},{"c":1.96,"h":2,"l":1.96,"n":362,"o":2,"t":"2026-09-23T13:30:00Z","v":30449,"vw":1.978147},{"c":1.96,"h":1.965,"l":1.95,"n":537,"o":1.96,"t":"2026-09-23T13:45:00Z","v":40917,"vw":1.956682},{"c":1.985,"h":1.9858,"l":1.965,"n":422,"o":1.965,"t":"2026-09-23T14:00:00Z","v":34033,"vw":1.972872},{"c":1.98,"h":1.985,"l":1.975,"n":217,"o":1.985,"t":"2026-09-23T14:15:00Z","v":16160,"vw":1.981416},{"c":1.965,"h":1.98,"l":1.95,"n":686,"o":1.98,"t":"2026-09-23T14:30:00Z","v":126297,"vw":1.962041},{"c":1.965,"h":1.965,"l":1.95,"n":561,"o":1.965,"t":"2026-09-23T14:45:00Z","v":75057,"vw":1.959556},{"c":1.975,"h":1.975,"l":1.95,"n":405,"o":1.965,"t":"2026-09-23T15:00:00Z","v":31242,"vw":1.961504},{"c":1.985,"h":1.985,"l":1.97,"n":467,"o":1.975,"t":"2026-09-23T15:15:00Z","v":62195,"vw":1.977757},{"c":1.99,"h":1.99,"l":1.975,"n":284,"o":1.985,"t":"2026-09-23T15:30:00Z","v":29373,"vw":1.981268},{"c":1.985,"h":1.99,"l":1.96,"n":387,"o":1.985,"t":"2026-09-23T15:45:00Z","v":60375,"vw":1.976466},{"c":1.98,"h":1.985,"l":1.97,"n":183,"o":1.985,"t":"2026-09-23T16:00:00Z","v":50760,"vw":1.975175},{"c":1.975,"h":1.98,"l":1.97,"n":328,"o":1.975,"t":"2026-09-23T16:15:00Z","v":38569,"vw":1.973926},{"c":1.985,"h":1.99,"l":1.975,"n":158,"o":1.975,"t":"2026-09-23T16:30:00Z","v":33635,"vw":1.980399},{"c":1.965,"h":1.985,"l":1.965,"n":308,"o":1.985,"t":"2026-09-23T16:45:00Z","v":23628,"vw":1.975648},{"c":1.975,"h":1.975,"l":1.95,"n":381,"o":1.965,"t":"2026-09-23T17:00:00Z","v":50699,"vw":1.957936},{"c":1.975,"h":1.98,"l":1.97,"n":119,"o":1.975,"t":"2026-09-23T17:15:00Z","v":9012,"vw":1.974932},{"c":1.97,"h":1.985,"l":1.97,"n":211,"o":1.975,"t":"2026-09-23T17:30:00Z","v":19678,"vw":1.979941},{"c":1.965,"h":1.98,"l":1.965,"n":182,"o":1.975,"t":"2026-09-23T17:45:00Z","v":10951,"vw":1.969252},{"c":1.965,"h":1.975,"l":1.965,"n":211,"o":1.965,"t":"2026-09-23T18:00:00Z","v":21835,"vw":1.969614},{"c":1.965,"h":1.975,"l":1.965,"n":136,"o":1.97,"t":"2026-09-23T18:15:00Z","v":11696,"vw":1.96957},{"c":1.965,"h":1.9699,"l":1.965,"n":48,"o":1.965,"t":"2026-09-23T18:30:00Z","v":2336,"vw":1.96555},{"c":1.965,"h":1.975,"l":1.96,"n":173,"o":1.96,"t":"2026-09-23T18:45:00Z","v":14064,"vw":1.969186},{"c":1.985,"h":1.985,"l":1.96,"n":297,"o":1.96,"t":"2026-09-23T19:00:00Z","v":47857,"vw":1.970237},{"c":1.985,"h":1.99,"l":1.98,"n":170,"o":1.985,"t":"2026-09-23T19:15:00Z","v":7978,"vw":1.98558},{"c":1.985,"h":1.995,"l":1.97,"n":525,"o":1.985,"t":"2026-09-23T19:30:00Z","v":82091,"vw":1.9836},{"c":2.02,"h":2.02,"l":1.98,"n":1010,"o":1.985,"t":"2026-09-23T19:45:00Z","v":118815,"vw":2.00906},{"c":2.02,"h":2.04,"l":1.97,"n":22,"o":2.02,"t":"2026-09-23T20:00:00Z","v":60747,"vw":2.012227},{"c":2,"h":2.03,"l":1.97,"n":59,"o":2.02,"t":"2026-09-23T20:15:00Z","v":42663,"vw":1.9942},{"c":1.98,"h":2,"l":1.98,"n":10,"o":2,"t":"2026-09-23T20:30:00Z","v":12996,"vw":1.997483},{"c":2.01,"h":2.01,"l":2,"n":4,"o":2.01,"t":"2026-09-23T21:00:00Z","v":1500,"vw":2.008666},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-09-23T21:45:00Z","v":240,"vw":2},{"c":1.99,"h":1.99,"l":1.96,"n":7,"o":1.97,"t":"2026-09-24T08:00:00Z","v":700,"vw":1.974286},{"c":1.99,"h":1.99,"l":1.98,"n":2,"o":1.98,"t":"2026-09-24T08:15:00Z","v":200,"vw":1.985},{"c":2.2419,"h":2.2419,"l":2.2419,"n":2,"o":2.2419,"t":"2026-09-24T10:45:00Z","v":120,"vw":2.2419},{"c":2.08,"h":2.08,"l":2.0432,"n":4,"o":2.0432,"t":"2026-09-24T11:15:00Z","v":1138,"vw":2.074327},{"c":2.019,"h":2.05,"l":2.005,"n":267,"o":2.02,"t":"2026-09-24T13:30:00Z","v":31972,"vw":2.025723},{"c":1.965,"h":2.02,"l":1.965,"n":179,"o":2.02,"t":"2026-09-24T13:45:00Z","v":13318,"vw":1.994292},{"c":1.96,"h":1.97,"l":1.9596,"n":104,"o":1.96,"t":"2026-09-24T14:00:00Z","v":12404,"vw":1.961429},{"c":1.955,"h":1.97,"l":1.95,"n":95,"o":1.955,"t":"2026-09-24T14:15:00Z","v":14223,"vw":1.957104},{"c":1.965,"h":1.975,"l":1.955,"n":154,"o":1.955,"t":"2026-09-24T14:30:00Z","v":11602,"vw":1.968382},{"c":1.97,"h":1.975,"l":1.95,"n":125,"o":1.96,"t":"2026-09-24T14:45:00Z","v":19336,"vw":1.962621},{"c":1.95,"h":1.97,"l":1.95,"n":65,"o":1.965,"t":"2026-09-24T15:00:00Z","v":4377,"vw":1.961493},{"c":1.93,"h":1.955,"l":1.93,"n":223,"o":1.955,"t":"2026-09-24T15:15:00Z","v":33765,"vw":1.936888},{"c":1.925,"h":1.935,"l":1.92,"n":135,"o":1.935,"t":"2026-09-24T15:30:00Z","v":11473,"vw":1.92963},{"c":1.94,"h":1.9498,"l":1.925,"n":185,"o":1.925,"t":"2026-09-24T15:45:00Z","v":19693,"vw":1.936255},{"c":1.94,"h":1.94,"l":1.93,"n":111,"o":1.94,"t":"2026-09-24T16:00:00Z","v":11328,"vw":1.934817},{"c":1.955,"h":1.965,"l":1.945,"n":271,"o":1.945,"t":"2026-09-24T16:15:00Z","v":37558,"vw":1.952635},{"c":1.95,"h":1.955,"l":1.94,"n":210,"o":1.95,"t":"2026-09-24T16:30:00Z","v":14885,"vw":1.94718},{"c":1.945,"h":1.95,"l":1.94,"n":123,"o":1.9492,"t":"2026-09-24T16:45:00Z","v":15887,"vw":1.945728},{"c":1.945,"h":1.945,"l":1.94,"n":52,"o":1.94,"t":"2026-09-24T17:00:00Z","v":2424,"vw":1.944025},{"c":1.955,"h":1.965,"l":1.945,"n":227,"o":1.945,"t":"2026-09-24T17:15:00Z","v":41880,"vw":1.956178},{"c":1.95,"h":1.965,"l":1.95,"n":108,"o":1.96,"t":"2026-09-24T17:30:00Z","v":12020,"vw":1.955883},{"c":1.94,"h":1.945,"l":1.93,"n":151,"o":1.94,"t":"2026-09-24T17:45:00Z","v":17138,"vw":1.939277},{"c":1.945,"h":1.95,"l":1.935,"n":161,"o":1.94,"t":"2026-09-24T18:00:00Z","v":14202,"vw":1.941628},{"c":1.955,"h":1.955,"l":1.93,"n":208,"o":1.95,"t":"2026-09-24T18:15:00Z","v":24595,"vw":1.944983},{"c":1.95,"h":1.96,"l":1.95,"n":173,"o":1.95,"t":"2026-09-24T18:30:00Z","v":17447,"vw":1.95759},{"c":1.965,"h":1.965,"l":1.95,"n":355,"o":1.95,"t":"2026-09-24T18:45:00Z","v":14777,"vw":1.957739},{"c":1.955,"h":1.97,"l":1.955,"n":257,"o":1.965,"t":"2026-09-24T19:00:00Z","v":26086,"vw":1.963138},{"c":1.95,"h":1.96,"l":1.95,"n":237,"o":1.955,"t":"2026-09-24T19:15:00Z","v":15286,"vw":1.954029},{"c":1.945,"h":1.955,"l":1.935,"n":519,"o":1.955,"t":"2026-09-24T19:30:00Z","v":56821,"vw":1.943947},{"c":1.91,"h":1.945,"l":1.905,"n":1204,"o":1.945,"t":"2026-09-24T19:45:00Z","v":165895,"vw":1.917849},{"c":1.92,"h":1.92,"l":1.92,"n":6,"o":1.92,"t":"2026-09-24T20:00:00Z","v":80433,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":2,"o":1.92,"t":"2026-09-24T22:00:00Z","v":209,"vw":1.92},{"c":1.91,"h":1.92,"l":1.9,"n":6,"o":1.9,"t":"2026-09-25T08:00:00Z","v":630,"vw":1.906526},{"c":1.92,"h":1.96,"l":1.9,"n":7,"o":1.9,"t":"2026-09-25T08:15:00Z","v":2100,"vw":1.931905},{"c":1.905,"h":2.05,"l":1.9,"n":209,"o":1.92,"t":"2026-09-25T13:30:00Z","v":21565,"vw":1.925084},{"c":1.945,"h":1.96,"l":1.91,"n":248,"o":1.91,"t":"2026-09-25T13:45:00Z","v":32476,"vw":1.935172},{"c":1.95,"h":1.955,"l":1.94,"n":243,"o":1.94,"t":"2026-09-25T14:00:00Z","v":21545,"vw":1.946859},{"c":1.955,"h":1.97,"l":1.94,"n":413,"o":1.95,"t":"2026-09-25T14:15:00Z","v":40283,"vw":1.950092},{"c":1.975,"h":1.985,"l":1.95,"n":299,"o":1.955,"t":"2026-09-25T14:30:00Z","v":28026,"vw":1.972246},{"c":1.985,"h":1.985,"l":1.975,"n":156,"o":1.98,"t":"2026-09-25T14:45:00Z","v":6730,"vw":1.981636},{"c":1.975,"h":1.99,"l":1.97,"n":112,"o":1.98,"t":"2026-09-25T15:00:00Z","v":10952,"vw":1.980684},{"c":1.975,"h":1.975,"l":1.97,"n":122,"o":1.975,"t":"2026-09-25T15:15:00Z","v":7087,"vw":1.974817},{"c":1.985,"h":1.99,"l":1.97,"n":172,"o":1.97,"t":"2026-09-25T15:30:00Z","v":12235,"vw":1.980213},{"c":1.985,"h":1.985,"l":1.9708,"n":182,"o":1.985,"t":"2026-09-25T15:45:00Z","v":18840,"vw":1.980632},{"c":1.985,"h":1.995,"l":1.98,"n":224,"o":1.985,"t":"2026-09-25T16:00:00Z","v":27065,"vw":1.989468},{"c":1.98,"h":1.985,"l":1.97,"n":197,"o":1.985,"t":"2026-09-25T16:15:00Z","v":17776,"vw":1.979407},{"c":1.975,"h":1.985,"l":1.975,"n":100,"o":1.985,"t":"2026-09-25T16:30:00Z","v":9185,"vw":1.978126},{"c":1.97,"h":1.98,"l":1.97,"n":205,"o":1.975,"t":"2026-09-25T16:45:00Z","v":21458,"vw":1.972101},{"c":1.965,"h":1.975,"l":1.964,"n":225,"o":1.97,"t":"2026-09-25T17:00:00Z","v":22035,"vw":1.969549},{"c":1.945,"h":1.97,"l":1.935,"n":624,"o":1.965,"t":"2026-09-25T17:15:00Z","v":215426,"vw":1.949984},{"c":1.925,"h":1.95,"l":1.92,"n":149,"o":1.945,"t":"2026-09-25T17:30:00Z","v":15508,"vw":1.935292},{"c":1.92,"h":1.93,"l":1.92,"n":91,"o":1.92,"t":"2026-09-25T17:45:00Z","v":10100,"vw":1.922948},{"c":1.915,"h":1.925,"l":1.91,"n":123,"o":1.925,"t":"2026-09-25T18:00:00Z","v":10494,"vw":1.917414},{"c":1.91,"h":1.925,"l":1.91,"n":126,"o":1.915,"t":"2026-09-25T18:15:00Z","v":13889,"vw":1.917051},{"c":1.925,"h":1.93,"l":1.915,"n":76,"o":1.915,"t":"2026-09-25T18:30:00Z","v":9487,"vw":1.919703},{"c":1.925,"h":1.93,"l":1.92,"n":115,"o":1.925,"t":"2026-09-25T18:45:00Z","v":10394,"vw":1.925203},{"c":1.92,"h":1.93,"l":1.92,"n":127,"o":1.925,"t":"2026-09-25T19:00:00Z","v":11543,"vw":1.923945},{"c":1.925,"h":1.925,"l":1.91,"n":198,"o":1.925,"t":"2026-09-25T19:15:00Z","v":26507,"vw":1.919622},{"c":1.925,"h":1.93,"l":1.92,"n":214,"o":1.93,"t":"2026-09-25T19:30:00Z","v":24604,"vw":1.925012},{"c":1.94,"h":1.985,"l":1.92,"n":1406,"o":1.93,"t":"2026-09-25T19:45:00Z","v":308825,"vw":1.958806},{"c":1.95,"h":1.95,"l":1.94,"n":10,"o":1.95,"t":"2026-09-25T20:00:00Z","v":55540,"vw":1.949926},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-09-25T23:45:00Z","v":100,"vw":1.95},{"c":1.93,"h":1.93,"l":1.91,"n":7,"o":1.91,"t":"2026-09-28T08:00:00Z","v":1906,"vw":1.919454},{"c":1.875,"h":1.935,"l":1.865,"n":219,"o":1.92,"t":"2026-09-28T13:30:00Z","v":25142,"vw":1.886115},{"c":1.875,"h":1.88,"l":1.86,"n":188,"o":1.88,"t":"2026-09-28T13:45:00Z","v":24194,"vw":1.868801},{"c":1.92,"h":1.93,"l":1.875,"n":598,"o":1.88,"t":"2026-09-28T14:00:00Z","v":71641,"vw":1.899824},{"c":1.95,"h":1.955,"l":1.915,"n":548,"o":1.92,"t":"2026-09-28T14:15:00Z","v":41340,"vw":1.932163},{"c":1.93,"h":1.94,"l":1.925,"n":269,"o":1.94,"t":"2026-09-28T14:30:00Z","v":17600,"vw":1.933518},{"c":1.93,"h":1.935,"l":1.92,"n":409,"o":1.93,"t":"2026-09-28T14:45:00Z","v":29592,"vw":1.92863},{"c":1.915,"h":1.93,"l":1.91,"n":194,"o":1.93,"t":"2026-09-28T15:00:00Z","v":14959,"vw":1.923561},{"c":1.925,"h":1.925,"l":1.91,"n":178,"o":1.915,"t":"2026-09-28T15:15:00Z","v":15801,"vw":1.920234},{"c":1.915,"h":1.925,"l":1.91,"n":186,"o":1.925,"t":"2026-09-28T15:30:00Z","v":10700,"vw":1.917202},{"c":1.92,"h":1.92,"l":1.91,"n":81,"o":1.91,"t":"2026-09-28T15:45:00Z","v":5409,"vw":1.915674},{"c":1.925,"h":1.925,"l":1.915,"n":201,"o":1.92,"t":"2026-09-28T16:00:00Z","v":14729,"vw":1.921074},{"c":1.925,"h":1.93,"l":1.9,"n":483,"o":1.92,"t":"2026-09-28T16:15:00Z","v":92847,"vw":1.907719},{"c":1.94,"h":1.94,"l":1.924,"n":368,"o":1.93,"t":"2026-09-28T16:30:00Z","v":26509,"vw":1.931719},{"c":1.93,"h":1.94,"l":1.92,"n":282,"o":1.935,"t":"2026-09-28T16:45:00Z","v":25478,"vw":1.932761},{"c":1.935,"h":1.94,"l":1.91,"n":201,"o":1.93,"t":"2026-09-28T17:00:00Z","v":13541,"vw":1.923209},{"c":1.925,"h":1.94,"l":1.925,"n":74,"o":1.935,"t":"2026-09-28T17:15:00Z","v":2771,"vw":1.929333},{"c":1.925,"h":1.93,"l":1.925,"n":71,"o":1.925,"t":"2026-09-28T17:30:00Z","v":4768,"vw":1.925842},{"c":1.93,"h":1.93,"l":1.925,"n":41,"o":1.925,"t":"2026-09-28T17:45:00Z","v":2071,"vw":1.927143},{"c":1.925,"h":1.935,"l":1.925,"n":105,"o":1.925,"t":"2026-09-28T18:00:00Z","v":7656,"vw":1.929708},{"c":1.93,"h":1.93,"l":1.92,"n":79,"o":1.93,"t":"2026-09-28T18:15:00Z","v":5045,"vw":1.923767},{"c":1.925,"h":1.93,"l":1.92,"n":71,"o":1.92,"t":"2026-09-28T18:30:00Z","v":3163,"vw":1.924917},{"c":1.925,"h":1.94,"l":1.924,"n":207,"o":1.925,"t":"2026-09-28T18:45:00Z","v":18828,"vw":1.929262},{"c":1.925,"h":1.935,"l":1.92,"n":220,"o":1.93,"t":"2026-09-28T19:00:00Z","v":17599,"vw":1.929991},{"c":1.935,"h":1.94,"l":1.925,"n":129,"o":1.93,"t":"2026-09-28T19:15:00Z","v":8422,"vw":1.931748},{"c":1.935,"h":1.94,"l":1.93,"n":112,"o":1.935,"t":"2026-09-28T19:30:00Z","v":5293,"vw":1.934799},{"c":1.93,"h":1.935,"l":1.91,"n":909,"o":1.935,"t":"2026-09-28T19:45:00Z","v":111053,"vw":1.921028},{"c":1.92,"h":1.92,"l":1.9103,"n":16,"o":1.92,"t":"2026-09-28T20:00:00Z","v":78646,"vw":1.919986},{"c":1.95,"h":1.95,"l":1.95,"n":2,"o":1.95,"t":"2026-09-29T13:00:00Z","v":800,"vw":1.95},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-09-29T13:15:00Z","v":400,"vw":1.96},{"c":1.925,"h":1.95,"l":1.92,"n":177,"o":1.95,"t":"2026-09-29T13:30:00Z","v":22723,"vw":1.933314},{"c":1.88,"h":1.93,"l":1.88,"n":135,"o":1.92,"t":"2026-09-29T13:45:00Z","v":12846,"vw":1.90559},{"c":1.895,"h":1.9,"l":1.88,"n":231,"o":1.885,"t":"2026-09-29T14:00:00Z","v":28902,"vw":1.889155},{"c":1.905,"h":1.905,"l":1.88,"n":401,"o":1.8959,"t":"2026-09-29T14:15:00Z","v":51180,"vw":1.890318},{"c":1.875,"h":1.91,"l":1.875,"n":427,"o":1.9,"t":"2026-09-29T14:30:00Z","v":61005,"vw":1.895581},{"c":1.89,"h":1.895,"l":1.87,"n":239,"o":1.875,"t":"2026-09-29T14:45:00Z","v":31250,"vw":1.88321},{"c":1.87,"h":1.895,"l":1.87,"n":245,"o":1.89,"t":"2026-09-29T15:00:00Z","v":27143,"vw":1.884036},{"c":1.86,"h":1.88,"l":1.86,"n":233,"o":1.87,"t":"2026-09-29T15:15:00Z","v":24939,"vw":1.866656},{"c":1.865,"h":1.87,"l":1.86,"n":255,"o":1.865,"t":"2026-09-29T15:30:00Z","v":19972,"vw":1.863858},{"c":1.885,"h":1.89,"l":1.86,"n":366,"o":1.86,"t":"2026-09-29T15:45:00Z","v":44678,"vw":1.871322},{"c":1.89,"h":1.89,"l":1.88,"n":145,"o":1.89,"t":"2026-09-29T16:00:00Z","v":11379,"vw":1.885159},{"c":1.895,"h":1.895,"l":1.88,"n":281,"o":1.89,"t":"2026-09-29T16:15:00Z","v":24126,"vw":1.889225},{"c":1.885,"h":1.895,"l":1.88,"n":143,"o":1.895,"t":"2026-09-29T16:30:00Z","v":11226,"vw":1.886276},{"c":1.87,"h":1.89,"l":1.87,"n":251,"o":1.88,"t":"2026-09-29T16:45:00Z","v":19886,"vw":1.880557},{"c":1.89,"h":1.89,"l":1.87,"n":157,"o":1.87,"t":"2026-09-29T17:00:00Z","v":18014,"vw":1.880791},{"c":1.88,"h":1.89,"l":1.87,"n":178,"o":1.88,"t":"2026-09-29T17:15:00Z","v":16396,"vw":1.880527},{"c":1.88,"h":1.89,"l":1.88,"n":187,"o":1.88,"t":"2026-09-29T17:30:00Z","v":11403,"vw":1.881975},{"c":1.87,"h":1.89,"l":1.87,"n":212,"o":1.88,"t":"2026-09-29T17:45:00Z","v":14531,"vw":1.879905},{"c":1.88,"h":1.895,"l":1.875,"n":391,"o":1.88,"t":"2026-09-29T18:00:00Z","v":46421,"vw":1.883328},{"c":1.885,"h":1.89,"l":1.87,"n":205,"o":1.87,"t":"2026-09-29T18:15:00Z","v":15356,"vw":1.877322},{"c":1.875,"h":1.885,"l":1.87,"n":137,"o":1.885,"t":"2026-09-29T18:30:00Z","v":9726,"vw":1.878315},{"c":1.88,"h":1.885,"l":1.875,"n":141,"o":1.875,"t":"2026-09-29T18:45:00Z","v":13439,"vw":1.879838},{"c":1.875,"h":1.885,"l":1.875,"n":159,"o":1.88,"t":"2026-09-29T19:00:00Z","v":28511,"vw":1.879431},{"c":1.875,"h":1.89,"l":1.875,"n":217,"o":1.875,"t":"2026-09-29T19:15:00Z","v":20277,"vw":1.882464},{"c":1.885,"h":1.89,"l":1.86,"n":408,"o":1.875,"t":"2026-09-29T19:30:00Z","v":54519,"vw":1.875017},{"c":1.88,"h":1.89,"l":1.87,"n":1319,"o":1.88,"t":"2026-09-29T19:45:00Z","v":185499,"vw":1.878087},{"c":1.87,"h":1.87,"l":1.87,"n":5,"o":1.87,"t":"2026-09-29T20:00:00Z","v":117179,"vw":1.87},{"c":1.87,"h":1.87,"l":1.86,"n":6,"o":1.86,"t":"2026-09-29T20:15:00Z","v":392,"vw":1.863333},{"c":1.88,"h":1.93,"l":1.86,"n":22,"o":1.9,"t":"2026-09-29T20:45:00Z","v":7610,"vw":1.896861},{"c":1.84,"h":1.89,"l":1.83,"n":140,"o":1.88,"t":"2026-09-30T13:30:00Z","v":29696,"vw":1.866672},{"c":1.85,"h":1.85,"l":1.835,"n":101,"o":1.835,"t":"2026-09-30T13:45:00Z","v":9646,"vw":1.84469},{"c":1.885,"h":1.905,"l":1.84,"n":490,"o":1.85,"t":"2026-09-30T14:00:00Z","v":60806,"vw":1.89109},{"c":1.88,"h":1.9,"l":1.88,"n":268,"o":1.885,"t":"2026-09-30T14:15:00Z","v":43425,"vw":1.889511},{"c":1.885,"h":1.89,"l":1.875,"n":207,"o":1.88,"t":"2026-09-30T14:30:00Z","v":21461,"vw":1.880293},{"c":1.9,"h":1.9,"l":1.89,"n":111,"o":1.89,"t":"2026-09-30T14:45:00Z","v":10560,"vw":1.896797},{"c":1.9,"h":1.9,"l":1.89,"n":90,"o":1.89,"t":"2026-09-30T15:00:00Z","v":6019,"vw":1.895008},{"c":1.935,"h":1.94,"l":1.885,"n":368,"o":1.9,"t":"2026-09-30T15:15:00Z","v":62744,"vw":1.912359},{"c":1.925,"h":1.9491,"l":1.915,"n":153,"o":1.935,"t":"2026-09-30T15:30:00Z","v":30948,"vw":1.936299},{"c":1.925,"h":1.93,"l":1.925,"n":106,"o":1.93,"t":"2026-09-30T15:45:00Z","v":12656,"vw":1.92966},{"c":1.92,"h":1.94,"l":1.915,"n":146,"o":1.93,"t":"2026-09-30T16:00:00Z","v":14862,"vw":1.923768},{"c":1.88,"h":1.92,"l":1.88,"n":196,"o":1.915,"t":"2026-09-30T16:15:00Z","v":21891,"vw":1.90215},{"c":1.89,"h":1.89,"l":1.87,"n":207,"o":1.88,"t":"2026-09-30T16:30:00Z","v":19918,"vw":1.879009},{"c":1.88,"h":1.89,"l":1.875,"n":168,"o":1.89,"t":"2026-09-30T16:45:00Z","v":38869,"vw":1.880961},{"c":1.865,"h":1.885,"l":1.86,"n":315,"o":1.88,"t":"2026-09-30T17:00:00Z","v":55229,"vw":1.868612},{"c":1.865,"h":1.87,"l":1.855,"n":143,"o":1.865,"t":"2026-09-30T17:15:00Z","v":15943,"vw":1.86187},{"c":1.87,"h":1.875,"l":1.865,"n":106,"o":1.865,"t":"2026-09-30T17:30:00Z","v":12993,"vw":1.869908},{"c":1.87,"h":1.875,"l":1.865,"n":116,"o":1.87,"t":"2026-09-30T17:45:00Z","v":12950,"vw":1.869492},{"c":1.87,"h":1.87,"l":1.86,"n":100,"o":1.86,"t":"2026-09-30T18:00:00Z","v":9710,"vw":1.862644},{"c":1.88,"h":1.88,"l":1.865,"n":104,"o":1.87,"t":"2026-09-30T18:15:00Z","v":9865,"vw":1.872045},{"c":1.87,"h":1.88,"l":1.87,"n":94,"o":1.88,"t":"2026-09-30T18:30:00Z","v":6143,"vw":1.877607},{"c":1.88,"h":1.88,"l":1.87,"n":85,"o":1.88,"t":"2026-09-30T18:45:00Z","v":9275,"vw":1.877705},{"c":1.88,"h":1.89,"l":1.875,"n":194,"o":1.88,"t":"2026-09-30T19:00:00Z","v":18533,"vw":1.879564},{"c":1.885,"h":1.89,"l":1.875,"n":143,"o":1.875,"t":"2026-09-30T19:15:00Z","v":21134,"vw":1.882114},{"c":1.87,"h":1.89,"l":1.87,"n":264,"o":1.89,"t":"2026-09-30T19:30:00Z","v":38606,"vw":1.872786},{"c":1.84,"h":1.87,"l":1.84,"n":867,"o":1.87,"t":"2026-09-30T19:45:00Z","v":75768,"vw":1.850821},{"c":1.85,"h":1.85,"l":1.85,"n":10,"o":1.85,"t":"2026-09-30T20:00:00Z","v":96224,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-09-30T20:15:00Z","v":6380,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-01T08:00:00Z","v":1000,"vw":1.85},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-10-01T13:15:00Z","v":1000,"vw":1.84},{"c":1.87,"h":1.875,"l":1.805,"n":142,"o":1.82,"t":"2026-10-01T13:30:00Z","v":23721,"vw":1.841314},{"c":1.85,"h":1.87,"l":1.84,"n":77,"o":1.87,"t":"2026-10-01T13:45:00Z","v":10573,"vw":1.848584},{"c":1.845,"h":1.85,"l":1.825,"n":198,"o":1.845,"t":"2026-10-01T14:00:00Z","v":34137,"vw":1.836151},{"c":1.855,"h":1.88,"l":1.845,"n":233,"o":1.845,"t":"2026-10-01T14:15:00Z","v":34362,"vw":1.857328},{"c":1.855,"h":1.86,"l":1.855,"n":84,"o":1.86,"t":"2026-10-01T14:30:00Z","v":9296,"vw":1.855688},{"c":1.86,"h":1.875,"l":1.855,"n":106,"o":1.855,"t":"2026-10-01T14:45:00Z","v":12620,"vw":1.862542},{"c":1.89,"h":1.89,"l":1.855,"n":180,"o":1.86,"t":"2026-10-01T15:00:00Z","v":30309,"vw":1.874839},{"c":1.885,"h":1.89,"l":1.88,"n":122,"o":1.88,"t":"2026-10-01T15:15:00Z","v":10925,"vw":1.882418},{"c":1.885,"h":1.89,"l":1.875,"n":99,"o":1.88,"t":"2026-10-01T15:30:00Z","v":8667,"vw":1.878412},{"c":1.885,"h":1.89,"l":1.885,"n":73,"o":1.885,"t":"2026-10-01T15:45:00Z","v":5225,"vw":1.885217},{"c":1.875,"h":1.89,"l":1.865,"n":141,"o":1.89,"t":"2026-10-01T16:00:00Z","v":14204,"vw":1.874235},{"c":1.885,"h":1.89,"l":1.875,"n":127,"o":1.875,"t":"2026-10-01T16:15:00Z","v":13288,"vw":1.879698},{"c":1.885,"h":1.9,"l":1.885,"n":112,"o":1.885,"t":"2026-10-01T16:30:00Z","v":11817,"vw":1.890249},{"c":1.88,"h":1.89,"l":1.88,"n":100,"o":1.885,"t":"2026-10-01T16:45:00Z","v":8822,"vw":1.882733},{"c":1.885,"h":1.89,"l":1.875,"n":128,"o":1.885,"t":"2026-10-01T17:00:00Z","v":14381,"vw":1.880676},{"c":1.9,"h":1.91,"l":1.88,"n":206,"o":1.885,"t":"2026-10-01T17:15:00Z","v":32917,"vw":1.893899},{"c":1.9,"h":1.905,"l":1.895,"n":133,"o":1.9,"t":"2026-10-01T17:30:00Z","v":11684,"vw":1.899835},{"c":1.885,"h":1.91,"l":1.88,"n":375,"o":1.9,"t":"2026-10-01T17:45:00Z","v":76002,"vw":1.896815},{"c":1.89,"h":1.895,"l":1.875,"n":340,"o":1.885,"t":"2026-10-01T18:00:00Z","v":30311,"vw":1.884054},{"c":1.895,"h":1.9,"l":1.89,"n":99,"o":1.89,"t":"2026-10-01T18:15:00Z","v":12576,"vw":1.891718},{"c":1.89,"h":1.9,"l":1.885,"n":115,"o":1.89,"t":"2026-10-01T18:30:00Z","v":11567,"vw":1.889649},{"c":1.89,"h":1.89,"l":1.885,"n":105,"o":1.89,"t":"2026-10-01T18:45:00Z","v":8066,"vw":1.887261},{"c":1.89,"h":1.89,"l":1.88,"n":197,"o":1.89,"t":"2026-10-01T19:00:00Z","v":23208,"vw":1.884512},{"c":1.865,"h":1.89,"l":1.865,"n":188,"o":1.89,"t":"2026-10-01T19:15:00Z","v":21784,"vw":1.879635},{"c":1.865,"h":1.875,"l":1.855,"n":412,"o":1.865,"t":"2026-10-01T19:30:00Z","v":69620,"vw":1.864109},{"c":1.855,"h":1.865,"l":1.85,"n":859,"o":1.865,"t":"2026-10-01T19:45:00Z","v":147751,"vw":1.853701},{"c":1.86,"h":1.86,"l":1.86,"n":5,"o":1.86,"t":"2026-10-01T20:00:00Z","v":72401,"vw":1.86},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-01T21:45:00Z","v":200,"vw":1.95},{"c":1.87,"h":1.92,"l":1.864,"n":111,"o":1.89,"t":"2026-10-02T13:30:00Z","v":16966,"vw":1.890917},{"c":1.935,"h":1.935,"l":1.88,"n":168,"o":1.88,"t":"2026-10-02T13:45:00Z","v":22452,"vw":1.913305},{"c":1.945,"h":1.965,"l":1.935,"n":333,"o":1.935,"t":"2026-10-02T14:00:00Z","v":34409,"vw":1.946857},{"c":1.92,"h":1.95,"l":1.91,"n":229,"o":1.945,"t":"2026-10-02T14:15:00Z","v":76483,"vw":1.924761},{"c":1.92,"h":1.925,"l":1.91,"n":363,"o":1.92,"t":"2026-10-02T14:30:00Z","v":84159,"vw":1.918537},{"c":1.925,"h":1.93,"l":1.91,"n":272,"o":1.92,"t":"2026-10-02T14:45:00Z","v":61831,"vw":1.924899},{"c":1.885,"h":1.93,"l":1.885,"n":282,"o":1.925,"t":"2026-10-02T15:00:00Z","v":69584,"vw":1.91045},{"c":1.88,"h":1.89,"l":1.865,"n":183,"o":1.89,"t":"2026-10-02T15:15:00Z","v":29571,"vw":1.875679},{"c":1.885,"h":1.89,"l":1.875,"n":96,"o":1.88,"t":"2026-10-02T15:30:00Z","v":15007,"vw":1.882676},{"c":1.87,"h":1.885,"l":1.87,"n":141,"o":1.885,"t":"2026-10-02T15:45:00Z","v":14029,"vw":1.876563},{"c":1.865,"h":1.875,"l":1.865,"n":126,"o":1.87,"t":"2026-10-02T16:00:00Z","v":15325,"vw":1.871905},{"c":1.865,"h":1.87,"l":1.86,"n":90,"o":1.865,"t":"2026-10-02T16:15:00Z","v":8427,"vw":1.864535},{"c":1.86,"h":1.87,"l":1.86,"n":92,"o":1.865,"t":"2026-10-02T16:30:00Z","v":8187,"vw":1.864227},{"c":1.85,"h":1.865,"l":1.85,"n":134,"o":1.865,"t":"2026-10-02T16:45:00Z","v":15340,"vw":1.860484},{"c":1.84,"h":1.855,"l":1.84,"n":80,"o":1.85,"t":"2026-10-02T17:00:00Z","v":12822,"vw":1.848522},{"c":1.83,"h":1.845,"l":1.83,"n":112,"o":1.84,"t":"2026-10-02T17:15:00Z","v":16398,"vw":1.835158},{"c":1.845,"h":1.8496,"l":1.83,"n":134,"o":1.835,"t":"2026-10-02T17:30:00Z","v":29936,"vw":1.840129},{"c":1.845,"h":1.85,"l":1.84,"n":112,"o":1.845,"t":"2026-10-02T17:45:00Z","v":15300,"vw":1.848616},{"c":1.845,"h":1.855,"l":1.84,"n":148,"o":1.845,"t":"2026-10-02T18:00:00Z","v":14139,"vw":1.849239},{"c":1.84,"h":1.845,"l":1.84,"n":84,"o":1.845,"t":"2026-10-02T18:15:00Z","v":11532,"vw":1.842197},{"c":1.845,"h":1.845,"l":1.84,"n":81,"o":1.84,"t":"2026-10-02T18:30:00Z","v":7607,"vw":1.842829},{"c":1.84,"h":1.85,"l":1.84,"n":90,"o":1.85,"t":"2026-10-02T18:45:00Z","v":9687,"vw":1.84185},{"c":1.835,"h":1.845,"l":1.83,"n":139,"o":1.845,"t":"2026-10-02T19:00:00Z","v":14651,"vw":1.837542},{"c":1.835,"h":1.845,"l":1.835,"n":135,"o":1.835,"t":"2026-10-02T19:15:00Z","v":26203,"vw":1.839197},{"c":1.825,"h":1.835,"l":1.82,"n":298,"o":1.835,"t":"2026-10-02T19:30:00Z","v":68170,"vw":1.829919},{"c":1.815,"h":1.82,"l":1.8,"n":1004,"o":1.82,"t":"2026-10-02T19:45:00Z","v":159616,"vw":1.811286},{"c":1.83,"h":1.83,"l":1.81,"n":13,"o":1.81,"t":"2026-10-02T20:00:00Z","v":299475,"vw":1.81023},{"c":1.8201,"h":1.83,"l":1.82,"n":4,"o":1.83,"t":"2026-10-02T23:15:00Z","v":5620,"vw":1.820723},{"c":2.3,"h":2.88,"l":1.86,"n":28679,"o":1.86,"t":"2026-10-05T11:00:00Z","v":5232175,"vw":2.359707},{"c":2.54,"h":2.64,"l":2.1,"n":27813,"o":2.2901,"t":"2026-10-05T11:15:00Z","v":5741321,"vw":2.423893},{"c":2.88,"h":2.92,"l":2.44,"n":38725,"o":2.54,"t":"2026-10-05T11:30:00Z","v":7751259,"vw":2.736424},{"c":2.97,"h":3.24,"l":2.7,"n":59457,"o":2.88,"t":"2026-10-05T11:45:00Z","v":11251028,"vw":3.055956},{"c":3.03,"h":3.2,"l":2.77,"n":49137,"o":2.96,"t":"2026-10-05T12:00:00Z","v":8069934,"vw":2.981115},{"c":2.7895,"h":3.04,"l":2.78,"n":18128,"o":3.03,"t":"2026-10-05T12:15:00Z","v":2705560,"vw":2.913552},{"c":2.78,"h":2.79,"l":2.65,"n":13896,"o":2.79,"t":"2026-10-05T12:30:00Z","v":2449671,"vw":2.732317},{"c":2.89,"h":2.93,"l":2.77,"n":11445,"o":2.7799,"t":"2026-10-05T12:45:00Z","v":2033154,"vw":2.875589},{"c":2.82,"h":2.92,"l":2.72,"n":9352,"o":2.88,"t":"2026-10-05T13:00:00Z","v":1752487,"vw":2.854587},{"c":2.725,"h":2.922,"l":2.7,"n":9173,"o":2.818,"t":"2026-10-05T13:15:00Z","v":1549776,"vw":2.849013},{"c":2.3108,"h":2.73,"l":2.1408,"n":33968,"o":2.725,"t":"2026-10-05T13:30:00Z","v":8914325,"vw":2.326623},{"c":2.2704,"h":2.45,"l":2.27,"n":18101,"o":2.3199,"t":"2026-10-05T13:45:00Z","v":5083270,"vw":2.390925},{"c":2.1823,"h":2.29,"l":2.05,"n":18281,"o":2.2701,"t":"2026-10-05T14:00:00Z","v":4959955,"vw":2.161836},{"c":2.285,"h":2.31,"l":2.15,"n":9407,"o":2.1878,"t":"2026-10-05T14:15:00Z","v":2850046,"vw":2.251897},{"c":2.2301,"h":2.38,"l":2.19,"n":8954,"o":2.285,"t":"2026-10-05T14:30:00Z","v":2671520,"vw":2.280587},{"c":2.24,"h":2.3,"l":2.225,"n":4312,"o":2.2391,"t":"2026-10-05T14:45:00Z","v":1167583,"vw":2.263542},{"c":2.2798,"h":2.2977,"l":2.2,"n":4107,"o":2.2437,"t":"2026-10-05T15:00:00Z","v":948087,"vw":2.242334},{"c":2.2202,"h":2.29,"l":2.22,"n":3142,"o":2.275,"t":"2026-10-05T15:15:00Z","v":657866,"vw":2.248002},{"c":2.1899,"h":2.24,"l":2.17,"n":3077,"o":2.22,"t":"2026-10-05T15:30:00Z","v":638218,"vw":2.199522},{"c":2.179,"h":2.21,"l":2.15,"n":3233,"o":2.185,"t":"2026-10-05T15:45:00Z","v":765768,"vw":2.172531},{"c":2.19,"h":2.2,"l":2.16,"n":1579,"o":2.175,"t":"2026-10-05T16:00:00Z","v":321790,"vw":2.176986},{"c":2.215,"h":2.22,"l":2.18,"n":1740,"o":2.19,"t":"2026-10-05T16:15:00Z","v":401496,"vw":2.200053},{"c":2.2,"h":2.24,"l":2.2,"n":2074,"o":2.2185,"t":"2026-10-05T16:30:00Z","v":491653,"vw":2.22445},{"c":2.2008,"h":2.21,"l":2.18,"n":1549,"o":2.2017,"t":"2026-10-05T16:45:00Z","v":268780,"vw":2.195938},{"c":2.185,"h":2.22,"l":2.18,"n":1440,"o":2.205,"t":"2026-10-05T17:00:00Z","v":324604,"vw":2.199619},{"c":2.1897,"h":2.2,"l":2.18,"n":991,"o":2.1884,"t":"2026-10-05T17:15:00Z","v":253701,"vw":2.190224},{"c":2.19,"h":2.215,"l":2.17,"n":1814,"o":2.185,"t":"2026-10-05T17:30:00Z","v":535298,"vw":2.193396},{"c":2.21,"h":2.21,"l":2.18,"n":1271,"o":2.19,"t":"2026-10-05T17:45:00Z","v":357173,"vw":2.195927},{"c":2.185,"h":2.21,"l":2.18,"n":1051,"o":2.205,"t":"2026-10-05T18:00:00Z","v":185879,"vw":2.196694},{"c":2.1799,"h":2.19,"l":2.16,"n":1333,"o":2.18,"t":"2026-10-05T18:15:00Z","v":311638,"vw":2.175155},{"c":2.145,"h":2.185,"l":2.12,"n":1994,"o":2.175,"t":"2026-10-05T18:30:00Z","v":634222,"vw":2.15453},{"c":2.175,"h":2.19,"l":2.11,"n":2606,"o":2.145,"t":"2026-10-05T18:45:00Z","v":1273347,"vw":2.133982},{"c":2.075,"h":2.18,"l":2.065,"n":4747,"o":2.175,"t":"2026-10-05T19:00:00Z","v":2111648,"vw":2.115938},{"c":2.045,"h":2.09,"l":2.03,"n":2284,"o":2.075,"t":"2026-10-05T19:15:00Z","v":738686,"vw":2.061552},{"c":1.981,"h":2.055,"l":1.98,"n":3667,"o":2.045,"t":"2026-10-05T19:30:00Z","v":1451113,"vw":2.007473},{"c":1.98,"h":2.035,"l":1.96,"n":4606,"o":1.99,"t":"2026-10-05T19:45:00Z","v":1586881,"vw":1.993245},{"c":2,"h":2.02,"l":1.95,"n":622,"o":1.99,"t":"2026-10-05T20:00:00Z","v":470055,"vw":1.987458},{"c":2,"h":2.02,"l":1.97,"n":288,"o":2.02,"t":"2026-10-05T20:15:00Z","v":76288,"vw":1.98605},{"c":2.0298,"h":2.08,"l":2,"n":619,"o":2.009,"t":"2026-10-05T20:30:00Z","v":120607,"vw":2.040728},{"c":2.02,"h":2.04,"l":2,"n":428,"o":2.03,"t":"2026-10-05T20:45:00Z","v":62304,"vw":2.016114},{"c":2.0202,"h":2.04,"l":1.99,"n":331,"o":2.02,"t":"2026-10-05T21:00:00Z","v":51493,"vw":2.010976},{"c":2.05,"h":2.06,"l":2,"n":306,"o":2.02,"t":"2026-10-05T21:15:00Z","v":48958,"vw":2.034068},{"c":2.02,"h":2.06,"l":2.01,"n":293,"o":2.04,"t":"2026-10-05T21:30:00Z","v":55792,"vw":2.031047},{"c":2.01,"h":2.05,"l":2.01,"n":258,"o":2.02,"t":"2026-10-05T21:45:00Z","v":31145,"vw":2.025586},{"c":2.0002,"h":2.02,"l":2,"n":259,"o":2.01,"t":"2026-10-05T22:00:00Z","v":56144,"vw":2.005704},{"c":1.99,"h":2.0097,"l":1.97,"n":305,"o":2.0097,"t":"2026-10-05T22:15:00Z","v":85260,"vw":1.986407},{"c":1.9702,"h":2,"l":1.97,"n":211,"o":1.9903,"t":"2026-10-05T22:30:00Z","v":56080,"vw":1.988435},{"c":1.9701,"h":1.98,"l":1.94,"n":318,"o":1.98,"t":"2026-10-05T22:45:00Z","v":159132,"vw":1.961313},{"c":1.92,"h":1.98,"l":1.92,"n":332,"o":1.98,"t":"2026-10-05T23:00:00Z","v":73093,"vw":1.944477},{"c":1.95,"h":1.98,"l":1.92,"n":294,"o":1.92,"t":"2026-10-05T23:15:00Z","v":112822,"vw":1.935466},{"c":1.9515,"h":1.97,"l":1.94,"n":119,"o":1.9497,"t":"2026-10-05T23:30:00Z","v":39300,"vw":1.956898},{"c":1.928,"h":1.96,"l":1.92,"n":221,"o":1.95,"t":"2026-10-05T23:45:00Z","v":44923,"vw":1.940414},{"c":2.0004,"h":2.17,"l":1.97,"n":2791,"o":2.01,"t":"2026-10-06T08:00:00Z","v":466952,"vw":2.052911},{"c":1.95,"h":2.01,"l":1.94,"n":410,"o":2.0097,"t":"2026-10-06T08:15:00Z","v":107458,"vw":1.969246},{"c":1.9605,"h":2,"l":1.95,"n":371,"o":1.9505,"t":"2026-10-06T08:30:00Z","v":69544,"vw":1.963506},{"c":1.9932,"h":2,"l":1.96,"n":178,"o":1.96,"t":"2026-10-06T08:45:00Z","v":28911,"vw":1.981747},{"c":2.01,"h":2.06,"l":2,"n":208,"o":2,"t":"2026-10-06T09:00:00Z","v":40449,"vw":2.028526},{"c":2.02,"h":2.03,"l":2.01,"n":94,"o":2.0104,"t":"2026-10-06T09:15:00Z","v":19318,"vw":2.019061},{"c":2.03,"h":2.04,"l":2.0103,"n":120,"o":2.0203,"t":"2026-10-06T09:30:00Z","v":26209,"vw":2.023492},{"c":2.065,"h":2.0896,"l":2.02,"n":195,"o":2.02,"t":"2026-10-06T09:45:00Z","v":59252,"vw":2.056996},{"c":2.07,"h":2.09,"l":2.05,"n":207,"o":2.0796,"t":"2026-10-06T10:00:00Z","v":43720,"vw":2.070962},{"c":2.075,"h":2.0896,"l":2.07,"n":205,"o":2.0703,"t":"2026-10-06T10:15:00Z","v":33892,"vw":2.074091},{"c":2.0797,"h":2.08,"l":2.07,"n":91,"o":2.08,"t":"2026-10-06T10:30:00Z","v":26296,"vw":2.074187},{"c":2.07,"h":2.09,"l":2.07,"n":151,"o":2.08,"t":"2026-10-06T10:45:00Z","v":50242,"vw":2.084563},{"c":2.0304,"h":2.07,"l":2.03,"n":342,"o":2.07,"t":"2026-10-06T11:00:00Z","v":66702,"vw":2.045195},{"c":2.05,"h":2.08,"l":2.04,"n":328,"o":2.04,"t":"2026-10-06T11:15:00Z","v":52416,"vw":2.062628},{"c":2.0403,"h":2.07,"l":2.0403,"n":373,"o":2.06,"t":"2026-10-06T11:30:00Z","v":55224,"vw":2.056659},{"c":2.04,"h":2.07,"l":2.04,"n":198,"o":2.05,"t":"2026-10-06T11:45:00Z","v":34805,"vw":2.05318},{"c":2.02,"h":2.05,"l":1.99,"n":497,"o":2.0404,"t":"2026-10-06T12:00:00Z","v":128412,"vw":2.014725},{"c":2.0207,"h":2.04,"l":2.02,"n":155,"o":2.02,"t":"2026-10-06T12:15:00Z","v":21535,"vw":2.022858},{"c":2.01,"h":2.025,"l":1.99,"n":315,"o":2.02,"t":"2026-10-06T12:30:00Z","v":52222,"vw":2.006199},{"c":2.0403,"h":2.05,"l":2,"n":151,"o":2.02,"t":"2026-10-06T12:45:00Z","v":33316,"vw":2.026113},{"c":2.06,"h":2.07,"l":2.01,"n":214,"o":2.04,"t":"2026-10-06T13:00:00Z","v":55930,"vw":2.039703},{"c":2.08,"h":2.11,"l":2.04,"n":591,"o":2.05,"t":"2026-10-06T13:15:00Z","v":118510,"vw":2.074223},{"c":2.115,"h":2.23,"l":2.04,"n":3326,"o":2.08,"t":"2026-10-06T13:30:00Z","v":1294427,"vw":2.129271},{"c":1.9701,"h":2.1197,"l":1.94,"n":2158,"o":2.1197,"t":"2026-10-06T13:45:00Z","v":745109,"vw":2.007978},{"c":1.87,"h":1.985,"l":1.87,"n":2069,"o":1.975,"t":"2026-10-06T14:00:00Z","v":727878,"vw":1.908883},{"c":1.84,"h":1.89,"l":1.83,"n":1311,"o":1.8708,"t":"2026-10-06T14:15:00Z","v":540580,"vw":1.858528},{"c":1.8894,"h":1.89,"l":1.84,"n":642,"o":1.84,"t":"2026-10-06T14:30:00Z","v":204318,"vw":1.863611},{"c":1.8994,"h":1.9299,"l":1.88,"n":821,"o":1.8859,"t":"2026-10-06T14:45:00Z","v":254822,"vw":1.902472},{"c":1.87,"h":1.9,"l":1.87,"n":560,"o":1.895,"t":"2026-10-06T15:00:00Z","v":167269,"vw":1.885594},{"c":1.905,"h":1.915,"l":1.8708,"n":558,"o":1.875,"t":"2026-10-06T15:15:00Z","v":120027,"vw":1.895947},{"c":1.95,"h":1.98,"l":1.8801,"n":1163,"o":1.905,"t":"2026-10-06T15:30:00Z","v":368703,"vw":1.933671},{"c":1.955,"h":1.995,"l":1.94,"n":959,"o":1.955,"t":"2026-10-06T15:45:00Z","v":244996,"vw":1.975194},{"c":1.965,"h":1.97,"l":1.9305,"n":571,"o":1.96,"t":"2026-10-06T16:00:00Z","v":142704,"vw":1.951723},{"c":1.97,"h":1.97,"l":1.935,"n":494,"o":1.97,"t":"2026-10-06T16:15:00Z","v":158942,"vw":1.952886},{"c":1.935,"h":1.97,"l":1.9309,"n":273,"o":1.965,"t":"2026-10-06T16:30:00Z","v":98529,"vw":1.949888},{"c":1.905,"h":1.935,"l":1.9,"n":284,"o":1.935,"t":"2026-10-06T16:45:00Z","v":60161,"vw":1.921305},{"c":1.885,"h":1.9093,"l":1.87,"n":402,"o":1.905,"t":"2026-10-06T17:00:00Z","v":108215,"vw":1.885575},{"c":1.84,"h":1.89,"l":1.8306,"n":397,"o":1.885,"t":"2026-10-06T17:15:00Z","v":143572,"vw":1.855742},{"c":1.84,"h":1.84,"l":1.83,"n":361,"o":1.8307,"t":"2026-10-06T17:30:00Z","v":88651,"vw":1.835516},{"c":1.84,"h":1.86,"l":1.815,"n":1169,"o":1.83,"t":"2026-10-06T17:45:00Z","v":460881,"vw":1.835497},{"c":1.83,"h":1.84,"l":1.8201,"n":312,"o":1.84,"t":"2026-10-06T18:00:00Z","v":79388,"vw":1.833357},{"c":1.815,"h":1.83,"l":1.81,"n":290,"o":1.82,"t":"2026-10-06T18:15:00Z","v":96548,"vw":1.816177},{"c":1.815,"h":1.82,"l":1.8,"n":377,"o":1.815,"t":"2026-10-06T18:30:00Z","v":114897,"vw":1.810538},{"c":1.8,"h":1.82,"l":1.8,"n":235,"o":1.815,"t":"2026-10-06T18:45:00Z","v":51428,"vw":1.811149},{"c":1.775,"h":1.81,"l":1.77,"n":766,"o":1.805,"t":"2026-10-06T19:00:00Z","v":353485,"vw":1.78992},{"c":1.76,"h":1.78,"l":1.76,"n":496,"o":1.77,"t":"2026-10-06T19:15:00Z","v":165249,"vw":1.768322},{"c":1.785,"h":1.79,"l":1.75,"n":734,"o":1.765,"t":"2026-10-06T19:30:00Z","v":291623,"vw":1.771908},{"c":1.805,"h":1.81,"l":1.78,"n":1846,"o":1.785,"t":"2026-10-06T19:45:00Z","v":495154,"vw":1.796452},{"c":1.79,"h":1.81,"l":1.79,"n":75,"o":1.81,"t":"2026-10-06T20:00:00Z","v":871231,"vw":1.809755},{"c":1.8,"h":1.82,"l":1.7901,"n":48,"o":1.8,"t":"2026-10-06T20:15:00Z","v":39948,"vw":1.799842},{"c":1.79,"h":1.82,"l":1.79,"n":45,"o":1.82,"t":"2026-10-06T20:30:00Z","v":6241,"vw":1.793191},{"c":1.8,"h":1.8179,"l":1.79,"n":9,"o":1.8179,"t":"2026-10-06T20:45:00Z","v":5714,"vw":1.79949},{"c":1.8,"h":1.8,"l":1.79,"n":22,"o":1.7903,"t":"2026-10-06T21:00:00Z","v":6120,"vw":1.793227},{"c":1.8,"h":1.8002,"l":1.79,"n":35,"o":1.79,"t":"2026-10-06T21:15:00Z","v":9376,"vw":1.792051},{"c":1.8098,"h":1.81,"l":1.8,"n":23,"o":1.8001,"t":"2026-10-06T21:30:00Z","v":3397,"vw":1.803802},{"c":1.805,"h":1.81,"l":1.8,"n":26,"o":1.8085,"t":"2026-10-06T21:45:00Z","v":9725,"vw":1.800526},{"c":1.8,"h":1.8099,"l":1.8,"n":20,"o":1.8,"t":"2026-10-06T22:00:00Z","v":4635,"vw":1.800913},{"c":1.8002,"h":1.8002,"l":1.8,"n":8,"o":1.8001,"t":"2026-10-06T22:15:00Z","v":1929,"vw":1.800049},{"c":1.81,"h":1.81,"l":1.8,"n":22,"o":1.8001,"t":"2026-10-06T22:30:00Z","v":4721,"vw":1.805641},{"c":1.8,"h":1.8,"l":1.8,"n":12,"o":1.8,"t":"2026-10-06T22:45:00Z","v":1471,"vw":1.8},{"c":1.8003,"h":1.8003,"l":1.8,"n":36,"o":1.8,"t":"2026-10-06T23:00:00Z","v":8597,"vw":1.800086},{"c":1.791,"h":1.8,"l":1.79,"n":26,"o":1.8,"t":"2026-10-06T23:15:00Z","v":3923,"vw":1.791487},{"c":1.8,"h":1.8002,"l":1.7901,"n":7,"o":1.7901,"t":"2026-10-06T23:30:00Z","v":19255,"vw":1.798593},{"c":1.79,"h":1.8,"l":1.79,"n":15,"o":1.8,"t":"2026-10-06T23:45:00Z","v":3260,"vw":1.795645},{"c":1.804,"h":1.83,"l":1.77,"n":303,"o":1.77,"t":"2026-10-07T08:00:00Z","v":85033,"vw":1.805378},{"c":1.8,"h":1.8103,"l":1.8,"n":34,"o":1.804,"t":"2026-10-07T08:15:00Z","v":4848,"vw":1.804916},{"c":1.82,"h":1.8296,"l":1.8,"n":20,"o":1.8004,"t":"2026-10-07T08:30:00Z","v":6449,"vw":1.811913},{"c":1.8104,"h":1.82,"l":1.8,"n":21,"o":1.8001,"t":"2026-10-07T08:45:00Z","v":6273,"vw":1.802164},{"c":1.8003,"h":1.8132,"l":1.8,"n":19,"o":1.8132,"t":"2026-10-07T09:00:00Z","v":6643,"vw":1.802302},{"c":1.8004,"h":1.801,"l":1.8,"n":14,"o":1.8,"t":"2026-10-07T09:15:00Z","v":3965,"vw":1.800781},{"c":1.8,"h":1.8004,"l":1.8,"n":13,"o":1.8004,"t":"2026-10-07T09:30:00Z","v":3122,"vw":1.800211},{"c":1.8004,"h":1.8004,"l":1.8001,"n":4,"o":1.8003,"t":"2026-10-07T09:45:00Z","v":5273,"vw":1.800188},{"c":1.8001,"h":1.801,"l":1.8,"n":13,"o":1.8,"t":"2026-10-07T10:00:00Z","v":5777,"vw":1.80029},{"c":1.8004,"h":1.8096,"l":1.8,"n":20,"o":1.8004,"t":"2026-10-07T10:15:00Z","v":4768,"vw":1.801927},{"c":1.8004,"h":1.81,"l":1.8,"n":17,"o":1.81,"t":"2026-10-07T10:30:00Z","v":2659,"vw":1.800576},{"c":1.8096,"h":1.81,"l":1.8,"n":17,"o":1.81,"t":"2026-10-07T10:45:00Z","v":2316,"vw":1.803156},{"c":1.8004,"h":1.81,"l":1.8,"n":51,"o":1.8,"t":"2026-10-07T11:00:00Z","v":14292,"vw":1.800684},{"c":1.81,"h":1.81,"l":1.8,"n":76,"o":1.8004,"t":"2026-10-07T11:15:00Z","v":26312,"vw":1.801428},{"c":1.8004,"h":1.8096,"l":1.8,"n":17,"o":1.8096,"t":"2026-10-07T11:30:00Z","v":8906,"vw":1.800362},{"c":1.7903,"h":1.81,"l":1.79,"n":37,"o":1.8097,"t":"2026-10-07T11:45:00Z","v":17783,"vw":1.802482},{"c":1.79,"h":1.8,"l":1.79,"n":33,"o":1.8,"t":"2026-10-07T12:00:00Z","v":10666,"vw":1.7942},{"c":1.79,"h":1.7916,"l":1.79,"n":60,"o":1.7916,"t":"2026-10-07T12:15:00Z","v":8970,"vw":1.790331},{"c":1.79,"h":1.8,"l":1.79,"n":62,"o":1.7916,"t":"2026-10-07T12:30:00Z","v":80282,"vw":1.790705},{"c":1.8,"h":1.805,"l":1.78,"n":35,"o":1.78,"t":"2026-10-07T12:45:00Z","v":12118,"vw":1.795738},{"c":1.82,"h":1.85,"l":1.79,"n":41,"o":1.79,"t":"2026-10-07T13:00:00Z","v":43673,"vw":1.803508},{"c":1.7903,"h":1.8263,"l":1.7903,"n":20,"o":1.81,"t":"2026-10-07T13:15:00Z","v":5153,"vw":1.805737},{"c":1.765,"h":1.79,"l":1.75,"n":797,"o":1.78,"t":"2026-10-07T13:30:00Z","v":234647,"vw":1.766009},{"c":1.745,"h":1.78,"l":1.73,"n":613,"o":1.765,"t":"2026-10-07T13:45:00Z","v":219481,"vw":1.743048},{"c":1.7695,"h":1.79,"l":1.74,"n":312,"o":1.74,"t":"2026-10-07T14:00:00Z","v":133779,"vw":1.764628},{"c":1.7503,"h":1.77,"l":1.74,"n":264,"o":1.77,"t":"2026-10-07T14:15:00Z","v":81183,"vw":1.75426},{"c":1.795,"h":1.8,"l":1.75,"n":420,"o":1.755,"t":"2026-10-07T14:30:00Z","v":144503,"vw":1.780732},{"c":1.79,"h":1.8,"l":1.7807,"n":277,"o":1.799,"t":"2026-10-07T14:45:00Z","v":73163,"vw":1.791459},{"c":1.785,"h":1.8,"l":1.775,"n":310,"o":1.791,"t":"2026-10-07T15:00:00Z","v":93636,"vw":1.782828},{"c":1.781,"h":1.79,"l":1.77,"n":339,"o":1.785,"t":"2026-10-07T15:15:00Z","v":82730,"vw":1.77949},{"c":1.785,"h":1.79,"l":1.78,"n":205,"o":1.7899,"t":"2026-10-07T15:30:00Z","v":41184,"vw":1.786006},{"c":1.785,"h":1.79,"l":1.78,"n":179,"o":1.79,"t":"2026-10-07T15:45:00Z","v":53007,"vw":1.783289},{"c":1.785,"h":1.79,"l":1.78,"n":167,"o":1.785,"t":"2026-10-07T16:00:00Z","v":30445,"vw":1.78449},{"c":1.785,"h":1.79,"l":1.78,"n":155,"o":1.785,"t":"2026-10-07T16:15:00Z","v":16962,"vw":1.784134},{"c":1.785,"h":1.79,"l":1.78,"n":125,"o":1.785,"t":"2026-10-07T16:30:00Z","v":20797,"vw":1.784754},{"c":1.7599,"h":1.79,"l":1.75,"n":342,"o":1.785,"t":"2026-10-07T16:45:00Z","v":83842,"vw":1.771883},{"c":1.755,"h":1.76,"l":1.75,"n":110,"o":1.75,"t":"2026-10-07T17:00:00Z","v":16296,"vw":1.75578},{"c":1.755,"h":1.77,"l":1.75,"n":565,"o":1.75,"t":"2026-10-07T17:15:00Z","v":106844,"vw":1.75747},{"c":1.775,"h":1.79,"l":1.75,"n":360,"o":1.755,"t":"2026-10-07T17:30:00Z","v":93507,"vw":1.766126},{"c":1.845,"h":1.855,"l":1.771,"n":884,"o":1.775,"t":"2026-10-07T17:45:00Z","v":327786,"vw":1.829249},{"c":1.865,"h":1.87,"l":1.83,"n":335,"o":1.845,"t":"2026-10-07T18:00:00Z","v":81810,"vw":1.848052},{"c":1.885,"h":1.885,"l":1.86,"n":348,"o":1.865,"t":"2026-10-07T18:15:00Z","v":74553,"vw":1.869335},{"c":1.895,"h":1.9062,"l":1.88,"n":556,"o":1.885,"t":"2026-10-07T18:30:00Z","v":143502,"vw":1.892778},{"c":1.88,"h":1.895,"l":1.872,"n":489,"o":1.8901,"t":"2026-10-07T18:45:00Z","v":121690,"vw":1.886521},{"c":1.88,"h":1.89,"l":1.875,"n":407,"o":1.885,"t":"2026-10-07T19:00:00Z","v":86480,"vw":1.882074},{"c":1.89,"h":1.9,"l":1.8701,"n":611,"o":1.885,"t":"2026-10-07T19:15:00Z","v":173264,"vw":1.884599},{"c":1.885,"h":1.9,"l":1.88,"n":641,"o":1.89,"t":"2026-10-07T19:30:00Z","v":116028,"vw":1.889758},{"c":1.915,"h":1.92,"l":1.875,"n":1741,"o":1.885,"t":"2026-10-07T19:45:00Z","v":508789,"vw":1.904216},{"c":1.87,"h":1.92,"l":1.87,"n":45,"o":1.92,"t":"2026-10-07T20:00:00Z","v":410844,"vw":1.919296},{"c":1.88,"h":1.9,"l":1.87,"n":19,"o":1.8806,"t":"2026-10-07T20:15:00Z","v":2726,"vw":1.8856},{"c":1.88,"h":1.8804,"l":1.88,"n":7,"o":1.88,"t":"2026-10-07T20:30:00Z","v":3370,"vw":1.880012},{"c":1.88,"h":1.89,"l":1.88,"n":14,"o":1.88,"t":"2026-10-07T20:45:00Z","v":4633,"vw":1.880793},{"c":1.89,"h":1.89,"l":1.88,"n":5,"o":1.88,"t":"2026-10-07T21:00:00Z","v":3807,"vw":1.886678},{"c":1.8801,"h":1.8805,"l":1.8801,"n":12,"o":1.8801,"t":"2026-10-07T21:15:00Z","v":1145,"vw":1.880209},{"c":1.8807,"h":1.8807,"l":1.88,"n":8,"o":1.88,"t":"2026-10-07T21:30:00Z","v":3420,"vw":1.880206},{"c":1.88,"h":1.88,"l":1.88,"n":7,"o":1.88,"t":"2026-10-07T21:45:00Z","v":2399,"vw":1.88},{"c":1.88,"h":1.8803,"l":1.88,"n":6,"o":1.8803,"t":"2026-10-07T22:00:00Z","v":921,"vw":1.880062},{"c":1.8804,"h":1.8804,"l":1.8804,"n":2,"o":1.8804,"t":"2026-10-07T22:15:00Z","v":1000,"vw":1.8804},{"c":1.9,"h":1.9,"l":1.89,"n":11,"o":1.89,"t":"2026-10-07T22:30:00Z","v":1033,"vw":1.89206},{"c":1.8809,"h":1.8809,"l":1.8809,"n":1,"o":1.8809,"t":"2026-10-07T22:45:00Z","v":160,"vw":1.8809},{"c":1.8805,"h":1.8805,"l":1.8805,"n":2,"o":1.8805,"t":"2026-10-07T23:15:00Z","v":191,"vw":1.8805},{"c":1.9,"h":1.9,"l":1.8803,"n":14,"o":1.8803,"t":"2026-10-07T23:30:00Z","v":3584,"vw":1.886709},{"c":1.9022,"h":1.9022,"l":1.9,"n":5,"o":1.9,"t":"2026-10-07T23:45:00Z","v":1471,"vw":1.901632},{"c":1.8924,"h":1.92,"l":1.89,"n":71,"o":1.92,"t":"2026-10-08T08:00:00Z","v":10610,"vw":1.901893},{"c":1.9,"h":1.9,"l":1.9,"n":2,"o":1.9,"t":"2026-10-08T08:15:00Z","v":795,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":3,"o":1.9,"t":"2026-10-08T08:30:00Z","v":2207,"vw":1.9},{"c":1.91,"h":1.95,"l":1.91,"n":40,"o":1.91,"t":"2026-10-08T08:45:00Z","v":6238,"vw":1.942243},{"c":1.9004,"h":1.91,"l":1.9004,"n":7,"o":1.91,"t":"2026-10-08T09:00:00Z","v":1889,"vw":1.902926},{"c":1.91,"h":1.92,"l":1.91,"n":13,"o":1.92,"t":"2026-10-08T09:15:00Z","v":2418,"vw":1.910511},{"c":1.9004,"h":1.92,"l":1.9,"n":10,"o":1.92,"t":"2026-10-08T09:30:00Z","v":1796,"vw":1.906361},{"c":1.9,"h":1.91,"l":1.86,"n":39,"o":1.9004,"t":"2026-10-08T09:45:00Z","v":8814,"vw":1.887068},{"c":1.8904,"h":1.8904,"l":1.88,"n":2,"o":1.88,"t":"2026-10-08T10:00:00Z","v":7228,"vw":1.880472},{"c":1.91,"h":1.91,"l":1.8903,"n":5,"o":1.8904,"t":"2026-10-08T10:15:00Z","v":2714,"vw":1.891338},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-08T10:30:00Z","v":353,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":7,"o":1.9,"t":"2026-10-08T10:45:00Z","v":622,"vw":1.9},{"c":1.8704,"h":1.91,"l":1.85,"n":43,"o":1.9069,"t":"2026-10-08T11:00:00Z","v":3691,"vw":1.873418},{"c":1.8704,"h":1.9,"l":1.87,"n":17,"o":1.87,"t":"2026-10-08T11:15:00Z","v":19117,"vw":1.873977},{"c":1.9,"h":1.9,"l":1.88,"n":7,"o":1.8824,"t":"2026-10-08T11:30:00Z","v":1109,"vw":1.885047},{"c":1.89,"h":1.8985,"l":1.89,"n":15,"o":1.8985,"t":"2026-10-08T11:45:00Z","v":3942,"vw":1.890402},{"c":1.91,"h":1.91,"l":1.89,"n":16,"o":1.89,"t":"2026-10-08T12:00:00Z","v":7677,"vw":1.902113},{"c":1.89,"h":1.9,"l":1.89,"n":24,"o":1.89,"t":"2026-10-08T12:15:00Z","v":8393,"vw":1.890292},{"c":1.88,"h":1.885,"l":1.87,"n":11,"o":1.885,"t":"2026-10-08T12:30:00Z","v":3086,"vw":1.877754},{"c":1.91,"h":1.91,"l":1.9,"n":8,"o":1.9,"t":"2026-10-08T12:45:00Z","v":5637,"vw":1.909056},{"c":1.9004,"h":1.905,"l":1.9,"n":6,"o":1.9004,"t":"2026-10-08T13:00:00Z","v":2599,"vw":1.900423},{"c":1.91,"h":1.91,"l":1.9,"n":39,"o":1.9,"t":"2026-10-08T13:15:00Z","v":7865,"vw":1.908351},{"c":1.907,"h":1.96,"l":1.9,"n":461,"o":1.9,"t":"2026-10-08T13:30:00Z","v":109218,"vw":1.933777},{"c":1.9,"h":1.91,"l":1.88,"n":272,"o":1.9021,"t":"2026-10-08T13:45:00Z","v":49937,"vw":1.898936},{"c":1.905,"h":1.92,"l":1.895,"n":231,"o":1.9008,"t":"2026-10-08T14:00:00Z","v":63637,"vw":1.907296},{"c":1.955,"h":1.97,"l":1.905,"n":507,"o":1.905,"t":"2026-10-08T14:15:00Z","v":105556,"vw":1.946204},{"c":1.965,"h":1.97,"l":1.945,"n":204,"o":1.955,"t":"2026-10-08T14:30:00Z","v":46646,"vw":1.959459},{"c":1.955,"h":1.9688,"l":1.955,"n":315,"o":1.965,"t":"2026-10-08T14:45:00Z","v":27903,"vw":1.960779},{"c":1.955,"h":1.965,"l":1.95,"n":153,"o":1.9508,"t":"2026-10-08T15:00:00Z","v":32153,"vw":1.955127},{"c":1.98,"h":1.98,"l":1.95,"n":467,"o":1.9508,"t":"2026-10-08T15:15:00Z","v":151238,"vw":1.96201},{"c":1.9708,"h":1.98,"l":1.96,"n":271,"o":1.975,"t":"2026-10-08T15:30:00Z","v":57412,"vw":1.970181},{"c":1.96,"h":1.9737,"l":1.955,"n":180,"o":1.9737,"t":"2026-10-08T15:45:00Z","v":45523,"vw":1.963147},{"c":1.965,"h":2.01,"l":1.96,"n":479,"o":1.965,"t":"2026-10-08T16:00:00Z","v":234740,"vw":1.980158},{"c":1.965,"h":1.975,"l":1.96,"n":210,"o":1.965,"t":"2026-10-08T16:15:00Z","v":47471,"vw":1.967952},{"c":1.94,"h":1.965,"l":1.94,"n":322,"o":1.965,"t":"2026-10-08T16:30:00Z","v":105586,"vw":1.946038},{"c":1.955,"h":1.96,"l":1.91,"n":871,"o":1.9491,"t":"2026-10-08T16:45:00Z","v":389147,"vw":1.941969},{"c":1.9667,"h":1.97,"l":1.945,"n":188,"o":1.955,"t":"2026-10-08T17:00:00Z","v":62716,"vw":1.955569},{"c":1.98,"h":2,"l":1.97,"n":382,"o":1.97,"t":"2026-10-08T17:15:00Z","v":151622,"vw":1.985725},{"c":1.9708,"h":1.995,"l":1.965,"n":196,"o":1.985,"t":"2026-10-08T17:30:00Z","v":57565,"vw":1.982455},{"c":1.985,"h":1.9864,"l":1.97,"n":233,"o":1.975,"t":"2026-10-08T17:45:00Z","v":81323,"vw":1.97775},{"c":2.018,"h":2.02,"l":1.98,"n":378,"o":1.985,"t":"2026-10-08T18:00:00Z","v":132413,"vw":2.00261},{"c":2.015,"h":2.02,"l":2,"n":208,"o":2.018,"t":"2026-10-08T18:15:00Z","v":51002,"vw":2.012013},{"c":2.005,"h":2.02,"l":1.99,"n":335,"o":2.015,"t":"2026-10-08T18:30:00Z","v":83703,"vw":2.007042},{"c":2.04,"h":2.0485,"l":2.008,"n":428,"o":2.008,"t":"2026-10-08T18:45:00Z","v":124774,"vw":2.028702},{"c":2.0592,"h":2.06,"l":2.035,"n":305,"o":2.0393,"t":"2026-10-08T19:00:00Z","v":87602,"vw":2.046431},{"c":2.035,"h":2.06,"l":2.0312,"n":274,"o":2.055,"t":"2026-10-08T19:15:00Z","v":59304,"vw":2.047591},{"c":2.015,"h":2.035,"l":2.01,"n":334,"o":2.0308,"t":"2026-10-08T19:30:00Z","v":50325,"vw":2.023241},{"c":2.02,"h":2.04,"l":1.95,"n":3154,"o":2.015,"t":"2026-10-08T19:45:00Z","v":970836,"vw":2.007584},{"c":2,"h":2.02,"l":1.96,"n":30,"o":2.02,"t":"2026-10-08T20:00:00Z","v":2942567,"vw":2.019941},{"c":1.99,"h":2,"l":1.98,"n":11,"o":2,"t":"2026-10-08T20:15:00Z","v":1461,"vw":1.995609},{"c":2.01,"h":2.01,"l":2.0008,"n":21,"o":2.0008,"t":"2026-10-08T20:30:00Z","v":2424,"vw":2.004899},{"c":2.01,"h":2.01,"l":2.01,"n":5,"o":2.01,"t":"2026-10-08T21:00:00Z","v":6346,"vw":2.01},{"c":1.99,"h":2.0097,"l":1.99,"n":4,"o":2.0097,"t":"2026-10-08T21:30:00Z","v":1000,"vw":1.9931},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-08T21:45:00Z","v":541,"vw":2},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-10-08T22:00:00Z","v":200,"vw":2},{"c":2,"h":2,"l":2,"n":4,"o":2,"t":"2026-10-08T22:15:00Z","v":323,"vw":2},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-08T22:30:00Z","v":131,"vw":1.99},{"c":1.9903,"h":1.9903,"l":1.99,"n":8,"o":1.99,"t":"2026-10-08T22:45:00Z","v":1151,"vw":1.990029},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-08T23:00:00Z","v":205,"vw":2},{"c":1.99,"h":1.995,"l":1.99,"n":3,"o":1.995,"t":"2026-10-08T23:30:00Z","v":500,"vw":1.993},{"c":1.9804,"h":2,"l":1.9778,"n":78,"o":1.99,"t":"2026-10-09T08:00:00Z","v":13545,"vw":1.982431},{"c":1.9816,"h":1.9816,"l":1.9632,"n":11,"o":1.98,"t":"2026-10-09T08:15:00Z","v":2263,"vw":1.977942},{"c":1.9904,"h":1.9904,"l":1.99,"n":2,"o":1.99,"t":"2026-10-09T08:30:00Z","v":503,"vw":1.990199},{"c":1.9904,"h":1.9904,"l":1.9904,"n":1,"o":1.9904,"t":"2026-10-09T08:45:00Z","v":169,"vw":1.9904},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-09T09:00:00Z","v":706,"vw":1.99},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-09T09:15:00Z","v":100,"vw":2},{"c":2.01,"h":2.01,"l":1.9996,"n":17,"o":2,"t":"2026-10-09T09:30:00Z","v":3004,"vw":2.008197},{"c":1.99,"h":2.01,"l":1.99,"n":7,"o":1.99,"t":"2026-10-09T09:45:00Z","v":2221,"vw":2.004777},{"c":1.9916,"h":1.9916,"l":1.9916,"n":3,"o":1.9916,"t":"2026-10-09T10:00:00Z","v":380,"vw":1.9916},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-10-09T10:15:00Z","v":300,"vw":2},{"c":1.99,"h":2,"l":1.99,"n":18,"o":2,"t":"2026-10-09T10:30:00Z","v":1922,"vw":1.9976},{"c":1.9916,"h":2.01,"l":1.9916,"n":16,"o":2,"t":"2026-10-09T11:00:00Z","v":10271,"vw":2.002898},{"c":2,"h":2.01,"l":2,"n":10,"o":2,"t":"2026-10-09T11:30:00Z","v":2988,"vw":2.003771},{"c":2,"h":2,"l":2,"n":9,"o":2,"t":"2026-10-09T11:45:00Z","v":1136,"vw":2},{"c":1.99,"h":2,"l":1.99,"n":15,"o":1.99,"t":"2026-10-09T12:00:00Z","v":1616,"vw":1.995029},{"c":1.9909,"h":1.9909,"l":1.99,"n":4,"o":1.9904,"t":"2026-10-09T12:15:00Z","v":2951,"vw":1.990181},{"c":1.9904,"h":1.9916,"l":1.99,"n":7,"o":1.99,"t":"2026-10-09T12:30:00Z","v":1602,"vw":1.990169},{"c":1.9948,"h":1.9948,"l":1.9948,"n":1,"o":1.9948,"t":"2026-10-09T12:45:00Z","v":130,"vw":1.9948},{"c":1.9993,"h":1.9993,"l":1.9948,"n":2,"o":1.9948,"t":"2026-10-09T13:00:00Z","v":713,"vw":1.997956},{"c":1.99,"h":1.9993,"l":1.99,"n":5,"o":1.9904,"t":"2026-10-09T13:15:00Z","v":1011,"vw":1.994699},{"c":2.015,"h":2.05,"l":2,"n":300,"o":2.01,"t":"2026-10-09T13:30:00Z","v":50685,"vw":2.021759},{"c":2.0909,"h":2.105,"l":2.015,"n":1111,"o":2.015,"t":"2026-10-09T13:45:00Z","v":225700,"vw":2.073171},{"c":2.1012,"h":2.145,"l":2.09,"n":516,"o":2.0909,"t":"2026-10-09T14:00:00Z","v":127694,"vw":2.123368},{"c":2.055,"h":2.115,"l":2.05,"n":261,"o":2.11,"t":"2026-10-09T14:15:00Z","v":57887,"vw":2.0811},{"c":2.0208,"h":2.055,"l":2.01,"n":359,"o":2.055,"t":"2026-10-09T14:30:00Z","v":61246,"vw":2.030536},{"c":2.01,"h":2.025,"l":2.005,"n":329,"o":2.025,"t":"2026-10-09T14:45:00Z","v":56174,"vw":2.012517},{"c":2.02,"h":2.02,"l":2.01,"n":653,"o":2.02,"t":"2026-10-09T15:00:00Z","v":65158,"vw":2.010706},{"c":2.045,"h":2.05,"l":2.015,"n":206,"o":2.015,"t":"2026-10-09T15:15:00Z","v":27070,"vw":2.029279},{"c":2.0501,"h":2.06,"l":2.0401,"n":209,"o":2.045,"t":"2026-10-09T15:30:00Z","v":35500,"vw":2.048383},{"c":2.07,"h":2.08,"l":2.05,"n":296,"o":2.0599,"t":"2026-10-09T15:45:00Z","v":69845,"vw":2.063372},{"c":2.075,"h":2.0789,"l":2.0601,"n":153,"o":2.075,"t":"2026-10-09T16:00:00Z","v":29930,"vw":2.069904},{"c":2.0991,"h":2.1,"l":2.0709,"n":163,"o":2.075,"t":"2026-10-09T16:15:00Z","v":24181,"vw":2.087203},{"c":2.105,"h":2.11,"l":2.095,"n":218,"o":2.1,"t":"2026-10-09T16:30:00Z","v":41721,"vw":2.105523},{"c":2.115,"h":2.13,"l":2.1015,"n":205,"o":2.105,"t":"2026-10-09T16:45:00Z","v":33871,"vw":2.116146},{"c":2.07,"h":2.12,"l":2.065,"n":344,"o":2.115,"t":"2026-10-09T17:00:00Z","v":91017,"vw":2.089301},{"c":2.1109,"h":2.125,"l":2.065,"n":500,"o":2.07,"t":"2026-10-09T17:15:00Z","v":105723,"vw":2.104793},{"c":2.105,"h":2.12,"l":2.095,"n":349,"o":2.1115,"t":"2026-10-09T17:30:00Z","v":79863,"vw":2.103798},{"c":2.075,"h":2.11,"l":2.07,"n":1174,"o":2.1017,"t":"2026-10-09T17:45:00Z","v":163655,"vw":2.097523},{"c":2.06,"h":2.07,"l":2.05,"n":187,"o":2.07,"t":"2026-10-09T18:00:00Z","v":31643,"vw":2.057584},{"c":2.05,"h":2.06,"l":2.045,"n":221,"o":2.06,"t":"2026-10-09T18:15:00Z","v":33513,"vw":2.050545},{"c":2.075,"h":2.08,"l":2.0508,"n":177,"o":2.0592,"t":"2026-10-09T18:30:00Z","v":32475,"vw":2.06741},{"c":2.065,"h":2.08,"l":2.06,"n":362,"o":2.0706,"t":"2026-10-09T18:45:00Z","v":56287,"vw":2.06758},{"c":2.0592,"h":2.07,"l":2.05,"n":233,"o":2.065,"t":"2026-10-09T19:00:00Z","v":37844,"vw":2.058161},{"c":2.075,"h":2.085,"l":2.055,"n":993,"o":2.055,"t":"2026-10-09T19:15:00Z","v":191195,"vw":2.072469},{"c":2.055,"h":2.09,"l":2.04,"n":815,"o":2.07,"t":"2026-10-09T19:30:00Z","v":326673,"vw":2.055089},{"c":2.09,"h":2.09,"l":2.045,"n":2167,"o":2.055,"t":"2026-10-09T19:45:00Z","v":549385,"vw":2.065351},{"c":2.0801,"h":2.09,"l":2.07,"n":34,"o":2.08,"t":"2026-10-09T20:00:00Z","v":419522,"vw":2.079732},{"c":2.075,"h":2.075,"l":2.03,"n":8,"o":2.03,"t":"2026-10-09T20:15:00Z","v":6501,"vw":2.06876},{"c":2.07,"h":2.08,"l":2.0405,"n":17,"o":2.07,"t":"2026-10-09T20:30:00Z","v":4083,"vw":2.057723},{"c":2.0631,"h":2.0631,"l":2.06,"n":7,"o":2.0603,"t":"2026-10-09T21:00:00Z","v":5642,"vw":2.061105},{"c":2.07,"h":2.075,"l":2.0608,"n":25,"o":2.0608,"t":"2026-10-09T21:15:00Z","v":2079,"vw":2.064143},{"c":2.06,"h":2.06,"l":2.06,"n":2,"o":2.06,"t":"2026-10-09T21:30:00Z","v":995,"vw":2.06},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-10-09T21:45:00Z","v":450,"vw":2.06},{"c":2.08,"h":2.08,"l":2.07,"n":2,"o":2.07,"t":"2026-10-09T22:15:00Z","v":763,"vw":2.077824},{"c":2.06,"h":2.06,"l":2.06,"n":2,"o":2.06,"t":"2026-10-09T22:30:00Z","v":3200,"vw":2.06},{"c":2.07,"h":2.07,"l":2.06,"n":8,"o":2.06,"t":"2026-10-09T22:45:00Z","v":12131,"vw":2.068316},{"c":2.06,"h":2.07,"l":2.06,"n":10,"o":2.0603,"t":"2026-10-09T23:00:00Z","v":2884,"vw":2.063002},{"c":2.0609,"h":2.0609,"l":2.0609,"n":1,"o":2.0609,"t":"2026-10-09T23:15:00Z","v":320,"vw":2.0609},{"c":2.07,"h":2.07,"l":2.06,"n":2,"o":2.06,"t":"2026-10-09T23:30:00Z","v":1877,"vw":2.062168},{"c":2.0155,"h":2.08,"l":2.0155,"n":60,"o":2.08,"t":"2026-10-12T08:00:00Z","v":9703,"vw":2.071119},{"c":2.0404,"h":2.05,"l":2.0156,"n":13,"o":2.0156,"t":"2026-10-12T08:15:00Z","v":3201,"vw":2.042103},{"c":2.043,"h":2.0432,"l":2.0404,"n":8,"o":2.0432,"t":"2026-10-12T08:30:00Z","v":1300,"vw":2.041889},{"c":2.1,"h":2.1,"l":2.08,"n":11,"o":2.08,"t":"2026-10-12T08:45:00Z","v":1637,"vw":2.087667},{"c":2.0504,"h":2.0868,"l":2.05,"n":6,"o":2.0868,"t":"2026-10-12T09:00:00Z","v":1091,"vw":2.054013},{"c":2.0504,"h":2.08,"l":2.0504,"n":2,"o":2.08,"t":"2026-10-12T09:15:00Z","v":600,"vw":2.0652},{"c":2.07,"h":2.08,"l":2.07,"n":3,"o":2.08,"t":"2026-10-12T09:30:00Z","v":914,"vw":2.076659},{"c":2.0604,"h":2.08,"l":2.0604,"n":3,"o":2.08,"t":"2026-10-12T10:15:00Z","v":1013,"vw":2.069184},{"c":2.0604,"h":2.0604,"l":2.0604,"n":1,"o":2.0604,"t":"2026-10-12T10:30:00Z","v":150,"vw":2.0604},{"c":2.07,"h":2.07,"l":2.07,"n":6,"o":2.07,"t":"2026-10-12T10:45:00Z","v":4324,"vw":2.07},{"c":2.0709,"h":2.0796,"l":2.0704,"n":6,"o":2.075,"t":"2026-10-12T11:00:00Z","v":1276,"vw":2.072245},{"c":2.0704,"h":2.0714,"l":2.0701,"n":3,"o":2.0701,"t":"2026-10-12T11:15:00Z","v":590,"vw":2.070858},{"c":2.075,"h":2.075,"l":2.075,"n":3,"o":2.075,"t":"2026-10-12T11:30:00Z","v":401,"vw":2.075},{"c":2.07,"h":2.075,"l":2.07,"n":14,"o":2.0704,"t":"2026-10-12T11:45:00Z","v":4038,"vw":2.070841},{"c":2.08,"h":2.08,"l":2.07,"n":10,"o":2.0704,"t":"2026-10-12T12:00:00Z","v":3269,"vw":2.072983},{"c":2.08,"h":2.0894,"l":2.08,"n":4,"o":2.0804,"t":"2026-10-12T12:15:00Z","v":1283,"vw":2.084891},{"c":2.0896,"h":2.0896,"l":2.0804,"n":3,"o":2.0804,"t":"2026-10-12T12:30:00Z","v":2935,"vw":2.085619},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-12T12:45:00Z","v":101,"vw":2.08},{"c":2.09,"h":2.09,"l":2.08,"n":4,"o":2.08,"t":"2026-10-12T13:00:00Z","v":1032,"vw":2.089031},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-12T13:15:00Z","v":3250,"vw":2.08},{"c":2.1377,"h":2.14,"l":2.06,"n":365,"o":2.08,"t":"2026-10-12T13:30:00Z","v":91547,"vw":2.096059},{"c":2.0901,"h":2.13,"l":2.08,"n":272,"o":2.13,"t":"2026-10-12T13:45:00Z","v":85435,"vw":2.101174},{"c":2.075,"h":2.105,"l":2.075,"n":430,"o":2.0918,"t":"2026-10-12T14:00:00Z","v":78403,"vw":2.09233},{"c":2.07,"h":2.089,"l":2.07,"n":283,"o":2.07,"t":"2026-10-12T14:15:00Z","v":38926,"vw":2.073636},{"c":2.06,"h":2.075,"l":2.06,"n":394,"o":2.07,"t":"2026-10-12T14:30:00Z","v":82755,"vw":2.066333},{"c":2.07,"h":2.07,"l":2.06,"n":146,"o":2.0608,"t":"2026-10-12T14:45:00Z","v":18037,"vw":2.063335},{"c":2.06,"h":2.07,"l":2.06,"n":123,"o":2.065,"t":"2026-10-12T15:00:00Z","v":11901,"vw":2.06374},{"c":2.045,"h":2.07,"l":2.04,"n":490,"o":2.065,"t":"2026-10-12T15:15:00Z","v":119424,"vw":2.05177},{"c":2.0401,"h":2.05,"l":2.03,"n":274,"o":2.042,"t":"2026-10-12T15:30:00Z","v":53092,"vw":2.041405},{"c":2.03,"h":2.04,"l":2.03,"n":217,"o":2.04,"t":"2026-10-12T15:45:00Z","v":54976,"vw":2.031988},{"c":2.025,"h":2.03,"l":2.02,"n":152,"o":2.03,"t":"2026-10-12T16:00:00Z","v":32713,"vw":2.024389},{"c":2.03,"h":2.03,"l":2.02,"n":119,"o":2.025,"t":"2026-10-12T16:15:00Z","v":9779,"vw":2.02306},{"c":2.055,"h":2.065,"l":2.025,"n":235,"o":2.0255,"t":"2026-10-12T16:30:00Z","v":59303,"vw":2.040945},{"c":2.055,"h":2.06,"l":2.045,"n":280,"o":2.055,"t":"2026-10-12T16:45:00Z","v":42982,"vw":2.051469},{"c":2.085,"h":2.1,"l":2.05,"n":297,"o":2.055,"t":"2026-10-12T17:00:00Z","v":88231,"vw":2.070875},{"c":2.07,"h":2.085,"l":2.07,"n":198,"o":2.085,"t":"2026-10-12T17:15:00Z","v":28835,"vw":2.075765},{"c":2.075,"h":2.08,"l":2.07,"n":211,"o":2.075,"t":"2026-10-12T17:30:00Z","v":18774,"vw":2.070913},{"c":2.065,"h":2.0799,"l":2.06,"n":233,"o":2.07,"t":"2026-10-12T17:45:00Z","v":27642,"vw":2.067284},{"c":2.065,"h":2.065,"l":2.06,"n":180,"o":2.065,"t":"2026-10-12T18:00:00Z","v":24919,"vw":2.063485},{"c":2.07,"h":2.07,"l":2.06,"n":74,"o":2.065,"t":"2026-10-12T18:15:00Z","v":4831,"vw":2.065862},{"c":2.07,"h":2.07,"l":2.06,"n":136,"o":2.0601,"t":"2026-10-12T18:30:00Z","v":22685,"vw":2.061955},{"c":2.07,"h":2.07,"l":2.05,"n":295,"o":2.0601,"t":"2026-10-12T18:45:00Z","v":69636,"vw":2.059453},{"c":2.0577,"h":2.07,"l":2.055,"n":107,"o":2.07,"t":"2026-10-12T19:00:00Z","v":12316,"vw":2.060577},{"c":2.06,"h":2.06,"l":2.05,"n":308,"o":2.055,"t":"2026-10-12T19:15:00Z","v":33141,"vw":2.052348},{"c":2.055,"h":2.06,"l":2.045,"n":376,"o":2.06,"t":"2026-10-12T19:30:00Z","v":46267,"vw":2.051203},{"c":2.088,"h":2.09,"l":2.05,"n":906,"o":2.055,"t":"2026-10-12T19:45:00Z","v":145490,"vw":2.074599},{"c":2.07,"h":2.08,"l":2.07,"n":18,"o":2.08,"t":"2026-10-12T20:00:00Z","v":265966,"vw":2.07998},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-10-12T20:30:00Z","v":2100,"vw":2.05},{"c":2.06,"h":2.06,"l":2.06,"n":4,"o":2.06,"t":"2026-10-12T21:15:00Z","v":384,"vw":2.06},{"c":2.0434,"h":2.0434,"l":2.0434,"n":1,"o":2.0434,"t":"2026-10-12T22:15:00Z","v":100,"vw":2.0434},{"c":2.0443,"h":2.0443,"l":2.0443,"n":1,"o":2.0443,"t":"2026-10-12T22:30:00Z","v":191,"vw":2.0443},{"c":2.0421,"h":2.0433,"l":2.0421,"n":2,"o":2.0433,"t":"2026-10-12T23:00:00Z","v":995,"vw":2.042221},{"c":2.0516,"h":2.0516,"l":2.0516,"n":3,"o":2.0516,"t":"2026-10-12T23:15:00Z","v":2001,"vw":2.0516},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-12T23:45:00Z","v":322,"vw":2.1},{"c":2.0401,"h":2.0401,"l":2.03,"n":43,"o":2.03,"t":"2026-10-13T08:00:00Z","v":19814,"vw":2.037495},{"c":2.0432,"h":2.0432,"l":2.0432,"n":1,"o":2.0432,"t":"2026-10-13T08:15:00Z","v":100,"vw":2.0432},{"c":2.0504,"h":2.0604,"l":2.05,"n":13,"o":2.05,"t":"2026-10-13T08:30:00Z","v":4453,"vw":2.052568},{"c":2.0604,"h":2.08,"l":2.0504,"n":17,"o":2.0504,"t":"2026-10-13T08:45:00Z","v":17996,"vw":2.075253},{"c":2.0604,"h":2.0604,"l":2.0604,"n":2,"o":2.0604,"t":"2026-10-13T09:00:00Z","v":500,"vw":2.0604},{"c":2.08,"h":2.08,"l":2.0604,"n":12,"o":2.0604,"t":"2026-10-13T09:15:00Z","v":5201,"vw":2.075591},{"c":2.0605,"h":2.0605,"l":2.0605,"n":1,"o":2.0605,"t":"2026-10-13T09:30:00Z","v":1708,"vw":2.0605},{"c":2.07,"h":2.07,"l":2.0612,"n":4,"o":2.0612,"t":"2026-10-13T09:45:00Z","v":1107,"vw":2.063585},{"c":2.0604,"h":2.065,"l":2.06,"n":5,"o":2.0604,"t":"2026-10-13T10:00:00Z","v":1061,"vw":2.061741},{"c":2.0603,"h":2.0603,"l":2.0603,"n":1,"o":2.0603,"t":"2026-10-13T10:15:00Z","v":2141,"vw":2.0603},{"c":2.06,"h":2.08,"l":2.06,"n":6,"o":2.0604,"t":"2026-10-13T10:30:00Z","v":2107,"vw":2.073818},{"c":2.0604,"h":2.0604,"l":2.06,"n":5,"o":2.06,"t":"2026-10-13T10:45:00Z","v":1147,"vw":2.060223},{"c":2.09,"h":2.09,"l":2.07,"n":13,"o":2.07,"t":"2026-10-13T11:00:00Z","v":27288,"vw":2.088052},{"c":2.08,"h":2.08,"l":2.06,"n":6,"o":2.06,"t":"2026-10-13T11:15:00Z","v":5863,"vw":2.072003},{"c":2.0704,"h":2.08,"l":2.0704,"n":12,"o":2.0704,"t":"2026-10-13T11:30:00Z","v":1542,"vw":2.071648},{"c":2.07,"h":2.08,"l":2.07,"n":9,"o":2.0704,"t":"2026-10-13T11:45:00Z","v":1636,"vw":2.072608},{"c":2.071,"h":2.08,"l":2.07,"n":7,"o":2.08,"t":"2026-10-13T12:00:00Z","v":999,"vw":2.076205},{"c":2.0704,"h":2.08,"l":2.0704,"n":3,"o":2.08,"t":"2026-10-13T12:15:00Z","v":325,"vw":2.073354},{"c":2.0704,"h":2.08,"l":2.0704,"n":4,"o":2.08,"t":"2026-10-13T12:30:00Z","v":356,"vw":2.073827},{"c":2.07,"h":2.075,"l":2.07,"n":7,"o":2.075,"t":"2026-10-13T12:45:00Z","v":7776,"vw":2.070353},{"c":2.08,"h":2.08,"l":2.0704,"n":4,"o":2.0704,"t":"2026-10-13T13:00:00Z","v":2367,"vw":2.074674},{"c":2.08,"h":2.08,"l":2.08,"n":8,"o":2.08,"t":"2026-10-13T13:15:00Z","v":1331,"vw":2.08},{"c":2.014,"h":2.08,"l":2.004,"n":500,"o":2.07,"t":"2026-10-13T13:30:00Z","v":113630,"vw":2.042723},{"c":1.9585,"h":2.0188,"l":1.94,"n":483,"o":2.015,"t":"2026-10-13T13:45:00Z","v":133143,"vw":1.974916},{"c":1.9298,"h":1.96,"l":1.92,"n":289,"o":1.958,"t":"2026-10-13T14:00:00Z","v":41420,"vw":1.936396},{"c":1.895,"h":1.925,"l":1.8708,"n":391,"o":1.925,"t":"2026-10-13T14:15:00Z","v":120295,"vw":1.900505},{"c":1.885,"h":1.8999,"l":1.88,"n":143,"o":1.895,"t":"2026-10-13T14:30:00Z","v":22353,"vw":1.891954},{"c":1.865,"h":1.8899,"l":1.835,"n":497,"o":1.88,"t":"2026-10-13T14:45:00Z","v":162389,"vw":1.8595},{"c":1.81,"h":1.861,"l":1.8,"n":393,"o":1.861,"t":"2026-10-13T15:00:00Z","v":130634,"vw":1.823338},{"c":1.785,"h":1.809,"l":1.775,"n":317,"o":1.805,"t":"2026-10-13T15:15:00Z","v":153055,"vw":1.789844},{"c":1.8391,"h":1.8391,"l":1.78,"n":262,"o":1.785,"t":"2026-10-13T15:30:00Z","v":138738,"vw":1.800287},{"c":1.835,"h":1.8598,"l":1.825,"n":359,"o":1.8399,"t":"2026-10-13T15:45:00Z","v":193328,"vw":1.838358},{"c":1.85,"h":1.885,"l":1.835,"n":392,"o":1.835,"t":"2026-10-13T16:00:00Z","v":118569,"vw":1.862591},{"c":1.855,"h":1.855,"l":1.845,"n":139,"o":1.85,"t":"2026-10-13T16:15:00Z","v":49956,"vw":1.850197},{"c":1.865,"h":1.87,"l":1.85,"n":409,"o":1.85,"t":"2026-10-13T16:30:00Z","v":137896,"vw":1.858843},{"c":1.865,"h":1.87,"l":1.855,"n":176,"o":1.87,"t":"2026-10-13T16:45:00Z","v":66519,"vw":1.863297},{"c":1.855,"h":1.869,"l":1.85,"n":140,"o":1.86,"t":"2026-10-13T17:00:00Z","v":26564,"vw":1.859555},{"c":1.85,"h":1.86,"l":1.85,"n":103,"o":1.855,"t":"2026-10-13T17:15:00Z","v":17507,"vw":1.853064},{"c":1.845,"h":1.855,"l":1.84,"n":114,"o":1.855,"t":"2026-10-13T17:30:00Z","v":29510,"vw":1.84232},{"c":1.845,"h":1.85,"l":1.84,"n":188,"o":1.84,"t":"2026-10-13T17:45:00Z","v":75220,"vw":1.842922},{"c":1.855,"h":1.87,"l":1.84,"n":232,"o":1.845,"t":"2026-10-13T18:00:00Z","v":55083,"vw":1.851329},{"c":1.865,"h":1.87,"l":1.85,"n":225,"o":1.855,"t":"2026-10-13T18:15:00Z","v":42434,"vw":1.85755},{"c":1.86,"h":1.87,"l":1.85,"n":162,"o":1.86,"t":"2026-10-13T18:30:00Z","v":34477,"vw":1.859018},{"c":1.855,"h":1.9,"l":1.855,"n":541,"o":1.86,"t":"2026-10-13T18:45:00Z","v":174870,"vw":1.876602},{"c":1.8501,"h":1.86,"l":1.8501,"n":177,"o":1.86,"t":"2026-10-13T19:00:00Z","v":32218,"vw":1.856342},{"c":1.855,"h":1.86,"l":1.85,"n":294,"o":1.8528,"t":"2026-10-13T19:15:00Z","v":55402,"vw":1.854906},{"c":1.855,"h":1.86,"l":1.85,"n":225,"o":1.855,"t":"2026-10-13T19:30:00Z","v":19695,"vw":1.852709},{"c":1.85,"h":1.9,"l":1.85,"n":1026,"o":1.85,"t":"2026-10-13T19:45:00Z","v":264644,"vw":1.871774},{"c":1.87,"h":1.87,"l":1.87,"n":9,"o":1.87,"t":"2026-10-13T20:00:00Z","v":293122,"vw":1.87},{"c":1.85,"h":1.87,"l":1.85,"n":3,"o":1.85,"t":"2026-10-13T20:15:00Z","v":3682,"vw":1.868278},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-13T20:30:00Z","v":200,"vw":1.86},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-13T21:00:00Z","v":100,"vw":1.89},{"c":1.9,"h":1.9,"l":1.87,"n":2,"o":1.87,"t":"2026-10-13T21:15:00Z","v":1390,"vw":1.895899},{"c":1.86,"h":1.89,"l":1.86,"n":7,"o":1.89,"t":"2026-10-13T21:45:00Z","v":5655,"vw":1.875194},{"c":1.85,"h":1.85,"l":1.85,"n":3,"o":1.85,"t":"2026-10-13T22:00:00Z","v":190,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-13T22:15:00Z","v":375,"vw":1.85},{"c":1.85,"h":1.86,"l":1.84,"n":7,"o":1.84,"t":"2026-10-13T22:30:00Z","v":5942,"vw":1.842196},{"c":1.88,"h":1.8804,"l":1.88,"n":2,"o":1.8804,"t":"2026-10-13T23:00:00Z","v":323,"vw":1.880202},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-13T23:15:00Z","v":100,"vw":1.87},{"c":1.8476,"h":1.8476,"l":1.8476,"n":3,"o":1.8476,"t":"2026-10-13T23:30:00Z","v":645,"vw":1.8476},{"c":1.85,"h":1.85,"l":1.82,"n":5,"o":1.8307,"t":"2026-10-13T23:45:00Z","v":9670,"vw":1.823929},{"c":1.8971,"h":1.91,"l":1.87,"n":33,"o":1.87,"t":"2026-10-14T08:00:00Z","v":7298,"vw":1.880874},{"c":1.8601,"h":1.89,"l":1.86,"n":8,"o":1.87,"t":"2026-10-14T08:15:00Z","v":10631,"vw":1.865137},{"c":1.8601,"h":1.8624,"l":1.86,"n":5,"o":1.8624,"t":"2026-10-14T08:30:00Z","v":1052,"vw":1.860421},{"c":1.86,"h":1.86,"l":1.86,"n":5,"o":1.86,"t":"2026-10-14T09:00:00Z","v":301,"vw":1.86},{"c":1.86,"h":1.8671,"l":1.86,"n":2,"o":1.8671,"t":"2026-10-14T09:15:00Z","v":671,"vw":1.861079},{"c":1.86,"h":1.86,"l":1.86,"n":4,"o":1.86,"t":"2026-10-14T09:30:00Z","v":881,"vw":1.86},{"c":1.8501,"h":1.86,"l":1.8501,"n":4,"o":1.86,"t":"2026-10-14T09:45:00Z","v":3468,"vw":1.850391},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-14T10:00:00Z","v":400,"vw":1.85},{"c":1.8599,"h":1.8599,"l":1.85,"n":2,"o":1.85,"t":"2026-10-14T10:15:00Z","v":3829,"vw":1.857392},{"c":1.85,"h":1.8504,"l":1.85,"n":2,"o":1.8504,"t":"2026-10-14T10:30:00Z","v":565,"vw":1.850117},{"c":1.8504,"h":1.8504,"l":1.85,"n":3,"o":1.85,"t":"2026-10-14T10:45:00Z","v":542,"vw":1.850099},{"c":1.8604,"h":1.8604,"l":1.85,"n":10,"o":1.8505,"t":"2026-10-14T11:00:00Z","v":3895,"vw":1.857724},{"c":1.86,"h":1.866,"l":1.86,"n":8,"o":1.8638,"t":"2026-10-14T11:15:00Z","v":1664,"vw":1.862067},{"c":1.8856,"h":1.8856,"l":1.8856,"n":1,"o":1.8856,"t":"2026-10-14T11:30:00Z","v":132,"vw":1.8856},{"c":1.8848,"h":1.892,"l":1.88,"n":14,"o":1.88,"t":"2026-10-14T11:45:00Z","v":1953,"vw":1.885862},{"c":1.89,"h":1.9335,"l":1.89,"n":8,"o":1.9335,"t":"2026-10-14T12:00:00Z","v":1844,"vw":1.903648},{"c":1.862,"h":1.88,"l":1.862,"n":4,"o":1.88,"t":"2026-10-14T12:15:00Z","v":7058,"vw":1.872282},{"c":1.85,"h":1.8604,"l":1.85,"n":32,"o":1.8604,"t":"2026-10-14T12:30:00Z","v":12097,"vw":1.8532},{"c":1.84,"h":1.85,"l":1.84,"n":12,"o":1.85,"t":"2026-10-14T12:45:00Z","v":1543,"vw":1.840716},{"c":1.84,"h":1.8596,"l":1.84,"n":40,"o":1.8404,"t":"2026-10-14T13:00:00Z","v":12942,"vw":1.841439},{"c":1.8424,"h":1.8455,"l":1.82,"n":15,"o":1.84,"t":"2026-10-14T13:15:00Z","v":11399,"vw":1.829588},{"c":1.86,"h":1.86,"l":1.83,"n":629,"o":1.84,"t":"2026-10-14T13:30:00Z","v":194178,"vw":1.841137},{"c":1.85,"h":1.875,"l":1.85,"n":261,"o":1.865,"t":"2026-10-14T13:45:00Z","v":102280,"vw":1.864429},{"c":1.855,"h":1.88,"l":1.85,"n":476,"o":1.855,"t":"2026-10-14T14:00:00Z","v":91805,"vw":1.856273},{"c":1.915,"h":1.9192,"l":1.8402,"n":566,"o":1.8506,"t":"2026-10-14T14:15:00Z","v":184140,"vw":1.878651},{"c":1.8802,"h":1.915,"l":1.8725,"n":272,"o":1.915,"t":"2026-10-14T14:30:00Z","v":46846,"vw":1.89084},{"c":1.865,"h":1.885,"l":1.86,"n":428,"o":1.88,"t":"2026-10-14T14:45:00Z","v":95101,"vw":1.873749},{"c":1.865,"h":1.875,"l":1.86,"n":186,"o":1.865,"t":"2026-10-14T15:00:00Z","v":22361,"vw":1.867072},{"c":1.875,"h":1.88,"l":1.85,"n":864,"o":1.8601,"t":"2026-10-14T15:15:00Z","v":213412,"vw":1.869641},{"c":1.88,"h":1.88,"l":1.86,"n":599,"o":1.87,"t":"2026-10-14T15:30:00Z","v":213835,"vw":1.870732},{"c":1.865,"h":1.88,"l":1.86,"n":167,"o":1.875,"t":"2026-10-14T15:45:00Z","v":54930,"vw":1.869165},{"c":1.85,"h":1.865,"l":1.85,"n":218,"o":1.865,"t":"2026-10-14T16:00:00Z","v":40700,"vw":1.853638},{"c":1.855,"h":1.865,"l":1.8501,"n":400,"o":1.855,"t":"2026-10-14T16:15:00Z","v":110841,"vw":1.85829},{"c":1.825,"h":1.855,"l":1.825,"n":233,"o":1.855,"t":"2026-10-14T16:30:00Z","v":62105,"vw":1.837337},{"c":1.825,"h":1.835,"l":1.82,"n":162,"o":1.825,"t":"2026-10-14T16:45:00Z","v":39846,"vw":1.82529},{"c":1.825,"h":1.83,"l":1.82,"n":149,"o":1.825,"t":"2026-10-14T17:00:00Z","v":31092,"vw":1.825759},{"c":1.82,"h":1.83,"l":1.82,"n":138,"o":1.83,"t":"2026-10-14T17:15:00Z","v":25082,"vw":1.822385},{"c":1.83,"h":1.83,"l":1.82,"n":113,"o":1.8206,"t":"2026-10-14T17:30:00Z","v":16172,"vw":1.820773},{"c":1.825,"h":1.83,"l":1.82,"n":96,"o":1.825,"t":"2026-10-14T17:45:00Z","v":6009,"vw":1.824972},{"c":1.83,"h":1.83,"l":1.82,"n":92,"o":1.825,"t":"2026-10-14T18:00:00Z","v":8126,"vw":1.825022},{"c":1.825,"h":1.83,"l":1.82,"n":101,"o":1.83,"t":"2026-10-14T18:15:00Z","v":16592,"vw":1.823567},{"c":1.845,"h":1.85,"l":1.82,"n":558,"o":1.83,"t":"2026-10-14T18:30:00Z","v":234101,"vw":1.834005},{"c":1.855,"h":1.865,"l":1.845,"n":288,"o":1.845,"t":"2026-10-14T18:45:00Z","v":98482,"vw":1.852667},{"c":1.84,"h":1.85,"l":1.84,"n":121,"o":1.85,"t":"2026-10-14T19:00:00Z","v":26412,"vw":1.843385},{"c":1.86,"h":1.86,"l":1.84,"n":293,"o":1.841,"t":"2026-10-14T19:15:00Z","v":90975,"vw":1.849015},{"c":1.855,"h":1.87,"l":1.85,"n":301,"o":1.86,"t":"2026-10-14T19:30:00Z","v":67522,"vw":1.861573},{"c":1.875,"h":1.88,"l":1.855,"n":844,"o":1.855,"t":"2026-10-14T19:45:00Z","v":250935,"vw":1.870922},{"c":1.835,"h":1.88,"l":1.835,"n":13,"o":1.88,"t":"2026-10-14T20:00:00Z","v":454946,"vw":1.87999},{"c":1.88,"h":1.9099,"l":1.88,"n":5,"o":1.9099,"t":"2026-10-14T20:15:00Z","v":2774,"vw":1.90599},{"c":1.84,"h":1.85,"l":1.84,"n":2,"o":1.85,"t":"2026-10-14T20:45:00Z","v":900,"vw":1.844444},{"c":1.85,"h":1.85,"l":1.85,"n":3,"o":1.85,"t":"2026-10-14T21:45:00Z","v":2001,"vw":1.85},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-14T22:00:00Z","v":120,"vw":1.83},{"c":1.83,"h":1.88,"l":1.83,"n":3,"o":1.86,"t":"2026-10-14T22:15:00Z","v":6610,"vw":1.854387},{"c":1.8631,"h":1.8631,"l":1.8631,"n":1,"o":1.8631,"t":"2026-10-14T22:30:00Z","v":2854,"vw":1.8631},{"c":1.87,"h":1.8796,"l":1.87,"n":3,"o":1.8796,"t":"2026-10-14T22:45:00Z","v":708,"vw":1.872716},{"c":1.87,"h":1.87,"l":1.87,"n":4,"o":1.87,"t":"2026-10-14T23:00:00Z","v":1855,"vw":1.87},{"c":1.8604,"h":1.8604,"l":1.8604,"n":2,"o":1.8604,"t":"2026-10-14T23:15:00Z","v":437,"vw":1.8604},{"c":1.8015,"h":1.85,"l":1.8015,"n":46,"o":1.84,"t":"2026-10-15T08:00:00Z","v":6330,"vw":1.817916},{"c":1.84,"h":1.85,"l":1.84,"n":4,"o":1.85,"t":"2026-10-15T08:15:00Z","v":936,"vw":1.841129},{"c":1.8087,"h":1.84,"l":1.8087,"n":2,"o":1.84,"t":"2026-10-15T08:30:00Z","v":360,"vw":1.831306},{"c":1.8087,"h":1.81,"l":1.8087,"n":2,"o":1.81,"t":"2026-10-15T08:45:00Z","v":516,"vw":1.809486},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-15T09:00:00Z","v":143,"vw":1.82},{"c":1.83,"h":1.83,"l":1.82,"n":2,"o":1.82,"t":"2026-10-15T09:15:00Z","v":700,"vw":1.822857},{"c":1.83,"h":1.83,"l":1.83,"n":4,"o":1.83,"t":"2026-10-15T09:30:00Z","v":1151,"vw":1.83},{"c":1.83,"h":1.84,"l":1.83,"n":4,"o":1.84,"t":"2026-10-15T09:45:00Z","v":1176,"vw":1.838148},{"c":1.8204,"h":1.83,"l":1.8204,"n":2,"o":1.83,"t":"2026-10-15T10:15:00Z","v":2375,"vw":1.826253},{"c":1.856,"h":1.872,"l":1.83,"n":38,"o":1.84,"t":"2026-10-15T11:00:00Z","v":37996,"vw":1.850504},{"c":1.87,"h":1.87,"l":1.86,"n":13,"o":1.87,"t":"2026-10-15T11:15:00Z","v":10424,"vw":1.866332},{"c":1.8604,"h":1.8604,"l":1.8604,"n":1,"o":1.8604,"t":"2026-10-15T11:30:00Z","v":406,"vw":1.8604},{"c":1.8631,"h":1.8631,"l":1.8604,"n":2,"o":1.8604,"t":"2026-10-15T11:45:00Z","v":453,"vw":1.860996},{"c":1.87,"h":1.87,"l":1.87,"n":2,"o":1.87,"t":"2026-10-15T12:00:00Z","v":110,"vw":1.87},{"c":1.88,"h":1.88,"l":1.8616,"n":6,"o":1.8616,"t":"2026-10-15T12:15:00Z","v":1071,"vw":1.870153},{"c":1.89,"h":1.8925,"l":1.89,"n":7,"o":1.8925,"t":"2026-10-15T12:30:00Z","v":906,"vw":1.891392},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-15T12:45:00Z","v":100,"vw":1.88},{"c":1.8719,"h":1.88,"l":1.87,"n":7,"o":1.88,"t":"2026-10-15T13:00:00Z","v":2362,"vw":1.871301},{"c":1.92,"h":1.94,"l":1.8632,"n":103,"o":1.88,"t":"2026-10-15T13:15:00Z","v":21504,"vw":1.913854},{"c":1.89,"h":1.925,"l":1.85,"n":1377,"o":1.92,"t":"2026-10-15T13:30:00Z","v":262493,"vw":1.87682},{"c":1.91,"h":1.92,"l":1.885,"n":562,"o":1.885,"t":"2026-10-15T13:45:00Z","v":278368,"vw":1.902555},{"c":1.925,"h":1.93,"l":1.9105,"n":271,"o":1.92,"t":"2026-10-15T14:00:00Z","v":49978,"vw":1.920537},{"c":1.915,"h":1.93,"l":1.9,"n":340,"o":1.93,"t":"2026-10-15T14:15:00Z","v":106881,"vw":1.913916},{"c":1.945,"h":1.945,"l":1.905,"n":201,"o":1.91,"t":"2026-10-15T14:30:00Z","v":36011,"vw":1.925006},{"c":1.93,"h":1.95,"l":1.925,"n":236,"o":1.945,"t":"2026-10-15T14:45:00Z","v":37098,"vw":1.934931},{"c":1.94,"h":1.945,"l":1.92,"n":150,"o":1.93,"t":"2026-10-15T15:00:00Z","v":25123,"vw":1.931862},{"c":1.935,"h":1.9475,"l":1.93,"n":202,"o":1.9408,"t":"2026-10-15T15:15:00Z","v":45735,"vw":1.940549},{"c":1.94,"h":1.945,"l":1.93,"n":231,"o":1.935,"t":"2026-10-15T15:30:00Z","v":40374,"vw":1.938208},{"c":1.935,"h":1.94,"l":1.925,"n":292,"o":1.935,"t":"2026-10-15T15:45:00Z","v":69432,"vw":1.93533},{"c":1.93,"h":1.94,"l":1.93,"n":156,"o":1.94,"t":"2026-10-15T16:00:00Z","v":22045,"vw":1.93188},{"c":1.925,"h":1.935,"l":1.92,"n":154,"o":1.935,"t":"2026-10-15T16:15:00Z","v":22029,"vw":1.924823},{"c":1.93,"h":1.93,"l":1.92,"n":196,"o":1.92,"t":"2026-10-15T16:30:00Z","v":13034,"vw":1.923163},{"c":1.93,"h":1.93,"l":1.92,"n":161,"o":1.92,"t":"2026-10-15T16:45:00Z","v":13128,"vw":1.925828},{"c":1.925,"h":1.935,"l":1.925,"n":214,"o":1.93,"t":"2026-10-15T17:00:00Z","v":21598,"vw":1.929171},{"c":1.925,"h":1.93,"l":1.92,"n":114,"o":1.93,"t":"2026-10-15T17:15:00Z","v":13055,"vw":1.923191},{"c":1.925,"h":1.93,"l":1.92,"n":127,"o":1.925,"t":"2026-10-15T17:30:00Z","v":9762,"vw":1.924997},{"c":1.925,"h":1.93,"l":1.925,"n":92,"o":1.93,"t":"2026-10-15T17:45:00Z","v":7075,"vw":1.92568},{"c":1.915,"h":1.93,"l":1.9,"n":269,"o":1.93,"t":"2026-10-15T18:00:00Z","v":43362,"vw":1.912761},{"c":1.915,"h":1.92,"l":1.91,"n":93,"o":1.92,"t":"2026-10-15T18:15:00Z","v":11018,"vw":1.914213},{"c":1.91,"h":1.92,"l":1.901,"n":160,"o":1.915,"t":"2026-10-15T18:30:00Z","v":20855,"vw":1.909783},{"c":1.92,"h":1.92,"l":1.9,"n":124,"o":1.907,"t":"2026-10-15T18:45:00Z","v":21493,"vw":1.906303},{"c":1.915,"h":1.92,"l":1.91,"n":120,"o":1.92,"t":"2026-10-15T19:00:00Z","v":21360,"vw":1.915314},{"c":1.905,"h":1.92,"l":1.905,"n":267,"o":1.915,"t":"2026-10-15T19:15:00Z","v":34973,"vw":1.911385},{"c":1.915,"h":1.92,"l":1.905,"n":203,"o":1.91,"t":"2026-10-15T19:30:00Z","v":29948,"vw":1.910349},{"c":1.92,"h":1.92,"l":1.9,"n":786,"o":1.915,"t":"2026-10-15T19:45:00Z","v":128519,"vw":1.912307},{"c":1.91,"h":1.91,"l":1.91,"n":6,"o":1.91,"t":"2026-10-15T20:00:00Z","v":147102,"vw":1.91},{"c":1.9319,"h":1.9319,"l":1.9319,"n":1,"o":1.9319,"t":"2026-10-15T21:00:00Z","v":223,"vw":1.9319},{"c":1.8303,"h":1.86,"l":1.8303,"n":4,"o":1.86,"t":"2026-10-15T21:30:00Z","v":262,"vw":1.84515},{"c":1.88,"h":1.88,"l":1.88,"n":2,"o":1.88,"t":"2026-10-15T21:45:00Z","v":155,"vw":1.88},{"c":1.8602,"h":1.8602,"l":1.8602,"n":1,"o":1.8602,"t":"2026-10-15T22:30:00Z","v":900,"vw":1.8602},{"c":1.92,"h":1.92,"l":1.9,"n":15,"o":1.9,"t":"2026-10-16T08:00:00Z","v":3422,"vw":1.910417},{"c":1.92,"h":1.92,"l":1.9,"n":3,"o":1.9,"t":"2026-10-16T08:30:00Z","v":943,"vw":1.910604},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-16T09:15:00Z","v":117,"vw":1.9},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-16T10:00:00Z","v":125,"vw":1.91},{"c":1.9,"h":1.9004,"l":1.9,"n":2,"o":1.9004,"t":"2026-10-16T10:15:00Z","v":1173,"vw":1.900333},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-16T10:30:00Z","v":625,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-16T11:00:00Z","v":100,"vw":1.9},{"c":1.9004,"h":1.9004,"l":1.9004,"n":1,"o":1.9004,"t":"2026-10-16T11:15:00Z","v":800,"vw":1.9004},{"c":1.95,"h":2.03,"l":1.9,"n":276,"o":1.9,"t":"2026-10-16T11:30:00Z","v":111116,"vw":1.972222},{"c":1.99,"h":2.02,"l":1.96,"n":76,"o":2.02,"t":"2026-10-16T11:45:00Z","v":33848,"vw":2.001357},{"c":2.01,"h":2.01,"l":1.96,"n":38,"o":1.96,"t":"2026-10-16T12:00:00Z","v":6234,"vw":1.994097},{"c":2.01,"h":2.05,"l":2.01,"n":86,"o":2.0169,"t":"2026-10-16T12:15:00Z","v":30320,"vw":2.03341},{"c":2.12,"h":2.14,"l":2.02,"n":329,"o":2.04,"t":"2026-10-16T12:30:00Z","v":172224,"vw":2.08179},{"c":2.11,"h":2.16,"l":2.1,"n":341,"o":2.12,"t":"2026-10-16T12:45:00Z","v":68877,"vw":2.12734},{"c":2.1303,"h":2.15,"l":2.085,"n":277,"o":2.11,"t":"2026-10-16T13:00:00Z","v":193624,"vw":2.105335},{"c":2.18,"h":2.19,"l":2.12,"n":271,"o":2.14,"t":"2026-10-16T13:15:00Z","v":117970,"vw":2.151776},{"c":2.0188,"h":2.18,"l":1.99,"n":2594,"o":2.18,"t":"2026-10-16T13:30:00Z","v":756519,"vw":2.075419},{"c":2.04,"h":2.065,"l":1.975,"n":1095,"o":2.01,"t":"2026-10-16T13:45:00Z","v":281981,"vw":2.027154},{"c":2.005,"h":2.04,"l":2,"n":836,"o":2.035,"t":"2026-10-16T14:00:00Z","v":221112,"vw":2.01038},{"c":1.99,"h":2.015,"l":1.98,"n":577,"o":2.005,"t":"2026-10-16T14:15:00Z","v":149486,"vw":1.993802},{"c":2.025,"h":2.05,"l":1.995,"n":860,"o":1.995,"t":"2026-10-16T14:30:00Z","v":234465,"vw":2.024052},{"c":1.985,"h":2.035,"l":1.985,"n":620,"o":2.025,"t":"2026-10-16T14:45:00Z","v":113473,"vw":2.015113},{"c":1.935,"h":1.985,"l":1.935,"n":496,"o":1.985,"t":"2026-10-16T15:00:00Z","v":107771,"vw":1.955829},{"c":1.895,"h":1.93,"l":1.885,"n":500,"o":1.93,"t":"2026-10-16T15:15:00Z","v":113541,"vw":1.906048},{"c":1.865,"h":1.905,"l":1.865,"n":466,"o":1.9,"t":"2026-10-16T15:30:00Z","v":88044,"vw":1.89104},{"c":1.855,"h":1.875,"l":1.82,"n":616,"o":1.865,"t":"2026-10-16T15:45:00Z","v":135718,"vw":1.837987},{"c":1.835,"h":1.865,"l":1.83,"n":512,"o":1.85,"t":"2026-10-16T16:00:00Z","v":94967,"vw":1.850129},{"c":1.875,"h":1.895,"l":1.7901,"n":1431,"o":1.835,"t":"2026-10-16T16:15:00Z","v":376782,"vw":1.848774},{"c":1.895,"h":1.9399,"l":1.87,"n":872,"o":1.875,"t":"2026-10-16T16:30:00Z","v":235238,"vw":1.902645},{"c":1.885,"h":1.9,"l":1.87,"n":272,"o":1.895,"t":"2026-10-16T16:45:00Z","v":46320,"vw":1.882651},{"c":1.875,"h":1.89,"l":1.875,"n":307,"o":1.885,"t":"2026-10-16T17:00:00Z","v":51012,"vw":1.879484},{"c":1.885,"h":1.8999,"l":1.875,"n":265,"o":1.875,"t":"2026-10-16T17:15:00Z","v":43540,"vw":1.888603},{"c":1.895,"h":1.9,"l":1.88,"n":387,"o":1.885,"t":"2026-10-16T17:30:00Z","v":50625,"vw":1.889846},{"c":1.91,"h":1.91,"l":1.89,"n":347,"o":1.9,"t":"2026-10-16T17:45:00Z","v":68043,"vw":1.896722},{"c":1.9,"h":1.91,"l":1.89,"n":346,"o":1.91,"t":"2026-10-16T18:00:00Z","v":45754,"vw":1.900065},{"c":1.905,"h":1.91,"l":1.89,"n":285,"o":1.895,"t":"2026-10-16T18:15:00Z","v":24725,"vw":1.899022},{"c":1.91,"h":1.91,"l":1.9,"n":275,"o":1.9058,"t":"2026-10-16T18:30:00Z","v":19207,"vw":1.90684},{"c":1.91,"h":1.92,"l":1.885,"n":619,"o":1.91,"t":"2026-10-16T18:45:00Z","v":112173,"vw":1.898324},{"c":1.905,"h":1.92,"l":1.9,"n":386,"o":1.915,"t":"2026-10-16T19:00:00Z","v":49394,"vw":1.905845},{"c":1.905,"h":1.92,"l":1.9,"n":651,"o":1.905,"t":"2026-10-16T19:15:00Z","v":86486,"vw":1.910677},{"c":1.9,"h":1.91,"l":1.89,"n":660,"o":1.905,"t":"2026-10-16T19:30:00Z","v":149957,"vw":1.899848},{"c":1.8399,"h":1.9,"l":1.83,"n":2306,"o":1.895,"t":"2026-10-16T19:45:00Z","v":454897,"vw":1.861466},{"c":1.835,"h":1.84,"l":1.835,"n":10,"o":1.84,"t":"2026-10-16T20:00:00Z","v":290011,"vw":1.839997},{"c":1.8412,"h":1.8412,"l":1.8412,"n":1,"o":1.8412,"t":"2026-10-16T20:15:00Z","v":100,"vw":1.8412},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-16T20:30:00Z","v":127,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-16T20:45:00Z","v":340,"vw":1.85},{"c":1.8417,"h":1.85,"l":1.84,"n":5,"o":1.84,"t":"2026-10-16T21:00:00Z","v":535,"vw":1.843598},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-10-16T21:15:00Z","v":316,"vw":1.84},{"c":1.84,"h":1.8418,"l":1.84,"n":3,"o":1.8418,"t":"2026-10-16T21:30:00Z","v":5743,"vw":1.840064},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-16T22:30:00Z","v":500,"vw":1.87},{"c":1.87,"h":1.87,"l":1.87,"n":7,"o":1.87,"t":"2026-10-16T23:30:00Z","v":253,"vw":1.87},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-16T23:45:00Z","v":285,"vw":1.85},{"c":1.85,"h":1.87,"l":1.85,"n":22,"o":1.87,"t":"2026-10-19T08:00:00Z","v":1346,"vw":1.854518},{"c":1.8404,"h":1.8404,"l":1.8404,"n":1,"o":1.8404,"t":"2026-10-19T08:15:00Z","v":350,"vw":1.8404},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-19T08:30:00Z","v":500,"vw":1.86},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-19T08:45:00Z","v":500,"vw":1.86},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-19T09:00:00Z","v":352,"vw":1.84},{"c":1.8401,"h":1.8401,"l":1.8401,"n":1,"o":1.8401,"t":"2026-10-19T09:15:00Z","v":3173,"vw":1.8401},{"c":1.89,"h":1.89,"l":1.87,"n":6,"o":1.87,"t":"2026-10-19T10:00:00Z","v":471,"vw":1.8825},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-19T10:30:00Z","v":150,"vw":1.88},{"c":1.88,"h":1.88,"l":1.88,"n":2,"o":1.88,"t":"2026-10-19T10:45:00Z","v":101,"vw":1.88},{"c":1.8999,"h":1.8999,"l":1.8999,"n":1,"o":1.8999,"t":"2026-10-19T11:00:00Z","v":200,"vw":1.8999},{"c":1.85,"h":1.87,"l":1.85,"n":9,"o":1.87,"t":"2026-10-19T11:15:00Z","v":330,"vw":1.856667},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-19T12:15:00Z","v":170,"vw":1.85},{"c":1.86,"h":1.86,"l":1.86,"n":4,"o":1.86,"t":"2026-10-19T12:30:00Z","v":1457,"vw":1.86},{"c":1.854,"h":1.86,"l":1.8503,"n":4,"o":1.8503,"t":"2026-10-19T12:45:00Z","v":3252,"vw":1.853471},{"c":1.85,"h":1.88,"l":1.85,"n":38,"o":1.88,"t":"2026-10-19T13:15:00Z","v":6007,"vw":1.853284},{"c":1.835,"h":1.885,"l":1.835,"n":587,"o":1.85,"t":"2026-10-19T13:30:00Z","v":97115,"vw":1.85773},{"c":1.77,"h":1.845,"l":1.765,"n":490,"o":1.8386,"t":"2026-10-19T13:45:00Z","v":147455,"vw":1.797562},{"c":1.79,"h":1.814,"l":1.77,"n":405,"o":1.775,"t":"2026-10-19T14:00:00Z","v":91045,"vw":1.794869},{"c":1.835,"h":1.84,"l":1.785,"n":249,"o":1.795,"t":"2026-10-19T14:15:00Z","v":46405,"vw":1.811108},{"c":1.865,"h":1.875,"l":1.82,"n":546,"o":1.83,"t":"2026-10-19T14:30:00Z","v":117975,"vw":1.856118},{"c":1.86,"h":1.87,"l":1.86,"n":170,"o":1.865,"t":"2026-10-19T14:45:00Z","v":28049,"vw":1.862066},{"c":1.865,"h":1.87,"l":1.86,"n":117,"o":1.865,"t":"2026-10-19T15:00:00Z","v":34436,"vw":1.864843},{"c":1.905,"h":1.905,"l":1.865,"n":346,"o":1.87,"t":"2026-10-19T15:15:00Z","v":130677,"vw":1.889886},{"c":1.93,"h":1.94,"l":1.9029,"n":212,"o":1.905,"t":"2026-10-19T15:30:00Z","v":37896,"vw":1.917849},{"c":1.93,"h":1.95,"l":1.92,"n":418,"o":1.9201,"t":"2026-10-19T15:45:00Z","v":100142,"vw":1.937312},{"c":1.93,"h":1.935,"l":1.91,"n":274,"o":1.925,"t":"2026-10-19T16:00:00Z","v":63886,"vw":1.928066},{"c":1.955,"h":1.97,"l":1.895,"n":810,"o":1.9299,"t":"2026-10-19T16:15:00Z","v":226370,"vw":1.930318},{"c":1.945,"h":1.965,"l":1.945,"n":215,"o":1.955,"t":"2026-10-19T16:30:00Z","v":89748,"vw":1.953774},{"c":1.945,"h":1.945,"l":1.93,"n":151,"o":1.94,"t":"2026-10-19T16:45:00Z","v":54937,"vw":1.941694},{"c":1.935,"h":1.95,"l":1.931,"n":59,"o":1.945,"t":"2026-10-19T17:00:00Z","v":11502,"vw":1.939073},{"c":1.9537,"h":1.955,"l":1.93,"n":159,"o":1.935,"t":"2026-10-19T17:15:00Z","v":27410,"vw":1.942496},{"c":1.9316,"h":1.965,"l":1.93,"n":213,"o":1.955,"t":"2026-10-19T17:30:00Z","v":44359,"vw":1.951639},{"c":1.935,"h":1.94,"l":1.935,"n":64,"o":1.935,"t":"2026-10-19T17:45:00Z","v":11156,"vw":1.93515},{"c":1.935,"h":1.945,"l":1.93,"n":284,"o":1.94,"t":"2026-10-19T18:00:00Z","v":43994,"vw":1.938835},{"c":1.925,"h":1.95,"l":1.92,"n":287,"o":1.94,"t":"2026-10-19T18:15:00Z","v":122159,"vw":1.930609},{"c":1.935,"h":1.94,"l":1.925,"n":191,"o":1.93,"t":"2026-10-19T18:30:00Z","v":33943,"vw":1.932572},{"c":1.945,"h":1.95,"l":1.935,"n":105,"o":1.935,"t":"2026-10-19T18:45:00Z","v":19696,"vw":1.945722},{"c":1.945,"h":1.95,"l":1.935,"n":385,"o":1.95,"t":"2026-10-19T19:00:00Z","v":76257,"vw":1.941795},{"c":1.98,"h":1.985,"l":1.94,"n":440,"o":1.945,"t":"2026-10-19T19:15:00Z","v":102327,"vw":1.954292},{"c":1.98,"h":1.99,"l":1.97,"n":297,"o":1.975,"t":"2026-10-19T19:30:00Z","v":91130,"vw":1.977979},{"c":1.95,"h":1.98,"l":1.925,"n":1076,"o":1.975,"t":"2026-10-19T19:45:00Z","v":358870,"vw":1.948543},{"c":1.8986,"h":1.95,"l":1.8986,"n":12,"o":1.95,"t":"2026-10-19T20:00:00Z","v":129571,"vw":1.949852},{"c":1.9,"h":1.9,"l":1.9,"n":2,"o":1.9,"t":"2026-10-19T20:45:00Z","v":132,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-19T21:45:00Z","v":200,"vw":1.9},{"c":1.91,"h":1.91,"l":1.91,"n":2,"o":1.91,"t":"2026-10-19T22:00:00Z","v":149,"vw":1.91},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-19T22:30:00Z","v":818,"vw":1.9},{"c":1.9,"h":1.95,"l":1.9,"n":35,"o":1.94,"t":"2026-10-20T08:00:00Z","v":1492,"vw":1.939631},{"c":1.91,"h":1.91,"l":1.91,"n":2,"o":1.91,"t":"2026-10-20T08:30:00Z","v":300,"vw":1.91},{"c":1.92,"h":1.92,"l":1.92,"n":3,"o":1.92,"t":"2026-10-20T09:30:00Z","v":1005,"vw":1.92},{"c":1.97,"h":1.97,"l":1.97,"n":10,"o":1.97,"t":"2026-10-20T11:00:00Z","v":236,"vw":1.97},{"c":1.954,"h":1.954,"l":1.95,"n":10,"o":1.95,"t":"2026-10-20T11:15:00Z","v":854,"vw":1.950616},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-20T11:30:00Z","v":100,"vw":1.96},{"c":1.98,"h":1.98,"l":1.96,"n":19,"o":1.96,"t":"2026-10-20T11:45:00Z","v":894,"vw":1.966289},{"c":1.98,"h":1.98,"l":1.98,"n":3,"o":1.98,"t":"2026-10-20T12:00:00Z","v":1674,"vw":1.98},{"c":1.97,"h":1.98,"l":1.9631,"n":6,"o":1.98,"t":"2026-10-20T12:15:00Z","v":1033,"vw":1.971573},{"c":1.97,"h":1.97,"l":1.97,"n":4,"o":1.97,"t":"2026-10-20T13:15:00Z","v":299,"vw":1.97},{"c":1.929,"h":1.99,"l":1.915,"n":527,"o":1.96,"t":"2026-10-20T13:30:00Z","v":108153,"vw":1.942237},{"c":1.955,"h":1.96,"l":1.93,"n":232,"o":1.93,"t":"2026-10-20T13:45:00Z","v":49062,"vw":1.942638},{"c":1.965,"h":1.97,"l":1.95,"n":158,"o":1.95,"t":"2026-10-20T14:00:00Z","v":21514,"vw":1.960749},{"c":1.9773,"h":1.99,"l":1.96,"n":225,"o":1.97,"t":"2026-10-20T14:15:00Z","v":35114,"vw":1.970825},{"c":2,"h":2,"l":1.975,"n":159,"o":1.9799,"t":"2026-10-20T14:30:00Z","v":22310,"vw":1.983417},{"c":1.995,"h":2,"l":1.9815,"n":324,"o":1.995,"t":"2026-10-20T14:45:00Z","v":42978,"vw":1.994777},{"c":2.01,"h":2.02,"l":1.985,"n":328,"o":2,"t":"2026-10-20T15:00:00Z","v":90651,"vw":2.001382},{"c":2.025,"h":2.025,"l":2,"n":253,"o":2.0015,"t":"2026-10-20T15:15:00Z","v":61765,"vw":2.015869},{"c":2.035,"h":2.04,"l":2.015,"n":136,"o":2.025,"t":"2026-10-20T15:30:00Z","v":41287,"vw":2.025206},{"c":2.015,"h":2.0392,"l":2.0108,"n":108,"o":2.0392,"t":"2026-10-20T15:45:00Z","v":24714,"vw":2.023934},{"c":1.98,"h":2.015,"l":1.98,"n":211,"o":2.01,"t":"2026-10-20T16:00:00Z","v":71363,"vw":1.994431},{"c":2.005,"h":2.005,"l":1.98,"n":361,"o":1.985,"t":"2026-10-20T16:15:00Z","v":45712,"vw":1.996342},{"c":2.005,"h":2.01,"l":2,"n":156,"o":2.005,"t":"2026-10-20T16:30:00Z","v":27162,"vw":2.008989},{"c":1.995,"h":2.01,"l":1.995,"n":203,"o":2.005,"t":"2026-10-20T16:45:00Z","v":33947,"vw":1.999458},{"c":2,"h":2.005,"l":1.99,"n":122,"o":1.995,"t":"2026-10-20T17:00:00Z","v":23521,"vw":1.995117},{"c":2.01,"h":2.01,"l":2,"n":39,"o":2.005,"t":"2026-10-20T17:15:00Z","v":5509,"vw":2.004805},{"c":2.015,"h":2.015,"l":2,"n":209,"o":2.005,"t":"2026-10-20T17:30:00Z","v":43318,"vw":2.009725},{"c":2.015,"h":2.02,"l":2.005,"n":128,"o":2.015,"t":"2026-10-20T17:45:00Z","v":29426,"vw":2.011999},{"c":2.025,"h":2.0385,"l":2.015,"n":395,"o":2.015,"t":"2026-10-20T18:00:00Z","v":99581,"vw":2.026339},{"c":1.985,"h":2.025,"l":1.98,"n":315,"o":2.025,"t":"2026-10-20T18:15:00Z","v":109121,"vw":2.000656},{"c":1.975,"h":1.985,"l":1.965,"n":340,"o":1.98,"t":"2026-10-20T18:30:00Z","v":104195,"vw":1.976641},{"c":2.005,"h":2.01,"l":1.975,"n":328,"o":1.975,"t":"2026-10-20T18:45:00Z","v":99721,"vw":1.988725},{"c":2.005,"h":2.01,"l":1.995,"n":487,"o":2,"t":"2026-10-20T19:00:00Z","v":110830,"vw":2.003493},{"c":1.985,"h":2.01,"l":1.9715,"n":363,"o":2.005,"t":"2026-10-20T19:15:00Z","v":98858,"vw":1.990238},{"c":1.975,"h":1.99,"l":1.97,"n":173,"o":1.985,"t":"2026-10-20T19:30:00Z","v":21538,"vw":1.979608},{"c":1.955,"h":1.98,"l":1.945,"n":1295,"o":1.98,"t":"2026-10-20T19:45:00Z","v":291700,"vw":1.95876},{"c":1.97,"h":1.97,"l":1.955,"n":10,"o":1.97,"t":"2026-10-20T20:00:00Z","v":279680,"vw":1.969995},{"c":1.97,"h":1.97,"l":1.955,"n":3,"o":1.955,"t":"2026-10-20T20:30:00Z","v":302,"vw":1.961622},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-20T21:00:00Z","v":12165,"vw":1.97},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-10-20T21:30:00Z","v":1138,"vw":1.96},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-20T21:45:00Z","v":1843,"vw":1.97},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-20T22:45:00Z","v":110,"vw":1.95},{"c":1.98,"h":2.04,"l":1.98,"n":11,"o":2.04,"t":"2026-10-21T08:00:00Z","v":648,"vw":2.007857},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-21T08:30:00Z","v":700,"vw":1.98},{"c":1.94,"h":1.94,"l":1.94,"n":2,"o":1.94,"t":"2026-10-21T11:00:00Z","v":121,"vw":1.94},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-21T12:15:00Z","v":999,"vw":1.98},{"c":1.93,"h":1.93,"l":1.93,"n":2,"o":1.93,"t":"2026-10-21T12:30:00Z","v":123,"vw":1.93},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-21T12:45:00Z","v":750,"vw":1.93},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-10-21T13:15:00Z","v":114,"vw":1.97},{"c":1.99,"h":1.99,"l":1.93,"n":198,"o":1.97,"t":"2026-10-21T13:30:00Z","v":45529,"vw":1.956705},{"c":1.9515,"h":2,"l":1.95,"n":245,"o":1.99,"t":"2026-10-21T13:45:00Z","v":49690,"vw":1.974894},{"c":1.955,"h":1.96,"l":1.93,"n":160,"o":1.95,"t":"2026-10-21T14:00:00Z","v":38822,"vw":1.946128},{"c":1.9787,"h":1.9787,"l":1.955,"n":183,"o":1.955,"t":"2026-10-21T14:15:00Z","v":16010,"vw":1.964999},{"c":1.99,"h":1.995,"l":1.98,"n":197,"o":1.98,"t":"2026-10-21T14:30:00Z","v":24687,"vw":1.988548},{"c":1.975,"h":1.99,"l":1.975,"n":129,"o":1.985,"t":"2026-10-21T14:45:00Z","v":10033,"vw":1.983182},{"c":1.975,"h":1.98,"l":1.9649,"n":223,"o":1.975,"t":"2026-10-21T15:00:00Z","v":33291,"vw":1.969974},{"c":1.975,"h":1.98,"l":1.9615,"n":133,"o":1.975,"t":"2026-10-21T15:15:00Z","v":15731,"vw":1.970867},{"c":1.97,"h":1.975,"l":1.96,"n":62,"o":1.975,"t":"2026-10-21T15:30:00Z","v":8884,"vw":1.966707},{"c":1.965,"h":1.965,"l":1.955,"n":130,"o":1.9602,"t":"2026-10-21T15:45:00Z","v":12187,"vw":1.961684},{"c":1.965,"h":1.97,"l":1.955,"n":138,"o":1.965,"t":"2026-10-21T16:00:00Z","v":27736,"vw":1.960426},{"c":1.965,"h":1.97,"l":1.965,"n":22,"o":1.965,"t":"2026-10-21T16:15:00Z","v":1619,"vw":1.966529},{"c":1.965,"h":1.98,"l":1.965,"n":153,"o":1.97,"t":"2026-10-21T16:30:00Z","v":26996,"vw":1.969708},{"c":1.935,"h":1.97,"l":1.925,"n":518,"o":1.965,"t":"2026-10-21T16:45:00Z","v":85262,"vw":1.938859},{"c":1.93,"h":1.935,"l":1.9208,"n":101,"o":1.93,"t":"2026-10-21T17:00:00Z","v":11482,"vw":1.926693},{"c":1.905,"h":1.925,"l":1.905,"n":160,"o":1.925,"t":"2026-10-21T17:15:00Z","v":22577,"vw":1.91732},{"c":1.905,"h":1.9192,"l":1.905,"n":113,"o":1.905,"t":"2026-10-21T17:30:00Z","v":13903,"vw":1.909301},{"c":1.895,"h":1.91,"l":1.89,"n":84,"o":1.905,"t":"2026-10-21T17:45:00Z","v":15352,"vw":1.899762},{"c":1.88,"h":1.8998,"l":1.87,"n":260,"o":1.8998,"t":"2026-10-21T18:00:00Z","v":61822,"vw":1.882675},{"c":1.885,"h":1.89,"l":1.88,"n":68,"o":1.89,"t":"2026-10-21T18:15:00Z","v":5854,"vw":1.882123},{"c":1.895,"h":1.895,"l":1.87,"n":223,"o":1.885,"t":"2026-10-21T18:30:00Z","v":53687,"vw":1.882849},{"c":1.875,"h":1.895,"l":1.875,"n":165,"o":1.895,"t":"2026-10-21T18:45:00Z","v":22251,"vw":1.888574},{"c":1.86,"h":1.875,"l":1.86,"n":180,"o":1.875,"t":"2026-10-21T19:00:00Z","v":28487,"vw":1.867537},{"c":1.87,"h":1.87,"l":1.85,"n":187,"o":1.86,"t":"2026-10-21T19:15:00Z","v":48192,"vw":1.859355},{"c":1.87,"h":1.875,"l":1.865,"n":250,"o":1.87,"t":"2026-10-21T19:30:00Z","v":38434,"vw":1.871329},{"c":1.87,"h":1.87,"l":1.85,"n":827,"o":1.865,"t":"2026-10-21T19:45:00Z","v":143073,"vw":1.862505},{"c":1.87,"h":1.87,"l":1.87,"n":8,"o":1.87,"t":"2026-10-21T20:00:00Z","v":221391,"vw":1.87},{"c":1.8894,"h":1.8899,"l":1.8686,"n":9,"o":1.8686,"t":"2026-10-21T20:45:00Z","v":5460,"vw":1.887917},{"c":1.88,"h":1.88,"l":1.87,"n":2,"o":1.87,"t":"2026-10-21T21:15:00Z","v":405,"vw":1.874938},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-21T22:30:00Z","v":103,"vw":1.87},{"c":1.8701,"h":1.8701,"l":1.8701,"n":1,"o":1.8701,"t":"2026-10-21T23:00:00Z","v":250,"vw":1.8701},{"c":1.8899,"h":1.8899,"l":1.87,"n":2,"o":1.87,"t":"2026-10-21T23:15:00Z","v":700,"vw":1.872843},{"c":1.8701,"h":1.8701,"l":1.8701,"n":2,"o":1.8701,"t":"2026-10-21T23:30:00Z","v":27200,"vw":1.8701},{"c":1.85,"h":1.85,"l":1.85,"n":6,"o":1.85,"t":"2026-10-22T08:00:00Z","v":2163,"vw":1.85},{"c":1.8532,"h":1.8532,"l":1.8532,"n":2,"o":1.8532,"t":"2026-10-22T08:45:00Z","v":300,"vw":1.8532},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-22T09:15:00Z","v":152,"vw":1.86},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-22T09:30:00Z","v":100,"vw":1.85},{"c":1.86,"h":1.86,"l":1.85,"n":2,"o":1.85,"t":"2026-10-22T09:45:00Z","v":2300,"vw":1.858696},{"c":1.88,"h":1.88,"l":1.84,"n":19,"o":1.84,"t":"2026-10-22T10:15:00Z","v":5147,"vw":1.864578},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-10-22T10:30:00Z","v":143,"vw":1.88},{"c":1.85,"h":1.89,"l":1.85,"n":24,"o":1.85,"t":"2026-10-22T10:45:00Z","v":41697,"vw":1.864734},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-22T11:45:00Z","v":139,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-22T12:00:00Z","v":204,"vw":1.85},{"c":1.85,"h":1.8501,"l":1.85,"n":2,"o":1.8501,"t":"2026-10-22T12:45:00Z","v":700,"vw":1.850071},{"c":1.85,"h":1.865,"l":1.825,"n":424,"o":1.86,"t":"2026-10-22T13:30:00Z","v":64999,"vw":1.849003},{"c":1.87,"h":1.87,"l":1.8408,"n":108,"o":1.85,"t":"2026-10-22T13:45:00Z","v":22705,"vw":1.853064},{"c":1.83,"h":1.88,"l":1.83,"n":187,"o":1.87,"t":"2026-10-22T14:00:00Z","v":27968,"vw":1.850118},{"c":1.8122,"h":1.835,"l":1.8122,"n":122,"o":1.829,"t":"2026-10-22T14:15:00Z","v":28476,"vw":1.824779},{"c":1.811,"h":1.82,"l":1.8,"n":218,"o":1.819,"t":"2026-10-22T14:30:00Z","v":91624,"vw":1.810602},{"c":1.805,"h":1.82,"l":1.8,"n":127,"o":1.82,"t":"2026-10-22T14:45:00Z","v":16796,"vw":1.810798},{"c":1.78,"h":1.8084,"l":1.778,"n":235,"o":1.8084,"t":"2026-10-22T15:00:00Z","v":50481,"vw":1.788137},{"c":1.795,"h":1.7999,"l":1.78,"n":152,"o":1.78,"t":"2026-10-22T15:15:00Z","v":17067,"vw":1.790957},{"c":1.7899,"h":1.795,"l":1.78,"n":162,"o":1.795,"t":"2026-10-22T15:30:00Z","v":30649,"vw":1.790096},{"c":1.79,"h":1.795,"l":1.7808,"n":106,"o":1.785,"t":"2026-10-22T15:45:00Z","v":13326,"vw":1.790133},{"c":1.745,"h":1.795,"l":1.745,"n":282,"o":1.795,"t":"2026-10-22T16:00:00Z","v":118482,"vw":1.770597},{"c":1.77,"h":1.785,"l":1.74,"n":276,"o":1.745,"t":"2026-10-22T16:15:00Z","v":65203,"vw":1.763521},{"c":1.79,"h":1.795,"l":1.76,"n":358,"o":1.775,"t":"2026-10-22T16:30:00Z","v":60221,"vw":1.776931},{"c":1.785,"h":1.795,"l":1.78,"n":253,"o":1.78,"t":"2026-10-22T16:45:00Z","v":37889,"vw":1.788069},{"c":1.785,"h":1.785,"l":1.76,"n":329,"o":1.785,"t":"2026-10-22T17:00:00Z","v":90354,"vw":1.776004},{"c":1.8,"h":1.805,"l":1.78,"n":251,"o":1.785,"t":"2026-10-22T17:15:00Z","v":74798,"vw":1.795634},{"c":1.81,"h":1.81,"l":1.805,"n":96,"o":1.805,"t":"2026-10-22T17:30:00Z","v":25800,"vw":1.807842},{"c":1.795,"h":1.805,"l":1.79,"n":140,"o":1.805,"t":"2026-10-22T17:45:00Z","v":15163,"vw":1.793794},{"c":1.825,"h":1.83,"l":1.795,"n":369,"o":1.795,"t":"2026-10-22T18:00:00Z","v":95306,"vw":1.806187},{"c":1.83,"h":1.845,"l":1.825,"n":200,"o":1.825,"t":"2026-10-22T18:15:00Z","v":32333,"vw":1.834806},{"c":1.84,"h":1.84,"l":1.835,"n":12,"o":1.835,"t":"2026-10-22T18:30:00Z","v":2221,"vw":1.835515},{"c":1.835,"h":1.84,"l":1.825,"n":115,"o":1.835,"t":"2026-10-22T18:45:00Z","v":18996,"vw":1.832051},{"c":1.84,"h":1.845,"l":1.82,"n":125,"o":1.83,"t":"2026-10-22T19:00:00Z","v":31813,"vw":1.832762},{"c":1.84,"h":1.845,"l":1.84,"n":98,"o":1.84,"t":"2026-10-22T19:15:00Z","v":20581,"vw":1.840177}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.10389273356401385,"strike":1.995674740484429,"iv":0.7801828719723183,"gamma":0.9594766435986158,"theta":-0.0027250865051903117,"vega":0.0019974048442906573,"rho":0.0004967004790956842,"breakevenPct":14.106927937415374},{"delta":0.45,"premium":0.16877162629757786,"strike":1.9235870818915801,"iv":0.9432307381776239,"gamma":0.8674207035755479,"theta":-0.003143194925028835,"vega":0.001954152249134948,"rho":0.0005190543825836906,"breakevenPct":13.715147184193368},{"delta":0.5,"premium":0.23365051903114187,"strike":1.8514994232987312,"iv":1.1062786043829296,"gamma":0.7753647635524799,"theta":-0.0035613033448673587,"vega":0.0019108996539792388,"rho":0.0005414082860716969,"breakevenPct":13.323366430971362},{"delta":0.55,"premium":0.29852941176470593,"strike":1.7794117647058822,"iv":1.2693264705882354,"gamma":0.6833088235294117,"theta":-0.003979411764705882,"vega":0.0018676470588235294,"rho":0.0005637621895597032,"breakevenPct":12.931585677749354},{"delta":0.6,"premium":0.3634083044982699,"strike":1.7073241061130335,"iv":1.4323743367935409,"gamma":0.5912528835063438,"theta":-0.004397520184544406,"vega":0.00182439446366782,"rho":0.0005861160930477095,"breakevenPct":12.539804924527347},{"delta":0.65,"premium":0.42828719723183395,"strike":1.6352364475201846,"iv":1.5954222029988467,"gamma":0.49919694348327565,"theta":-0.00481562860438293,"vega":0.0017811418685121107,"rho":0.0006084699965357159,"breakevenPct":12.148024171305341},{"delta":0.7,"premium":0.4931660899653979,"strike":1.5631487889273357,"iv":1.7584700692041522,"gamma":0.40714100346020776,"theta":-0.005233737024221453,"vega":0.0017378892733564014,"rho":0.0006308239000237222,"breakevenPct":11.756243418083333},{"delta":0.75,"premium":0.5629388679654743,"strike":1.4815159029064653,"iv":1.9067360183532667,"gamma":0.32000367062038726,"theta":-0.005504980299881162,"vega":0.001667934670871061,"rho":0.0006492570489195398,"breakevenPct":11.111672329996702},{"delta":0.8,"premium":0.6672845773644607,"strike":1.332450603765056,"iv":1.950574876040901,"gamma":0.26761391755899405,"theta":-0.004738692395696983,"vega":0.0014093433069280042,"rho":0.0006399919637608629,"breakevenPct":8.681259843995468},{"delta":0.85,"premium":0.7716302867634468,"strike":1.1833853046236473,"iv":1.9944137337285353,"gamma":0.2152241644976009,"theta":-0.003972404491512805,"vega":0.0011507519429849481,"rho":0.000630726878602186,"breakevenPct":6.250847357994239},{"delta":0.9,"premium":0.8759759961624332,"strike":1.0343200054822381,"iv":2.0382525914161693,"gamma":0.1628344114362077,"theta":-0.0032061165873286256,"vega":0.0008921605790418916,"rho":0.000621461793443509,"breakevenPct":3.8204348719930037}],"put":[{"delta":0.45,"premium":0.5024973242953978,"strike":2.0049946485907957,"iv":1.9619495897252943,"gamma":0.3882610774170532,"theta":-0.006770032108455226,"vega":0.0020960042811273634,"rho":-0.0010654423378588518,"breakevenPct":18.34253672307621},{"delta":0.5,"premium":0.5470924009989298,"strike":2.0941848019978595,"iv":1.852120834819836,"gamma":0.403637459864431,"theta":-0.006234891188012843,"vega":0.0020246521584017124,"rho":-0.0011745548670888228,"breakevenPct":15.918891250058172},{"delta":0.55,"premium":0.5916874777024617,"strike":2.1833749554049233,"iv":1.7422920799143773,"gamma":0.4190138423118088,"theta":-0.00569975026757046,"vega":0.0019533000356760613,"rho":-0.001283667396318794,"breakevenPct":13.49524577704013},{"delta":0.6,"premium":0.6362825544059936,"strike":2.272565108811987,"iv":1.632463325008919,"gamma":0.4343902247591866,"theta":-0.005164609347128077,"vega":0.0018819479129504103,"rho":-0.001392779925548765,"breakevenPct":11.071600304022095},{"delta":0.65,"premium":0.6808776311095255,"strike":2.361755262219051,"iv":1.5226345701034605,"gamma":0.4497666072065644,"theta":-0.004629468426685693,"vega":0.001810595790224759,"rho":-0.0015018924547787363,"breakevenPct":8.647954831004053},{"delta":0.7,"premium":0.7254727078130574,"strike":2.450945415626115,"iv":1.4128058151980025,"gamma":0.4651429896539422,"theta":-0.004094327506243311,"vega":0.0017392436674991082,"rho":-0.001611004984008707,"breakevenPct":6.224309357986018},{"delta":0.75,"premium":1.1194503367311741,"strike":2.876990139521606,"iv":1.505125605828419,"gamma":0.42721748402566606,"theta":-0.0037870024000428867,"vega":0.0016032822020913798,"rho":-0.0019989451191965565,"breakevenPct":4.481532457041738},{"delta":0.8,"premium":1.9404510850226737,"strike":3.7147460051251775,"iv":1.8445158410026843,"gamma":0.3241452263049237,"theta":-0.0037581188445826343,"vega":0.0013883537622944456,"rho":-0.0027276745505551477,"breakevenPct":3.570928255298729},{"delta":0.85,"premium":2.7614518333141715,"strike":4.552501870728746,"iv":2.1839060761769487,"gamma":0.22107296858418163,"theta":-0.003729235289122382,"vega":0.001173425322497512,"rho":-0.003456403981913737,"breakevenPct":2.660324053555722}]},"raw":{"call":[{"delta":0.4,"premium":0.10389273356401385,"strike":1.995674740484429,"iv":0.7801828719723183,"gamma":0.9594766435986158,"theta":-0.0027250865051903117,"vega":0.0019974048442906573,"rho":0.0004967004790956842,"breakevenPct":14.106927937415374},{"delta":0.45,"premium":0.16877162629757786,"strike":1.9235870818915801,"iv":0.9432307381776239,"gamma":0.8674207035755479,"theta":-0.003143194925028835,"vega":0.001954152249134948,"rho":0.0005190543825836906,"breakevenPct":13.715147184193368},{"delta":0.5,"premium":0.23365051903114187,"strike":1.8514994232987312,"iv":1.1062786043829296,"gamma":0.7753647635524799,"theta":-0.0035613033448673587,"vega":0.0019108996539792388,"rho":0.0005414082860716969,"breakevenPct":13.323366430971362},{"delta":0.55,"premium":0.29852941176470593,"strike":1.7794117647058822,"iv":1.2693264705882354,"gamma":0.6833088235294117,"theta":-0.003979411764705882,"vega":0.0018676470588235294,"rho":0.0005637621895597032,"breakevenPct":12.931585677749354},{"delta":0.6,"premium":0.3634083044982699,"strike":1.7073241061130335,"iv":1.4323743367935409,"gamma":0.5912528835063438,"theta":-0.004397520184544406,"vega":0.00182439446366782,"rho":0.0005861160930477095,"breakevenPct":12.539804924527347},{"delta":0.65,"premium":0.42828719723183395,"strike":1.6352364475201846,"iv":1.5954222029988467,"gamma":0.49919694348327565,"theta":-0.00481562860438293,"vega":0.0017811418685121107,"rho":0.0006084699965357159,"breakevenPct":12.148024171305341},{"delta":0.7,"premium":0.4931660899653979,"strike":1.5631487889273357,"iv":1.7584700692041522,"gamma":0.40714100346020776,"theta":-0.005233737024221453,"vega":0.0017378892733564014,"rho":0.0006308239000237222,"breakevenPct":11.756243418083333},{"delta":0.75,"premium":0.5629388679654743,"strike":1.4815159029064653,"iv":1.9067360183532667,"gamma":0.32000367062038726,"theta":-0.005504980299881162,"vega":0.001667934670871061,"rho":0.0006492570489195398,"breakevenPct":11.111672329996702},{"delta":0.8,"premium":0.6672845773644607,"strike":1.332450603765056,"iv":1.950574876040901,"gamma":0.26761391755899405,"theta":-0.004738692395696983,"vega":0.0014093433069280042,"rho":0.0006399919637608629,"breakevenPct":8.681259843995468},{"delta":0.85,"premium":0.7716302867634468,"strike":1.1833853046236473,"iv":1.9944137337285353,"gamma":0.2152241644976009,"theta":-0.003972404491512805,"vega":0.0011507519429849481,"rho":0.000630726878602186,"breakevenPct":6.250847357994239},{"delta":0.9,"premium":0.8759759961624332,"strike":1.0343200054822381,"iv":2.0382525914161693,"gamma":0.1628344114362077,"theta":-0.0032061165873286256,"vega":0.0008921605790418916,"rho":0.000621461793443509,"breakevenPct":3.8204348719930037}],"put":[{"delta":0.45,"premium":0.5024973242953978,"strike":2.0049946485907957,"iv":1.9619495897252943,"gamma":0.3882610774170532,"theta":-0.006770032108455226,"vega":0.0020960042811273634,"rho":-0.0010654423378588518,"breakevenPct":18.34253672307621},{"delta":0.5,"premium":0.5470924009989298,"strike":2.0941848019978595,"iv":1.852120834819836,"gamma":0.403637459864431,"theta":-0.006234891188012843,"vega":0.0020246521584017124,"rho":-0.0011745548670888228,"breakevenPct":15.918891250058172},{"delta":0.55,"premium":0.5916874777024617,"strike":2.1833749554049233,"iv":1.7422920799143773,"gamma":0.4190138423118088,"theta":-0.00569975026757046,"vega":0.0019533000356760613,"rho":-0.001283667396318794,"breakevenPct":13.49524577704013},{"delta":0.6,"premium":0.6362825544059936,"strike":2.272565108811987,"iv":1.632463325008919,"gamma":0.4343902247591866,"theta":-0.005164609347128077,"vega":0.0018819479129504103,"rho":-0.001392779925548765,"breakevenPct":11.071600304022095},{"delta":0.65,"premium":0.6808776311095255,"strike":2.361755262219051,"iv":1.5226345701034605,"gamma":0.4497666072065644,"theta":-0.004629468426685693,"vega":0.001810595790224759,"rho":-0.0015018924547787363,"breakevenPct":8.647954831004053},{"delta":0.7,"premium":0.7254727078130574,"strike":2.450945415626115,"iv":1.4128058151980025,"gamma":0.4651429896539422,"theta":-0.004094327506243311,"vega":0.0017392436674991082,"rho":-0.001611004984008707,"breakevenPct":6.224309357986018},{"delta":0.75,"premium":1.1194503367311741,"strike":2.876990139521606,"iv":1.505125605828419,"gamma":0.42721748402566606,"theta":-0.0037870024000428867,"vega":0.0016032822020913798,"rho":-0.0019989451191965565,"breakevenPct":4.481532457041738},{"delta":0.8,"premium":1.9404510850226737,"strike":3.7147460051251775,"iv":1.8445158410026843,"gamma":0.3241452263049237,"theta":-0.0037581188445826343,"vega":0.0013883537622944456,"rho":-0.0027276745505551477,"breakevenPct":3.570928255298729},{"delta":0.85,"premium":2.7614518333141715,"strike":4.552501870728746,"iv":2.1839060761769487,"gamma":0.22107296858418163,"theta":-0.003729235289122382,"vega":0.001173425322497512,"rho":-0.003456403981913737,"breakevenPct":2.660324053555722}]}},"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"}}