{"symbol":"ALLO","url":"https://intraalpha.com/companies/ALLO","capturedAt":"2026-10-22T22:31:19.903Z","state":"ready","quote":{"symbol":"ALLO","last_price":1.25,"prev_close":1.33,"regular_close":1.25,"change":-0.08,"change_pct":-6.015,"regular_change":-0.08,"regular_change_pct":-6.015,"extended_change":0,"extended_change_pct":0,"bid":1.25,"ask":1.3,"bid_size":500,"ask_size":100,"volume":8296417,"vwap":1.259102,"open":1.32,"high":1.33,"low":1.22,"close":1.25,"trade_count":22779,"last_trade_at":"2026-10-22T21:34:10.76893829Z","last_quote_at":"2026-10-22T21:32:15.045302824Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:31:14.106534278-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ALLO","fetched_at":"2026-10-22T22:31:19.296771+00:00","name":"Allogene Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Allogene Therapeutics, Inc., a clinical-stage immuno-oncology company, develops and markets genetically engineered allogeneic T-cell therapies for the treatment of cancer. The company is headquartered in South San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":459503000,"ebitda":-168648992,"pe_ratio":null,"peg_ratio":null,"book_value":1.263,"dividend_per_share":null,"dividend_yield":null,"eps":-0.67,"revenue_ttm":4640000,"gross_profit_ttm":-117880000,"profit_margin":0,"operating_margin_ttm":-10.11,"return_on_assets_ttm":-0.221,"return_on_equity_ttm":-0.424,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-1,"analyst_target_price":9,"analyst_number":3,"beta":0.559,"fifty_two_week_high":4.46,"fifty_two_week_low":1.04,"fifty_day_ma":1.735,"two_hundred_day_ma":1.992,"shares_outstanding":345491000,"forward_pe":null,"price_to_sales":99.03,"price_to_book":1.327,"ev_to_revenue":68.2,"ev_to_ebitda":-1.039},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:31:19.296771+00:00"},"optionObservedAt":"2026-10-22T19:49:58.134Z","bars":[{"c":1.2802,"h":1.2802,"l":1.2802,"n":4,"o":1.2802,"t":"2026-10-15T08:00:00Z","v":5726,"vw":1.2802},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-10-15T09:55:00Z","v":620,"vw":1.3},{"c":1.3797,"h":1.3797,"l":1.3797,"n":1,"o":1.3797,"t":"2026-10-15T11:30:00Z","v":300,"vw":1.3797},{"c":1.2926,"h":1.31,"l":1.2926,"n":2,"o":1.31,"t":"2026-10-15T11:40:00Z","v":698,"vw":1.296339},{"c":1.2946,"h":1.2946,"l":1.2946,"n":2,"o":1.2946,"t":"2026-10-15T11:50:00Z","v":155,"vw":1.2946},{"c":1.2903,"h":1.2903,"l":1.2903,"n":1,"o":1.2903,"t":"2026-10-15T12:15:00Z","v":1000,"vw":1.2903},{"c":1.3018,"h":1.3018,"l":1.3018,"n":1,"o":1.3018,"t":"2026-10-15T12:30:00Z","v":2160,"vw":1.3018},{"c":1.3,"h":1.3,"l":1.3,"n":3,"o":1.3,"t":"2026-10-15T12:50:00Z","v":168,"vw":1.3},{"c":1.2903,"h":1.2915,"l":1.2903,"n":2,"o":1.2915,"t":"2026-10-15T13:00:00Z","v":1100,"vw":1.291391},{"c":1.3,"h":1.3,"l":1.3,"n":15,"o":1.3,"t":"2026-10-15T13:10:00Z","v":1938,"vw":1.3},{"c":1.2903,"h":1.2903,"l":1.2903,"n":1,"o":1.2903,"t":"2026-10-15T13:15:00Z","v":1000,"vw":1.2903},{"c":1.2915,"h":1.2915,"l":1.2902,"n":9,"o":1.2902,"t":"2026-10-15T13:25:00Z","v":2174,"vw":1.290804},{"c":1.318,"h":1.33,"l":1.3,"n":258,"o":1.33,"t":"2026-10-15T13:30:00Z","v":98498,"vw":1.313878},{"c":1.315,"h":1.32,"l":1.31,"n":109,"o":1.31,"t":"2026-10-15T13:35:00Z","v":53676,"vw":1.317367},{"c":1.325,"h":1.325,"l":1.31,"n":72,"o":1.31,"t":"2026-10-15T13:40:00Z","v":25821,"vw":1.316534},{"c":1.32,"h":1.3399,"l":1.32,"n":209,"o":1.325,"t":"2026-10-15T13:45:00Z","v":47735,"vw":1.329693},{"c":1.33,"h":1.34,"l":1.315,"n":192,"o":1.32,"t":"2026-10-15T13:50:00Z","v":68992,"vw":1.327305},{"c":1.335,"h":1.34,"l":1.33,"n":78,"o":1.335,"t":"2026-10-15T13:55:00Z","v":9568,"vw":1.335205},{"c":1.365,"h":1.365,"l":1.336,"n":289,"o":1.34,"t":"2026-10-15T14:00:00Z","v":163737,"vw":1.353966},{"c":1.365,"h":1.37,"l":1.36,"n":97,"o":1.365,"t":"2026-10-15T14:05:00Z","v":33342,"vw":1.365278},{"c":1.365,"h":1.37,"l":1.36,"n":203,"o":1.365,"t":"2026-10-15T14:10:00Z","v":43204,"vw":1.367406},{"c":1.36,"h":1.37,"l":1.36,"n":165,"o":1.36,"t":"2026-10-15T14:15:00Z","v":14864,"vw":1.367124},{"c":1.3509,"h":1.37,"l":1.35,"n":296,"o":1.365,"t":"2026-10-15T14:20:00Z","v":103077,"vw":1.352777},{"c":1.3512,"h":1.36,"l":1.35,"n":234,"o":1.35,"t":"2026-10-15T14:25:00Z","v":46117,"vw":1.351696},{"c":1.35,"h":1.36,"l":1.345,"n":482,"o":1.3501,"t":"2026-10-15T14:30:00Z","v":301952,"vw":1.350245},{"c":1.365,"h":1.37,"l":1.34,"n":223,"o":1.34,"t":"2026-10-15T14:35:00Z","v":81379,"vw":1.355804},{"c":1.36,"h":1.37,"l":1.35,"n":155,"o":1.365,"t":"2026-10-15T14:40:00Z","v":36346,"vw":1.359855},{"c":1.35,"h":1.365,"l":1.35,"n":364,"o":1.36,"t":"2026-10-15T14:45:00Z","v":175995,"vw":1.357238},{"c":1.34,"h":1.355,"l":1.34,"n":164,"o":1.355,"t":"2026-10-15T14:50:00Z","v":50758,"vw":1.347071},{"c":1.3301,"h":1.3494,"l":1.33,"n":195,"o":1.34,"t":"2026-10-15T14:55:00Z","v":335539,"vw":1.331396},{"c":1.345,"h":1.35,"l":1.33,"n":210,"o":1.335,"t":"2026-10-15T15:00:00Z","v":52957,"vw":1.340076},{"c":1.355,"h":1.36,"l":1.34,"n":154,"o":1.3444,"t":"2026-10-15T15:05:00Z","v":85272,"vw":1.346902},{"c":1.355,"h":1.36,"l":1.3501,"n":94,"o":1.355,"t":"2026-10-15T15:10:00Z","v":16747,"vw":1.353272},{"c":1.355,"h":1.36,"l":1.355,"n":92,"o":1.36,"t":"2026-10-15T15:15:00Z","v":8129,"vw":1.355858},{"c":1.36,"h":1.36,"l":1.35,"n":211,"o":1.36,"t":"2026-10-15T15:20:00Z","v":13732,"vw":1.354213},{"c":1.355,"h":1.36,"l":1.35,"n":92,"o":1.35,"t":"2026-10-15T15:25:00Z","v":26806,"vw":1.357416},{"c":1.36,"h":1.36,"l":1.35,"n":114,"o":1.36,"t":"2026-10-15T15:30:00Z","v":25836,"vw":1.356135},{"c":1.36,"h":1.36,"l":1.35,"n":201,"o":1.355,"t":"2026-10-15T15:35:00Z","v":24682,"vw":1.354317},{"c":1.35,"h":1.36,"l":1.35,"n":169,"o":1.36,"t":"2026-10-15T15:40:00Z","v":30207,"vw":1.352603},{"c":1.345,"h":1.356228,"l":1.34,"n":122,"o":1.35,"t":"2026-10-15T15:45:00Z","v":48725,"vw":1.349536},{"c":1.345,"h":1.35,"l":1.3401,"n":170,"o":1.3401,"t":"2026-10-15T15:50:00Z","v":46311,"vw":1.342257},{"c":1.345,"h":1.35,"l":1.34,"n":91,"o":1.345,"t":"2026-10-15T15:55:00Z","v":62510,"vw":1.342308},{"c":1.3599,"h":1.36,"l":1.35,"n":311,"o":1.35,"t":"2026-10-15T16:00:00Z","v":154225,"vw":1.356967},{"c":1.36,"h":1.36,"l":1.35,"n":183,"o":1.36,"t":"2026-10-15T16:05:00Z","v":26589,"vw":1.357942},{"c":1.355,"h":1.36,"l":1.35,"n":113,"o":1.35,"t":"2026-10-15T16:10:00Z","v":20176,"vw":1.356625},{"c":1.355,"h":1.36,"l":1.35,"n":107,"o":1.36,"t":"2026-10-15T16:15:00Z","v":31860,"vw":1.356456},{"c":1.36,"h":1.36,"l":1.35,"n":82,"o":1.355,"t":"2026-10-15T16:20:00Z","v":13533,"vw":1.35575},{"c":1.355,"h":1.36,"l":1.35,"n":142,"o":1.355,"t":"2026-10-15T16:25:00Z","v":25404,"vw":1.354356},{"c":1.355,"h":1.36,"l":1.35,"n":249,"o":1.35,"t":"2026-10-15T16:30:00Z","v":138060,"vw":1.352934},{"c":1.345,"h":1.36,"l":1.345,"n":288,"o":1.355,"t":"2026-10-15T16:35:00Z","v":163794,"vw":1.352683},{"c":1.3499,"h":1.35,"l":1.34,"n":81,"o":1.345,"t":"2026-10-15T16:40:00Z","v":31547,"vw":1.347492},{"c":1.35,"h":1.35,"l":1.34,"n":89,"o":1.3499,"t":"2026-10-15T16:45:00Z","v":41493,"vw":1.349542},{"c":1.345,"h":1.35,"l":1.345,"n":61,"o":1.345,"t":"2026-10-15T16:50:00Z","v":10216,"vw":1.346885},{"c":1.35,"h":1.35,"l":1.345,"n":88,"o":1.35,"t":"2026-10-15T16:55:00Z","v":10739,"vw":1.346834},{"c":1.345,"h":1.35,"l":1.34,"n":98,"o":1.35,"t":"2026-10-15T17:00:00Z","v":23873,"vw":1.344705},{"c":1.35,"h":1.35,"l":1.34,"n":130,"o":1.35,"t":"2026-10-15T17:05:00Z","v":10744,"vw":1.345506},{"c":1.35,"h":1.35,"l":1.34,"n":273,"o":1.345,"t":"2026-10-15T17:10:00Z","v":63886,"vw":1.341979},{"c":1.34,"h":1.35,"l":1.34,"n":345,"o":1.35,"t":"2026-10-15T17:15:00Z","v":25805,"vw":1.344866},{"c":1.345,"h":1.35,"l":1.34,"n":251,"o":1.34,"t":"2026-10-15T17:20:00Z","v":23215,"vw":1.340376},{"c":1.35,"h":1.35,"l":1.34,"n":93,"o":1.35,"t":"2026-10-15T17:25:00Z","v":5931,"vw":1.343113},{"c":1.34,"h":1.35,"l":1.34,"n":102,"o":1.34,"t":"2026-10-15T17:30:00Z","v":13222,"vw":1.346039},{"c":1.35,"h":1.35,"l":1.34,"n":103,"o":1.35,"t":"2026-10-15T17:35:00Z","v":15331,"vw":1.344711},{"c":1.345,"h":1.35,"l":1.34,"n":121,"o":1.35,"t":"2026-10-15T17:40:00Z","v":13608,"vw":1.345847},{"c":1.35,"h":1.35,"l":1.34,"n":67,"o":1.345,"t":"2026-10-15T17:45:00Z","v":20584,"vw":1.343806},{"c":1.35,"h":1.35,"l":1.34,"n":99,"o":1.345,"t":"2026-10-15T17:50:00Z","v":7247,"vw":1.34299},{"c":1.345,"h":1.35,"l":1.34,"n":117,"o":1.35,"t":"2026-10-15T17:55:00Z","v":10199,"vw":1.343738},{"c":1.330188,"h":1.3499,"l":1.330188,"n":203,"o":1.345,"t":"2026-10-15T18:00:00Z","v":55842,"vw":1.339484},{"c":1.33,"h":1.34,"l":1.33,"n":82,"o":1.335,"t":"2026-10-15T18:05:00Z","v":8374,"vw":1.33555},{"c":1.33,"h":1.34,"l":1.33,"n":114,"o":1.335,"t":"2026-10-15T18:10:00Z","v":5254,"vw":1.333324},{"c":1.335,"h":1.34,"l":1.33,"n":81,"o":1.34,"t":"2026-10-15T18:15:00Z","v":5985,"vw":1.334063},{"c":1.33,"h":1.335,"l":1.33,"n":61,"o":1.335,"t":"2026-10-15T18:20:00Z","v":5205,"vw":1.332085},{"c":1.325,"h":1.335,"l":1.325,"n":132,"o":1.33,"t":"2026-10-15T18:25:00Z","v":25838,"vw":1.329365},{"c":1.335,"h":1.34,"l":1.32,"n":142,"o":1.325,"t":"2026-10-15T18:30:00Z","v":37951,"vw":1.33093},{"c":1.325,"h":1.335,"l":1.3212,"n":214,"o":1.33,"t":"2026-10-15T18:35:00Z","v":66274,"vw":1.32922},{"c":1.32,"h":1.33,"l":1.32,"n":153,"o":1.325,"t":"2026-10-15T18:40:00Z","v":36222,"vw":1.328287},{"c":1.32,"h":1.33,"l":1.32,"n":84,"o":1.32,"t":"2026-10-15T18:45:00Z","v":20706,"vw":1.326281},{"c":1.325,"h":1.33,"l":1.32,"n":132,"o":1.33,"t":"2026-10-15T18:50:00Z","v":6073,"vw":1.325884},{"c":1.3288,"h":1.33,"l":1.32,"n":242,"o":1.325,"t":"2026-10-15T18:55:00Z","v":18860,"vw":1.327824},{"c":1.335,"h":1.335,"l":1.32,"n":220,"o":1.32,"t":"2026-10-15T19:00:00Z","v":28867,"vw":1.329054},{"c":1.335,"h":1.34,"l":1.33,"n":90,"o":1.335,"t":"2026-10-15T19:05:00Z","v":15664,"vw":1.334566},{"c":1.335,"h":1.34,"l":1.33,"n":150,"o":1.33,"t":"2026-10-15T19:10:00Z","v":42039,"vw":1.334715},{"c":1.335,"h":1.34,"l":1.33,"n":86,"o":1.335,"t":"2026-10-15T19:15:00Z","v":13561,"vw":1.336653},{"c":1.335,"h":1.34,"l":1.33,"n":182,"o":1.335,"t":"2026-10-15T19:20:00Z","v":31899,"vw":1.334031},{"c":1.33,"h":1.335,"l":1.33,"n":238,"o":1.33,"t":"2026-10-15T19:25:00Z","v":42104,"vw":1.331224},{"c":1.335,"h":1.34,"l":1.33,"n":157,"o":1.33,"t":"2026-10-15T19:30:00Z","v":36870,"vw":1.330832},{"c":1.33,"h":1.34,"l":1.33,"n":175,"o":1.33,"t":"2026-10-15T19:35:00Z","v":36106,"vw":1.331162},{"c":1.335,"h":1.34,"l":1.33,"n":247,"o":1.3313,"t":"2026-10-15T19:40:00Z","v":46040,"vw":1.33388},{"c":1.33,"h":1.3381,"l":1.33,"n":214,"o":1.33,"t":"2026-10-15T19:45:00Z","v":54601,"vw":1.333223},{"c":1.33,"h":1.34,"l":1.33,"n":267,"o":1.33,"t":"2026-10-15T19:50:00Z","v":102985,"vw":1.335343},{"c":1.33,"h":1.34,"l":1.33,"n":1200,"o":1.338,"t":"2026-10-15T19:55:00Z","v":356561,"vw":1.333815},{"c":1.34,"h":1.34,"l":1.34,"n":17,"o":1.34,"t":"2026-10-15T20:00:00Z","v":343730,"vw":1.34},{"c":1.35,"h":1.35,"l":1.3496,"n":3,"o":1.3496,"t":"2026-10-15T23:00:00Z","v":300,"vw":1.349767},{"c":1.35,"h":1.35,"l":1.35,"n":12,"o":1.35,"t":"2026-10-16T08:00:00Z","v":1199,"vw":1.35},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-16T11:25:00Z","v":3000,"vw":1.34},{"c":1.3586,"h":1.3586,"l":1.3326,"n":2,"o":1.3326,"t":"2026-10-16T11:35:00Z","v":2447,"vw":1.340537},{"c":1.3354,"h":1.336,"l":1.3333,"n":10,"o":1.336,"t":"2026-10-16T11:50:00Z","v":25257,"vw":1.334834},{"c":1.345,"h":1.345,"l":1.345,"n":1,"o":1.345,"t":"2026-10-16T13:25:00Z","v":200,"vw":1.345},{"c":1.31,"h":1.34,"l":1.31,"n":183,"o":1.34,"t":"2026-10-16T13:30:00Z","v":82959,"vw":1.329664},{"c":1.304,"h":1.314,"l":1.3001,"n":105,"o":1.31,"t":"2026-10-16T13:35:00Z","v":18155,"vw":1.30769},{"c":1.304,"h":1.3095,"l":1.304,"n":85,"o":1.305,"t":"2026-10-16T13:40:00Z","v":6327,"vw":1.305666},{"c":1.3099,"h":1.3188,"l":1.29,"n":459,"o":1.304,"t":"2026-10-16T13:45:00Z","v":299203,"vw":1.307761},{"c":1.304,"h":1.3099,"l":1.3,"n":113,"o":1.305,"t":"2026-10-16T13:50:00Z","v":18404,"vw":1.305076},{"c":1.31,"h":1.31,"l":1.3,"n":228,"o":1.3001,"t":"2026-10-16T13:55:00Z","v":78441,"vw":1.308445},{"c":1.32,"h":1.32,"l":1.304,"n":156,"o":1.305,"t":"2026-10-16T14:00:00Z","v":38548,"vw":1.312124},{"c":1.34,"h":1.34,"l":1.315,"n":366,"o":1.32,"t":"2026-10-16T14:05:00Z","v":126130,"vw":1.329507},{"c":1.335,"h":1.34,"l":1.33,"n":172,"o":1.335,"t":"2026-10-16T14:10:00Z","v":17965,"vw":1.334657},{"c":1.32,"h":1.34,"l":1.32,"n":167,"o":1.335,"t":"2026-10-16T14:15:00Z","v":44491,"vw":1.329906},{"c":1.33,"h":1.33,"l":1.32,"n":63,"o":1.32,"t":"2026-10-16T14:20:00Z","v":8297,"vw":1.32602},{"c":1.325,"h":1.33,"l":1.32,"n":83,"o":1.32,"t":"2026-10-16T14:25:00Z","v":13316,"vw":1.326199},{"c":1.335,"h":1.34,"l":1.32,"n":179,"o":1.325,"t":"2026-10-16T14:30:00Z","v":95691,"vw":1.330654},{"c":1.335,"h":1.34,"l":1.33,"n":198,"o":1.335,"t":"2026-10-16T14:35:00Z","v":57142,"vw":1.332879},{"c":1.33,"h":1.34,"l":1.33,"n":239,"o":1.3301,"t":"2026-10-16T14:40:00Z","v":29420,"vw":1.331312},{"c":1.34,"h":1.34,"l":1.33,"n":143,"o":1.335,"t":"2026-10-16T14:45:00Z","v":17186,"vw":1.33568},{"c":1.34,"h":1.34,"l":1.33,"n":193,"o":1.33,"t":"2026-10-16T14:50:00Z","v":35670,"vw":1.33656},{"c":1.335,"h":1.34,"l":1.33,"n":158,"o":1.34,"t":"2026-10-16T14:55:00Z","v":34351,"vw":1.337254},{"c":1.325,"h":1.34,"l":1.32,"n":187,"o":1.335,"t":"2026-10-16T15:00:00Z","v":40061,"vw":1.330209},{"c":1.32,"h":1.3285,"l":1.32,"n":78,"o":1.325,"t":"2026-10-16T15:05:00Z","v":15118,"vw":1.325457},{"c":1.325,"h":1.33,"l":1.32,"n":84,"o":1.32,"t":"2026-10-16T15:10:00Z","v":10946,"vw":1.324116},{"c":1.31,"h":1.325,"l":1.31,"n":235,"o":1.32,"t":"2026-10-16T15:15:00Z","v":42869,"vw":1.319317},{"c":1.31,"h":1.32,"l":1.31,"n":164,"o":1.3199,"t":"2026-10-16T15:20:00Z","v":35041,"vw":1.314854},{"c":1.31,"h":1.32,"l":1.31,"n":125,"o":1.31,"t":"2026-10-16T15:25:00Z","v":56816,"vw":1.311453},{"c":1.31,"h":1.32,"l":1.31,"n":143,"o":1.3112,"t":"2026-10-16T15:30:00Z","v":40713,"vw":1.316193},{"c":1.315,"h":1.32,"l":1.31,"n":238,"o":1.32,"t":"2026-10-16T15:35:00Z","v":47533,"vw":1.316372},{"c":1.315,"h":1.32,"l":1.31,"n":89,"o":1.31,"t":"2026-10-16T15:40:00Z","v":12643,"vw":1.315386},{"c":1.325,"h":1.33,"l":1.31,"n":225,"o":1.32,"t":"2026-10-16T15:45:00Z","v":51521,"vw":1.321302},{"c":1.3199,"h":1.33,"l":1.315,"n":206,"o":1.32,"t":"2026-10-16T15:50:00Z","v":38850,"vw":1.320582},{"c":1.315,"h":1.32,"l":1.3112,"n":175,"o":1.315,"t":"2026-10-16T15:55:00Z","v":67433,"vw":1.318169},{"c":1.315,"h":1.32,"l":1.31,"n":247,"o":1.32,"t":"2026-10-16T16:00:00Z","v":12745,"vw":1.315432},{"c":1.32,"h":1.32,"l":1.31,"n":166,"o":1.315,"t":"2026-10-16T16:05:00Z","v":17119,"vw":1.314574},{"c":1.305,"h":1.32,"l":1.3,"n":265,"o":1.31,"t":"2026-10-16T16:10:00Z","v":103634,"vw":1.307918},{"c":1.305,"h":1.31,"l":1.3,"n":127,"o":1.3019,"t":"2026-10-16T16:15:00Z","v":28766,"vw":1.305891},{"c":1.305,"h":1.31,"l":1.3,"n":120,"o":1.3,"t":"2026-10-16T16:20:00Z","v":17522,"vw":1.304621},{"c":1.305,"h":1.31,"l":1.3,"n":93,"o":1.3,"t":"2026-10-16T16:25:00Z","v":15784,"vw":1.303718},{"c":1.305,"h":1.31,"l":1.3,"n":82,"o":1.305,"t":"2026-10-16T16:30:00Z","v":10770,"vw":1.302959},{"c":1.305,"h":1.31,"l":1.3,"n":67,"o":1.3,"t":"2026-10-16T16:35:00Z","v":7656,"vw":1.301979},{"c":1.305,"h":1.31,"l":1.3,"n":112,"o":1.3,"t":"2026-10-16T16:40:00Z","v":164932,"vw":1.307754},{"c":1.305,"h":1.31,"l":1.3,"n":96,"o":1.3099,"t":"2026-10-16T16:45:00Z","v":17823,"vw":1.308144},{"c":1.31,"h":1.31,"l":1.3,"n":100,"o":1.31,"t":"2026-10-16T16:50:00Z","v":11312,"vw":1.305401},{"c":1.305,"h":1.31,"l":1.3,"n":153,"o":1.305,"t":"2026-10-16T16:55:00Z","v":12663,"vw":1.304803},{"c":1.3,"h":1.31,"l":1.3,"n":142,"o":1.305,"t":"2026-10-16T17:00:00Z","v":21917,"vw":1.308026},{"c":1.31,"h":1.31,"l":1.3,"n":129,"o":1.3,"t":"2026-10-16T17:05:00Z","v":11426,"vw":1.30458},{"c":1.31,"h":1.31,"l":1.3,"n":148,"o":1.3,"t":"2026-10-16T17:10:00Z","v":19544,"vw":1.304559},{"c":1.3,"h":1.31,"l":1.3,"n":149,"o":1.31,"t":"2026-10-16T17:15:00Z","v":19416,"vw":1.303841},{"c":1.305,"h":1.31,"l":1.3,"n":103,"o":1.3,"t":"2026-10-16T17:20:00Z","v":7166,"vw":1.303602},{"c":1.305,"h":1.31,"l":1.3,"n":76,"o":1.305,"t":"2026-10-16T17:25:00Z","v":18667,"vw":1.308178},{"c":1.31,"h":1.31,"l":1.3,"n":178,"o":1.3,"t":"2026-10-16T17:30:00Z","v":99888,"vw":1.308758},{"c":1.305,"h":1.31,"l":1.3,"n":146,"o":1.31,"t":"2026-10-16T17:35:00Z","v":33708,"vw":1.305618},{"c":1.31,"h":1.31,"l":1.3,"n":251,"o":1.305,"t":"2026-10-16T17:40:00Z","v":49809,"vw":1.306066},{"c":1.315,"h":1.32,"l":1.305,"n":211,"o":1.3099,"t":"2026-10-16T17:45:00Z","v":260388,"vw":1.310253},{"c":1.31,"h":1.32,"l":1.31,"n":108,"o":1.315,"t":"2026-10-16T17:50:00Z","v":23086,"vw":1.314235},{"c":1.315,"h":1.32,"l":1.31,"n":119,"o":1.32,"t":"2026-10-16T17:55:00Z","v":8475,"vw":1.314087},{"c":1.305,"h":1.32,"l":1.3,"n":216,"o":1.31,"t":"2026-10-16T18:00:00Z","v":56069,"vw":1.308909},{"c":1.305,"h":1.31,"l":1.3,"n":87,"o":1.3,"t":"2026-10-16T18:05:00Z","v":8348,"vw":1.304082},{"c":1.3,"h":1.31,"l":1.3,"n":84,"o":1.3,"t":"2026-10-16T18:10:00Z","v":10070,"vw":1.304103},{"c":1.3,"h":1.31,"l":1.3,"n":82,"o":1.3,"t":"2026-10-16T18:15:00Z","v":10514,"vw":1.303221},{"c":1.305,"h":1.31,"l":1.3,"n":120,"o":1.3,"t":"2026-10-16T18:20:00Z","v":22824,"vw":1.305686},{"c":1.305,"h":1.31,"l":1.3,"n":106,"o":1.305,"t":"2026-10-16T18:25:00Z","v":33891,"vw":1.307269},{"c":1.31,"h":1.31,"l":1.3,"n":154,"o":1.305,"t":"2026-10-16T18:30:00Z","v":29447,"vw":1.307977},{"c":1.315,"h":1.315,"l":1.3,"n":506,"o":1.3,"t":"2026-10-16T18:35:00Z","v":210226,"vw":1.311122},{"c":1.31,"h":1.32,"l":1.31,"n":234,"o":1.315,"t":"2026-10-16T18:40:00Z","v":49267,"vw":1.312133},{"c":1.31,"h":1.3174,"l":1.31,"n":224,"o":1.31,"t":"2026-10-16T18:45:00Z","v":25149,"vw":1.312699},{"c":1.31,"h":1.315,"l":1.3,"n":290,"o":1.3113,"t":"2026-10-16T18:50:00Z","v":150310,"vw":1.309732},{"c":1.31,"h":1.315,"l":1.31,"n":163,"o":1.31,"t":"2026-10-16T18:55:00Z","v":48907,"vw":1.310382},{"c":1.3,"h":1.316,"l":1.3,"n":228,"o":1.31,"t":"2026-10-16T19:00:00Z","v":73792,"vw":1.308261},{"c":1.3,"h":1.31,"l":1.3,"n":122,"o":1.305,"t":"2026-10-16T19:05:00Z","v":24087,"vw":1.306437},{"c":1.31,"h":1.31,"l":1.3,"n":149,"o":1.3,"t":"2026-10-16T19:10:00Z","v":39536,"vw":1.306615},{"c":1.3,"h":1.31,"l":1.3,"n":137,"o":1.3,"t":"2026-10-16T19:15:00Z","v":26955,"vw":1.307622},{"c":1.3,"h":1.31,"l":1.3,"n":151,"o":1.305,"t":"2026-10-16T19:20:00Z","v":46836,"vw":1.308283},{"c":1.305,"h":1.3199,"l":1.3,"n":344,"o":1.308,"t":"2026-10-16T19:25:00Z","v":243417,"vw":1.308724},{"c":1.305,"h":1.31,"l":1.3,"n":108,"o":1.3,"t":"2026-10-16T19:30:00Z","v":14769,"vw":1.304433},{"c":1.3,"h":1.31,"l":1.3,"n":195,"o":1.305,"t":"2026-10-16T19:35:00Z","v":47748,"vw":1.301277},{"c":1.305,"h":1.31,"l":1.3,"n":183,"o":1.3,"t":"2026-10-16T19:40:00Z","v":31736,"vw":1.304045},{"c":1.305,"h":1.31,"l":1.3,"n":220,"o":1.3026,"t":"2026-10-16T19:45:00Z","v":148293,"vw":1.307717},{"c":1.305,"h":1.31,"l":1.3001,"n":305,"o":1.31,"t":"2026-10-16T19:50:00Z","v":113036,"vw":1.306973},{"c":1.305,"h":1.31,"l":1.3,"n":905,"o":1.305,"t":"2026-10-16T19:55:00Z","v":182766,"vw":1.306637},{"c":1.33,"h":1.33,"l":1.31,"n":17,"o":1.31,"t":"2026-10-16T20:00:00Z","v":727918,"vw":1.310083},{"c":1.316,"h":1.316,"l":1.31,"n":4,"o":1.3146,"t":"2026-10-16T20:05:00Z","v":20000,"vw":1.3138},{"c":1.33,"h":1.33,"l":1.33,"n":2,"o":1.33,"t":"2026-10-16T20:15:00Z","v":500,"vw":1.33},{"c":1.3101,"h":1.3101,"l":1.31,"n":2,"o":1.31,"t":"2026-10-16T23:05:00Z","v":298,"vw":1.31005},{"c":1.31,"h":1.31,"l":1.31,"n":2,"o":1.31,"t":"2026-10-19T08:00:00Z","v":1200,"vw":1.31},{"c":1.28,"h":1.28,"l":1.28,"n":2,"o":1.28,"t":"2026-10-19T08:55:00Z","v":201,"vw":1.28},{"c":1.3,"h":1.3,"l":1.27,"n":4,"o":1.27,"t":"2026-10-19T09:50:00Z","v":654,"vw":1.29073},{"c":1.2957,"h":1.2957,"l":1.2957,"n":1,"o":1.2957,"t":"2026-10-19T11:10:00Z","v":200,"vw":1.2957},{"c":1.282,"h":1.282,"l":1.282,"n":1,"o":1.282,"t":"2026-10-19T12:20:00Z","v":1001,"vw":1.282},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-19T12:35:00Z","v":100,"vw":1.28},{"c":1.2895,"h":1.2895,"l":1.2895,"n":1,"o":1.2895,"t":"2026-10-19T13:25:00Z","v":2000,"vw":1.2895},{"c":1.315,"h":1.33,"l":1.29,"n":343,"o":1.3,"t":"2026-10-19T13:30:00Z","v":469199,"vw":1.303131},{"c":1.3101,"h":1.32,"l":1.3101,"n":73,"o":1.315,"t":"2026-10-19T13:35:00Z","v":22906,"vw":1.31207},{"c":1.295,"h":1.32,"l":1.295,"n":123,"o":1.315,"t":"2026-10-19T13:40:00Z","v":38336,"vw":1.304714},{"c":1.29,"h":1.2999,"l":1.29,"n":148,"o":1.2999,"t":"2026-10-19T13:45:00Z","v":39485,"vw":1.295394},{"c":1.2901,"h":1.298,"l":1.28,"n":129,"o":1.29,"t":"2026-10-19T13:50:00Z","v":65998,"vw":1.29036},{"c":1.284,"h":1.2999,"l":1.28,"n":149,"o":1.294,"t":"2026-10-19T13:55:00Z","v":53908,"vw":1.288954},{"c":1.29,"h":1.29,"l":1.28,"n":108,"o":1.285,"t":"2026-10-19T14:00:00Z","v":26982,"vw":1.286884},{"c":1.295,"h":1.3,"l":1.285,"n":180,"o":1.285,"t":"2026-10-19T14:05:00Z","v":92213,"vw":1.296373},{"c":1.295,"h":1.3,"l":1.29,"n":193,"o":1.295,"t":"2026-10-19T14:10:00Z","v":37670,"vw":1.293735},{"c":1.295,"h":1.305,"l":1.29,"n":433,"o":1.295,"t":"2026-10-19T14:15:00Z","v":272041,"vw":1.298578},{"c":1.3,"h":1.3,"l":1.295,"n":148,"o":1.3,"t":"2026-10-19T14:20:00Z","v":13455,"vw":1.296009},{"c":1.295,"h":1.3,"l":1.295,"n":196,"o":1.3,"t":"2026-10-19T14:25:00Z","v":83230,"vw":1.299468},{"c":1.295,"h":1.3,"l":1.29,"n":95,"o":1.295,"t":"2026-10-19T14:30:00Z","v":31745,"vw":1.295733},{"c":1.295,"h":1.3,"l":1.29,"n":103,"o":1.295,"t":"2026-10-19T14:35:00Z","v":35576,"vw":1.295349},{"c":1.2915,"h":1.2981,"l":1.28,"n":427,"o":1.29,"t":"2026-10-19T14:40:00Z","v":333103,"vw":1.290458},{"c":1.29,"h":1.3,"l":1.29,"n":271,"o":1.295,"t":"2026-10-19T14:45:00Z","v":147545,"vw":1.294623},{"c":1.295,"h":1.3,"l":1.29,"n":304,"o":1.2926,"t":"2026-10-19T14:50:00Z","v":69717,"vw":1.293116},{"c":1.3,"h":1.305,"l":1.29,"n":335,"o":1.2913,"t":"2026-10-19T14:55:00Z","v":189831,"vw":1.299185},{"c":1.3,"h":1.31,"l":1.3,"n":155,"o":1.305,"t":"2026-10-19T15:00:00Z","v":117152,"vw":1.300912},{"c":1.3,"h":1.31,"l":1.3,"n":82,"o":1.3,"t":"2026-10-19T15:05:00Z","v":2660,"vw":1.302368},{"c":1.3,"h":1.3077,"l":1.3,"n":69,"o":1.3,"t":"2026-10-19T15:10:00Z","v":6967,"vw":1.301421},{"c":1.31,"h":1.31,"l":1.3,"n":118,"o":1.3,"t":"2026-10-19T15:15:00Z","v":8644,"vw":1.305378},{"c":1.305,"h":1.31,"l":1.3,"n":78,"o":1.305,"t":"2026-10-19T15:20:00Z","v":7442,"vw":1.306179},{"c":1.305,"h":1.31,"l":1.3,"n":125,"o":1.3,"t":"2026-10-19T15:25:00Z","v":5985,"vw":1.304704},{"c":1.3,"h":1.31,"l":1.3,"n":182,"o":1.3001,"t":"2026-10-19T15:30:00Z","v":24238,"vw":1.30607},{"c":1.31,"h":1.31,"l":1.3,"n":215,"o":1.31,"t":"2026-10-19T15:35:00Z","v":43636,"vw":1.306167},{"c":1.305,"h":1.31,"l":1.3,"n":155,"o":1.305,"t":"2026-10-19T15:40:00Z","v":13952,"vw":1.30253},{"c":1.305,"h":1.3088,"l":1.3,"n":206,"o":1.3,"t":"2026-10-19T15:45:00Z","v":38640,"vw":1.301245},{"c":1.3001,"h":1.305,"l":1.3,"n":225,"o":1.3,"t":"2026-10-19T15:50:00Z","v":23366,"vw":1.301028},{"c":1.31,"h":1.31,"l":1.3,"n":193,"o":1.3012,"t":"2026-10-19T15:55:00Z","v":14592,"vw":1.304371},{"c":1.295,"h":1.31,"l":1.295,"n":180,"o":1.31,"t":"2026-10-19T16:00:00Z","v":27748,"vw":1.299584},{"c":1.2905,"h":1.3,"l":1.2905,"n":125,"o":1.295,"t":"2026-10-19T16:05:00Z","v":16045,"vw":1.298916},{"c":1.3,"h":1.3,"l":1.29,"n":210,"o":1.2999,"t":"2026-10-19T16:10:00Z","v":77889,"vw":1.299786},{"c":1.3,"h":1.3,"l":1.295,"n":246,"o":1.2988,"t":"2026-10-19T16:15:00Z","v":36134,"vw":1.299764},{"c":1.305,"h":1.305,"l":1.295,"n":226,"o":1.3,"t":"2026-10-19T16:20:00Z","v":29074,"vw":1.30002},{"c":1.305,"h":1.31,"l":1.3,"n":212,"o":1.305,"t":"2026-10-19T16:25:00Z","v":11473,"vw":1.305509},{"c":1.305,"h":1.31,"l":1.305,"n":192,"o":1.305,"t":"2026-10-19T16:30:00Z","v":5758,"vw":1.305503},{"c":1.305,"h":1.31,"l":1.3,"n":152,"o":1.305,"t":"2026-10-19T16:35:00Z","v":11715,"vw":1.307312},{"c":1.305,"h":1.31,"l":1.3,"n":207,"o":1.31,"t":"2026-10-19T16:40:00Z","v":21364,"vw":1.30846},{"c":1.305,"h":1.31,"l":1.305,"n":211,"o":1.31,"t":"2026-10-19T16:45:00Z","v":21988,"vw":1.305177},{"c":1.29,"h":1.305,"l":1.29,"n":225,"o":1.3,"t":"2026-10-19T16:50:00Z","v":147833,"vw":1.298074},{"c":1.295,"h":1.295,"l":1.29,"n":73,"o":1.29,"t":"2026-10-19T16:55:00Z","v":51781,"vw":1.29494},{"c":1.295,"h":1.3,"l":1.295,"n":196,"o":1.3,"t":"2026-10-19T17:00:00Z","v":127113,"vw":1.299316},{"c":1.3,"h":1.3,"l":1.29,"n":134,"o":1.295,"t":"2026-10-19T17:05:00Z","v":48691,"vw":1.297508},{"c":1.3,"h":1.3,"l":1.29,"n":73,"o":1.3,"t":"2026-10-19T17:10:00Z","v":8017,"vw":1.295472},{"c":1.3,"h":1.305,"l":1.2905,"n":160,"o":1.2943,"t":"2026-10-19T17:15:00Z","v":40310,"vw":1.299025},{"c":1.295,"h":1.31,"l":1.29,"n":123,"o":1.31,"t":"2026-10-19T17:20:00Z","v":40570,"vw":1.298625},{"c":1.295,"h":1.3,"l":1.29,"n":154,"o":1.29,"t":"2026-10-19T17:25:00Z","v":74126,"vw":1.299429},{"c":1.295,"h":1.3,"l":1.29,"n":121,"o":1.29,"t":"2026-10-19T17:30:00Z","v":14357,"vw":1.295007},{"c":1.282,"h":1.3,"l":1.28,"n":303,"o":1.29,"t":"2026-10-19T17:35:00Z","v":156662,"vw":1.286821},{"c":1.285,"h":1.29,"l":1.28,"n":53,"o":1.285,"t":"2026-10-19T17:40:00Z","v":6134,"vw":1.284811},{"c":1.28,"h":1.285,"l":1.28,"n":35,"o":1.28,"t":"2026-10-19T17:45:00Z","v":4703,"vw":1.280127},{"c":1.28,"h":1.285,"l":1.27,"n":169,"o":1.285,"t":"2026-10-19T17:50:00Z","v":52512,"vw":1.279026},{"c":1.2701,"h":1.28,"l":1.2701,"n":178,"o":1.275,"t":"2026-10-19T17:55:00Z","v":24293,"vw":1.275196},{"c":1.285,"h":1.29,"l":1.27,"n":257,"o":1.275,"t":"2026-10-19T18:00:00Z","v":137033,"vw":1.278068},{"c":1.28,"h":1.29,"l":1.28,"n":255,"o":1.286,"t":"2026-10-19T18:05:00Z","v":83566,"vw":1.281775},{"c":1.28,"h":1.29,"l":1.28,"n":238,"o":1.2801,"t":"2026-10-19T18:10:00Z","v":21656,"vw":1.282987},{"c":1.27,"h":1.29,"l":1.27,"n":218,"o":1.2801,"t":"2026-10-19T18:15:00Z","v":127464,"vw":1.276354},{"c":1.265,"h":1.28,"l":1.26,"n":188,"o":1.27,"t":"2026-10-19T18:20:00Z","v":48821,"vw":1.271121},{"c":1.26,"h":1.27,"l":1.26,"n":118,"o":1.265,"t":"2026-10-19T18:25:00Z","v":29375,"vw":1.266234},{"c":1.265,"h":1.27,"l":1.26,"n":274,"o":1.27,"t":"2026-10-19T18:30:00Z","v":177320,"vw":1.267922},{"c":1.265,"h":1.27,"l":1.26,"n":240,"o":1.2699,"t":"2026-10-19T18:35:00Z","v":92159,"vw":1.267489},{"c":1.27,"h":1.27,"l":1.26,"n":165,"o":1.265,"t":"2026-10-19T18:40:00Z","v":24426,"vw":1.263309},{"c":1.2639,"h":1.27,"l":1.26,"n":277,"o":1.27,"t":"2026-10-19T18:45:00Z","v":87394,"vw":1.267372},{"c":1.26,"h":1.27,"l":1.26,"n":360,"o":1.265,"t":"2026-10-19T18:50:00Z","v":55999,"vw":1.264087},{"c":1.2601,"h":1.27,"l":1.26,"n":293,"o":1.265,"t":"2026-10-19T18:55:00Z","v":98624,"vw":1.261463},{"c":1.2628,"h":1.27,"l":1.26,"n":216,"o":1.265,"t":"2026-10-19T19:00:00Z","v":44481,"vw":1.265472},{"c":1.27,"h":1.27,"l":1.2601,"n":245,"o":1.265,"t":"2026-10-19T19:05:00Z","v":14507,"vw":1.267465},{"c":1.285,"h":1.29,"l":1.265,"n":470,"o":1.265,"t":"2026-10-19T19:10:00Z","v":226275,"vw":1.280568},{"c":1.2801,"h":1.29,"l":1.28,"n":264,"o":1.28,"t":"2026-10-19T19:15:00Z","v":69267,"vw":1.283461},{"c":1.285,"h":1.29,"l":1.28,"n":254,"o":1.285,"t":"2026-10-19T19:20:00Z","v":17441,"vw":1.283995},{"c":1.285,"h":1.29,"l":1.28,"n":291,"o":1.285,"t":"2026-10-19T19:25:00Z","v":28433,"vw":1.28355},{"c":1.2901,"h":1.3,"l":1.28,"n":464,"o":1.29,"t":"2026-10-19T19:30:00Z","v":111386,"vw":1.290179},{"c":1.3,"h":1.3,"l":1.29,"n":253,"o":1.2912,"t":"2026-10-19T19:35:00Z","v":25470,"vw":1.296118},{"c":1.2988,"h":1.3,"l":1.29,"n":130,"o":1.3,"t":"2026-10-19T19:40:00Z","v":16095,"vw":1.296424},{"c":1.29,"h":1.3,"l":1.29,"n":117,"o":1.295,"t":"2026-10-19T19:45:00Z","v":32832,"vw":1.294449},{"c":1.295,"h":1.2955,"l":1.28,"n":394,"o":1.29,"t":"2026-10-19T19:50:00Z","v":258586,"vw":1.286387},{"c":1.3,"h":1.3,"l":1.29,"n":663,"o":1.295,"t":"2026-10-19T19:55:00Z","v":155579,"vw":1.294434},{"c":1.3,"h":1.3,"l":1.3,"n":23,"o":1.3,"t":"2026-10-19T20:00:00Z","v":508756,"vw":1.3},{"c":1.28,"h":1.29,"l":1.28,"n":2,"o":1.29,"t":"2026-10-19T20:20:00Z","v":399,"vw":1.285013},{"c":1.28,"h":1.28,"l":1.28,"n":33,"o":1.28,"t":"2026-10-19T20:45:00Z","v":11001,"vw":1.28},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-19T20:55:00Z","v":400,"vw":1.3},{"c":1.3099,"h":1.3099,"l":1.3099,"n":1,"o":1.3099,"t":"2026-10-19T21:05:00Z","v":750,"vw":1.3099},{"c":1.308,"h":1.308,"l":1.308,"n":1,"o":1.308,"t":"2026-10-19T21:55:00Z","v":160,"vw":1.308},{"c":1.2698,"h":1.2698,"l":1.2698,"n":1,"o":1.2698,"t":"2026-10-20T12:40:00Z","v":1000,"vw":1.2698},{"c":1.2698,"h":1.2698,"l":1.2698,"n":1,"o":1.2698,"t":"2026-10-20T12:50:00Z","v":1000,"vw":1.2698},{"c":1.28,"h":1.29,"l":1.28,"n":12,"o":1.29,"t":"2026-10-20T13:25:00Z","v":1411,"vw":1.282964},{"c":1.305,"h":1.305,"l":1.29,"n":137,"o":1.3,"t":"2026-10-20T13:30:00Z","v":54513,"vw":1.29905},{"c":1.33,"h":1.33,"l":1.305,"n":377,"o":1.3088,"t":"2026-10-20T13:35:00Z","v":178581,"vw":1.315606},{"c":1.32,"h":1.3361,"l":1.32,"n":321,"o":1.32,"t":"2026-10-20T13:40:00Z","v":112324,"vw":1.327456},{"c":1.32,"h":1.32,"l":1.31,"n":212,"o":1.32,"t":"2026-10-20T13:45:00Z","v":45386,"vw":1.319091},{"c":1.33,"h":1.3388,"l":1.315,"n":220,"o":1.32,"t":"2026-10-20T13:50:00Z","v":55590,"vw":1.327585},{"c":1.34,"h":1.34,"l":1.3201,"n":157,"o":1.3201,"t":"2026-10-20T13:55:00Z","v":63266,"vw":1.331054},{"c":1.3399,"h":1.34,"l":1.33,"n":93,"o":1.335,"t":"2026-10-20T14:00:00Z","v":26561,"vw":1.335052},{"c":1.3371,"h":1.34,"l":1.33,"n":99,"o":1.335,"t":"2026-10-20T14:05:00Z","v":14839,"vw":1.337869},{"c":1.335,"h":1.34,"l":1.33,"n":57,"o":1.33,"t":"2026-10-20T14:10:00Z","v":33437,"vw":1.333952},{"c":1.33,"h":1.345,"l":1.33,"n":371,"o":1.335,"t":"2026-10-20T14:15:00Z","v":225284,"vw":1.338232},{"c":1.325,"h":1.335,"l":1.32,"n":247,"o":1.335,"t":"2026-10-20T14:20:00Z","v":75338,"vw":1.327312},{"c":1.32,"h":1.33,"l":1.32,"n":282,"o":1.32,"t":"2026-10-20T14:25:00Z","v":86468,"vw":1.325378},{"c":1.325,"h":1.33,"l":1.32,"n":180,"o":1.325,"t":"2026-10-20T14:30:00Z","v":33360,"vw":1.325124},{"c":1.335,"h":1.34,"l":1.325,"n":305,"o":1.325,"t":"2026-10-20T14:35:00Z","v":147155,"vw":1.330558},{"c":1.335,"h":1.345,"l":1.33,"n":446,"o":1.335,"t":"2026-10-20T14:40:00Z","v":232069,"vw":1.338306},{"c":1.335,"h":1.34,"l":1.335,"n":72,"o":1.335,"t":"2026-10-20T14:45:00Z","v":20018,"vw":1.338112},{"c":1.33,"h":1.34,"l":1.33,"n":117,"o":1.335,"t":"2026-10-20T14:50:00Z","v":38135,"vw":1.334564},{"c":1.33,"h":1.34,"l":1.33,"n":130,"o":1.3349,"t":"2026-10-20T14:55:00Z","v":23432,"vw":1.335156},{"c":1.33,"h":1.34,"l":1.33,"n":101,"o":1.3399,"t":"2026-10-20T15:00:00Z","v":20732,"vw":1.337735},{"c":1.34,"h":1.345,"l":1.335,"n":257,"o":1.335,"t":"2026-10-20T15:05:00Z","v":130997,"vw":1.340295},{"c":1.33,"h":1.34,"l":1.32,"n":150,"o":1.34,"t":"2026-10-20T15:10:00Z","v":68157,"vw":1.330698},{"c":1.325,"h":1.33,"l":1.32,"n":236,"o":1.325,"t":"2026-10-20T15:15:00Z","v":110803,"vw":1.326631},{"c":1.325,"h":1.33,"l":1.32,"n":70,"o":1.325,"t":"2026-10-20T15:20:00Z","v":24695,"vw":1.326361},{"c":1.335,"h":1.3395,"l":1.325,"n":180,"o":1.325,"t":"2026-10-20T15:25:00Z","v":42080,"vw":1.328556},{"c":1.335,"h":1.34,"l":1.33,"n":108,"o":1.335,"t":"2026-10-20T15:30:00Z","v":13537,"vw":1.335383},{"c":1.335,"h":1.34,"l":1.33,"n":171,"o":1.335,"t":"2026-10-20T15:35:00Z","v":11901,"vw":1.333722},{"c":1.33,"h":1.34,"l":1.33,"n":266,"o":1.33,"t":"2026-10-20T15:40:00Z","v":47344,"vw":1.335405},{"c":1.33,"h":1.335,"l":1.33,"n":193,"o":1.335,"t":"2026-10-20T15:45:00Z","v":36840,"vw":1.331145},{"c":1.3301,"h":1.335,"l":1.33,"n":251,"o":1.33,"t":"2026-10-20T15:50:00Z","v":67170,"vw":1.331348},{"c":1.325,"h":1.34,"l":1.3201,"n":286,"o":1.3301,"t":"2026-10-20T15:55:00Z","v":70748,"vw":1.330653},{"c":1.32,"h":1.33,"l":1.32,"n":64,"o":1.32,"t":"2026-10-20T16:00:00Z","v":32148,"vw":1.327885},{"c":1.32,"h":1.33,"l":1.32,"n":75,"o":1.32,"t":"2026-10-20T16:05:00Z","v":16984,"vw":1.324392},{"c":1.32,"h":1.325,"l":1.32,"n":127,"o":1.325,"t":"2026-10-20T16:10:00Z","v":16554,"vw":1.320755},{"c":1.31,"h":1.325,"l":1.31,"n":498,"o":1.32,"t":"2026-10-20T16:15:00Z","v":216146,"vw":1.318574},{"c":1.325,"h":1.33,"l":1.31,"n":178,"o":1.315,"t":"2026-10-20T16:20:00Z","v":41458,"vw":1.322793},{"c":1.3301,"h":1.335,"l":1.32,"n":148,"o":1.33,"t":"2026-10-20T16:25:00Z","v":36712,"vw":1.329811},{"c":1.35,"h":1.35,"l":1.3301,"n":225,"o":1.3301,"t":"2026-10-20T16:30:00Z","v":97978,"vw":1.335954},{"c":1.345,"h":1.35,"l":1.34,"n":110,"o":1.345,"t":"2026-10-20T16:35:00Z","v":25732,"vw":1.345553},{"c":1.345,"h":1.35,"l":1.34,"n":66,"o":1.3407,"t":"2026-10-20T16:40:00Z","v":8975,"vw":1.344559},{"c":1.345,"h":1.35,"l":1.34,"n":76,"o":1.34,"t":"2026-10-20T16:45:00Z","v":22795,"vw":1.348378},{"c":1.345,"h":1.35,"l":1.34,"n":121,"o":1.3488,"t":"2026-10-20T16:50:00Z","v":11850,"vw":1.345803},{"c":1.345,"h":1.345,"l":1.34,"n":256,"o":1.345,"t":"2026-10-20T16:55:00Z","v":33952,"vw":1.342445},{"c":1.34,"h":1.346,"l":1.34,"n":167,"o":1.345,"t":"2026-10-20T17:00:00Z","v":23375,"vw":1.342543},{"c":1.34,"h":1.345,"l":1.34,"n":47,"o":1.3407,"t":"2026-10-20T17:05:00Z","v":9365,"vw":1.340634},{"c":1.35,"h":1.35,"l":1.34,"n":96,"o":1.34,"t":"2026-10-20T17:10:00Z","v":9981,"vw":1.344386},{"c":1.3499,"h":1.35,"l":1.34,"n":131,"o":1.35,"t":"2026-10-20T17:15:00Z","v":20695,"vw":1.342662},{"c":1.345,"h":1.35,"l":1.34,"n":95,"o":1.3461,"t":"2026-10-20T17:20:00Z","v":12010,"vw":1.345836},{"c":1.34,"h":1.35,"l":1.34,"n":88,"o":1.35,"t":"2026-10-20T17:25:00Z","v":8932,"vw":1.345538},{"c":1.34,"h":1.35,"l":1.34,"n":78,"o":1.34,"t":"2026-10-20T17:30:00Z","v":10865,"vw":1.343075},{"c":1.34,"h":1.35,"l":1.34,"n":192,"o":1.35,"t":"2026-10-20T17:35:00Z","v":39606,"vw":1.345611},{"c":1.345,"h":1.35,"l":1.34,"n":146,"o":1.34,"t":"2026-10-20T17:40:00Z","v":18489,"vw":1.345149},{"c":1.34,"h":1.345,"l":1.34,"n":96,"o":1.3447,"t":"2026-10-20T17:45:00Z","v":11412,"vw":1.344208},{"c":1.35,"h":1.35,"l":1.34,"n":75,"o":1.345,"t":"2026-10-20T17:50:00Z","v":13031,"vw":1.346241},{"c":1.34,"h":1.3488,"l":1.34,"n":84,"o":1.34,"t":"2026-10-20T17:55:00Z","v":5039,"vw":1.341271},{"c":1.34,"h":1.345,"l":1.34,"n":102,"o":1.34,"t":"2026-10-20T18:00:00Z","v":6979,"vw":1.340597},{"c":1.34,"h":1.35,"l":1.34,"n":192,"o":1.34,"t":"2026-10-20T18:05:00Z","v":19551,"vw":1.342656},{"c":1.34,"h":1.35,"l":1.34,"n":143,"o":1.34,"t":"2026-10-20T18:10:00Z","v":11529,"vw":1.343951},{"c":1.34,"h":1.35,"l":1.34,"n":100,"o":1.34,"t":"2026-10-20T18:15:00Z","v":60642,"vw":1.348836},{"c":1.345,"h":1.35,"l":1.34,"n":133,"o":1.34,"t":"2026-10-20T18:20:00Z","v":14099,"vw":1.346495},{"c":1.34,"h":1.3499,"l":1.34,"n":100,"o":1.345,"t":"2026-10-20T18:25:00Z","v":11002,"vw":1.342431},{"c":1.34,"h":1.35,"l":1.34,"n":90,"o":1.34,"t":"2026-10-20T18:30:00Z","v":7834,"vw":1.341718},{"c":1.33,"h":1.34,"l":1.33,"n":330,"o":1.34,"t":"2026-10-20T18:35:00Z","v":40390,"vw":1.338036},{"c":1.33,"h":1.34,"l":1.33,"n":139,"o":1.335,"t":"2026-10-20T18:40:00Z","v":11204,"vw":1.331442},{"c":1.33,"h":1.34,"l":1.33,"n":102,"o":1.33,"t":"2026-10-20T18:45:00Z","v":13554,"vw":1.33569},{"c":1.335,"h":1.34,"l":1.33,"n":69,"o":1.335,"t":"2026-10-20T18:50:00Z","v":4745,"vw":1.335173},{"c":1.33,"h":1.34,"l":1.33,"n":212,"o":1.335,"t":"2026-10-20T18:55:00Z","v":15287,"vw":1.332558},{"c":1.345,"h":1.35,"l":1.33,"n":503,"o":1.34,"t":"2026-10-20T19:00:00Z","v":137062,"vw":1.340675},{"c":1.345,"h":1.35,"l":1.34,"n":267,"o":1.345,"t":"2026-10-20T19:05:00Z","v":28124,"vw":1.345093},{"c":1.345,"h":1.35,"l":1.34,"n":289,"o":1.3419,"t":"2026-10-20T19:10:00Z","v":28946,"vw":1.344105},{"c":1.33,"h":1.3488,"l":1.33,"n":358,"o":1.34,"t":"2026-10-20T19:15:00Z","v":76236,"vw":1.338594},{"c":1.325,"h":1.336,"l":1.32,"n":586,"o":1.33,"t":"2026-10-20T19:20:00Z","v":150827,"vw":1.329022},{"c":1.32,"h":1.33,"l":1.32,"n":332,"o":1.325,"t":"2026-10-20T19:25:00Z","v":83567,"vw":1.328721},{"c":1.33,"h":1.34,"l":1.32,"n":289,"o":1.33,"t":"2026-10-20T19:30:00Z","v":89065,"vw":1.332219},{"c":1.33,"h":1.34,"l":1.33,"n":135,"o":1.335,"t":"2026-10-20T19:35:00Z","v":15730,"vw":1.33279},{"c":1.33,"h":1.335,"l":1.33,"n":259,"o":1.33,"t":"2026-10-20T19:40:00Z","v":108133,"vw":1.330318},{"c":1.33,"h":1.335,"l":1.33,"n":237,"o":1.33,"t":"2026-10-20T19:45:00Z","v":48555,"vw":1.330532},{"c":1.32,"h":1.33,"l":1.32,"n":404,"o":1.33,"t":"2026-10-20T19:50:00Z","v":105546,"vw":1.326715},{"c":1.33,"h":1.33,"l":1.32,"n":1382,"o":1.32,"t":"2026-10-20T19:55:00Z","v":227164,"vw":1.324022},{"c":1.33,"h":1.33,"l":1.33,"n":15,"o":1.33,"t":"2026-10-20T20:00:00Z","v":331964,"vw":1.33},{"c":1.33,"h":1.33,"l":1.32,"n":14,"o":1.32,"t":"2026-10-20T20:55:00Z","v":2144,"vw":1.320481},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-20T21:00:00Z","v":63745,"vw":1.33},{"c":1.3093,"h":1.3093,"l":1.3093,"n":1,"o":1.3093,"t":"2026-10-20T21:55:00Z","v":200,"vw":1.3093},{"c":1.33,"h":1.33,"l":1.33,"n":5,"o":1.33,"t":"2026-10-20T23:45:00Z","v":303,"vw":1.33},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-21T11:00:00Z","v":637,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-10-21T11:15:00Z","v":1493,"vw":1.34},{"c":1.345,"h":1.345,"l":1.345,"n":3,"o":1.345,"t":"2026-10-21T11:40:00Z","v":950,"vw":1.345},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-21T12:55:00Z","v":200,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-21T13:10:00Z","v":100,"vw":1.34},{"c":1.33,"h":1.33,"l":1.33,"n":2,"o":1.33,"t":"2026-10-21T13:25:00Z","v":501,"vw":1.33},{"c":1.32,"h":1.34,"l":1.32,"n":476,"o":1.33,"t":"2026-10-21T13:30:00Z","v":124446,"vw":1.33046},{"c":1.335,"h":1.335,"l":1.32,"n":197,"o":1.33,"t":"2026-10-21T13:35:00Z","v":27923,"vw":1.329425},{"c":1.345,"h":1.345,"l":1.3326,"n":290,"o":1.335,"t":"2026-10-21T13:40:00Z","v":57416,"vw":1.340524},{"c":1.355,"h":1.365,"l":1.34,"n":731,"o":1.34,"t":"2026-10-21T13:45:00Z","v":287020,"vw":1.358647},{"c":1.34,"h":1.365,"l":1.34,"n":476,"o":1.359,"t":"2026-10-21T13:50:00Z","v":286643,"vw":1.357609},{"c":1.335,"h":1.345,"l":1.33,"n":117,"o":1.34,"t":"2026-10-21T13:55:00Z","v":47065,"vw":1.33986},{"c":1.32,"h":1.335,"l":1.32,"n":220,"o":1.33,"t":"2026-10-21T14:00:00Z","v":66312,"vw":1.327354},{"c":1.325,"h":1.33,"l":1.32,"n":205,"o":1.325,"t":"2026-10-21T14:05:00Z","v":59545,"vw":1.323554},{"c":1.3399,"h":1.3399,"l":1.32,"n":426,"o":1.325,"t":"2026-10-21T14:10:00Z","v":119659,"vw":1.329951},{"c":1.32,"h":1.335,"l":1.32,"n":263,"o":1.335,"t":"2026-10-21T14:15:00Z","v":50338,"vw":1.33013},{"c":1.325,"h":1.325,"l":1.32,"n":229,"o":1.32,"t":"2026-10-21T14:20:00Z","v":42450,"vw":1.324004},{"c":1.33,"h":1.33,"l":1.32,"n":192,"o":1.325,"t":"2026-10-21T14:25:00Z","v":39316,"vw":1.325749},{"c":1.335,"h":1.3388,"l":1.325,"n":290,"o":1.325,"t":"2026-10-21T14:30:00Z","v":64101,"vw":1.329345},{"c":1.335,"h":1.34,"l":1.33,"n":241,"o":1.335,"t":"2026-10-21T14:35:00Z","v":27963,"vw":1.333157},{"c":1.33,"h":1.34,"l":1.33,"n":301,"o":1.335,"t":"2026-10-21T14:40:00Z","v":24214,"vw":1.333969},{"c":1.34,"h":1.34,"l":1.33,"n":351,"o":1.335,"t":"2026-10-21T14:45:00Z","v":67552,"vw":1.331573},{"c":1.3333,"h":1.34,"l":1.33,"n":264,"o":1.33,"t":"2026-10-21T14:50:00Z","v":35538,"vw":1.33201},{"c":1.335,"h":1.3399,"l":1.33,"n":262,"o":1.33,"t":"2026-10-21T14:55:00Z","v":51733,"vw":1.33401},{"c":1.325,"h":1.335,"l":1.325,"n":468,"o":1.33,"t":"2026-10-21T15:00:00Z","v":81877,"vw":1.329512},{"c":1.325,"h":1.325,"l":1.325,"n":76,"o":1.325,"t":"2026-10-21T15:05:00Z","v":8317,"vw":1.325},{"c":1.325,"h":1.33,"l":1.32,"n":137,"o":1.325,"t":"2026-10-21T15:10:00Z","v":19564,"vw":1.32478},{"c":1.32,"h":1.325,"l":1.32,"n":66,"o":1.325,"t":"2026-10-21T15:15:00Z","v":5742,"vw":1.324004},{"c":1.35,"h":1.35,"l":1.32,"n":301,"o":1.32,"t":"2026-10-21T15:20:00Z","v":351359,"vw":1.338265},{"c":1.355,"h":1.36,"l":1.345,"n":146,"o":1.345,"t":"2026-10-21T15:25:00Z","v":222826,"vw":1.349404},{"c":1.345,"h":1.3566,"l":1.34,"n":356,"o":1.355,"t":"2026-10-21T15:30:00Z","v":185220,"vw":1.349777},{"c":1.3499,"h":1.35,"l":1.34,"n":67,"o":1.35,"t":"2026-10-21T15:35:00Z","v":21851,"vw":1.345554},{"c":1.3499,"h":1.3499,"l":1.34,"n":73,"o":1.345,"t":"2026-10-21T15:40:00Z","v":36562,"vw":1.347374},{"c":1.345,"h":1.35,"l":1.34,"n":144,"o":1.35,"t":"2026-10-21T15:45:00Z","v":11497,"vw":1.344219},{"c":1.34,"h":1.35,"l":1.34,"n":117,"o":1.35,"t":"2026-10-21T15:50:00Z","v":9549,"vw":1.344564},{"c":1.345,"h":1.35,"l":1.34,"n":143,"o":1.3494,"t":"2026-10-21T15:55:00Z","v":7085,"vw":1.343597},{"c":1.35,"h":1.35,"l":1.34,"n":151,"o":1.345,"t":"2026-10-21T16:00:00Z","v":5622,"vw":1.343455},{"c":1.35,"h":1.35,"l":1.34,"n":173,"o":1.35,"t":"2026-10-21T16:05:00Z","v":18626,"vw":1.346123},{"c":1.335,"h":1.35,"l":1.335,"n":337,"o":1.3444,"t":"2026-10-21T16:10:00Z","v":61673,"vw":1.339779},{"c":1.335,"h":1.35,"l":1.33,"n":156,"o":1.3382,"t":"2026-10-21T16:15:00Z","v":96771,"vw":1.335809},{"c":1.3395,"h":1.34,"l":1.335,"n":67,"o":1.335,"t":"2026-10-21T16:20:00Z","v":5376,"vw":1.337021},{"c":1.34,"h":1.34,"l":1.335,"n":104,"o":1.335,"t":"2026-10-21T16:25:00Z","v":7259,"vw":1.33652},{"c":1.35,"h":1.35,"l":1.335,"n":168,"o":1.335,"t":"2026-10-21T16:30:00Z","v":37332,"vw":1.340416},{"c":1.35,"h":1.35,"l":1.3401,"n":100,"o":1.345,"t":"2026-10-21T16:35:00Z","v":14228,"vw":1.345995},{"c":1.335,"h":1.35,"l":1.335,"n":190,"o":1.35,"t":"2026-10-21T16:40:00Z","v":65854,"vw":1.340556},{"c":1.34,"h":1.34,"l":1.335,"n":73,"o":1.335,"t":"2026-10-21T16:45:00Z","v":5092,"vw":1.335461},{"c":1.34,"h":1.34,"l":1.335,"n":129,"o":1.34,"t":"2026-10-21T16:50:00Z","v":26719,"vw":1.33814},{"c":1.34,"h":1.34,"l":1.33,"n":141,"o":1.34,"t":"2026-10-21T16:55:00Z","v":39000,"vw":1.33482},{"c":1.335,"h":1.34,"l":1.33,"n":107,"o":1.34,"t":"2026-10-21T17:00:00Z","v":9523,"vw":1.336085},{"c":1.3355,"h":1.34,"l":1.33,"n":101,"o":1.335,"t":"2026-10-21T17:05:00Z","v":12343,"vw":1.337308},{"c":1.3313,"h":1.34,"l":1.33,"n":273,"o":1.34,"t":"2026-10-21T17:10:00Z","v":45660,"vw":1.335045},{"c":1.335,"h":1.338,"l":1.33,"n":289,"o":1.33,"t":"2026-10-21T17:15:00Z","v":23854,"vw":1.332682},{"c":1.325,"h":1.335,"l":1.32,"n":268,"o":1.33,"t":"2026-10-21T17:20:00Z","v":97607,"vw":1.329066},{"c":1.325,"h":1.33,"l":1.32,"n":134,"o":1.325,"t":"2026-10-21T17:25:00Z","v":16621,"vw":1.323338},{"c":1.325,"h":1.33,"l":1.32,"n":132,"o":1.325,"t":"2026-10-21T17:30:00Z","v":18123,"vw":1.322822},{"c":1.325,"h":1.33,"l":1.325,"n":90,"o":1.33,"t":"2026-10-21T17:35:00Z","v":7844,"vw":1.326646},{"c":1.33,"h":1.335,"l":1.325,"n":270,"o":1.325,"t":"2026-10-21T17:40:00Z","v":63431,"vw":1.330326},{"c":1.33,"h":1.3379,"l":1.33,"n":127,"o":1.33,"t":"2026-10-21T17:45:00Z","v":47702,"vw":1.332211},{"c":1.335,"h":1.335,"l":1.33,"n":66,"o":1.335,"t":"2026-10-21T17:50:00Z","v":3806,"vw":1.332226},{"c":1.3299,"h":1.335,"l":1.32,"n":132,"o":1.335,"t":"2026-10-21T17:55:00Z","v":51562,"vw":1.328216},{"c":1.325,"h":1.33,"l":1.3201,"n":246,"o":1.325,"t":"2026-10-21T18:00:00Z","v":128375,"vw":1.327079},{"c":1.33,"h":1.33,"l":1.325,"n":48,"o":1.325,"t":"2026-10-21T18:05:00Z","v":2499,"vw":1.329205},{"c":1.3234,"h":1.33,"l":1.32,"n":55,"o":1.33,"t":"2026-10-21T18:10:00Z","v":4212,"vw":1.324465},{"c":1.32,"h":1.33,"l":1.32,"n":67,"o":1.32,"t":"2026-10-21T18:15:00Z","v":4544,"vw":1.323995},{"c":1.325,"h":1.33,"l":1.32,"n":165,"o":1.325,"t":"2026-10-21T18:20:00Z","v":17557,"vw":1.327047},{"c":1.32,"h":1.33,"l":1.32,"n":101,"o":1.32,"t":"2026-10-21T18:25:00Z","v":10946,"vw":1.325309},{"c":1.32,"h":1.33,"l":1.32,"n":159,"o":1.32,"t":"2026-10-21T18:30:00Z","v":5745,"vw":1.323743},{"c":1.3213,"h":1.33,"l":1.32,"n":273,"o":1.32,"t":"2026-10-21T18:35:00Z","v":37410,"vw":1.328137},{"c":1.32,"h":1.3299,"l":1.32,"n":194,"o":1.32,"t":"2026-10-21T18:40:00Z","v":45824,"vw":1.321751},{"c":1.315,"h":1.33,"l":1.315,"n":362,"o":1.325,"t":"2026-10-21T18:45:00Z","v":121366,"vw":1.320395},{"c":1.325,"h":1.33,"l":1.31,"n":265,"o":1.315,"t":"2026-10-21T18:50:00Z","v":59216,"vw":1.320641},{"c":1.325,"h":1.325,"l":1.32,"n":90,"o":1.3249,"t":"2026-10-21T18:55:00Z","v":6190,"vw":1.323922},{"c":1.3102,"h":1.33,"l":1.31,"n":241,"o":1.3226,"t":"2026-10-21T19:00:00Z","v":53519,"vw":1.319036},{"c":1.31,"h":1.32,"l":1.31,"n":67,"o":1.32,"t":"2026-10-21T19:05:00Z","v":69196,"vw":1.314761},{"c":1.31,"h":1.32,"l":1.31,"n":96,"o":1.31,"t":"2026-10-21T19:10:00Z","v":8152,"vw":1.314064},{"c":1.315,"h":1.32,"l":1.31,"n":115,"o":1.315,"t":"2026-10-21T19:15:00Z","v":35925,"vw":1.31835},{"c":1.31,"h":1.32,"l":1.31,"n":100,"o":1.315,"t":"2026-10-21T19:20:00Z","v":13666,"vw":1.317224},{"c":1.33,"h":1.33,"l":1.315,"n":189,"o":1.315,"t":"2026-10-21T19:25:00Z","v":47952,"vw":1.319208},{"c":1.32,"h":1.33,"l":1.32,"n":59,"o":1.325,"t":"2026-10-21T19:30:00Z","v":9704,"vw":1.325758},{"c":1.325,"h":1.33,"l":1.325,"n":130,"o":1.325,"t":"2026-10-21T19:35:00Z","v":14872,"vw":1.325286},{"c":1.32,"h":1.33,"l":1.32,"n":260,"o":1.325,"t":"2026-10-21T19:40:00Z","v":23766,"vw":1.32423},{"c":1.325,"h":1.33,"l":1.32,"n":490,"o":1.3201,"t":"2026-10-21T19:45:00Z","v":40937,"vw":1.323757},{"c":1.3201,"h":1.33,"l":1.32,"n":720,"o":1.33,"t":"2026-10-21T19:50:00Z","v":145413,"vw":1.324641},{"c":1.325,"h":1.33,"l":1.32,"n":855,"o":1.325,"t":"2026-10-21T19:55:00Z","v":216557,"vw":1.323292},{"c":1.33,"h":1.33,"l":1.33,"n":12,"o":1.33,"t":"2026-10-21T20:00:00Z","v":362720,"vw":1.33},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-21T20:20:00Z","v":100,"vw":1.33},{"c":1.3401,"h":1.3446,"l":1.34,"n":5,"o":1.3446,"t":"2026-10-21T22:15:00Z","v":13418,"vw":1.342676},{"c":1.3161,"h":1.3161,"l":1.3161,"n":1,"o":1.3161,"t":"2026-10-21T23:00:00Z","v":130,"vw":1.3161},{"c":1.3201,"h":1.329,"l":1.305,"n":126,"o":1.32,"t":"2026-10-22T13:30:00Z","v":66165,"vw":1.314795},{"c":1.3201,"h":1.33,"l":1.32,"n":55,"o":1.325,"t":"2026-10-22T13:35:00Z","v":28523,"vw":1.324136},{"c":1.3188,"h":1.33,"l":1.315,"n":95,"o":1.3201,"t":"2026-10-22T13:40:00Z","v":89678,"vw":1.321077},{"c":1.315,"h":1.315,"l":1.31,"n":33,"o":1.315,"t":"2026-10-22T13:45:00Z","v":31969,"vw":1.314911},{"c":1.315,"h":1.315,"l":1.31,"n":41,"o":1.315,"t":"2026-10-22T13:50:00Z","v":4901,"vw":1.31412},{"c":1.315,"h":1.32,"l":1.31,"n":132,"o":1.31,"t":"2026-10-22T13:55:00Z","v":79945,"vw":1.315636},{"c":1.315,"h":1.33,"l":1.3142,"n":146,"o":1.315,"t":"2026-10-22T14:00:00Z","v":83097,"vw":1.319182},{"c":1.315,"h":1.32,"l":1.31,"n":28,"o":1.32,"t":"2026-10-22T14:05:00Z","v":7299,"vw":1.318967},{"c":1.305,"h":1.31,"l":1.3,"n":100,"o":1.31,"t":"2026-10-22T14:10:00Z","v":109725,"vw":1.309875},{"c":1.295,"h":1.3,"l":1.29,"n":99,"o":1.3,"t":"2026-10-22T14:15:00Z","v":74374,"vw":1.299523},{"c":1.29,"h":1.2974,"l":1.285,"n":276,"o":1.295,"t":"2026-10-22T14:20:00Z","v":148598,"vw":1.290153},{"c":1.2974,"h":1.3,"l":1.29,"n":122,"o":1.295,"t":"2026-10-22T14:25:00Z","v":16455,"vw":1.291689},{"c":1.28,"h":1.2995,"l":1.28,"n":191,"o":1.29,"t":"2026-10-22T14:30:00Z","v":54213,"vw":1.292034},{"c":1.295,"h":1.295,"l":1.28,"n":183,"o":1.285,"t":"2026-10-22T14:35:00Z","v":96050,"vw":1.288594},{"c":1.295,"h":1.3,"l":1.2923,"n":74,"o":1.295,"t":"2026-10-22T14:40:00Z","v":80761,"vw":1.294989},{"c":1.2912,"h":1.295,"l":1.29,"n":82,"o":1.295,"t":"2026-10-22T14:45:00Z","v":8470,"vw":1.292834},{"c":1.2914,"h":1.295,"l":1.29,"n":153,"o":1.2901,"t":"2026-10-22T14:50:00Z","v":22299,"vw":1.292269},{"c":1.295,"h":1.3,"l":1.29,"n":186,"o":1.2913,"t":"2026-10-22T14:55:00Z","v":54540,"vw":1.293081},{"c":1.2912,"h":1.295,"l":1.29,"n":154,"o":1.295,"t":"2026-10-22T15:00:00Z","v":21099,"vw":1.291171},{"c":1.2912,"h":1.3,"l":1.28,"n":491,"o":1.29,"t":"2026-10-22T15:05:00Z","v":240869,"vw":1.290545},{"c":1.29,"h":1.3,"l":1.29,"n":544,"o":1.2913,"t":"2026-10-22T15:10:00Z","v":189768,"vw":1.29087},{"c":1.28,"h":1.3,"l":1.28,"n":568,"o":1.2913,"t":"2026-10-22T15:15:00Z","v":199960,"vw":1.2906},{"c":1.29,"h":1.29,"l":1.28,"n":288,"o":1.28,"t":"2026-10-22T15:20:00Z","v":45469,"vw":1.281008},{"c":1.28,"h":1.29,"l":1.28,"n":347,"o":1.285,"t":"2026-10-22T15:25:00Z","v":48458,"vw":1.281594},{"c":1.29,"h":1.3,"l":1.28,"n":670,"o":1.28,"t":"2026-10-22T15:30:00Z","v":224130,"vw":1.289285},{"c":1.28,"h":1.3,"l":1.28,"n":521,"o":1.29,"t":"2026-10-22T15:35:00Z","v":98792,"vw":1.289602},{"c":1.28,"h":1.29,"l":1.28,"n":205,"o":1.28,"t":"2026-10-22T15:40:00Z","v":28668,"vw":1.281175},{"c":1.2801,"h":1.29,"l":1.27,"n":820,"o":1.28,"t":"2026-10-22T15:45:00Z","v":308902,"vw":1.279648},{"c":1.2812,"h":1.29,"l":1.28,"n":400,"o":1.28,"t":"2026-10-22T15:50:00Z","v":71386,"vw":1.280696},{"c":1.28,"h":1.29,"l":1.28,"n":429,"o":1.28,"t":"2026-10-22T15:55:00Z","v":70359,"vw":1.281951},{"c":1.275,"h":1.29,"l":1.27,"n":424,"o":1.2839,"t":"2026-10-22T16:00:00Z","v":88091,"vw":1.280279},{"c":1.2739,"h":1.28,"l":1.27,"n":264,"o":1.28,"t":"2026-10-22T16:05:00Z","v":28027,"vw":1.272001},{"c":1.27,"h":1.28,"l":1.27,"n":234,"o":1.28,"t":"2026-10-22T16:10:00Z","v":27726,"vw":1.273045},{"c":1.273,"h":1.275,"l":1.27,"n":214,"o":1.275,"t":"2026-10-22T16:15:00Z","v":41875,"vw":1.27097},{"c":1.2701,"h":1.28,"l":1.27,"n":368,"o":1.27,"t":"2026-10-22T16:20:00Z","v":98922,"vw":1.273713},{"c":1.2727,"h":1.28,"l":1.27,"n":215,"o":1.27,"t":"2026-10-22T16:25:00Z","v":29731,"vw":1.273488},{"c":1.26,"h":1.28,"l":1.26,"n":344,"o":1.27,"t":"2026-10-22T16:30:00Z","v":102848,"vw":1.269131},{"c":1.26,"h":1.27,"l":1.26,"n":205,"o":1.265,"t":"2026-10-22T16:35:00Z","v":48431,"vw":1.265445},{"c":1.25,"h":1.265,"l":1.25,"n":177,"o":1.26,"t":"2026-10-22T16:40:00Z","v":71897,"vw":1.255469},{"c":1.26,"h":1.275,"l":1.25,"n":528,"o":1.255,"t":"2026-10-22T16:45:00Z","v":315394,"vw":1.263813},{"c":1.265,"h":1.27,"l":1.26,"n":165,"o":1.265,"t":"2026-10-22T16:50:00Z","v":51139,"vw":1.264577},{"c":1.265,"h":1.27,"l":1.26,"n":131,"o":1.265,"t":"2026-10-22T16:55:00Z","v":18070,"vw":1.264499},{"c":1.25,"h":1.265,"l":1.25,"n":152,"o":1.2601,"t":"2026-10-22T17:00:00Z","v":52725,"vw":1.258842},{"c":1.25,"h":1.2588,"l":1.25,"n":141,"o":1.25,"t":"2026-10-22T17:05:00Z","v":8989,"vw":1.253385},{"c":1.26,"h":1.265,"l":1.25,"n":155,"o":1.25,"t":"2026-10-22T17:10:00Z","v":45892,"vw":1.259755},{"c":1.2622,"h":1.265,"l":1.26,"n":116,"o":1.26,"t":"2026-10-22T17:15:00Z","v":14620,"vw":1.261221},{"c":1.26,"h":1.265,"l":1.26,"n":227,"o":1.26,"t":"2026-10-22T17:20:00Z","v":27826,"vw":1.261256},{"c":1.255,"h":1.265,"l":1.25,"n":189,"o":1.26,"t":"2026-10-22T17:25:00Z","v":52466,"vw":1.259124},{"c":1.26,"h":1.26,"l":1.25,"n":68,"o":1.255,"t":"2026-10-22T17:30:00Z","v":14770,"vw":1.252955},{"c":1.2599,"h":1.26,"l":1.25,"n":135,"o":1.255,"t":"2026-10-22T17:35:00Z","v":59426,"vw":1.259024},{"c":1.255,"h":1.26,"l":1.25,"n":132,"o":1.26,"t":"2026-10-22T17:40:00Z","v":64531,"vw":1.258219},{"c":1.25,"h":1.2573,"l":1.25,"n":64,"o":1.255,"t":"2026-10-22T17:45:00Z","v":4673,"vw":1.253259},{"c":1.245,"h":1.26,"l":1.24,"n":284,"o":1.255,"t":"2026-10-22T17:50:00Z","v":267051,"vw":1.250179},{"c":1.245,"h":1.25,"l":1.24,"n":97,"o":1.24,"t":"2026-10-22T17:55:00Z","v":37737,"vw":1.244661},{"c":1.245,"h":1.245,"l":1.24,"n":100,"o":1.24,"t":"2026-10-22T18:00:00Z","v":10695,"vw":1.243589},{"c":1.2432,"h":1.255,"l":1.24,"n":656,"o":1.24,"t":"2026-10-22T18:05:00Z","v":409081,"vw":1.245989},{"c":1.255,"h":1.255,"l":1.24,"n":582,"o":1.2431,"t":"2026-10-22T18:10:00Z","v":271450,"vw":1.247991},{"c":1.245,"h":1.26,"l":1.24,"n":295,"o":1.255,"t":"2026-10-22T18:15:00Z","v":138600,"vw":1.248212},{"c":1.245,"h":1.25,"l":1.24,"n":180,"o":1.245,"t":"2026-10-22T18:20:00Z","v":42551,"vw":1.24526},{"c":1.24,"h":1.245,"l":1.24,"n":298,"o":1.245,"t":"2026-10-22T18:25:00Z","v":36650,"vw":1.241556},{"c":1.24,"h":1.2495,"l":1.24,"n":343,"o":1.24,"t":"2026-10-22T18:30:00Z","v":34743,"vw":1.241871},{"c":1.235,"h":1.2495,"l":1.235,"n":416,"o":1.245,"t":"2026-10-22T18:35:00Z","v":135530,"vw":1.239635},{"c":1.23,"h":1.24,"l":1.23,"n":319,"o":1.235,"t":"2026-10-22T18:40:00Z","v":76432,"vw":1.234705},{"c":1.22,"h":1.2395,"l":1.22,"n":618,"o":1.23,"t":"2026-10-22T18:45:00Z","v":241741,"vw":1.226639},{"c":1.225,"h":1.23,"l":1.22,"n":240,"o":1.22,"t":"2026-10-22T18:50:00Z","v":61054,"vw":1.223547},{"c":1.22,"h":1.24,"l":1.22,"n":560,"o":1.22,"t":"2026-10-22T18:55:00Z","v":299003,"vw":1.226089},{"c":1.22,"h":1.23,"l":1.22,"n":159,"o":1.22,"t":"2026-10-22T19:00:00Z","v":24874,"vw":1.225384},{"c":1.23,"h":1.24,"l":1.22,"n":292,"o":1.22,"t":"2026-10-22T19:05:00Z","v":125494,"vw":1.22936},{"c":1.23,"h":1.24,"l":1.23,"n":212,"o":1.2395,"t":"2026-10-22T19:10:00Z","v":34280,"vw":1.232164},{"c":1.23,"h":1.235,"l":1.23,"n":474,"o":1.23,"t":"2026-10-22T19:15:00Z","v":87220,"vw":1.230922},{"c":1.235,"h":1.24,"l":1.23,"n":377,"o":1.23,"t":"2026-10-22T19:20:00Z","v":30232,"vw":1.234061},{"c":1.23,"h":1.235,"l":1.23,"n":409,"o":1.235,"t":"2026-10-22T19:25:00Z","v":45558,"vw":1.230877},{"c":1.235,"h":1.24,"l":1.23,"n":391,"o":1.235,"t":"2026-10-22T19:30:00Z","v":76993,"vw":1.234492},{"c":1.226,"h":1.24,"l":1.22,"n":519,"o":1.23,"t":"2026-10-22T19:35:00Z","v":259423,"vw":1.230334},{"c":1.225,"h":1.2299,"l":1.22,"n":152,"o":1.22,"t":"2026-10-22T19:40:00Z","v":38471,"vw":1.226787},{"c":1.235,"h":1.24,"l":1.22,"n":504,"o":1.22,"t":"2026-10-22T19:45:00Z","v":338701,"vw":1.230216},{"c":1.225,"h":1.24,"l":1.22,"n":375,"o":1.24,"t":"2026-10-22T19:50:00Z","v":122940,"vw":1.227227},{"c":1.25,"h":1.25,"l":1.22,"n":1624,"o":1.225,"t":"2026-10-22T19:55:00Z","v":828452,"vw":1.232277},{"c":1.25,"h":1.25,"l":1.25,"n":13,"o":1.25,"t":"2026-10-22T20:00:00Z","v":331620,"vw":1.25},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-22T21:30:00Z","v":3000,"vw":1.25}],"history":[{"c":2.8,"h":2.9,"l":2.78,"n":7417,"o":2.82,"t":"2024-10-21T04:00:00Z","v":1567712,"vw":2.820594},{"c":2.8,"h":2.83,"l":2.68,"n":6379,"o":2.76,"t":"2024-10-22T04:00:00Z","v":1117123,"vw":2.77258},{"c":2.77,"h":2.845,"l":2.7,"n":11495,"o":2.8,"t":"2024-10-23T04:00:00Z","v":3304784,"vw":2.743935},{"c":2.54,"h":2.78,"l":2.535,"n":9699,"o":2.77,"t":"2024-10-24T04:00:00Z","v":2052976,"vw":2.590305},{"c":2.44,"h":2.58,"l":2.44,"n":11291,"o":2.56,"t":"2024-10-25T04:00:00Z","v":2089805,"vw":2.494492},{"c":2.68,"h":2.75,"l":2.45,"n":16017,"o":2.48,"t":"2024-10-28T04:00:00Z","v":3090455,"vw":2.663824},{"c":2.8,"h":3.01,"l":2.665,"n":17699,"o":2.68,"t":"2024-10-29T04:00:00Z","v":3285326,"vw":2.857481},{"c":2.64,"h":3.01,"l":2.64,"n":10286,"o":2.74,"t":"2024-10-30T04:00:00Z","v":2056364,"vw":2.841744},{"c":2.555,"h":2.73,"l":2.54,"n":11901,"o":2.64,"t":"2024-10-31T04:00:00Z","v":2208056,"vw":2.629529},{"c":2.72,"h":2.83,"l":2.57,"n":12687,"o":2.57,"t":"2024-11-01T04:00:00Z","v":2534770,"vw":2.722694},{"c":3,"h":3.025,"l":2.655,"n":17108,"o":2.73,"t":"2024-11-04T05:00:00Z","v":3164982,"vw":2.947327},{"c":2.99,"h":3.04,"l":2.88,"n":14377,"o":2.96,"t":"2024-11-05T05:00:00Z","v":2599203,"vw":2.958458},{"c":3.22,"h":3.29,"l":2.99,"n":20189,"o":3.05,"t":"2024-11-06T05:00:00Z","v":4037055,"vw":3.192582},{"c":3.19,"h":3.3599,"l":3.165,"n":12562,"o":3.26,"t":"2024-11-07T05:00:00Z","v":2516076,"vw":3.244743},{"c":3.08,"h":3.26,"l":2.95,"n":15679,"o":3.24,"t":"2024-11-08T05:00:00Z","v":2839424,"vw":3.058981},{"c":3.09,"h":3.1694,"l":2.985,"n":16300,"o":3.05,"t":"2024-11-11T05:00:00Z","v":2902633,"vw":3.072768},{"c":2.84,"h":3.05,"l":2.825,"n":14199,"o":3.01,"t":"2024-11-12T05:00:00Z","v":2275192,"vw":2.898181},{"c":2.72,"h":2.945,"l":2.71,"n":12989,"o":2.86,"t":"2024-11-13T05:00:00Z","v":1811234,"vw":2.805805},{"c":2.46,"h":2.7527,"l":2.46,"n":11995,"o":2.72,"t":"2024-11-14T05:00:00Z","v":2623078,"vw":2.556289},{"c":2.27,"h":2.52,"l":2.26,"n":15157,"o":2.52,"t":"2024-11-15T05:00:00Z","v":3090906,"vw":2.309145},{"c":2.15,"h":2.32,"l":2.14,"n":12101,"o":2.3,"t":"2024-11-18T05:00:00Z","v":2923720,"vw":2.182558},{"c":2.12,"h":2.14,"l":2.04,"n":12970,"o":2.13,"t":"2024-11-19T05:00:00Z","v":2813964,"vw":2.096541},{"c":2.05,"h":2.14,"l":1.99,"n":11378,"o":2.11,"t":"2024-11-20T05:00:00Z","v":2447396,"vw":2.03974},{"c":2.11,"h":2.14,"l":2.005,"n":8674,"o":2.06,"t":"2024-11-21T05:00:00Z","v":1895548,"vw":2.08005},{"c":2.21,"h":2.23,"l":2.09,"n":7882,"o":2.12,"t":"2024-11-22T05:00:00Z","v":1456823,"vw":2.18019},{"c":2.28,"h":2.355,"l":2.23,"n":12750,"o":2.26,"t":"2024-11-25T05:00:00Z","v":3960299,"vw":2.285574},{"c":2.52,"h":2.77,"l":2.44,"n":18466,"o":2.51,"t":"2024-11-26T05:00:00Z","v":5295165,"vw":2.593364},{"c":2.5,"h":2.6191,"l":2.48,"n":11383,"o":2.53,"t":"2024-11-27T05:00:00Z","v":2259650,"vw":2.530663},{"c":2.48,"h":2.535,"l":2.45,"n":7135,"o":2.5,"t":"2024-11-29T05:00:00Z","v":1529081,"vw":2.497727},{"c":2.55,"h":2.5891,"l":2.475,"n":10315,"o":2.48,"t":"2024-12-02T05:00:00Z","v":2128099,"vw":2.533947},{"c":2.315,"h":2.52,"l":2.29,"n":8976,"o":2.52,"t":"2024-12-03T05:00:00Z","v":2282314,"vw":2.380251},{"c":2.255,"h":2.37,"l":2.25,"n":7250,"o":2.33,"t":"2024-12-04T05:00:00Z","v":1564891,"vw":2.299315},{"c":2.14,"h":2.22,"l":2.1,"n":9957,"o":2.18,"t":"2024-12-05T05:00:00Z","v":1874177,"vw":2.151047},{"c":2.19,"h":2.29,"l":2.13,"n":11988,"o":2.16,"t":"2024-12-06T05:00:00Z","v":2646724,"vw":2.208622},{"c":2.27,"h":2.35,"l":2.16,"n":12306,"o":2.21,"t":"2024-12-09T05:00:00Z","v":2685010,"vw":2.268522},{"c":2.19,"h":2.31,"l":2.175,"n":8008,"o":2.25,"t":"2024-12-10T05:00:00Z","v":1885720,"vw":2.23449},{"c":2.14,"h":2.195,"l":2.08,"n":9692,"o":2.17,"t":"2024-12-11T05:00:00Z","v":2252134,"vw":2.135596},{"c":2.02,"h":2.13,"l":2,"n":8587,"o":2.13,"t":"2024-12-12T05:00:00Z","v":2735332,"vw":2.042409},{"c":1.89,"h":2.03,"l":1.83,"n":12149,"o":2.03,"t":"2024-12-13T05:00:00Z","v":3524745,"vw":1.896552},{"c":2.06,"h":2.09,"l":1.915,"n":12178,"o":1.96,"t":"2024-12-16T05:00:00Z","v":3085206,"vw":2.017207},{"c":2.07,"h":2.08,"l":1.99,"n":11266,"o":2.03,"t":"2024-12-17T05:00:00Z","v":2209724,"vw":2.023356},{"c":1.905,"h":2.12,"l":1.86,"n":11138,"o":2.1,"t":"2024-12-18T05:00:00Z","v":2763420,"vw":1.983071},{"c":1.84,"h":1.92,"l":1.7801,"n":11187,"o":1.92,"t":"2024-12-19T05:00:00Z","v":2931599,"vw":1.820563},{"c":1.87,"h":1.93,"l":1.78,"n":9098,"o":1.79,"t":"2024-12-20T05:00:00Z","v":4992658,"vw":1.87087},{"c":1.95,"h":1.96,"l":1.83,"n":9893,"o":1.85,"t":"2024-12-23T05:00:00Z","v":3168591,"vw":1.916418},{"c":2.09,"h":2.1,"l":1.91,"n":5950,"o":1.94,"t":"2024-12-24T05:00:00Z","v":1810945,"vw":2.03547},{"c":2.17,"h":2.17,"l":2,"n":9667,"o":2.06,"t":"2024-12-26T05:00:00Z","v":2861945,"vw":2.086415},{"c":2.19,"h":2.22,"l":2.05,"n":11923,"o":2.13,"t":"2024-12-27T05:00:00Z","v":3078090,"vw":2.144139},{"c":2.1,"h":2.17,"l":1.99,"n":10894,"o":2.16,"t":"2024-12-30T05:00:00Z","v":3118341,"vw":2.066478},{"c":2.13,"h":2.19,"l":2.06,"n":8730,"o":2.14,"t":"2024-12-31T05:00:00Z","v":2139456,"vw":2.123488},{"c":2.2,"h":2.35,"l":2.12,"n":11641,"o":2.17,"t":"2025-01-02T05:00:00Z","v":3452748,"vw":2.236118},{"c":2.16,"h":2.2699,"l":2.14,"n":9973,"o":2.21,"t":"2025-01-03T05:00:00Z","v":2516636,"vw":2.177526},{"c":2.16,"h":2.25,"l":2.1101,"n":9174,"o":2.17,"t":"2025-01-06T05:00:00Z","v":2008684,"vw":2.182339},{"c":2.35,"h":2.405,"l":2.15,"n":12318,"o":2.15,"t":"2025-01-07T05:00:00Z","v":4212349,"vw":2.311223},{"c":2.35,"h":2.39,"l":2.235,"n":11038,"o":2.3,"t":"2025-01-08T05:00:00Z","v":3559635,"vw":2.338189},{"c":2.055,"h":2.3,"l":2.05,"n":11708,"o":2.3,"t":"2025-01-10T05:00:00Z","v":3145365,"vw":2.142146},{"c":1.95,"h":2.05,"l":1.92,"n":9473,"o":2.05,"t":"2025-01-13T05:00:00Z","v":2078617,"vw":1.956974},{"c":1.92,"h":2.06,"l":1.9,"n":10210,"o":1.97,"t":"2025-01-14T05:00:00Z","v":6143064,"vw":1.958987},{"c":1.87,"h":2.1,"l":1.82,"n":9529,"o":2,"t":"2025-01-15T05:00:00Z","v":2617394,"vw":1.912339},{"c":1.84,"h":1.875,"l":1.81,"n":8235,"o":1.86,"t":"2025-01-16T05:00:00Z","v":2277019,"vw":1.840687},{"c":1.82,"h":1.9,"l":1.785,"n":7564,"o":1.87,"t":"2025-01-17T05:00:00Z","v":2222281,"vw":1.827059},{"c":1.84,"h":1.905,"l":1.78,"n":10800,"o":1.82,"t":"2025-01-21T05:00:00Z","v":3206094,"vw":1.838195},{"c":1.92,"h":1.965,"l":1.85,"n":10652,"o":1.85,"t":"2025-01-22T05:00:00Z","v":2428581,"vw":1.907563},{"c":1.88,"h":1.93,"l":1.86,"n":7853,"o":1.9,"t":"2025-01-23T05:00:00Z","v":1391004,"vw":1.881097},{"c":1.94,"h":2.035,"l":1.84,"n":9710,"o":1.87,"t":"2025-01-24T05:00:00Z","v":2442322,"vw":1.948636},{"c":1.93,"h":2.04,"l":1.9,"n":8004,"o":1.93,"t":"2025-01-27T05:00:00Z","v":2008806,"vw":1.961669},{"c":1.93,"h":2.11,"l":1.915,"n":8078,"o":1.97,"t":"2025-01-28T05:00:00Z","v":1651801,"vw":1.96143},{"c":1.84,"h":1.93,"l":1.79,"n":8087,"o":1.85,"t":"2025-01-29T05:00:00Z","v":1797452,"vw":1.846883},{"c":1.92,"h":2,"l":1.81,"n":8291,"o":1.88,"t":"2025-01-30T05:00:00Z","v":3615983,"vw":1.897945},{"c":1.8,"h":2,"l":1.78,"n":9089,"o":1.94,"t":"2025-01-31T05:00:00Z","v":2584019,"vw":1.887911},{"c":1.67,"h":1.78,"l":1.65,"n":10035,"o":1.78,"t":"2025-02-03T05:00:00Z","v":4479869,"vw":1.689097},{"c":1.62,"h":1.72,"l":1.605,"n":9770,"o":1.66,"t":"2025-02-04T05:00:00Z","v":2930745,"vw":1.644306},{"c":1.64,"h":1.71,"l":1.62,"n":7967,"o":1.62,"t":"2025-02-05T05:00:00Z","v":2199323,"vw":1.656459},{"c":1.6,"h":1.67,"l":1.6,"n":7093,"o":1.65,"t":"2025-02-06T05:00:00Z","v":1993384,"vw":1.623761},{"c":1.51,"h":1.61,"l":1.5,"n":8884,"o":1.6,"t":"2025-02-07T05:00:00Z","v":2373753,"vw":1.533891},{"c":1.48,"h":1.56,"l":1.47,"n":9232,"o":1.52,"t":"2025-02-10T05:00:00Z","v":1933326,"vw":1.498426},{"c":1.4,"h":1.48,"l":1.36,"n":9843,"o":1.48,"t":"2025-02-11T05:00:00Z","v":3750866,"vw":1.409758},{"c":1.43,"h":1.46,"l":1.32,"n":8219,"o":1.36,"t":"2025-02-12T05:00:00Z","v":2970866,"vw":1.403615},{"c":1.41,"h":1.44,"l":1.36,"n":8708,"o":1.43,"t":"2025-02-13T05:00:00Z","v":2122641,"vw":1.398264},{"c":2.04,"h":2.105,"l":1.535,"n":82850,"o":1.535,"t":"2025-02-14T05:00:00Z","v":42511643,"vw":1.97386},{"c":2.84,"h":3.76,"l":2.14,"n":244181,"o":2.165,"t":"2025-02-18T05:00:00Z","v":76197369,"vw":2.975934},{"c":2.6,"h":3.78,"l":2.58,"n":95052,"o":2.73,"t":"2025-02-19T05:00:00Z","v":27187669,"vw":2.999381},{"c":2.255,"h":2.6391,"l":2.21,"n":26187,"o":2.55,"t":"2025-02-20T05:00:00Z","v":7161524,"vw":2.331961},{"c":2.17,"h":2.39,"l":2.14,"n":17747,"o":2.35,"t":"2025-02-21T05:00:00Z","v":4884779,"vw":2.203157},{"c":2.14,"h":2.32,"l":2,"n":23628,"o":2.15,"t":"2025-02-24T05:00:00Z","v":5650374,"vw":2.161765},{"c":1.985,"h":2.145,"l":1.92,"n":14644,"o":2.11,"t":"2025-02-25T05:00:00Z","v":3528934,"vw":1.980537},{"c":2.04,"h":2.12,"l":1.98,"n":10747,"o":1.99,"t":"2025-02-26T05:00:00Z","v":2501224,"vw":2.035796},{"c":1.95,"h":2.105,"l":1.93,"n":10225,"o":2.02,"t":"2025-02-27T05:00:00Z","v":2193691,"vw":2.000836},{"c":1.95,"h":1.98,"l":1.8,"n":14761,"o":1.91,"t":"2025-02-28T05:00:00Z","v":6054245,"vw":1.916258},{"c":1.8,"h":1.94,"l":1.75,"n":13810,"o":1.85,"t":"2025-03-03T05:00:00Z","v":4024163,"vw":1.83345},{"c":1.9,"h":1.92,"l":1.69,"n":13521,"o":1.73,"t":"2025-03-04T05:00:00Z","v":3419343,"vw":1.817758},{"c":1.93,"h":1.95,"l":1.85,"n":10178,"o":1.91,"t":"2025-03-05T05:00:00Z","v":2309083,"vw":1.904998},{"c":2.02,"h":2.05,"l":1.88,"n":10977,"o":1.9,"t":"2025-03-06T05:00:00Z","v":2427113,"vw":1.979055},{"c":2.18,"h":2.32,"l":2.04,"n":17647,"o":2.05,"t":"2025-03-07T05:00:00Z","v":4702232,"vw":2.196478},{"c":2.05,"h":2.195,"l":1.99,"n":13801,"o":2.11,"t":"2025-03-10T04:00:00Z","v":3932419,"vw":2.088044},{"c":2.03,"h":2.115,"l":1.87,"n":12301,"o":2.09,"t":"2025-03-11T04:00:00Z","v":2802983,"vw":1.963485},{"c":2.06,"h":2.08,"l":1.96,"n":11049,"o":2.06,"t":"2025-03-12T04:00:00Z","v":1706385,"vw":2.031218},{"c":1.89,"h":2.09,"l":1.84,"n":10846,"o":2.04,"t":"2025-03-13T04:00:00Z","v":2008360,"vw":1.906589},{"c":1.94,"h":2.1,"l":1.88,"n":22300,"o":2.03,"t":"2025-03-14T04:00:00Z","v":5518056,"vw":1.959583},{"c":1.85,"h":1.95,"l":1.82,"n":14458,"o":1.94,"t":"2025-03-17T04:00:00Z","v":3374463,"vw":1.869691},{"c":1.69,"h":1.85,"l":1.69,"n":15117,"o":1.85,"t":"2025-03-18T04:00:00Z","v":3352222,"vw":1.75225},{"c":1.69,"h":1.7283,"l":1.53,"n":19148,"o":1.69,"t":"2025-03-19T04:00:00Z","v":5271521,"vw":1.615034},{"c":1.63,"h":1.74,"l":1.61,"n":14305,"o":1.65,"t":"2025-03-20T04:00:00Z","v":2726284,"vw":1.66636},{"c":1.62,"h":1.64,"l":1.53,"n":15546,"o":1.61,"t":"2025-03-21T04:00:00Z","v":10013190,"vw":1.611574},{"c":1.68,"h":1.73,"l":1.64,"n":9973,"o":1.72,"t":"2025-03-24T04:00:00Z","v":2087495,"vw":1.692261},{"c":1.6,"h":1.7,"l":1.59,"n":8351,"o":1.69,"t":"2025-03-25T04:00:00Z","v":1555264,"vw":1.609454},{"c":1.57,"h":1.62,"l":1.52,"n":12385,"o":1.585,"t":"2025-03-26T04:00:00Z","v":3240058,"vw":1.548428},{"c":1.56,"h":1.58,"l":1.49,"n":9590,"o":1.57,"t":"2025-03-27T04:00:00Z","v":2444610,"vw":1.542918},{"c":1.55,"h":1.69,"l":1.51,"n":9672,"o":1.56,"t":"2025-03-28T04:00:00Z","v":2011933,"vw":1.552657},{"c":1.46,"h":1.5019,"l":1.39,"n":11103,"o":1.5,"t":"2025-03-31T04:00:00Z","v":2906176,"vw":1.439782},{"c":1.37,"h":1.45,"l":1.3,"n":9774,"o":1.44,"t":"2025-04-01T04:00:00Z","v":3189947,"vw":1.363432},{"c":1.44,"h":1.465,"l":1.3,"n":6789,"o":1.34,"t":"2025-04-02T04:00:00Z","v":1973491,"vw":1.421765},{"c":1.38,"h":1.4494,"l":1.35,"n":12072,"o":1.37,"t":"2025-04-03T04:00:00Z","v":4176953,"vw":1.387253},{"c":1.44,"h":1.46,"l":1.32,"n":12728,"o":1.33,"t":"2025-04-04T04:00:00Z","v":3589010,"vw":1.392015},{"c":1.43,"h":1.5,"l":1.36,"n":21194,"o":1.41,"t":"2025-04-07T04:00:00Z","v":4859515,"vw":1.416869},{"c":1.36,"h":1.57,"l":1.33,"n":14238,"o":1.49,"t":"2025-04-08T04:00:00Z","v":3178512,"vw":1.390226},{"c":1.42,"h":1.49,"l":1.23,"n":15491,"o":1.36,"t":"2025-04-09T04:00:00Z","v":5102169,"vw":1.363808},{"c":1.37,"h":1.45,"l":1.36,"n":11275,"o":1.42,"t":"2025-04-10T04:00:00Z","v":2572835,"vw":1.391872},{"c":1.45,"h":1.46,"l":1.33,"n":9035,"o":1.37,"t":"2025-04-11T04:00:00Z","v":2175965,"vw":1.404271},{"c":1.43,"h":1.49,"l":1.38,"n":8190,"o":1.47,"t":"2025-04-14T04:00:00Z","v":2578426,"vw":1.410702},{"c":1.46,"h":1.53,"l":1.4,"n":10487,"o":1.41,"t":"2025-04-15T04:00:00Z","v":1875187,"vw":1.474967},{"c":1.4,"h":1.44,"l":1.39,"n":6753,"o":1.44,"t":"2025-04-16T04:00:00Z","v":1273398,"vw":1.411272},{"c":1.45,"h":1.48,"l":1.375,"n":6380,"o":1.4,"t":"2025-04-17T04:00:00Z","v":2056913,"vw":1.43344},{"c":1.42,"h":1.49,"l":1.39,"n":8102,"o":1.41,"t":"2025-04-21T04:00:00Z","v":2180886,"vw":1.432627},{"c":1.59,"h":1.59,"l":1.42,"n":8550,"o":1.44,"t":"2025-04-22T04:00:00Z","v":2327436,"vw":1.546224},{"c":1.61,"h":1.75,"l":1.6,"n":10486,"o":1.645,"t":"2025-04-23T04:00:00Z","v":2181349,"vw":1.665019},{"c":1.57,"h":1.62,"l":1.54,"n":5770,"o":1.61,"t":"2025-04-24T04:00:00Z","v":1580318,"vw":1.578059},{"c":1.55,"h":1.59,"l":1.52,"n":5216,"o":1.56,"t":"2025-04-25T04:00:00Z","v":1086380,"vw":1.554637},{"c":1.57,"h":1.64,"l":1.555,"n":6990,"o":1.56,"t":"2025-04-28T04:00:00Z","v":1610292,"vw":1.601263},{"c":1.54,"h":1.64,"l":1.49,"n":7037,"o":1.57,"t":"2025-04-29T04:00:00Z","v":2276036,"vw":1.543862},{"c":1.68,"h":1.7,"l":1.51,"n":9257,"o":1.53,"t":"2025-04-30T04:00:00Z","v":6052229,"vw":1.604597},{"c":1.69,"h":1.71,"l":1.6335,"n":6779,"o":1.67,"t":"2025-05-01T04:00:00Z","v":1501931,"vw":1.678614},{"c":1.7,"h":1.78,"l":1.69,"n":7325,"o":1.72,"t":"2025-05-02T04:00:00Z","v":1916520,"vw":1.721426},{"c":1.62,"h":1.76,"l":1.61,"n":8097,"o":1.67,"t":"2025-05-05T04:00:00Z","v":3079924,"vw":1.677643},{"c":1.28,"h":1.591,"l":1.25,"n":13734,"o":1.591,"t":"2025-05-06T04:00:00Z","v":5778286,"vw":1.381923},{"c":1.2,"h":1.4,"l":1.18,"n":11452,"o":1.4,"t":"2025-05-07T04:00:00Z","v":6746512,"vw":1.224869},{"c":1.18,"h":1.22,"l":1.09,"n":16844,"o":1.21,"t":"2025-05-08T04:00:00Z","v":7595467,"vw":1.15008},{"c":1.16,"h":1.28,"l":1.15,"n":12046,"o":1.19,"t":"2025-05-09T04:00:00Z","v":3792359,"vw":1.193235},{"c":1.17,"h":1.27,"l":1.16,"n":12530,"o":1.19,"t":"2025-05-12T04:00:00Z","v":3798541,"vw":1.203755},{"c":1.13,"h":1.2,"l":1.06,"n":18107,"o":1.2,"t":"2025-05-13T04:00:00Z","v":7336617,"vw":1.102218},{"c":0.9528,"h":1.1,"l":0.8621,"n":22262,"o":1.1,"t":"2025-05-14T04:00:00Z","v":13058570,"vw":0.937195},{"c":1.09,"h":1.09,"l":0.941,"n":12373,"o":0.95,"t":"2025-05-15T04:00:00Z","v":4407886,"vw":1.034484},{"c":1.11,"h":1.15,"l":1.06,"n":8833,"o":1.1,"t":"2025-05-16T04:00:00Z","v":3173803,"vw":1.102224},{"c":1.09,"h":1.14,"l":1.09,"n":7899,"o":1.11,"t":"2025-05-19T04:00:00Z","v":2590574,"vw":1.10708},{"c":1.16,"h":1.17,"l":1.07,"n":7016,"o":1.13,"t":"2025-05-20T04:00:00Z","v":3131017,"vw":1.134536},{"c":1.11,"h":1.17,"l":1.09,"n":5452,"o":1.14,"t":"2025-05-21T04:00:00Z","v":1417192,"vw":1.121813},{"c":1.09,"h":1.12,"l":1.07,"n":6974,"o":1.09,"t":"2025-05-22T04:00:00Z","v":1095896,"vw":1.099802},{"c":1.06,"h":1.12,"l":1.02,"n":8037,"o":1.1,"t":"2025-05-23T04:00:00Z","v":2854018,"vw":1.061593},{"c":1.08,"h":1.11,"l":1.03,"n":8461,"o":1.07,"t":"2025-05-27T04:00:00Z","v":2589052,"vw":1.071726},{"c":1.14,"h":1.19,"l":1.08,"n":5981,"o":1.09,"t":"2025-05-28T04:00:00Z","v":2201500,"vw":1.142438},{"c":1.18,"h":1.2,"l":1.1204,"n":6372,"o":1.14,"t":"2025-05-29T04:00:00Z","v":1687322,"vw":1.177909},{"c":1.17,"h":1.205,"l":1.1,"n":7370,"o":1.18,"t":"2025-05-30T04:00:00Z","v":3019043,"vw":1.153049},{"c":1.27,"h":1.37,"l":1.17,"n":11403,"o":1.19,"t":"2025-06-02T04:00:00Z","v":6018054,"vw":1.301408},{"c":1.35,"h":1.37,"l":1.23,"n":8894,"o":1.28,"t":"2025-06-03T04:00:00Z","v":2472224,"vw":1.332836},{"c":1.29,"h":1.355,"l":1.28,"n":7237,"o":1.31,"t":"2025-06-04T04:00:00Z","v":1810538,"vw":1.31088},{"c":1.29,"h":1.33,"l":1.27,"n":6039,"o":1.29,"t":"2025-06-05T04:00:00Z","v":1651780,"vw":1.295677},{"c":1.42,"h":1.47,"l":1.29,"n":10072,"o":1.3,"t":"2025-06-06T04:00:00Z","v":3475881,"vw":1.419357},{"c":1.41,"h":1.5,"l":1.37,"n":8118,"o":1.45,"t":"2025-06-09T04:00:00Z","v":2214437,"vw":1.408789},{"c":1.46,"h":1.51,"l":1.38,"n":6377,"o":1.39,"t":"2025-06-10T04:00:00Z","v":2201817,"vw":1.465901},{"c":1.45,"h":1.5,"l":1.44,"n":6196,"o":1.49,"t":"2025-06-11T04:00:00Z","v":2594726,"vw":1.465533},{"c":1.4,"h":1.45,"l":1.3801,"n":7549,"o":1.43,"t":"2025-06-12T04:00:00Z","v":2282726,"vw":1.41692},{"c":1.34,"h":1.4186,"l":1.325,"n":7735,"o":1.35,"t":"2025-06-13T04:00:00Z","v":2450471,"vw":1.356738},{"c":1.37,"h":1.41,"l":1.3204,"n":6229,"o":1.35,"t":"2025-06-16T04:00:00Z","v":1764080,"vw":1.373883},{"c":1.3,"h":1.39,"l":1.29,"n":6282,"o":1.35,"t":"2025-06-17T04:00:00Z","v":1667801,"vw":1.337628},{"c":1.29,"h":1.36,"l":1.26,"n":7667,"o":1.29,"t":"2025-06-18T04:00:00Z","v":2123957,"vw":1.314411},{"c":1.23,"h":1.3292,"l":1.2101,"n":8987,"o":1.31,"t":"2025-06-20T04:00:00Z","v":3630549,"vw":1.253349},{"c":1.22,"h":1.2595,"l":1.18,"n":6719,"o":1.2,"t":"2025-06-23T04:00:00Z","v":1610080,"vw":1.221862},{"c":1.25,"h":1.29,"l":1.2,"n":8020,"o":1.22,"t":"2025-06-24T04:00:00Z","v":3013406,"vw":1.255907},{"c":1.24,"h":1.275,"l":1.21,"n":6456,"o":1.26,"t":"2025-06-25T04:00:00Z","v":1460855,"vw":1.236165},{"c":1.2,"h":1.245,"l":1.16,"n":9437,"o":1.23,"t":"2025-06-26T04:00:00Z","v":3129087,"vw":1.196731},{"c":1.18,"h":1.23,"l":1.17,"n":8210,"o":1.2,"t":"2025-06-27T04:00:00Z","v":5178774,"vw":1.185282},{"c":1.13,"h":1.19,"l":1.12,"n":6290,"o":1.18,"t":"2025-06-30T04:00:00Z","v":2137898,"vw":1.158451},{"c":1.18,"h":1.23,"l":1.11,"n":6906,"o":1.13,"t":"2025-07-01T04:00:00Z","v":2211580,"vw":1.182092},{"c":1.2,"h":1.29,"l":1.18,"n":10954,"o":1.19,"t":"2025-07-02T04:00:00Z","v":4810250,"vw":1.225856},{"c":1.19,"h":1.21,"l":1.17,"n":4389,"o":1.2,"t":"2025-07-03T04:00:00Z","v":1384912,"vw":1.189269},{"c":1.16,"h":1.23,"l":1.13,"n":6883,"o":1.22,"t":"2025-07-07T04:00:00Z","v":1981991,"vw":1.168162},{"c":1.2,"h":1.25,"l":1.1704,"n":10898,"o":1.19,"t":"2025-07-08T04:00:00Z","v":3707938,"vw":1.210065},{"c":1.21,"h":1.265,"l":1.19,"n":14267,"o":1.21,"t":"2025-07-09T04:00:00Z","v":9623993,"vw":1.206296},{"c":1.26,"h":1.32,"l":1.2,"n":14558,"o":1.23,"t":"2025-07-10T04:00:00Z","v":8098316,"vw":1.239459},{"c":1.28,"h":1.33,"l":1.255,"n":10290,"o":1.29,"t":"2025-07-11T04:00:00Z","v":2907374,"vw":1.291114},{"c":1.29,"h":1.3,"l":1.25,"n":7924,"o":1.27,"t":"2025-07-14T04:00:00Z","v":1802793,"vw":1.276544},{"c":1.24,"h":1.31,"l":1.22,"n":6506,"o":1.29,"t":"2025-07-15T04:00:00Z","v":1872305,"vw":1.250213},{"c":1.23,"h":1.29,"l":1.21,"n":8879,"o":1.24,"t":"2025-07-16T04:00:00Z","v":2175245,"vw":1.248258},{"c":1.24,"h":1.27,"l":1.23,"n":7862,"o":1.24,"t":"2025-07-17T04:00:00Z","v":1772695,"vw":1.244973},{"c":1.25,"h":1.35,"l":1.24,"n":9131,"o":1.26,"t":"2025-07-18T04:00:00Z","v":3713274,"vw":1.288573},{"c":1.32,"h":1.36,"l":1.25,"n":11842,"o":1.25,"t":"2025-07-21T04:00:00Z","v":3427697,"vw":1.329138},{"c":1.42,"h":1.42,"l":1.31,"n":8916,"o":1.33,"t":"2025-07-22T04:00:00Z","v":2900818,"vw":1.376618},{"c":1.66,"h":1.69,"l":1.43,"n":16254,"o":1.445,"t":"2025-07-23T04:00:00Z","v":7049378,"vw":1.59021},{"c":1.51,"h":1.685,"l":1.49,"n":10661,"o":1.65,"t":"2025-07-24T04:00:00Z","v":3838857,"vw":1.561359},{"c":1.5,"h":1.5394,"l":1.4535,"n":7923,"o":1.52,"t":"2025-07-25T04:00:00Z","v":2791268,"vw":1.498385},{"c":1.47,"h":1.5299,"l":1.45,"n":7890,"o":1.49,"t":"2025-07-28T04:00:00Z","v":2257560,"vw":1.485645},{"c":1.4,"h":1.475,"l":1.395,"n":6444,"o":1.47,"t":"2025-07-29T04:00:00Z","v":1995193,"vw":1.424594},{"c":1.29,"h":1.5,"l":1.265,"n":15515,"o":1.44,"t":"2025-07-30T04:00:00Z","v":9255398,"vw":1.344702},{"c":1.23,"h":1.315,"l":1.22,"n":13109,"o":1.29,"t":"2025-07-31T04:00:00Z","v":5859750,"vw":1.253016},{"c":1.08,"h":1.225,"l":1,"n":25547,"o":1.225,"t":"2025-08-01T04:00:00Z","v":19088419,"vw":1.086544},{"c":1.1,"h":1.19,"l":1.1,"n":15460,"o":1.11,"t":"2025-08-04T04:00:00Z","v":9617156,"vw":1.141601},{"c":1.12,"h":1.16,"l":1.07,"n":12106,"o":1.12,"t":"2025-08-05T04:00:00Z","v":5003810,"vw":1.110947},{"c":1.06,"h":1.12,"l":1.0212,"n":9160,"o":1.12,"t":"2025-08-06T04:00:00Z","v":5387054,"vw":1.057758},{"c":1.05,"h":1.1,"l":0.9842,"n":12427,"o":1.06,"t":"2025-08-07T04:00:00Z","v":8565518,"vw":1.053673},{"c":1.04,"h":1.105,"l":1.01,"n":7924,"o":1.04,"t":"2025-08-08T04:00:00Z","v":3658903,"vw":1.046828},{"c":1.03,"h":1.06,"l":1.02,"n":5872,"o":1.05,"t":"2025-08-11T04:00:00Z","v":2229859,"vw":1.035535},{"c":1.03,"h":1.0689,"l":1.01,"n":4117,"o":1.04,"t":"2025-08-12T04:00:00Z","v":1930569,"vw":1.030957},{"c":1.04,"h":1.08,"l":1.03,"n":11150,"o":1.06,"t":"2025-08-13T04:00:00Z","v":8033857,"vw":1.053941},{"c":1.07,"h":1.085,"l":0.9901,"n":13627,"o":1.05,"t":"2025-08-14T04:00:00Z","v":8138295,"vw":1.03729},{"c":1.1,"h":1.21,"l":1.07,"n":12256,"o":1.07,"t":"2025-08-15T04:00:00Z","v":5885676,"vw":1.129684},{"c":1.09,"h":1.136,"l":1.075,"n":7193,"o":1.11,"t":"2025-08-18T04:00:00Z","v":2746085,"vw":1.095557},{"c":1.05,"h":1.12,"l":1.03,"n":6715,"o":1.1,"t":"2025-08-19T04:00:00Z","v":2697163,"vw":1.069359},{"c":1.06,"h":1.0796,"l":1.03,"n":5879,"o":1.06,"t":"2025-08-20T04:00:00Z","v":2490866,"vw":1.048},{"c":1.12,"h":1.13,"l":1.04,"n":9886,"o":1.04,"t":"2025-08-21T04:00:00Z","v":3475183,"vw":1.088954},{"c":1.19,"h":1.23,"l":1.11,"n":11731,"o":1.12,"t":"2025-08-22T04:00:00Z","v":7303040,"vw":1.194266},{"c":1.16,"h":1.25,"l":1.16,"n":7145,"o":1.21,"t":"2025-08-25T04:00:00Z","v":4758278,"vw":1.19642},{"c":1.16,"h":1.2,"l":1.13,"n":4660,"o":1.18,"t":"2025-08-26T04:00:00Z","v":1635797,"vw":1.155512},{"c":1.16,"h":1.205,"l":1.15,"n":4952,"o":1.16,"t":"2025-08-27T04:00:00Z","v":1602197,"vw":1.17431},{"c":1.18,"h":1.27,"l":1.17,"n":12018,"o":1.18,"t":"2025-08-28T04:00:00Z","v":8117853,"vw":1.216588},{"c":1.13,"h":1.2,"l":1.11,"n":4928,"o":1.18,"t":"2025-08-29T04:00:00Z","v":3344250,"vw":1.136333},{"c":1.12,"h":1.18,"l":1.12,"n":7009,"o":1.15,"t":"2025-09-02T04:00:00Z","v":3281209,"vw":1.147722},{"c":1.12,"h":1.2065,"l":1.11,"n":6681,"o":1.11,"t":"2025-09-03T04:00:00Z","v":3048377,"vw":1.148555},{"c":1.11,"h":1.1371,"l":1.06,"n":5886,"o":1.11,"t":"2025-09-04T04:00:00Z","v":2653115,"vw":1.093824},{"c":1.15,"h":1.18,"l":1.1,"n":7050,"o":1.1,"t":"2025-09-05T04:00:00Z","v":2359221,"vw":1.146885},{"c":1.14,"h":1.15,"l":1.12,"n":4059,"o":1.13,"t":"2025-09-08T04:00:00Z","v":1235270,"vw":1.13254},{"c":1.14,"h":1.14,"l":1.09,"n":5453,"o":1.13,"t":"2025-09-09T04:00:00Z","v":1525854,"vw":1.112488},{"c":1.11,"h":1.15,"l":1.1,"n":7219,"o":1.14,"t":"2025-09-10T04:00:00Z","v":1741352,"vw":1.125304},{"c":1.17,"h":1.17,"l":1.11,"n":5912,"o":1.11,"t":"2025-09-11T04:00:00Z","v":2004958,"vw":1.147112},{"c":1.13,"h":1.16,"l":1.12,"n":6054,"o":1.16,"t":"2025-09-12T04:00:00Z","v":1585522,"vw":1.138346},{"c":1.15,"h":1.1765,"l":1.12,"n":5977,"o":1.13,"t":"2025-09-15T04:00:00Z","v":2065343,"vw":1.145883},{"c":1.18,"h":1.21,"l":1.14,"n":9614,"o":1.14,"t":"2025-09-16T04:00:00Z","v":2685937,"vw":1.177587},{"c":1.13,"h":1.2,"l":1.13,"n":10692,"o":1.19,"t":"2025-09-17T04:00:00Z","v":3179119,"vw":1.16905},{"c":1.21,"h":1.23,"l":1.165,"n":18150,"o":1.17,"t":"2025-09-18T04:00:00Z","v":7231592,"vw":1.20089},{"c":1.16,"h":1.23,"l":1.14,"n":8040,"o":1.22,"t":"2025-09-19T04:00:00Z","v":3749789,"vw":1.176635},{"c":1.17,"h":1.18,"l":1.13,"n":8885,"o":1.17,"t":"2025-09-22T04:00:00Z","v":2595299,"vw":1.158575},{"c":1.17,"h":1.2,"l":1.155,"n":7106,"o":1.19,"t":"2025-09-23T04:00:00Z","v":2972475,"vw":1.175918},{"c":1.23,"h":1.23,"l":1.16,"n":7981,"o":1.17,"t":"2025-09-24T04:00:00Z","v":3644853,"vw":1.202925},{"c":1.2,"h":1.22,"l":1.18,"n":5923,"o":1.21,"t":"2025-09-25T04:00:00Z","v":2214675,"vw":1.195365},{"c":1.25,"h":1.2575,"l":1.19,"n":8549,"o":1.21,"t":"2025-09-26T04:00:00Z","v":3271771,"vw":1.220974},{"c":1.27,"h":1.3,"l":1.21,"n":8690,"o":1.26,"t":"2025-09-29T04:00:00Z","v":4928557,"vw":1.248686},{"c":1.24,"h":1.306,"l":1.2,"n":7043,"o":1.27,"t":"2025-09-30T04:00:00Z","v":2700230,"vw":1.243534},{"c":1.24,"h":1.27,"l":1.23,"n":6102,"o":1.24,"t":"2025-10-01T04:00:00Z","v":2403216,"vw":1.25294},{"c":1.29,"h":1.29,"l":1.23,"n":8695,"o":1.25,"t":"2025-10-02T04:00:00Z","v":2488522,"vw":1.255155},{"c":1.33,"h":1.34,"l":1.27,"n":7186,"o":1.27,"t":"2025-10-03T04:00:00Z","v":2435925,"vw":1.316612},{"c":1.38,"h":1.43,"l":1.36,"n":8999,"o":1.4,"t":"2025-10-06T04:00:00Z","v":2235633,"vw":1.387664},{"c":1.35,"h":1.41,"l":1.29,"n":7585,"o":1.39,"t":"2025-10-07T04:00:00Z","v":2416386,"vw":1.340088},{"c":1.47,"h":1.48,"l":1.35,"n":9118,"o":1.36,"t":"2025-10-08T04:00:00Z","v":3574539,"vw":1.435312},{"c":1.51,"h":1.53,"l":1.45,"n":12001,"o":1.48,"t":"2025-10-09T04:00:00Z","v":3065079,"vw":1.495907},{"c":1.23,"h":1.46,"l":1.2,"n":12982,"o":1.44,"t":"2025-10-10T04:00:00Z","v":7230957,"vw":1.300215},{"c":1.27,"h":1.33,"l":1.2,"n":9621,"o":1.32,"t":"2025-10-13T04:00:00Z","v":3785980,"vw":1.26452},{"c":1.23,"h":1.26,"l":1.2,"n":7657,"o":1.23,"t":"2025-10-14T04:00:00Z","v":2820617,"vw":1.229687},{"c":1.27,"h":1.3,"l":1.23,"n":9312,"o":1.24,"t":"2025-10-15T04:00:00Z","v":2903924,"vw":1.27558},{"c":1.27,"h":1.3798,"l":1.25,"n":10912,"o":1.27,"t":"2025-10-16T04:00:00Z","v":3317352,"vw":1.298919},{"c":1.23,"h":1.27,"l":1.21,"n":7976,"o":1.255,"t":"2025-10-17T04:00:00Z","v":2556266,"vw":1.23191},{"c":1.29,"h":1.3295,"l":1.25,"n":8661,"o":1.26,"t":"2025-10-20T04:00:00Z","v":3782938,"vw":1.286038},{"c":1.26,"h":1.32,"l":1.23,"n":8696,"o":1.29,"t":"2025-10-21T04:00:00Z","v":2316930,"vw":1.266813},{"c":1.21,"h":1.27,"l":1.19,"n":8933,"o":1.27,"t":"2025-10-22T04:00:00Z","v":2962169,"vw":1.21705},{"c":1.21,"h":1.23,"l":1.19,"n":5644,"o":1.2,"t":"2025-10-23T04:00:00Z","v":1647653,"vw":1.209433},{"c":1.2,"h":1.24,"l":1.2,"n":8706,"o":1.21,"t":"2025-10-24T04:00:00Z","v":1739604,"vw":1.212727},{"c":1.23,"h":1.26,"l":1.21,"n":8194,"o":1.21,"t":"2025-10-27T04:00:00Z","v":2152186,"vw":1.231639},{"c":1.26,"h":1.31,"l":1.205,"n":8761,"o":1.235,"t":"2025-10-28T04:00:00Z","v":3621926,"vw":1.271527},{"c":1.22,"h":1.28,"l":1.21,"n":6334,"o":1.26,"t":"2025-10-29T04:00:00Z","v":2919533,"vw":1.246194},{"c":1.21,"h":1.26,"l":1.21,"n":4733,"o":1.21,"t":"2025-10-30T04:00:00Z","v":1243087,"vw":1.233582},{"c":1.24,"h":1.28,"l":1.21,"n":5114,"o":1.25,"t":"2025-10-31T04:00:00Z","v":1643735,"vw":1.237093},{"c":1.18,"h":1.26,"l":1.17,"n":7031,"o":1.25,"t":"2025-11-03T05:00:00Z","v":2098226,"vw":1.193625},{"c":1.11,"h":1.175,"l":1.05,"n":6626,"o":1.16,"t":"2025-11-04T05:00:00Z","v":2138503,"vw":1.112459},{"c":1.11,"h":1.14,"l":1.08,"n":4941,"o":1.14,"t":"2025-11-05T05:00:00Z","v":1765635,"vw":1.101405},{"c":1.05,"h":1.105,"l":1.05,"n":8389,"o":1.105,"t":"2025-11-06T05:00:00Z","v":2716285,"vw":1.065421},{"c":1.18,"h":1.18,"l":1.04,"n":11779,"o":1.05,"t":"2025-11-07T05:00:00Z","v":3138038,"vw":1.118288},{"c":1.18,"h":1.23,"l":1.1602,"n":6665,"o":1.23,"t":"2025-11-10T05:00:00Z","v":2480517,"vw":1.199746},{"c":1.24,"h":1.27,"l":1.15,"n":7867,"o":1.16,"t":"2025-11-11T05:00:00Z","v":2280789,"vw":1.211554},{"c":1.23,"h":1.27,"l":1.205,"n":6894,"o":1.26,"t":"2025-11-12T05:00:00Z","v":2429101,"vw":1.229756},{"c":1.2,"h":1.2395,"l":1.19,"n":6516,"o":1.21,"t":"2025-11-13T05:00:00Z","v":1762427,"vw":1.207709},{"c":1.23,"h":1.25,"l":1.16,"n":6709,"o":1.17,"t":"2025-11-14T05:00:00Z","v":2647952,"vw":1.220644},{"c":1.23,"h":1.28,"l":1.21,"n":7672,"o":1.22,"t":"2025-11-17T05:00:00Z","v":2369849,"vw":1.248005},{"c":1.31,"h":1.31,"l":1.22,"n":7747,"o":1.23,"t":"2025-11-18T05:00:00Z","v":2837146,"vw":1.282087},{"c":1.26,"h":1.35,"l":1.23,"n":8583,"o":1.27,"t":"2025-11-19T05:00:00Z","v":2215641,"vw":1.292492},{"c":1.24,"h":1.33,"l":1.22,"n":8758,"o":1.28,"t":"2025-11-20T05:00:00Z","v":2614614,"vw":1.274328},{"c":1.23,"h":1.25,"l":1.2,"n":5747,"o":1.22,"t":"2025-11-21T05:00:00Z","v":1589154,"vw":1.225746},{"c":1.35,"h":1.35,"l":1.22,"n":12026,"o":1.23,"t":"2025-11-24T05:00:00Z","v":3837128,"vw":1.307572},{"c":1.36,"h":1.4,"l":1.3,"n":10959,"o":1.34,"t":"2025-11-25T05:00:00Z","v":2502693,"vw":1.347147},{"c":1.42,"h":1.43,"l":1.3101,"n":8053,"o":1.36,"t":"2025-11-26T05:00:00Z","v":2766631,"vw":1.375194},{"c":1.46,"h":1.49,"l":1.41,"n":6469,"o":1.42,"t":"2025-11-28T05:00:00Z","v":1405592,"vw":1.460064},{"c":1.37,"h":1.45,"l":1.345,"n":8090,"o":1.44,"t":"2025-12-01T05:00:00Z","v":1951212,"vw":1.37251},{"c":1.34,"h":1.38,"l":1.3,"n":8131,"o":1.33,"t":"2025-12-02T05:00:00Z","v":2216140,"vw":1.344281},{"c":1.52,"h":1.52,"l":1.33,"n":9686,"o":1.35,"t":"2025-12-03T05:00:00Z","v":3429231,"vw":1.433974},{"c":1.44,"h":1.51,"l":1.41,"n":5841,"o":1.48,"t":"2025-12-04T05:00:00Z","v":1541249,"vw":1.44959},{"c":1.43,"h":1.47,"l":1.42,"n":8278,"o":1.46,"t":"2025-12-05T05:00:00Z","v":2435519,"vw":1.436799},{"c":1.45,"h":1.46,"l":1.39,"n":6297,"o":1.45,"t":"2025-12-08T05:00:00Z","v":1623169,"vw":1.434655},{"c":1.42,"h":1.52,"l":1.415,"n":10210,"o":1.43,"t":"2025-12-09T05:00:00Z","v":3816995,"vw":1.46811},{"c":1.48,"h":1.5,"l":1.41,"n":8133,"o":1.42,"t":"2025-12-10T05:00:00Z","v":2234610,"vw":1.470621},{"c":1.55,"h":1.56,"l":1.45,"n":9007,"o":1.46,"t":"2025-12-11T05:00:00Z","v":2881931,"vw":1.523046},{"c":1.51,"h":1.565,"l":1.5,"n":6992,"o":1.56,"t":"2025-12-12T05:00:00Z","v":2277741,"vw":1.532826},{"c":1.47,"h":1.51,"l":1.43,"n":6631,"o":1.51,"t":"2025-12-15T05:00:00Z","v":2021451,"vw":1.467256},{"c":1.54,"h":1.56,"l":1.44,"n":8827,"o":1.51,"t":"2025-12-16T05:00:00Z","v":2523321,"vw":1.497656},{"c":1.42,"h":1.56,"l":1.41,"n":6744,"o":1.54,"t":"2025-12-17T05:00:00Z","v":1906339,"vw":1.477182},{"c":1.42,"h":1.46,"l":1.38,"n":8499,"o":1.43,"t":"2025-12-18T05:00:00Z","v":2345091,"vw":1.413947},{"c":1.42,"h":1.4799,"l":1.4,"n":12280,"o":1.42,"t":"2025-12-19T05:00:00Z","v":5715237,"vw":1.430657},{"c":1.47,"h":1.5169,"l":1.38,"n":6619,"o":1.42,"t":"2025-12-22T05:00:00Z","v":2442488,"vw":1.472116},{"c":1.36,"h":1.46,"l":1.32,"n":9102,"o":1.45,"t":"2025-12-23T05:00:00Z","v":4598871,"vw":1.37593},{"c":1.4,"h":1.42,"l":1.355,"n":2928,"o":1.37,"t":"2025-12-24T05:00:00Z","v":1051498,"vw":1.39076},{"c":1.38,"h":1.42,"l":1.36,"n":4953,"o":1.41,"t":"2025-12-26T05:00:00Z","v":2197378,"vw":1.380768},{"c":1.38,"h":1.405,"l":1.34,"n":5299,"o":1.37,"t":"2025-12-29T05:00:00Z","v":1830744,"vw":1.372713},{"c":1.31,"h":1.38,"l":1.295,"n":9397,"o":1.38,"t":"2025-12-30T05:00:00Z","v":3750818,"vw":1.329072},{"c":1.37,"h":1.375,"l":1.3,"n":8874,"o":1.31,"t":"2025-12-31T05:00:00Z","v":3054747,"vw":1.33955},{"c":1.35,"h":1.39,"l":1.31,"n":6158,"o":1.38,"t":"2026-01-02T05:00:00Z","v":2315461,"vw":1.339533},{"c":1.35,"h":1.38,"l":1.31,"n":5844,"o":1.35,"t":"2026-01-05T05:00:00Z","v":2422567,"vw":1.340941},{"c":1.41,"h":1.48,"l":1.345,"n":8640,"o":1.35,"t":"2026-01-06T05:00:00Z","v":5210270,"vw":1.422284},{"c":1.49,"h":1.54,"l":1.43,"n":9158,"o":1.45,"t":"2026-01-07T05:00:00Z","v":4254453,"vw":1.505599},{"c":1.49,"h":1.5399,"l":1.455,"n":8102,"o":1.5,"t":"2026-01-08T05:00:00Z","v":3090928,"vw":1.496658},{"c":1.71,"h":1.88,"l":1.66,"n":27105,"o":1.66,"t":"2026-01-09T05:00:00Z","v":12310493,"vw":1.769559},{"c":1.67,"h":1.84,"l":1.65,"n":20439,"o":1.84,"t":"2026-01-12T05:00:00Z","v":8559967,"vw":1.717455},{"c":1.64,"h":1.7399,"l":1.62,"n":9317,"o":1.72,"t":"2026-01-13T05:00:00Z","v":4992684,"vw":1.652298},{"c":1.7,"h":1.72,"l":1.63,"n":8900,"o":1.64,"t":"2026-01-14T05:00:00Z","v":4631482,"vw":1.68579},{"c":1.61,"h":1.72,"l":1.6,"n":13444,"o":1.7,"t":"2026-01-15T05:00:00Z","v":5638948,"vw":1.657328},{"c":1.63,"h":1.67,"l":1.595,"n":11368,"o":1.635,"t":"2026-01-16T05:00:00Z","v":4731819,"vw":1.637453},{"c":1.57,"h":1.62,"l":1.53,"n":9203,"o":1.61,"t":"2026-01-20T05:00:00Z","v":4831503,"vw":1.577569},{"c":1.6,"h":1.63,"l":1.55,"n":10465,"o":1.575,"t":"2026-01-21T05:00:00Z","v":4294663,"vw":1.584055},{"c":1.72,"h":1.75,"l":1.6107,"n":12846,"o":1.63,"t":"2026-01-22T05:00:00Z","v":5943311,"vw":1.706355},{"c":1.72,"h":1.83,"l":1.7,"n":15329,"o":1.725,"t":"2026-01-23T05:00:00Z","v":7538591,"vw":1.751932},{"c":1.51,"h":1.72,"l":1.46,"n":12785,"o":1.71,"t":"2026-01-26T05:00:00Z","v":8188522,"vw":1.541719},{"c":1.53,"h":1.62,"l":1.49,"n":10354,"o":1.51,"t":"2026-01-27T05:00:00Z","v":6543956,"vw":1.546702},{"c":1.45,"h":1.54,"l":1.45,"n":12877,"o":1.54,"t":"2026-01-28T05:00:00Z","v":6789836,"vw":1.476093},{"c":1.59,"h":1.59,"l":1.45,"n":10044,"o":1.46,"t":"2026-01-29T05:00:00Z","v":7382874,"vw":1.509149},{"c":1.84,"h":1.89,"l":1.54,"n":23110,"o":1.59,"t":"2026-01-30T05:00:00Z","v":16758196,"vw":1.763603},{"c":1.87,"h":1.925,"l":1.71,"n":22904,"o":1.81,"t":"2026-02-02T05:00:00Z","v":11402120,"vw":1.845306},{"c":1.74,"h":1.965,"l":1.71,"n":30496,"o":1.9,"t":"2026-02-03T05:00:00Z","v":8029803,"vw":1.787449},{"c":1.8,"h":1.85,"l":1.73,"n":15804,"o":1.75,"t":"2026-02-04T05:00:00Z","v":6071929,"vw":1.790059},{"c":1.63,"h":1.825,"l":1.6201,"n":12451,"o":1.8,"t":"2026-02-05T05:00:00Z","v":4067441,"vw":1.701967},{"c":1.69,"h":1.75,"l":1.63,"n":12633,"o":1.66,"t":"2026-02-06T05:00:00Z","v":3960804,"vw":1.69758},{"c":1.69,"h":1.705,"l":1.61,"n":13467,"o":1.68,"t":"2026-02-09T05:00:00Z","v":3533204,"vw":1.672895},{"c":1.69,"h":1.84,"l":1.68,"n":12322,"o":1.69,"t":"2026-02-10T05:00:00Z","v":5413505,"vw":1.760101},{"c":1.65,"h":1.71,"l":1.61,"n":10379,"o":1.7,"t":"2026-02-11T05:00:00Z","v":3006341,"vw":1.648323},{"c":1.62,"h":1.67,"l":1.56,"n":10120,"o":1.65,"t":"2026-02-12T05:00:00Z","v":3532190,"vw":1.60864},{"c":1.8,"h":1.8265,"l":1.63,"n":11869,"o":1.63,"t":"2026-02-13T05:00:00Z","v":4708840,"vw":1.785658},{"c":2.16,"h":2.175,"l":1.79,"n":16442,"o":1.8,"t":"2026-02-17T05:00:00Z","v":8545483,"vw":2.036788},{"c":2.27,"h":2.28,"l":2.105,"n":22311,"o":2.16,"t":"2026-02-18T05:00:00Z","v":6031247,"vw":2.194878},{"c":2.13,"h":2.3,"l":2.06,"n":16613,"o":2.25,"t":"2026-02-19T05:00:00Z","v":5880539,"vw":2.149956},{"c":2.05,"h":2.13,"l":2.03,"n":23022,"o":2.13,"t":"2026-02-20T05:00:00Z","v":4097490,"vw":2.073532},{"c":2.08,"h":2.15,"l":2.01,"n":23172,"o":2.06,"t":"2026-02-23T05:00:00Z","v":4401218,"vw":2.076867},{"c":2.29,"h":2.31,"l":2.1,"n":18508,"o":2.1,"t":"2026-02-24T05:00:00Z","v":6636298,"vw":2.21845},{"c":2.53,"h":2.565,"l":2.33,"n":36140,"o":2.33,"t":"2026-02-25T05:00:00Z","v":8504704,"vw":2.465819},{"c":2.73,"h":2.74,"l":2.525,"n":37268,"o":2.55,"t":"2026-02-26T05:00:00Z","v":7334229,"vw":2.657782},{"c":2.78,"h":2.8,"l":2.4608,"n":31175,"o":2.71,"t":"2026-02-27T05:00:00Z","v":8353257,"vw":2.734892},{"c":2.65,"h":2.725,"l":2.54,"n":17128,"o":2.63,"t":"2026-03-02T05:00:00Z","v":3807946,"vw":2.638396},{"c":2.53,"h":2.635,"l":2.5,"n":14056,"o":2.56,"t":"2026-03-03T05:00:00Z","v":2801427,"vw":2.565499},{"c":2.53,"h":2.6,"l":2.48,"n":12917,"o":2.55,"t":"2026-03-04T05:00:00Z","v":2689570,"vw":2.551721},{"c":2.31,"h":2.5,"l":2.285,"n":14296,"o":2.48,"t":"2026-03-05T05:00:00Z","v":4710478,"vw":2.359487},{"c":2.3,"h":2.31,"l":2.2,"n":14320,"o":2.24,"t":"2026-03-06T05:00:00Z","v":4127523,"vw":2.24607},{"c":2.5,"h":2.52,"l":2.21,"n":23781,"o":2.22,"t":"2026-03-09T04:00:00Z","v":5604726,"vw":2.43663},{"c":2.71,"h":2.71,"l":2.515,"n":17194,"o":2.515,"t":"2026-03-10T04:00:00Z","v":4590689,"vw":2.653947},{"c":2.63,"h":2.725,"l":2.61,"n":14152,"o":2.68,"t":"2026-03-11T04:00:00Z","v":2940940,"vw":2.65774},{"c":2.47,"h":2.58,"l":2.411,"n":15768,"o":2.56,"t":"2026-03-12T04:00:00Z","v":3275409,"vw":2.479956},{"c":2.4,"h":2.73,"l":2.36,"n":24140,"o":2.56,"t":"2026-03-13T04:00:00Z","v":5032983,"vw":2.455062},{"c":2.44,"h":2.54,"l":2.35,"n":20526,"o":2.4,"t":"2026-03-16T04:00:00Z","v":5644101,"vw":2.468575},{"c":2.27,"h":2.46,"l":2.255,"n":18670,"o":2.45,"t":"2026-03-17T04:00:00Z","v":4999452,"vw":2.326409},{"c":2.15,"h":2.29,"l":2.1,"n":22499,"o":2.27,"t":"2026-03-18T04:00:00Z","v":5536447,"vw":2.156657},{"c":2.22,"h":2.269,"l":2.09,"n":16340,"o":2.1,"t":"2026-03-19T04:00:00Z","v":3367978,"vw":2.183048},{"c":2.07,"h":2.26,"l":2.055,"n":18947,"o":2.23,"t":"2026-03-20T04:00:00Z","v":20747810,"vw":2.091119},{"c":2.44,"h":2.6,"l":2.13,"n":28957,"o":2.14,"t":"2026-03-23T04:00:00Z","v":11689024,"vw":2.455492},{"c":2.21,"h":2.43,"l":2.11,"n":19712,"o":2.38,"t":"2026-03-24T04:00:00Z","v":4422386,"vw":2.214276},{"c":2.33,"h":2.37,"l":2.26,"n":19227,"o":2.27,"t":"2026-03-25T04:00:00Z","v":4402998,"vw":2.318375},{"c":2.41,"h":2.5,"l":2.21,"n":23209,"o":2.28,"t":"2026-03-26T04:00:00Z","v":5254989,"vw":2.415802},{"c":2.26,"h":2.505,"l":2.255,"n":21036,"o":2.39,"t":"2026-03-27T04:00:00Z","v":6330375,"vw":2.370097},{"c":2.22,"h":2.325,"l":2.2,"n":20119,"o":2.242,"t":"2026-03-30T04:00:00Z","v":4555929,"vw":2.23465},{"c":2.44,"h":2.495,"l":2.26,"n":16279,"o":2.26,"t":"2026-03-31T04:00:00Z","v":3682883,"vw":2.423643},{"c":2.56,"h":2.67,"l":2.5,"n":24808,"o":2.5,"t":"2026-04-01T04:00:00Z","v":5044102,"vw":2.593619},{"c":2.48,"h":2.66,"l":2.45,"n":21897,"o":2.48,"t":"2026-04-02T04:00:00Z","v":4331532,"vw":2.535348},{"c":2.6,"h":2.705,"l":2.48,"n":19283,"o":2.48,"t":"2026-04-06T04:00:00Z","v":3277187,"vw":2.627195},{"c":2.62,"h":2.63,"l":2.475,"n":14150,"o":2.6,"t":"2026-04-07T04:00:00Z","v":3897869,"vw":2.566254},{"c":2.7,"h":2.82,"l":2.585,"n":16187,"o":2.75,"t":"2026-04-08T04:00:00Z","v":3578114,"vw":2.667698},{"c":2.91,"h":2.91,"l":2.695,"n":16356,"o":2.72,"t":"2026-04-09T04:00:00Z","v":4811550,"vw":2.819987},{"c":2.72,"h":2.95,"l":2.61,"n":37725,"o":2.95,"t":"2026-04-10T04:00:00Z","v":8400382,"vw":2.710844},{"c":3.06,"h":4.46,"l":3.01,"n":341625,"o":4.09,"t":"2026-04-13T04:00:00Z","v":87821952,"vw":3.651527},{"c":2.28,"h":3.08,"l":2.24,"n":80517,"o":3.03,"t":"2026-04-14T04:00:00Z","v":42325403,"vw":2.475498},{"c":2.17,"h":2.175,"l":1.85,"n":157025,"o":1.895,"t":"2026-04-15T04:00:00Z","v":74135785,"vw":1.997576},{"c":2.37,"h":2.5,"l":2.205,"n":60244,"o":2.23,"t":"2026-04-16T04:00:00Z","v":28839016,"vw":2.368684},{"c":2.39,"h":2.53,"l":2.34,"n":34257,"o":2.4,"t":"2026-04-17T04:00:00Z","v":11548900,"vw":2.410154},{"c":2.42,"h":2.56,"l":2.35,"n":28244,"o":2.37,"t":"2026-04-20T04:00:00Z","v":12063908,"vw":2.454288},{"c":2.32,"h":2.43,"l":2.23,"n":24744,"o":2.42,"t":"2026-04-21T04:00:00Z","v":8830491,"vw":2.315232},{"c":2.39,"h":2.5,"l":2.305,"n":35080,"o":2.35,"t":"2026-04-22T04:00:00Z","v":9426507,"vw":2.397749},{"c":2.35,"h":2.41,"l":2.27,"n":23506,"o":2.38,"t":"2026-04-23T04:00:00Z","v":9379010,"vw":2.336206},{"c":2.31,"h":2.38,"l":2.26,"n":19823,"o":2.33,"t":"2026-04-24T04:00:00Z","v":5527407,"vw":2.321591},{"c":2.25,"h":2.39,"l":2.23,"n":21008,"o":2.3,"t":"2026-04-27T04:00:00Z","v":6542027,"vw":2.285562},{"c":2.19,"h":2.295,"l":2.18,"n":21216,"o":2.26,"t":"2026-04-28T04:00:00Z","v":6250753,"vw":2.221542},{"c":2.11,"h":2.22,"l":2.09,"n":19225,"o":2.18,"t":"2026-04-29T04:00:00Z","v":6518285,"vw":2.118064},{"c":2.13,"h":2.175,"l":2.105,"n":15002,"o":2.13,"t":"2026-04-30T04:00:00Z","v":5045266,"vw":2.13219},{"c":2.15,"h":2.165,"l":2.08,"n":15286,"o":2.09,"t":"2026-05-01T04:00:00Z","v":4520841,"vw":2.124832},{"c":2.26,"h":2.27,"l":2.12,"n":24597,"o":2.14,"t":"2026-05-04T04:00:00Z","v":7509290,"vw":2.232275},{"c":2.17,"h":2.325,"l":2.14,"n":18550,"o":2.29,"t":"2026-05-05T04:00:00Z","v":5831852,"vw":2.18993},{"c":2.31,"h":2.36,"l":2.22,"n":27361,"o":2.24,"t":"2026-05-06T04:00:00Z","v":7353025,"vw":2.308118},{"c":2.27,"h":2.355,"l":2.25,"n":25648,"o":2.32,"t":"2026-05-07T04:00:00Z","v":5680704,"vw":2.289885},{"c":2.28,"h":2.36,"l":2.25,"n":18679,"o":2.29,"t":"2026-05-08T04:00:00Z","v":4476577,"vw":2.302072},{"c":2.28,"h":2.39,"l":2.27,"n":25030,"o":2.29,"t":"2026-05-11T04:00:00Z","v":4503886,"vw":2.321443},{"c":2.3,"h":2.3899,"l":2.27,"n":16713,"o":2.29,"t":"2026-05-12T04:00:00Z","v":10034113,"vw":2.313603},{"c":2.33,"h":2.35,"l":2.22,"n":24955,"o":2.31,"t":"2026-05-13T04:00:00Z","v":6459282,"vw":2.2957},{"c":2.14,"h":2.345,"l":2.1,"n":32305,"o":2.3,"t":"2026-05-14T04:00:00Z","v":9164588,"vw":2.183258},{"c":2,"h":2.19,"l":1.97,"n":27122,"o":2.12,"t":"2026-05-15T04:00:00Z","v":7668972,"vw":2.013899},{"c":1.94,"h":2.06,"l":1.9,"n":25113,"o":2.03,"t":"2026-05-18T04:00:00Z","v":6373828,"vw":1.965984},{"c":1.89,"h":1.9874,"l":1.85,"n":22283,"o":1.94,"t":"2026-05-19T04:00:00Z","v":7155322,"vw":1.91302},{"c":1.9,"h":1.95,"l":1.865,"n":20845,"o":1.92,"t":"2026-05-20T04:00:00Z","v":5201417,"vw":1.892993},{"c":1.96,"h":1.965,"l":1.84,"n":14894,"o":1.88,"t":"2026-05-21T04:00:00Z","v":4333938,"vw":1.911517},{"c":2,"h":2.05,"l":1.955,"n":14226,"o":1.96,"t":"2026-05-22T04:00:00Z","v":4127308,"vw":1.996087},{"c":2.12,"h":2.135,"l":2.02,"n":19012,"o":2.03,"t":"2026-05-26T04:00:00Z","v":4770406,"vw":2.087805},{"c":2.25,"h":2.32,"l":2.16,"n":23636,"o":2.16,"t":"2026-05-27T04:00:00Z","v":10690335,"vw":2.268612},{"c":2.25,"h":2.28,"l":2.19,"n":21532,"o":2.21,"t":"2026-05-28T04:00:00Z","v":6515434,"vw":2.248625},{"c":2.17,"h":2.2,"l":2.04,"n":24931,"o":2.16,"t":"2026-05-29T04:00:00Z","v":10289588,"vw":2.137025},{"c":2.15,"h":2.2599,"l":2.125,"n":21176,"o":2.18,"t":"2026-06-01T04:00:00Z","v":8548597,"vw":2.189289},{"c":2.05,"h":2.16,"l":2.04,"n":19811,"o":2.16,"t":"2026-06-02T04:00:00Z","v":7373869,"vw":2.09187},{"c":2,"h":2.07,"l":1.96,"n":28022,"o":2.07,"t":"2026-06-03T04:00:00Z","v":9058909,"vw":1.994575},{"c":2.04,"h":2.11,"l":2,"n":26454,"o":2.02,"t":"2026-06-04T04:00:00Z","v":7340824,"vw":2.032027},{"c":1.88,"h":2.025,"l":1.87,"n":31504,"o":2.01,"t":"2026-06-05T04:00:00Z","v":7989136,"vw":1.915694},{"c":1.85,"h":1.91,"l":1.75,"n":29178,"o":1.905,"t":"2026-06-08T04:00:00Z","v":9264246,"vw":1.826142},{"c":1.82,"h":1.902,"l":1.75,"n":27305,"o":1.875,"t":"2026-06-09T04:00:00Z","v":7723575,"vw":1.80386},{"c":1.78,"h":1.8585,"l":1.76,"n":21662,"o":1.795,"t":"2026-06-10T04:00:00Z","v":7943885,"vw":1.789049},{"c":1.88,"h":1.89,"l":1.75,"n":19792,"o":1.76,"t":"2026-06-11T04:00:00Z","v":6102370,"vw":1.841609},{"c":1.9,"h":1.935,"l":1.86,"n":20146,"o":1.88,"t":"2026-06-12T04:00:00Z","v":8642499,"vw":1.905077},{"c":1.94,"h":2.1,"l":1.93,"n":18813,"o":1.93,"t":"2026-06-15T04:00:00Z","v":5800211,"vw":1.993969},{"c":1.9,"h":1.97,"l":1.9,"n":19032,"o":1.95,"t":"2026-06-16T04:00:00Z","v":5045966,"vw":1.926826},{"c":1.96,"h":2.056,"l":1.9,"n":22783,"o":1.9,"t":"2026-06-17T04:00:00Z","v":6362280,"vw":1.994704},{"c":2,"h":2.08,"l":1.97,"n":24069,"o":2.02,"t":"2026-06-18T04:00:00Z","v":23548279,"vw":2.008022},{"c":2.1,"h":2.175,"l":2.01,"n":25209,"o":2.03,"t":"2026-06-22T04:00:00Z","v":6573232,"vw":2.104764},{"c":2.07,"h":2.17,"l":2.03,"n":35991,"o":2.03,"t":"2026-06-23T04:00:00Z","v":4811738,"vw":2.092667},{"c":2.05,"h":2.12,"l":2.04,"n":38658,"o":2.08,"t":"2026-06-24T04:00:00Z","v":9550806,"vw":2.070293},{"c":2.06,"h":2.15,"l":2.04,"n":34346,"o":2.05,"t":"2026-06-25T04:00:00Z","v":9354190,"vw":2.08241},{"c":2.13,"h":2.19,"l":2.02,"n":36322,"o":2.02,"t":"2026-06-26T04:00:00Z","v":25919276,"vw":2.122818},{"c":2.22,"h":2.24,"l":2.13,"n":32667,"o":2.15,"t":"2026-06-29T04:00:00Z","v":14663999,"vw":2.197464},{"c":2.08,"h":2.25,"l":2.05,"n":43790,"o":2.24,"t":"2026-06-30T04:00:00Z","v":17982837,"vw":2.135983},{"c":2.11,"h":2.18,"l":2.05,"n":35112,"o":2.05,"t":"2026-07-01T04:00:00Z","v":12920005,"vw":2.123503},{"c":2.08,"h":2.18,"l":2.03,"n":29841,"o":2.13,"t":"2026-07-02T04:00:00Z","v":9136361,"vw":2.075978},{"c":2.09,"h":2.16,"l":2.07,"n":32765,"o":2.08,"t":"2026-07-06T04:00:00Z","v":10911914,"vw":2.111262},{"c":2.15,"h":2.185,"l":1.97,"n":43945,"o":2.1,"t":"2026-07-07T04:00:00Z","v":14393162,"vw":2.113233},{"c":2.12,"h":2.15,"l":2.03,"n":47606,"o":2.11,"t":"2026-07-08T04:00:00Z","v":12427677,"vw":2.089478},{"c":2.1,"h":2.155,"l":2.06,"n":28076,"o":2.135,"t":"2026-07-09T04:00:00Z","v":6544233,"vw":2.093786},{"c":2,"h":2.1,"l":1.94,"n":33972,"o":2.1,"t":"2026-07-10T04:00:00Z","v":7779936,"vw":1.984408},{"c":1.93,"h":1.97,"l":1.88,"n":24944,"o":1.97,"t":"2026-07-13T04:00:00Z","v":8941968,"vw":1.91821},{"c":1.85,"h":1.94,"l":1.84,"n":22174,"o":1.94,"t":"2026-07-14T04:00:00Z","v":5422388,"vw":1.881301},{"c":1.9,"h":1.94,"l":1.805,"n":35931,"o":1.87,"t":"2026-07-15T04:00:00Z","v":6039934,"vw":1.862624},{"c":1.79,"h":1.89,"l":1.745,"n":29833,"o":1.88,"t":"2026-07-16T04:00:00Z","v":6300125,"vw":1.789616},{"c":1.79,"h":1.83,"l":1.74,"n":18429,"o":1.75,"t":"2026-07-17T04:00:00Z","v":4939768,"vw":1.799971},{"c":1.77,"h":1.8499,"l":1.77,"n":15144,"o":1.8,"t":"2026-07-20T04:00:00Z","v":3467723,"vw":1.789226},{"c":1.85,"h":1.85,"l":1.76,"n":12945,"o":1.76,"t":"2026-07-21T04:00:00Z","v":4490141,"vw":1.824535},{"c":1.86,"h":1.88,"l":1.825,"n":11799,"o":1.84,"t":"2026-07-22T04:00:00Z","v":4135097,"vw":1.854454},{"c":1.82,"h":1.85,"l":1.78,"n":14318,"o":1.82,"t":"2026-07-23T04:00:00Z","v":5640308,"vw":1.812825},{"c":1.74,"h":1.84,"l":1.74,"n":12808,"o":1.83,"t":"2026-07-24T04:00:00Z","v":4874195,"vw":1.776225},{"c":1.75,"h":1.9099,"l":1.75,"n":17051,"o":1.8,"t":"2026-07-27T04:00:00Z","v":6901373,"vw":1.797165},{"c":1.66,"h":1.76,"l":1.61,"n":21636,"o":1.75,"t":"2026-07-28T04:00:00Z","v":9960293,"vw":1.645553},{"c":1.81,"h":1.88,"l":1.65,"n":20941,"o":1.72,"t":"2026-07-29T04:00:00Z","v":12515124,"vw":1.769351},{"c":1.97,"h":2,"l":1.855,"n":16844,"o":1.86,"t":"2026-07-30T04:00:00Z","v":10523227,"vw":1.951945},{"c":1.88,"h":2,"l":1.86,"n":16203,"o":1.97,"t":"2026-07-31T04:00:00Z","v":5521888,"vw":1.902524},{"c":1.84,"h":1.9,"l":1.81,"n":21150,"o":1.87,"t":"2026-08-03T04:00:00Z","v":7015681,"vw":1.840808},{"c":1.9,"h":1.91,"l":1.82,"n":20288,"o":1.87,"t":"2026-08-04T04:00:00Z","v":4996976,"vw":1.881957},{"c":1.95,"h":1.98,"l":1.9,"n":19756,"o":1.9,"t":"2026-08-05T04:00:00Z","v":5056087,"vw":1.939309},{"c":1.97,"h":1.99,"l":1.92,"n":14920,"o":1.95,"t":"2026-08-06T04:00:00Z","v":3163652,"vw":1.957926},{"c":2.01,"h":2.025,"l":1.959,"n":16042,"o":1.98,"t":"2026-08-07T04:00:00Z","v":3697808,"vw":1.993498},{"c":2.1,"h":2.1,"l":1.9782,"n":27999,"o":1.99,"t":"2026-08-10T04:00:00Z","v":5360550,"vw":2.066024},{"c":2.12,"h":2.19,"l":2.065,"n":24709,"o":2.11,"t":"2026-08-11T04:00:00Z","v":4967388,"vw":2.135074},{"c":2.07,"h":2.145,"l":2.045,"n":22771,"o":2.13,"t":"2026-08-12T04:00:00Z","v":4517726,"vw":2.086088},{"c":1.98,"h":2.16,"l":1.955,"n":15317,"o":2.13,"t":"2026-08-13T04:00:00Z","v":6279699,"vw":2.031284},{"c":2.05,"h":2.08,"l":1.92,"n":22365,"o":1.96,"t":"2026-08-14T04:00:00Z","v":4584369,"vw":2.020483},{"c":2.08,"h":2.1,"l":2.02,"n":10842,"o":2.05,"t":"2026-08-17T04:00:00Z","v":4676782,"vw":2.073742},{"c":2.03,"h":2.085,"l":2,"n":13263,"o":2.07,"t":"2026-08-18T04:00:00Z","v":4074353,"vw":2.039453},{"c":2.23,"h":2.23,"l":2.08,"n":22151,"o":2.08,"t":"2026-08-19T04:00:00Z","v":6708027,"vw":2.147514},{"c":2.1,"h":2.21,"l":2.07,"n":16646,"o":2.19,"t":"2026-08-20T04:00:00Z","v":4857860,"vw":2.115488},{"c":2.09,"h":2.15,"l":2.06,"n":12117,"o":2.12,"t":"2026-08-21T04:00:00Z","v":4362710,"vw":2.101245},{"c":2.03,"h":2.11,"l":2,"n":13215,"o":2.11,"t":"2026-08-24T04:00:00Z","v":4756011,"vw":2.052914},{"c":2.17,"h":2.2099,"l":2.05,"n":14079,"o":2.05,"t":"2026-08-25T04:00:00Z","v":6154853,"vw":2.167501},{"c":2.04,"h":2.18,"l":2.03,"n":12249,"o":2.17,"t":"2026-08-26T04:00:00Z","v":5014795,"vw":2.058051},{"c":2.09,"h":2.14,"l":2,"n":12193,"o":2.04,"t":"2026-08-27T04:00:00Z","v":4982967,"vw":2.08948},{"c":2.02,"h":2.09,"l":2,"n":9877,"o":2.08,"t":"2026-08-28T04:00:00Z","v":3824546,"vw":2.029712},{"c":2,"h":2.02,"l":1.955,"n":11407,"o":2.01,"t":"2026-08-31T04:00:00Z","v":4376973,"vw":1.990753},{"c":1.985,"h":1.9991,"l":1.93,"n":12828,"o":1.96,"t":"2026-09-01T04:00:00Z","v":4037981,"vw":1.959882},{"c":1.98,"h":2.0399,"l":1.91,"n":12131,"o":1.97,"t":"2026-09-02T04:00:00Z","v":5393776,"vw":1.956605},{"c":1.98,"h":2.01,"l":1.92,"n":11584,"o":2,"t":"2026-09-03T04:00:00Z","v":4406506,"vw":1.972058},{"c":1.97,"h":2.01,"l":1.95,"n":9517,"o":1.97,"t":"2026-09-04T04:00:00Z","v":4428536,"vw":1.983012},{"c":1.86,"h":1.9398,"l":1.85,"n":16202,"o":1.93,"t":"2026-09-08T04:00:00Z","v":7434354,"vw":1.884935},{"c":1.73,"h":1.875,"l":1.72,"n":17726,"o":1.85,"t":"2026-09-09T04:00:00Z","v":7282880,"vw":1.771998},{"c":1.76,"h":1.78,"l":1.695,"n":12164,"o":1.73,"t":"2026-09-10T04:00:00Z","v":5392819,"vw":1.742928},{"c":1.78,"h":1.805,"l":1.7541,"n":12318,"o":1.8,"t":"2026-09-11T04:00:00Z","v":3890801,"vw":1.781008},{"c":1.78,"h":1.84,"l":1.765,"n":14216,"o":1.775,"t":"2026-09-14T04:00:00Z","v":7750536,"vw":1.793277},{"c":1.72,"h":1.8,"l":1.71,"n":10816,"o":1.8,"t":"2026-09-15T04:00:00Z","v":3138764,"vw":1.732458},{"c":1.69,"h":1.77,"l":1.66,"n":24185,"o":1.74,"t":"2026-09-16T04:00:00Z","v":5627083,"vw":1.713487},{"c":1.73,"h":1.765,"l":1.7,"n":10453,"o":1.74,"t":"2026-09-17T04:00:00Z","v":3947150,"vw":1.730772},{"c":1.69,"h":1.74,"l":1.67,"n":9143,"o":1.73,"t":"2026-09-18T04:00:00Z","v":12704519,"vw":1.68921},{"c":1.69,"h":1.72,"l":1.645,"n":11710,"o":1.71,"t":"2026-09-21T04:00:00Z","v":5992339,"vw":1.673832},{"c":1.71,"h":1.74,"l":1.6828,"n":18439,"o":1.72,"t":"2026-09-22T04:00:00Z","v":5235659,"vw":1.707781},{"c":1.67,"h":1.74,"l":1.65,"n":13922,"o":1.73,"t":"2026-09-23T04:00:00Z","v":5965929,"vw":1.67899},{"c":1.67,"h":1.72,"l":1.6,"n":14568,"o":1.67,"t":"2026-09-24T04:00:00Z","v":7779082,"vw":1.656917},{"c":1.65,"h":1.695,"l":1.63,"n":12804,"o":1.69,"t":"2026-09-25T04:00:00Z","v":3621348,"vw":1.649796},{"c":1.63,"h":1.665,"l":1.6,"n":12555,"o":1.65,"t":"2026-09-28T04:00:00Z","v":5008294,"vw":1.626792},{"c":1.62,"h":1.645,"l":1.6,"n":10105,"o":1.6,"t":"2026-09-29T04:00:00Z","v":4318987,"vw":1.617471},{"c":1.6,"h":1.66,"l":1.58,"n":16241,"o":1.61,"t":"2026-09-30T04:00:00Z","v":8132504,"vw":1.611722},{"c":1.54,"h":1.61,"l":1.53,"n":11487,"o":1.6,"t":"2026-10-01T04:00:00Z","v":4605918,"vw":1.576325},{"c":1.5,"h":1.5786,"l":1.5,"n":11774,"o":1.57,"t":"2026-10-02T04:00:00Z","v":4656682,"vw":1.521536},{"c":1.5,"h":1.52,"l":1.45,"n":14761,"o":1.495,"t":"2026-10-05T04:00:00Z","v":4443340,"vw":1.483365},{"c":1.46,"h":1.5,"l":1.43,"n":10740,"o":1.5,"t":"2026-10-06T04:00:00Z","v":4659752,"vw":1.46221},{"c":1.43,"h":1.47,"l":1.42,"n":11341,"o":1.46,"t":"2026-10-07T04:00:00Z","v":3855402,"vw":1.441758},{"c":1.4,"h":1.44,"l":1.345,"n":14927,"o":1.44,"t":"2026-10-08T04:00:00Z","v":7984019,"vw":1.387581},{"c":1.46,"h":1.48,"l":1.3701,"n":15979,"o":1.39,"t":"2026-10-09T04:00:00Z","v":10605485,"vw":1.418175},{"c":1.4,"h":1.46,"l":1.39,"n":11222,"o":1.45,"t":"2026-10-12T04:00:00Z","v":4316519,"vw":1.412341},{"c":1.29,"h":1.395,"l":1.29,"n":13203,"o":1.39,"t":"2026-10-13T04:00:00Z","v":6543592,"vw":1.323416},{"c":1.3,"h":1.308,"l":1.22,"n":24226,"o":1.28,"t":"2026-10-14T04:00:00Z","v":7736924,"vw":1.264365},{"c":1.34,"h":1.37,"l":1.3,"n":14200,"o":1.33,"t":"2026-10-15T04:00:00Z","v":4515247,"vw":1.342683},{"c":1.31,"h":1.34,"l":1.29,"n":14026,"o":1.34,"t":"2026-10-16T04:00:00Z","v":4919119,"vw":1.312081},{"c":1.3,"h":1.33,"l":1.26,"n":16615,"o":1.3,"t":"2026-10-19T04:00:00Z","v":5906316,"vw":1.291125},{"c":1.33,"h":1.35,"l":1.29,"n":16226,"o":1.3,"t":"2026-10-20T04:00:00Z","v":4579946,"vw":1.331169},{"c":1.33,"h":1.365,"l":1.31,"n":16895,"o":1.33,"t":"2026-10-21T04:00:00Z","v":4742490,"vw":1.335403},{"c":1.25,"h":1.33,"l":1.22,"n":22779,"o":1.32,"t":"2026-10-22T04:00:00Z","v":8296417,"vw":1.259102}],"volatilityBars":[{"c":1.7,"h":1.7,"l":1.7,"n":5,"o":1.7,"t":"2026-09-21T08:00:00Z","v":1644,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":5,"o":1.7,"t":"2026-09-21T09:15:00Z","v":520,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":27,"o":1.7,"t":"2026-09-21T11:45:00Z","v":240,"vw":1.7},{"c":1.73,"h":1.73,"l":1.72,"n":3,"o":1.72,"t":"2026-09-21T12:45:00Z","v":3210,"vw":1.720938},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-09-21T13:00:00Z","v":100,"vw":1.73},{"c":1.71,"h":1.71,"l":1.71,"n":7,"o":1.71,"t":"2026-09-21T13:15:00Z","v":232,"vw":1.71},{"c":1.69,"h":1.715,"l":1.685,"n":527,"o":1.71,"t":"2026-09-21T13:30:00Z","v":165189,"vw":1.70129},{"c":1.69,"h":1.7,"l":1.685,"n":448,"o":1.695,"t":"2026-09-21T13:45:00Z","v":178345,"vw":1.693225},{"c":1.7,"h":1.71,"l":1.6949,"n":269,"o":1.695,"t":"2026-09-21T14:00:00Z","v":86437,"vw":1.701701},{"c":1.705,"h":1.71,"l":1.7,"n":110,"o":1.705,"t":"2026-09-21T14:15:00Z","v":30508,"vw":1.704393},{"c":1.7077,"h":1.72,"l":1.7,"n":568,"o":1.705,"t":"2026-09-21T14:30:00Z","v":221690,"vw":1.709168},{"c":1.6895,"h":1.705,"l":1.68,"n":291,"o":1.7,"t":"2026-09-21T14:45:00Z","v":115326,"vw":1.690053},{"c":1.685,"h":1.6861,"l":1.675,"n":379,"o":1.68,"t":"2026-09-21T15:00:00Z","v":124935,"vw":1.682445},{"c":1.685,"h":1.69,"l":1.68,"n":408,"o":1.685,"t":"2026-09-21T15:15:00Z","v":120947,"vw":1.685376},{"c":1.685,"h":1.6891,"l":1.67,"n":496,"o":1.6887,"t":"2026-09-21T15:30:00Z","v":240146,"vw":1.679306},{"c":1.68,"h":1.6859,"l":1.68,"n":181,"o":1.685,"t":"2026-09-21T15:45:00Z","v":34012,"vw":1.68295},{"c":1.67,"h":1.685,"l":1.6624,"n":467,"o":1.68,"t":"2026-09-21T16:00:00Z","v":232673,"vw":1.669712},{"c":1.665,"h":1.67,"l":1.65,"n":583,"o":1.665,"t":"2026-09-21T16:15:00Z","v":252408,"vw":1.660466},{"c":1.656,"h":1.67,"l":1.65,"n":367,"o":1.665,"t":"2026-09-21T16:30:00Z","v":136584,"vw":1.657277},{"c":1.655,"h":1.66,"l":1.65,"n":269,"o":1.655,"t":"2026-09-21T16:45:00Z","v":69044,"vw":1.65735},{"c":1.655,"h":1.66,"l":1.65,"n":365,"o":1.655,"t":"2026-09-21T17:00:00Z","v":180567,"vw":1.657355},{"c":1.65,"h":1.66,"l":1.65,"n":370,"o":1.655,"t":"2026-09-21T17:15:00Z","v":105886,"vw":1.65302},{"c":1.645,"h":1.655,"l":1.645,"n":466,"o":1.65,"t":"2026-09-21T17:30:00Z","v":232568,"vw":1.6491},{"c":1.65,"h":1.66,"l":1.645,"n":297,"o":1.65,"t":"2026-09-21T17:45:00Z","v":174388,"vw":1.652425},{"c":1.655,"h":1.66,"l":1.65,"n":188,"o":1.655,"t":"2026-09-21T18:00:00Z","v":22843,"vw":1.653634},{"c":1.655,"h":1.66,"l":1.65,"n":425,"o":1.655,"t":"2026-09-21T18:15:00Z","v":148186,"vw":1.655641},{"c":1.65,"h":1.66,"l":1.65,"n":431,"o":1.6554,"t":"2026-09-21T18:30:00Z","v":113235,"vw":1.652722},{"c":1.655,"h":1.66,"l":1.65,"n":379,"o":1.65,"t":"2026-09-21T18:45:00Z","v":121279,"vw":1.654221},{"c":1.66,"h":1.67,"l":1.655,"n":618,"o":1.66,"t":"2026-09-21T19:00:00Z","v":299757,"vw":1.660261},{"c":1.675,"h":1.6795,"l":1.6636,"n":434,"o":1.665,"t":"2026-09-21T19:15:00Z","v":95015,"vw":1.669005},{"c":1.675,"h":1.68,"l":1.67,"n":486,"o":1.675,"t":"2026-09-21T19:30:00Z","v":121618,"vw":1.673196},{"c":1.685,"h":1.695,"l":1.6701,"n":1626,"o":1.675,"t":"2026-09-21T19:45:00Z","v":359573,"vw":1.685788},{"c":1.69,"h":1.69,"l":1.69,"n":13,"o":1.69,"t":"2026-09-21T20:00:00Z","v":287729,"vw":1.69},{"c":1.68,"h":1.69,"l":1.68,"n":5,"o":1.69,"t":"2026-09-21T20:15:00Z","v":1002,"vw":1.683393},{"c":1.6799,"h":1.6799,"l":1.67,"n":3,"o":1.67,"t":"2026-09-21T20:30:00Z","v":3607,"vw":1.671667},{"c":1.71,"h":1.71,"l":1.705,"n":17,"o":1.705,"t":"2026-09-21T22:30:00Z","v":1010,"vw":1.70877},{"c":1.6777,"h":1.6777,"l":1.6777,"n":1,"o":1.6777,"t":"2026-09-21T23:00:00Z","v":600,"vw":1.6777},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-09-22T09:45:00Z","v":800,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-09-22T10:00:00Z","v":2904,"vw":1.7},{"c":1.7159,"h":1.7159,"l":1.71,"n":2,"o":1.71,"t":"2026-09-22T11:00:00Z","v":200,"vw":1.71295},{"c":1.7,"h":1.7,"l":1.69,"n":4,"o":1.69,"t":"2026-09-22T11:30:00Z","v":2132,"vw":1.693438},{"c":1.7,"h":1.71,"l":1.7,"n":2,"o":1.71,"t":"2026-09-22T11:45:00Z","v":300,"vw":1.703333},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-09-22T12:15:00Z","v":200,"vw":1.69},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-09-22T13:00:00Z","v":200,"vw":1.69},{"c":1.72,"h":1.72,"l":1.72,"n":3,"o":1.72,"t":"2026-09-22T13:15:00Z","v":272,"vw":1.72},{"c":1.72,"h":1.72,"l":1.69,"n":709,"o":1.72,"t":"2026-09-22T13:30:00Z","v":267780,"vw":1.707314},{"c":1.71,"h":1.73,"l":1.71,"n":693,"o":1.715,"t":"2026-09-22T13:45:00Z","v":185697,"vw":1.719489},{"c":1.7329,"h":1.74,"l":1.71,"n":669,"o":1.715,"t":"2026-09-22T14:00:00Z","v":138399,"vw":1.722449},{"c":1.71,"h":1.74,"l":1.7,"n":704,"o":1.74,"t":"2026-09-22T14:15:00Z","v":190886,"vw":1.714426},{"c":1.695,"h":1.71,"l":1.6828,"n":956,"o":1.71,"t":"2026-09-22T14:30:00Z","v":301206,"vw":1.696123},{"c":1.71,"h":1.72,"l":1.6901,"n":680,"o":1.695,"t":"2026-09-22T14:45:00Z","v":170733,"vw":1.704796},{"c":1.725,"h":1.73,"l":1.7034,"n":758,"o":1.71,"t":"2026-09-22T15:00:00Z","v":179703,"vw":1.714944},{"c":1.725,"h":1.73,"l":1.72,"n":574,"o":1.725,"t":"2026-09-22T15:15:00Z","v":117789,"vw":1.72557},{"c":1.705,"h":1.73,"l":1.7,"n":690,"o":1.725,"t":"2026-09-22T15:30:00Z","v":171270,"vw":1.713582},{"c":1.695,"h":1.705,"l":1.69,"n":556,"o":1.705,"t":"2026-09-22T15:45:00Z","v":58295,"vw":1.696647},{"c":1.7,"h":1.7076,"l":1.695,"n":749,"o":1.6968,"t":"2026-09-22T16:00:00Z","v":106264,"vw":1.699593},{"c":1.695,"h":1.7069,"l":1.69,"n":403,"o":1.705,"t":"2026-09-22T16:15:00Z","v":99497,"vw":1.699027},{"c":1.705,"h":1.71,"l":1.6932,"n":548,"o":1.695,"t":"2026-09-22T16:30:00Z","v":122134,"vw":1.70068},{"c":1.705,"h":1.72,"l":1.705,"n":667,"o":1.705,"t":"2026-09-22T16:45:00Z","v":193010,"vw":1.709586},{"c":1.705,"h":1.71,"l":1.7029,"n":492,"o":1.705,"t":"2026-09-22T17:00:00Z","v":72496,"vw":1.705239},{"c":1.71,"h":1.71,"l":1.7,"n":403,"o":1.705,"t":"2026-09-22T17:15:00Z","v":67576,"vw":1.704117},{"c":1.7007,"h":1.71,"l":1.7,"n":443,"o":1.705,"t":"2026-09-22T17:30:00Z","v":22635,"vw":1.702845},{"c":1.715,"h":1.72,"l":1.7,"n":827,"o":1.705,"t":"2026-09-22T17:45:00Z","v":140908,"vw":1.708697},{"c":1.705,"h":1.72,"l":1.7001,"n":606,"o":1.715,"t":"2026-09-22T18:00:00Z","v":261654,"vw":1.709952},{"c":1.7,"h":1.71,"l":1.7,"n":414,"o":1.7001,"t":"2026-09-22T18:15:00Z","v":87074,"vw":1.703697},{"c":1.7076,"h":1.71,"l":1.7,"n":261,"o":1.7085,"t":"2026-09-22T18:30:00Z","v":40067,"vw":1.702399},{"c":1.705,"h":1.71,"l":1.7,"n":537,"o":1.705,"t":"2026-09-22T18:45:00Z","v":115522,"vw":1.703178},{"c":1.705,"h":1.71,"l":1.7,"n":394,"o":1.705,"t":"2026-09-22T19:00:00Z","v":58664,"vw":1.702393},{"c":1.705,"h":1.7183,"l":1.7,"n":702,"o":1.7,"t":"2026-09-22T19:15:00Z","v":308201,"vw":1.709337},{"c":1.71,"h":1.72,"l":1.695,"n":1026,"o":1.705,"t":"2026-09-22T19:30:00Z","v":425476,"vw":1.707568},{"c":1.705,"h":1.72,"l":1.7,"n":1913,"o":1.715,"t":"2026-09-22T19:45:00Z","v":927930,"vw":1.704785},{"c":1.7386,"h":1.74,"l":1.71,"n":18,"o":1.71,"t":"2026-09-22T20:00:00Z","v":361190,"vw":1.710061},{"c":1.7385,"h":1.7385,"l":1.73,"n":9,"o":1.73,"t":"2026-09-22T20:15:00Z","v":2594,"vw":1.732125},{"c":1.7398,"h":1.74,"l":1.73,"n":4,"o":1.74,"t":"2026-09-22T20:30:00Z","v":700,"vw":1.732829},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-09-22T20:45:00Z","v":1000,"vw":1.74},{"c":1.7399,"h":1.7399,"l":1.7399,"n":1,"o":1.7399,"t":"2026-09-22T21:00:00Z","v":2000,"vw":1.7399},{"c":1.7397,"h":1.7399,"l":1.7397,"n":3,"o":1.7399,"t":"2026-09-22T21:15:00Z","v":750,"vw":1.739847},{"c":1.73,"h":1.74,"l":1.73,"n":2,"o":1.74,"t":"2026-09-22T21:45:00Z","v":282,"vw":1.736454},{"c":1.7385,"h":1.7385,"l":1.7385,"n":1,"o":1.7385,"t":"2026-09-22T22:00:00Z","v":1000,"vw":1.7385},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-09-22T22:15:00Z","v":400,"vw":1.74},{"c":1.7315,"h":1.7315,"l":1.7315,"n":1,"o":1.7315,"t":"2026-09-22T22:30:00Z","v":300,"vw":1.7315},{"c":1.73,"h":1.7399,"l":1.73,"n":2,"o":1.7399,"t":"2026-09-22T22:45:00Z","v":3140,"vw":1.730441},{"c":1.7398,"h":1.7398,"l":1.7398,"n":1,"o":1.7398,"t":"2026-09-22T23:00:00Z","v":600,"vw":1.7398},{"c":1.74,"h":1.74,"l":1.74,"n":3,"o":1.74,"t":"2026-09-22T23:15:00Z","v":1652,"vw":1.74},{"c":1.74,"h":1.74,"l":1.74,"n":2,"o":1.74,"t":"2026-09-22T23:30:00Z","v":1400,"vw":1.74},{"c":1.73,"h":1.73,"l":1.73,"n":5,"o":1.73,"t":"2026-09-23T08:00:00Z","v":2123,"vw":1.73},{"c":1.75,"h":1.75,"l":1.74,"n":15,"o":1.75,"t":"2026-09-23T08:30:00Z","v":1629,"vw":1.743567},{"c":1.75,"h":1.75,"l":1.75,"n":2,"o":1.75,"t":"2026-09-23T08:45:00Z","v":401,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-09-23T09:00:00Z","v":400,"vw":1.75},{"c":1.76,"h":1.77,"l":1.76,"n":7,"o":1.77,"t":"2026-09-23T09:15:00Z","v":819,"vw":1.76385},{"c":1.7403,"h":1.7403,"l":1.7403,"n":1,"o":1.7403,"t":"2026-09-23T10:30:00Z","v":702,"vw":1.7403},{"c":1.74,"h":1.77,"l":1.74,"n":4,"o":1.77,"t":"2026-09-23T11:00:00Z","v":1500,"vw":1.754968},{"c":1.7639,"h":1.7683,"l":1.75,"n":6,"o":1.75,"t":"2026-09-23T11:15:00Z","v":3106,"vw":1.759072},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-09-23T11:30:00Z","v":500,"vw":1.76},{"c":1.7654,"h":1.7654,"l":1.7654,"n":1,"o":1.7654,"t":"2026-09-23T11:45:00Z","v":5547,"vw":1.7654},{"c":1.7581,"h":1.7593,"l":1.7581,"n":2,"o":1.7593,"t":"2026-09-23T12:15:00Z","v":10300,"vw":1.759265},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-09-23T12:30:00Z","v":1000,"vw":1.75},{"c":1.7416,"h":1.76,"l":1.7416,"n":3,"o":1.76,"t":"2026-09-23T12:45:00Z","v":3494,"vw":1.756232},{"c":1.725,"h":1.76,"l":1.725,"n":54,"o":1.76,"t":"2026-09-23T13:00:00Z","v":4881,"vw":1.733447},{"c":1.73,"h":1.73,"l":1.725,"n":10,"o":1.725,"t":"2026-09-23T13:15:00Z","v":8000,"vw":1.729621},{"c":1.68,"h":1.74,"l":1.67,"n":749,"o":1.73,"t":"2026-09-23T13:30:00Z","v":501087,"vw":1.694197},{"c":1.6901,"h":1.6977,"l":1.67,"n":395,"o":1.685,"t":"2026-09-23T13:45:00Z","v":174993,"vw":1.68528},{"c":1.705,"h":1.71,"l":1.685,"n":540,"o":1.695,"t":"2026-09-23T14:00:00Z","v":216992,"vw":1.695958},{"c":1.7003,"h":1.71,"l":1.69,"n":458,"o":1.705,"t":"2026-09-23T14:15:00Z","v":265739,"vw":1.70107},{"c":1.675,"h":1.705,"l":1.67,"n":837,"o":1.705,"t":"2026-09-23T14:30:00Z","v":536363,"vw":1.689817},{"c":1.6699,"h":1.68,"l":1.65,"n":637,"o":1.675,"t":"2026-09-23T14:45:00Z","v":434790,"vw":1.662986},{"c":1.675,"h":1.68,"l":1.66,"n":526,"o":1.67,"t":"2026-09-23T15:00:00Z","v":393803,"vw":1.66993},{"c":1.67,"h":1.68,"l":1.665,"n":331,"o":1.68,"t":"2026-09-23T15:15:00Z","v":148916,"vw":1.673637},{"c":1.6684,"h":1.67,"l":1.665,"n":322,"o":1.6699,"t":"2026-09-23T15:30:00Z","v":121008,"vw":1.667503},{"c":1.665,"h":1.67,"l":1.65,"n":633,"o":1.67,"t":"2026-09-23T15:45:00Z","v":358875,"vw":1.661345},{"c":1.67,"h":1.67,"l":1.66,"n":313,"o":1.67,"t":"2026-09-23T16:00:00Z","v":77705,"vw":1.665891},{"c":1.685,"h":1.69,"l":1.66,"n":493,"o":1.67,"t":"2026-09-23T16:15:00Z","v":271299,"vw":1.673856},{"c":1.685,"h":1.69,"l":1.68,"n":297,"o":1.685,"t":"2026-09-23T16:30:00Z","v":57501,"vw":1.685397},{"c":1.69,"h":1.69,"l":1.68,"n":263,"o":1.685,"t":"2026-09-23T16:45:00Z","v":25896,"vw":1.685808},{"c":1.675,"h":1.685,"l":1.67,"n":469,"o":1.685,"t":"2026-09-23T17:00:00Z","v":95829,"vw":1.67652},{"c":1.685,"h":1.69,"l":1.6724,"n":461,"o":1.675,"t":"2026-09-23T17:15:00Z","v":80690,"vw":1.68134},{"c":1.685,"h":1.69,"l":1.68,"n":411,"o":1.685,"t":"2026-09-23T17:30:00Z","v":109221,"vw":1.688488},{"c":1.6899,"h":1.69,"l":1.68,"n":284,"o":1.685,"t":"2026-09-23T17:45:00Z","v":24012,"vw":1.684989},{"c":1.68,"h":1.69,"l":1.675,"n":784,"o":1.6801,"t":"2026-09-23T18:00:00Z","v":295252,"vw":1.681345},{"c":1.675,"h":1.68,"l":1.6701,"n":358,"o":1.68,"t":"2026-09-23T18:15:00Z","v":83805,"vw":1.676968},{"c":1.675,"h":1.68,"l":1.67,"n":463,"o":1.675,"t":"2026-09-23T18:30:00Z","v":161483,"vw":1.675064},{"c":1.68,"h":1.68,"l":1.675,"n":364,"o":1.675,"t":"2026-09-23T18:45:00Z","v":97124,"vw":1.676694},{"c":1.685,"h":1.69,"l":1.67,"n":614,"o":1.675,"t":"2026-09-23T19:00:00Z","v":224100,"vw":1.680764},{"c":1.685,"h":1.69,"l":1.68,"n":446,"o":1.685,"t":"2026-09-23T19:15:00Z","v":99831,"vw":1.686422},{"c":1.675,"h":1.69,"l":1.67,"n":657,"o":1.685,"t":"2026-09-23T19:30:00Z","v":144736,"vw":1.682668},{"c":1.675,"h":1.68,"l":1.67,"n":1502,"o":1.675,"t":"2026-09-23T19:45:00Z","v":461816,"vw":1.674493},{"c":1.67,"h":1.67,"l":1.67,"n":13,"o":1.67,"t":"2026-09-23T20:00:00Z","v":390000,"vw":1.67},{"c":1.6995,"h":1.7,"l":1.6995,"n":11,"o":1.7,"t":"2026-09-23T21:30:00Z","v":3986,"vw":1.69975},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-09-23T21:45:00Z","v":133,"vw":1.7},{"c":1.674,"h":1.692,"l":1.674,"n":28,"o":1.6915,"t":"2026-09-23T22:15:00Z","v":56922,"vw":1.68468},{"c":1.6718,"h":1.6718,"l":1.671,"n":2,"o":1.671,"t":"2026-09-23T22:30:00Z","v":1100,"vw":1.671073},{"c":1.68,"h":1.68,"l":1.68,"n":4,"o":1.68,"t":"2026-09-23T23:30:00Z","v":1192,"vw":1.68},{"c":1.69,"h":1.69,"l":1.68,"n":5,"o":1.68,"t":"2026-09-24T08:00:00Z","v":1659,"vw":1.687538},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-09-24T09:00:00Z","v":100,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":2,"o":1.67,"t":"2026-09-24T11:00:00Z","v":25000,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-09-24T12:00:00Z","v":165,"vw":1.67},{"c":1.68,"h":1.68,"l":1.67,"n":2,"o":1.67,"t":"2026-09-24T12:30:00Z","v":313,"vw":1.67639},{"c":1.67,"h":1.71,"l":1.67,"n":34,"o":1.71,"t":"2026-09-24T13:15:00Z","v":9652,"vw":1.697808},{"c":1.6299,"h":1.67,"l":1.625,"n":438,"o":1.67,"t":"2026-09-24T13:30:00Z","v":292519,"vw":1.644494},{"c":1.61,"h":1.63,"l":1.61,"n":355,"o":1.625,"t":"2026-09-24T13:45:00Z","v":166504,"vw":1.624458},{"c":1.62,"h":1.62,"l":1.6,"n":385,"o":1.61,"t":"2026-09-24T14:00:00Z","v":162275,"vw":1.612444},{"c":1.6199,"h":1.62,"l":1.6,"n":494,"o":1.62,"t":"2026-09-24T14:15:00Z","v":280453,"vw":1.610499},{"c":1.61,"h":1.62,"l":1.61,"n":357,"o":1.615,"t":"2026-09-24T14:30:00Z","v":142098,"vw":1.615682},{"c":1.61,"h":1.62,"l":1.61,"n":482,"o":1.615,"t":"2026-09-24T14:45:00Z","v":197291,"vw":1.613},{"c":1.61,"h":1.62,"l":1.6024,"n":314,"o":1.61,"t":"2026-09-24T15:00:00Z","v":137609,"vw":1.611154},{"c":1.605,"h":1.62,"l":1.6,"n":440,"o":1.61,"t":"2026-09-24T15:15:00Z","v":260170,"vw":1.612506},{"c":1.6393,"h":1.64,"l":1.6,"n":713,"o":1.6,"t":"2026-09-24T15:30:00Z","v":476680,"vw":1.619438},{"c":1.645,"h":1.645,"l":1.63,"n":798,"o":1.635,"t":"2026-09-24T15:45:00Z","v":459368,"vw":1.640225},{"c":1.6403,"h":1.6499,"l":1.64,"n":235,"o":1.6499,"t":"2026-09-24T16:00:00Z","v":54776,"vw":1.643809},{"c":1.6415,"h":1.665,"l":1.64,"n":615,"o":1.64,"t":"2026-09-24T16:15:00Z","v":439545,"vw":1.65286},{"c":1.635,"h":1.65,"l":1.63,"n":370,"o":1.645,"t":"2026-09-24T16:30:00Z","v":162911,"vw":1.639978},{"c":1.6399,"h":1.64,"l":1.63,"n":329,"o":1.635,"t":"2026-09-24T16:45:00Z","v":40293,"vw":1.632358},{"c":1.64,"h":1.65,"l":1.63,"n":337,"o":1.635,"t":"2026-09-24T17:00:00Z","v":69041,"vw":1.641282},{"c":1.64,"h":1.645,"l":1.63,"n":331,"o":1.645,"t":"2026-09-24T17:15:00Z","v":142197,"vw":1.640265},{"c":1.635,"h":1.645,"l":1.63,"n":240,"o":1.6406,"t":"2026-09-24T17:30:00Z","v":94089,"vw":1.638249},{"c":1.65,"h":1.65,"l":1.63,"n":297,"o":1.63,"t":"2026-09-24T17:45:00Z","v":68787,"vw":1.640127},{"c":1.65,"h":1.65,"l":1.63,"n":372,"o":1.65,"t":"2026-09-24T18:00:00Z","v":151878,"vw":1.64043},{"c":1.66,"h":1.66,"l":1.645,"n":415,"o":1.645,"t":"2026-09-24T18:15:00Z","v":225157,"vw":1.651649},{"c":1.66,"h":1.67,"l":1.65,"n":420,"o":1.66,"t":"2026-09-24T18:30:00Z","v":259002,"vw":1.658969},{"c":1.6899,"h":1.6899,"l":1.66,"n":614,"o":1.665,"t":"2026-09-24T18:45:00Z","v":346634,"vw":1.674994},{"c":1.71,"h":1.7177,"l":1.68,"n":1667,"o":1.685,"t":"2026-09-24T19:00:00Z","v":1197536,"vw":1.699674},{"c":1.685,"h":1.72,"l":1.68,"n":811,"o":1.7101,"t":"2026-09-24T19:15:00Z","v":519017,"vw":1.695834},{"c":1.68,"h":1.69,"l":1.68,"n":515,"o":1.6897,"t":"2026-09-24T19:30:00Z","v":191794,"vw":1.685666},{"c":1.66,"h":1.69,"l":1.66,"n":1875,"o":1.6846,"t":"2026-09-24T19:45:00Z","v":945264,"vw":1.672022},{"c":1.67,"h":1.67,"l":1.67,"n":11,"o":1.67,"t":"2026-09-24T20:00:00Z","v":193460,"vw":1.67},{"c":1.637,"h":1.637,"l":1.637,"n":1,"o":1.637,"t":"2026-09-24T20:15:00Z","v":100,"vw":1.637},{"c":1.7,"h":1.7,"l":1.68,"n":11,"o":1.68,"t":"2026-09-24T20:30:00Z","v":5008,"vw":1.689145},{"c":1.6938,"h":1.7,"l":1.68,"n":7,"o":1.68,"t":"2026-09-24T20:45:00Z","v":1100,"vw":1.690653},{"c":1.6991,"h":1.6991,"l":1.68,"n":4,"o":1.6969,"t":"2026-09-24T21:15:00Z","v":5000,"vw":1.686612},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-09-24T21:30:00Z","v":300,"vw":1.7},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-09-24T21:45:00Z","v":100,"vw":1.69},{"c":1.69,"h":1.69,"l":1.69,"n":2,"o":1.69,"t":"2026-09-24T22:00:00Z","v":143,"vw":1.69},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-09-24T22:15:00Z","v":600,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-09-24T23:15:00Z","v":100,"vw":1.7},{"c":1.71,"h":1.72,"l":1.69,"n":32,"o":1.7,"t":"2026-09-24T23:30:00Z","v":35501,"vw":1.716892},{"c":1.73,"h":1.73,"l":1.7,"n":9,"o":1.7,"t":"2026-09-24T23:45:00Z","v":1430,"vw":1.717184},{"c":1.7,"h":1.7,"l":1.7,"n":9,"o":1.7,"t":"2026-09-25T08:00:00Z","v":1514,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":7,"o":1.7,"t":"2026-09-25T08:15:00Z","v":1057,"vw":1.7},{"c":1.69,"h":1.69,"l":1.69,"n":2,"o":1.69,"t":"2026-09-25T08:45:00Z","v":1428,"vw":1.69},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-09-25T09:15:00Z","v":1000,"vw":1.7},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-09-25T10:45:00Z","v":119,"vw":1.69},{"c":1.69,"h":1.7,"l":1.69,"n":4,"o":1.6969,"t":"2026-09-25T11:00:00Z","v":450,"vw":1.69595},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-09-25T11:15:00Z","v":175,"vw":1.69},{"c":1.72,"h":1.72,"l":1.69,"n":2,"o":1.69,"t":"2026-09-25T11:30:00Z","v":800,"vw":1.69375},{"c":1.7154,"h":1.7154,"l":1.7118,"n":5,"o":1.7123,"t":"2026-09-25T11:45:00Z","v":5487,"vw":1.715165},{"c":1.696,"h":1.696,"l":1.69,"n":4,"o":1.69,"t":"2026-09-25T12:00:00Z","v":4000,"vw":1.693},{"c":1.71,"h":1.71,"l":1.71,"n":2,"o":1.71,"t":"2026-09-25T12:45:00Z","v":500,"vw":1.71},{"c":1.705,"h":1.705,"l":1.705,"n":3,"o":1.705,"t":"2026-09-25T13:00:00Z","v":2100,"vw":1.705},{"c":1.7,"h":1.71,"l":1.7,"n":11,"o":1.71,"t":"2026-09-25T13:15:00Z","v":2543,"vw":1.703905},{"c":1.655,"h":1.695,"l":1.65,"n":528,"o":1.69,"t":"2026-09-25T13:30:00Z","v":202743,"vw":1.66959},{"c":1.66,"h":1.67,"l":1.64,"n":441,"o":1.6599,"t":"2026-09-25T13:45:00Z","v":177985,"vw":1.653276},{"c":1.645,"h":1.665,"l":1.64,"n":335,"o":1.66,"t":"2026-09-25T14:00:00Z","v":110706,"vw":1.655722},{"c":1.645,"h":1.65,"l":1.63,"n":543,"o":1.6426,"t":"2026-09-25T14:15:00Z","v":238172,"vw":1.640451},{"c":1.645,"h":1.645,"l":1.63,"n":490,"o":1.6401,"t":"2026-09-25T14:30:00Z","v":217283,"vw":1.639877},{"c":1.645,"h":1.65,"l":1.64,"n":266,"o":1.645,"t":"2026-09-25T14:45:00Z","v":101848,"vw":1.647161},{"c":1.64,"h":1.6594,"l":1.64,"n":339,"o":1.6496,"t":"2026-09-25T15:00:00Z","v":151684,"vw":1.649448},{"c":1.64,"h":1.6462,"l":1.64,"n":464,"o":1.6461,"t":"2026-09-25T15:15:00Z","v":20201,"vw":1.642054},{"c":1.6399,"h":1.6499,"l":1.63,"n":304,"o":1.6401,"t":"2026-09-25T15:30:00Z","v":91974,"vw":1.639825},{"c":1.64,"h":1.64,"l":1.63,"n":327,"o":1.635,"t":"2026-09-25T15:45:00Z","v":93861,"vw":1.635475},{"c":1.6401,"h":1.6493,"l":1.63,"n":478,"o":1.635,"t":"2026-09-25T16:00:00Z","v":227232,"vw":1.640447},{"c":1.64,"h":1.6493,"l":1.64,"n":314,"o":1.6476,"t":"2026-09-25T16:15:00Z","v":51540,"vw":1.643054},{"c":1.6401,"h":1.65,"l":1.64,"n":470,"o":1.645,"t":"2026-09-25T16:30:00Z","v":83566,"vw":1.646979},{"c":1.64,"h":1.65,"l":1.64,"n":509,"o":1.645,"t":"2026-09-25T16:45:00Z","v":22407,"vw":1.643665},{"c":1.64,"h":1.65,"l":1.64,"n":414,"o":1.64,"t":"2026-09-25T17:00:00Z","v":35631,"vw":1.645783},{"c":1.63,"h":1.65,"l":1.63,"n":530,"o":1.64,"t":"2026-09-25T17:15:00Z","v":136611,"vw":1.639593},{"c":1.6393,"h":1.64,"l":1.63,"n":441,"o":1.63,"t":"2026-09-25T17:30:00Z","v":59564,"vw":1.637785},{"c":1.635,"h":1.64,"l":1.63,"n":393,"o":1.635,"t":"2026-09-25T17:45:00Z","v":31640,"vw":1.63566},{"c":1.635,"h":1.64,"l":1.63,"n":367,"o":1.64,"t":"2026-09-25T18:00:00Z","v":23659,"vw":1.637102},{"c":1.65,"h":1.65,"l":1.63,"n":511,"o":1.63,"t":"2026-09-25T18:15:00Z","v":58247,"vw":1.640987},{"c":1.645,"h":1.65,"l":1.64,"n":237,"o":1.645,"t":"2026-09-25T18:30:00Z","v":46004,"vw":1.646668},{"c":1.655,"h":1.66,"l":1.64,"n":599,"o":1.65,"t":"2026-09-25T18:45:00Z","v":233093,"vw":1.651596},{"c":1.66,"h":1.665,"l":1.65,"n":738,"o":1.66,"t":"2026-09-25T19:00:00Z","v":324239,"vw":1.656694},{"c":1.655,"h":1.66,"l":1.65,"n":439,"o":1.655,"t":"2026-09-25T19:15:00Z","v":106780,"vw":1.657177},{"c":1.655,"h":1.66,"l":1.65,"n":390,"o":1.655,"t":"2026-09-25T19:30:00Z","v":46331,"vw":1.656037},{"c":1.655,"h":1.6699,"l":1.65,"n":1610,"o":1.65,"t":"2026-09-25T19:45:00Z","v":455310,"vw":1.658659},{"c":1.66,"h":1.66,"l":1.65,"n":7,"o":1.65,"t":"2026-09-25T20:00:00Z","v":231722,"vw":1.650243},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-09-25T20:45:00Z","v":101,"vw":1.68},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-09-25T21:45:00Z","v":2400,"vw":1.64},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-09-25T22:00:00Z","v":1000,"vw":1.66},{"c":1.6406,"h":1.6406,"l":1.6406,"n":1,"o":1.6406,"t":"2026-09-25T22:30:00Z","v":700,"vw":1.6406},{"c":1.66,"h":1.66,"l":1.6594,"n":2,"o":1.6594,"t":"2026-09-25T22:45:00Z","v":270,"vw":1.6597},{"c":1.6569,"h":1.6569,"l":1.6569,"n":1,"o":1.6569,"t":"2026-09-25T23:45:00Z","v":600,"vw":1.6569},{"c":1.66,"h":1.66,"l":1.64,"n":5,"o":1.64,"t":"2026-09-28T08:00:00Z","v":5326,"vw":1.641125},{"c":1.63,"h":1.64,"l":1.63,"n":4,"o":1.64,"t":"2026-09-28T08:15:00Z","v":4237,"vw":1.637097},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-09-28T09:15:00Z","v":456,"vw":1.65},{"c":1.66,"h":1.66,"l":1.66,"n":20,"o":1.66,"t":"2026-09-28T10:45:00Z","v":2290,"vw":1.66},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-09-28T11:30:00Z","v":219,"vw":1.65},{"c":1.67,"h":1.67,"l":1.65,"n":3,"o":1.65,"t":"2026-09-28T13:00:00Z","v":1018,"vw":1.651965},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-09-28T13:15:00Z","v":100,"vw":1.67},{"c":1.633,"h":1.65,"l":1.62,"n":587,"o":1.65,"t":"2026-09-28T13:30:00Z","v":394783,"vw":1.631814},{"c":1.62,"h":1.6325,"l":1.61,"n":459,"o":1.63,"t":"2026-09-28T13:45:00Z","v":300000,"vw":1.617635},{"c":1.62,"h":1.63,"l":1.61,"n":325,"o":1.625,"t":"2026-09-28T14:00:00Z","v":233007,"vw":1.621587},{"c":1.625,"h":1.63,"l":1.62,"n":288,"o":1.62,"t":"2026-09-28T14:15:00Z","v":37905,"vw":1.621627},{"c":1.625,"h":1.6299,"l":1.61,"n":296,"o":1.62,"t":"2026-09-28T14:30:00Z","v":48055,"vw":1.620552},{"c":1.625,"h":1.63,"l":1.62,"n":286,"o":1.625,"t":"2026-09-28T14:45:00Z","v":28132,"vw":1.623281},{"c":1.61,"h":1.625,"l":1.61,"n":310,"o":1.62,"t":"2026-09-28T15:00:00Z","v":115748,"vw":1.61625},{"c":1.61,"h":1.62,"l":1.61,"n":332,"o":1.61,"t":"2026-09-28T15:15:00Z","v":163843,"vw":1.614408},{"c":1.6,"h":1.62,"l":1.6,"n":435,"o":1.61,"t":"2026-09-28T15:30:00Z","v":147747,"vw":1.609413},{"c":1.6101,"h":1.62,"l":1.6,"n":401,"o":1.6093,"t":"2026-09-28T15:45:00Z","v":271897,"vw":1.611674},{"c":1.6201,"h":1.6299,"l":1.61,"n":379,"o":1.615,"t":"2026-09-28T16:00:00Z","v":317611,"vw":1.620051},{"c":1.645,"h":1.645,"l":1.615,"n":441,"o":1.62,"t":"2026-09-28T16:15:00Z","v":221744,"vw":1.629405},{"c":1.65,"h":1.66,"l":1.64,"n":383,"o":1.645,"t":"2026-09-28T16:30:00Z","v":102451,"vw":1.649887},{"c":1.64,"h":1.65,"l":1.64,"n":216,"o":1.645,"t":"2026-09-28T16:45:00Z","v":21498,"vw":1.644403},{"c":1.655,"h":1.665,"l":1.64,"n":415,"o":1.645,"t":"2026-09-28T17:00:00Z","v":161068,"vw":1.652474},{"c":1.63,"h":1.66,"l":1.63,"n":422,"o":1.655,"t":"2026-09-28T17:15:00Z","v":138424,"vw":1.640979},{"c":1.625,"h":1.635,"l":1.62,"n":344,"o":1.63,"t":"2026-09-28T17:30:00Z","v":182230,"vw":1.625395},{"c":1.62,"h":1.63,"l":1.62,"n":342,"o":1.625,"t":"2026-09-28T17:45:00Z","v":138814,"vw":1.622356},{"c":1.635,"h":1.635,"l":1.62,"n":495,"o":1.625,"t":"2026-09-28T18:00:00Z","v":111047,"vw":1.625754},{"c":1.625,"h":1.6371,"l":1.625,"n":455,"o":1.6323,"t":"2026-09-28T18:15:00Z","v":166236,"vw":1.629881},{"c":1.62,"h":1.635,"l":1.62,"n":503,"o":1.625,"t":"2026-09-28T18:30:00Z","v":267912,"vw":1.629325},{"c":1.635,"h":1.636,"l":1.625,"n":440,"o":1.6285,"t":"2026-09-28T18:45:00Z","v":103465,"vw":1.631973},{"c":1.635,"h":1.64,"l":1.63,"n":522,"o":1.635,"t":"2026-09-28T19:00:00Z","v":164996,"vw":1.635015},{"c":1.63,"h":1.6499,"l":1.63,"n":552,"o":1.63,"t":"2026-09-28T19:15:00Z","v":187762,"vw":1.642866},{"c":1.62,"h":1.6399,"l":1.62,"n":704,"o":1.635,"t":"2026-09-28T19:30:00Z","v":223996,"vw":1.629929},{"c":1.625,"h":1.63,"l":1.62,"n":2041,"o":1.625,"t":"2026-09-28T19:45:00Z","v":431965,"vw":1.623556},{"c":1.63,"h":1.63,"l":1.63,"n":9,"o":1.63,"t":"2026-09-28T20:00:00Z","v":266123,"vw":1.63},{"c":1.6398,"h":1.6398,"l":1.6398,"n":1,"o":1.6398,"t":"2026-09-28T20:30:00Z","v":2000,"vw":1.6398},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-09-28T20:45:00Z","v":700,"vw":1.62},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-09-28T21:00:00Z","v":150,"vw":1.63},{"c":1.66,"h":1.66,"l":1.64,"n":3,"o":1.64,"t":"2026-09-28T21:15:00Z","v":1351,"vw":1.654074},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-09-28T21:30:00Z","v":550,"vw":1.66},{"c":1.61,"h":1.6142,"l":1.61,"n":2,"o":1.6142,"t":"2026-09-28T22:30:00Z","v":250,"vw":1.61252},{"c":1.6683,"h":1.6683,"l":1.6683,"n":4,"o":1.6683,"t":"2026-09-28T23:15:00Z","v":243,"vw":1.6683},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-09-29T10:45:00Z","v":355,"vw":1.66},{"c":1.65,"h":1.65,"l":1.65,"n":6,"o":1.65,"t":"2026-09-29T11:00:00Z","v":813,"vw":1.65},{"c":1.64,"h":1.64,"l":1.64,"n":10,"o":1.64,"t":"2026-09-29T12:00:00Z","v":2705,"vw":1.64},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-09-29T12:15:00Z","v":2999,"vw":1.63},{"c":1.61,"h":1.63,"l":1.61,"n":8,"o":1.63,"t":"2026-09-29T13:15:00Z","v":1574,"vw":1.612266},{"c":1.63,"h":1.645,"l":1.6,"n":407,"o":1.6,"t":"2026-09-29T13:30:00Z","v":291715,"vw":1.613052},{"c":1.63,"h":1.6385,"l":1.62,"n":250,"o":1.635,"t":"2026-09-29T13:45:00Z","v":60409,"vw":1.630236},{"c":1.625,"h":1.635,"l":1.62,"n":215,"o":1.635,"t":"2026-09-29T14:00:00Z","v":66230,"vw":1.625477},{"c":1.625,"h":1.635,"l":1.62,"n":314,"o":1.6293,"t":"2026-09-29T14:15:00Z","v":145381,"vw":1.62603},{"c":1.61,"h":1.6294,"l":1.61,"n":327,"o":1.625,"t":"2026-09-29T14:30:00Z","v":119364,"vw":1.618663},{"c":1.61,"h":1.62,"l":1.61,"n":245,"o":1.62,"t":"2026-09-29T14:45:00Z","v":95576,"vw":1.617812},{"c":1.615,"h":1.62,"l":1.61,"n":290,"o":1.615,"t":"2026-09-29T15:00:00Z","v":104850,"vw":1.613986},{"c":1.605,"h":1.62,"l":1.6,"n":466,"o":1.61,"t":"2026-09-29T15:15:00Z","v":256160,"vw":1.609235},{"c":1.605,"h":1.61,"l":1.6,"n":348,"o":1.605,"t":"2026-09-29T15:30:00Z","v":91560,"vw":1.608315},{"c":1.605,"h":1.61,"l":1.6,"n":301,"o":1.6,"t":"2026-09-29T15:45:00Z","v":129822,"vw":1.606323},{"c":1.6,"h":1.61,"l":1.6,"n":323,"o":1.605,"t":"2026-09-29T16:00:00Z","v":148848,"vw":1.602644},{"c":1.605,"h":1.61,"l":1.6,"n":295,"o":1.605,"t":"2026-09-29T16:15:00Z","v":88843,"vw":1.60495},{"c":1.6,"h":1.61,"l":1.6,"n":312,"o":1.605,"t":"2026-09-29T16:30:00Z","v":60637,"vw":1.605892},{"c":1.615,"h":1.619,"l":1.6,"n":319,"o":1.605,"t":"2026-09-29T16:45:00Z","v":155825,"vw":1.610056},{"c":1.61,"h":1.6199,"l":1.61,"n":175,"o":1.615,"t":"2026-09-29T17:00:00Z","v":60038,"vw":1.613767},{"c":1.61,"h":1.62,"l":1.61,"n":182,"o":1.615,"t":"2026-09-29T17:15:00Z","v":42730,"vw":1.612957},{"c":1.615,"h":1.62,"l":1.61,"n":218,"o":1.615,"t":"2026-09-29T17:30:00Z","v":75797,"vw":1.611138},{"c":1.605,"h":1.62,"l":1.605,"n":269,"o":1.61,"t":"2026-09-29T17:45:00Z","v":128827,"vw":1.612518},{"c":1.62,"h":1.63,"l":1.61,"n":561,"o":1.61,"t":"2026-09-29T18:00:00Z","v":305399,"vw":1.620308},{"c":1.635,"h":1.64,"l":1.62,"n":360,"o":1.625,"t":"2026-09-29T18:15:00Z","v":121959,"vw":1.628788},{"c":1.625,"h":1.636,"l":1.62,"n":343,"o":1.635,"t":"2026-09-29T18:30:00Z","v":73335,"vw":1.627801},{"c":1.6263,"h":1.63,"l":1.62,"n":242,"o":1.626,"t":"2026-09-29T18:45:00Z","v":64222,"vw":1.625905},{"c":1.625,"h":1.63,"l":1.62,"n":664,"o":1.625,"t":"2026-09-29T19:00:00Z","v":73337,"vw":1.62515},{"c":1.625,"h":1.63,"l":1.6201,"n":477,"o":1.63,"t":"2026-09-29T19:15:00Z","v":178649,"vw":1.628734},{"c":1.62,"h":1.63,"l":1.615,"n":692,"o":1.625,"t":"2026-09-29T19:30:00Z","v":203262,"vw":1.621758},{"c":1.615,"h":1.63,"l":1.61,"n":1393,"o":1.625,"t":"2026-09-29T19:45:00Z","v":585700,"vw":1.620715},{"c":1.62,"h":1.62,"l":1.62,"n":10,"o":1.62,"t":"2026-09-29T20:00:00Z","v":511530,"vw":1.62},{"c":1.62,"h":1.62,"l":1.62,"n":2,"o":1.62,"t":"2026-09-29T20:15:00Z","v":41413,"vw":1.62},{"c":1.6203,"h":1.6203,"l":1.6203,"n":1,"o":1.6203,"t":"2026-09-29T22:00:00Z","v":10000,"vw":1.6203},{"c":1.62,"h":1.62,"l":1.62,"n":2,"o":1.62,"t":"2026-09-29T22:30:00Z","v":2500,"vw":1.62},{"c":1.6376,"h":1.6376,"l":1.6376,"n":1,"o":1.6376,"t":"2026-09-29T22:45:00Z","v":100,"vw":1.6376},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-09-29T23:30:00Z","v":100,"vw":1.62},{"c":1.63,"h":1.64,"l":1.62,"n":6,"o":1.62,"t":"2026-09-30T08:00:00Z","v":3726,"vw":1.622984},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-09-30T08:45:00Z","v":152,"vw":1.62},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-09-30T10:00:00Z","v":310,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-09-30T10:45:00Z","v":441,"vw":1.63},{"c":1.62,"h":1.62,"l":1.62,"n":5,"o":1.62,"t":"2026-09-30T11:00:00Z","v":2418,"vw":1.62},{"c":1.6112,"h":1.6112,"l":1.6112,"n":1,"o":1.6112,"t":"2026-09-30T11:15:00Z","v":500,"vw":1.6112},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-09-30T12:00:00Z","v":124,"vw":1.62},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-09-30T12:30:00Z","v":300,"vw":1.62},{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-09-30T12:45:00Z","v":300,"vw":1.61},{"c":1.64,"h":1.64,"l":1.64,"n":3,"o":1.64,"t":"2026-09-30T13:00:00Z","v":500,"vw":1.64},{"c":1.61,"h":1.63,"l":1.61,"n":15,"o":1.62,"t":"2026-09-30T13:15:00Z","v":2749,"vw":1.615745},{"c":1.615,"h":1.63,"l":1.605,"n":508,"o":1.61,"t":"2026-09-30T13:30:00Z","v":413339,"vw":1.615855},{"c":1.61,"h":1.625,"l":1.61,"n":215,"o":1.615,"t":"2026-09-30T13:45:00Z","v":70191,"vw":1.619684},{"c":1.635,"h":1.635,"l":1.61,"n":442,"o":1.61,"t":"2026-09-30T14:00:00Z","v":182806,"vw":1.62435},{"c":1.625,"h":1.635,"l":1.62,"n":365,"o":1.635,"t":"2026-09-30T14:15:00Z","v":209224,"vw":1.629837},{"c":1.625,"h":1.63,"l":1.62,"n":208,"o":1.62,"t":"2026-09-30T14:30:00Z","v":74543,"vw":1.626795},{"c":1.63,"h":1.635,"l":1.62,"n":517,"o":1.62,"t":"2026-09-30T14:45:00Z","v":169261,"vw":1.629606},{"c":1.63,"h":1.64,"l":1.63,"n":474,"o":1.635,"t":"2026-09-30T15:00:00Z","v":85809,"vw":1.633876},{"c":1.645,"h":1.65,"l":1.63,"n":789,"o":1.635,"t":"2026-09-30T15:15:00Z","v":249568,"vw":1.64055},{"c":1.635,"h":1.66,"l":1.63,"n":637,"o":1.645,"t":"2026-09-30T15:30:00Z","v":286551,"vw":1.649231},{"c":1.6301,"h":1.64,"l":1.63,"n":445,"o":1.63,"t":"2026-09-30T15:45:00Z","v":37548,"vw":1.633973},{"c":1.635,"h":1.64,"l":1.63,"n":562,"o":1.635,"t":"2026-09-30T16:00:00Z","v":43017,"vw":1.632609},{"c":1.63,"h":1.64,"l":1.63,"n":476,"o":1.63,"t":"2026-09-30T16:15:00Z","v":37417,"vw":1.632608},{"c":1.625,"h":1.64,"l":1.62,"n":589,"o":1.63,"t":"2026-09-30T16:30:00Z","v":103738,"vw":1.627117},{"c":1.63,"h":1.63,"l":1.62,"n":368,"o":1.62,"t":"2026-09-30T16:45:00Z","v":33745,"vw":1.622536},{"c":1.62,"h":1.63,"l":1.62,"n":285,"o":1.625,"t":"2026-09-30T17:00:00Z","v":30797,"vw":1.624401},{"c":1.615,"h":1.6299,"l":1.61,"n":365,"o":1.6255,"t":"2026-09-30T17:15:00Z","v":86439,"vw":1.620984},{"c":1.63,"h":1.63,"l":1.61,"n":391,"o":1.62,"t":"2026-09-30T17:30:00Z","v":200352,"vw":1.623724},{"c":1.625,"h":1.63,"l":1.62,"n":210,"o":1.63,"t":"2026-09-30T17:45:00Z","v":45369,"vw":1.625543},{"c":1.625,"h":1.63,"l":1.62,"n":417,"o":1.625,"t":"2026-09-30T18:00:00Z","v":39640,"vw":1.62353},{"c":1.625,"h":1.63,"l":1.62,"n":394,"o":1.63,"t":"2026-09-30T18:15:00Z","v":43595,"vw":1.625937},{"c":1.62,"h":1.635,"l":1.62,"n":421,"o":1.625,"t":"2026-09-30T18:30:00Z","v":89515,"vw":1.62951},{"c":1.63,"h":1.63,"l":1.62,"n":429,"o":1.62,"t":"2026-09-30T18:45:00Z","v":59032,"vw":1.623992},{"c":1.62,"h":1.63,"l":1.62,"n":794,"o":1.62,"t":"2026-09-30T19:00:00Z","v":114437,"vw":1.622811},{"c":1.615,"h":1.625,"l":1.61,"n":958,"o":1.6241,"t":"2026-09-30T19:15:00Z","v":245779,"vw":1.615025},{"c":1.6,"h":1.6194,"l":1.6,"n":1861,"o":1.61,"t":"2026-09-30T19:30:00Z","v":400202,"vw":1.609287},{"c":1.595,"h":1.61,"l":1.58,"n":2946,"o":1.605,"t":"2026-09-30T19:45:00Z","v":1722226,"vw":1.59493},{"c":1.6191,"h":1.6191,"l":1.6,"n":18,"o":1.6,"t":"2026-09-30T20:00:00Z","v":2914887,"vw":1.600017},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-09-30T20:15:00Z","v":80826,"vw":1.6},{"c":1.62,"h":1.62,"l":1.605,"n":6,"o":1.605,"t":"2026-09-30T20:30:00Z","v":10000,"vw":1.618565},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-09-30T21:00:00Z","v":400,"vw":1.6},{"c":1.6008,"h":1.6008,"l":1.6008,"n":1,"o":1.6008,"t":"2026-09-30T21:15:00Z","v":1500,"vw":1.6008},{"c":1.5946,"h":1.5946,"l":1.5946,"n":1,"o":1.5946,"t":"2026-09-30T21:45:00Z","v":100,"vw":1.5946},{"c":1.6169,"h":1.6169,"l":1.6169,"n":1,"o":1.6169,"t":"2026-09-30T23:45:00Z","v":238,"vw":1.6169},{"c":1.6003,"h":1.6003,"l":1.6003,"n":1,"o":1.6003,"t":"2026-10-01T09:45:00Z","v":1074,"vw":1.6003},{"c":1.6,"h":1.6003,"l":1.6,"n":3,"o":1.6003,"t":"2026-10-01T10:15:00Z","v":1461,"vw":1.60011},{"c":1.6003,"h":1.6003,"l":1.6003,"n":4,"o":1.6003,"t":"2026-10-01T11:00:00Z","v":543,"vw":1.6003},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-01T12:00:00Z","v":173,"vw":1.62},{"c":1.61,"h":1.63,"l":1.61,"n":6,"o":1.63,"t":"2026-10-01T12:45:00Z","v":1109,"vw":1.627273},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-01T13:00:00Z","v":100,"vw":1.62},{"c":1.6,"h":1.6,"l":1.6,"n":4,"o":1.6,"t":"2026-10-01T13:15:00Z","v":369,"vw":1.6},{"c":1.595,"h":1.61,"l":1.575,"n":659,"o":1.6,"t":"2026-10-01T13:30:00Z","v":397717,"vw":1.593475},{"c":1.575,"h":1.5999,"l":1.57,"n":316,"o":1.5999,"t":"2026-10-01T13:45:00Z","v":124630,"vw":1.580134},{"c":1.58,"h":1.5901,"l":1.55,"n":527,"o":1.57,"t":"2026-10-01T14:00:00Z","v":337806,"vw":1.568509},{"c":1.57,"h":1.59,"l":1.57,"n":379,"o":1.585,"t":"2026-10-01T14:15:00Z","v":175103,"vw":1.577861},{"c":1.57,"h":1.58,"l":1.57,"n":279,"o":1.57,"t":"2026-10-01T14:30:00Z","v":83252,"vw":1.572192},{"c":1.575,"h":1.585,"l":1.57,"n":438,"o":1.57,"t":"2026-10-01T14:45:00Z","v":177856,"vw":1.57951},{"c":1.575,"h":1.58,"l":1.57,"n":178,"o":1.575,"t":"2026-10-01T15:00:00Z","v":121944,"vw":1.575869},{"c":1.57,"h":1.58,"l":1.57,"n":287,"o":1.57,"t":"2026-10-01T15:15:00Z","v":89899,"vw":1.575178},{"c":1.58,"h":1.58,"l":1.5606,"n":428,"o":1.575,"t":"2026-10-01T15:30:00Z","v":102593,"vw":1.571345},{"c":1.585,"h":1.59,"l":1.57,"n":442,"o":1.58,"t":"2026-10-01T15:45:00Z","v":284744,"vw":1.574103},{"c":1.585,"h":1.59,"l":1.58,"n":307,"o":1.585,"t":"2026-10-01T16:00:00Z","v":55250,"vw":1.582522},{"c":1.595,"h":1.5952,"l":1.58,"n":419,"o":1.585,"t":"2026-10-01T16:15:00Z","v":78215,"vw":1.589324},{"c":1.6,"h":1.6,"l":1.59,"n":544,"o":1.595,"t":"2026-10-01T16:30:00Z","v":36644,"vw":1.594028},{"c":1.58,"h":1.6,"l":1.58,"n":310,"o":1.6,"t":"2026-10-01T16:45:00Z","v":42984,"vw":1.588726},{"c":1.58,"h":1.595,"l":1.58,"n":271,"o":1.5878,"t":"2026-10-01T17:00:00Z","v":131148,"vw":1.588777},{"c":1.595,"h":1.595,"l":1.58,"n":286,"o":1.58,"t":"2026-10-01T17:15:00Z","v":127841,"vw":1.590502},{"c":1.61,"h":1.61,"l":1.6,"n":434,"o":1.6,"t":"2026-10-01T17:30:00Z","v":142951,"vw":1.602886},{"c":1.595,"h":1.61,"l":1.592,"n":522,"o":1.605,"t":"2026-10-01T17:45:00Z","v":140359,"vw":1.600861},{"c":1.5999,"h":1.6,"l":1.585,"n":493,"o":1.595,"t":"2026-10-01T18:00:00Z","v":205426,"vw":1.594396},{"c":1.6,"h":1.61,"l":1.59,"n":267,"o":1.596,"t":"2026-10-01T18:15:00Z","v":127776,"vw":1.600515},{"c":1.5999,"h":1.605,"l":1.59,"n":375,"o":1.6003,"t":"2026-10-01T18:30:00Z","v":160142,"vw":1.598471},{"c":1.595,"h":1.6,"l":1.59,"n":203,"o":1.5984,"t":"2026-10-01T18:45:00Z","v":29092,"vw":1.596152},{"c":1.59,"h":1.6,"l":1.59,"n":344,"o":1.5949,"t":"2026-10-01T19:00:00Z","v":33148,"vw":1.594794},{"c":1.58,"h":1.6,"l":1.58,"n":661,"o":1.59,"t":"2026-10-01T19:15:00Z","v":249062,"vw":1.583904},{"c":1.565,"h":1.5899,"l":1.56,"n":419,"o":1.585,"t":"2026-10-01T19:30:00Z","v":133134,"vw":1.57642},{"c":1.53,"h":1.57,"l":1.53,"n":1187,"o":1.56,"t":"2026-10-01T19:45:00Z","v":551394,"vw":1.548336},{"c":1.54,"h":1.54,"l":1.54,"n":16,"o":1.54,"t":"2026-10-01T20:00:00Z","v":387330,"vw":1.54},{"c":1.52,"h":1.57,"l":1.52,"n":3,"o":1.57,"t":"2026-10-01T20:15:00Z","v":6506,"vw":1.539751},{"c":1.57,"h":1.57,"l":1.54,"n":3,"o":1.54,"t":"2026-10-01T20:30:00Z","v":699,"vw":1.560801},{"c":1.55,"h":1.5562,"l":1.55,"n":14,"o":1.55,"t":"2026-10-01T20:45:00Z","v":2123,"vw":1.552655},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-01T21:00:00Z","v":178,"vw":1.54},{"c":1.53,"h":1.5415,"l":1.53,"n":7,"o":1.5415,"t":"2026-10-01T21:45:00Z","v":1442,"vw":1.540399},{"c":1.55,"h":1.55,"l":1.5402,"n":3,"o":1.5485,"t":"2026-10-01T22:00:00Z","v":11630,"vw":1.541672},{"c":1.5415,"h":1.545,"l":1.54,"n":22,"o":1.545,"t":"2026-10-01T22:30:00Z","v":10101,"vw":1.540662},{"c":1.548,"h":1.548,"l":1.548,"n":1,"o":1.548,"t":"2026-10-01T23:00:00Z","v":100,"vw":1.548},{"c":1.54,"h":1.54,"l":1.53,"n":19,"o":1.54,"t":"2026-10-01T23:45:00Z","v":4000,"vw":1.539262},{"c":1.5397,"h":1.5397,"l":1.5397,"n":1,"o":1.5397,"t":"2026-10-02T08:15:00Z","v":100,"vw":1.5397},{"c":1.54,"h":1.54,"l":1.54,"n":6,"o":1.54,"t":"2026-10-02T08:45:00Z","v":1240,"vw":1.54},{"c":1.5348,"h":1.5348,"l":1.5348,"n":1,"o":1.5348,"t":"2026-10-02T09:00:00Z","v":223,"vw":1.5348},{"c":1.56,"h":1.56,"l":1.56,"n":2,"o":1.56,"t":"2026-10-02T09:15:00Z","v":133,"vw":1.56},{"c":1.56,"h":1.56,"l":1.56,"n":2,"o":1.56,"t":"2026-10-02T10:30:00Z","v":131,"vw":1.56},{"c":1.578,"h":1.578,"l":1.578,"n":1,"o":1.578,"t":"2026-10-02T11:45:00Z","v":250,"vw":1.578},{"c":1.555,"h":1.555,"l":1.555,"n":1,"o":1.555,"t":"2026-10-02T12:00:00Z","v":129,"vw":1.555},{"c":1.5681,"h":1.5681,"l":1.5668,"n":2,"o":1.5668,"t":"2026-10-02T12:30:00Z","v":942,"vw":1.567504},{"c":1.5768,"h":1.5768,"l":1.5768,"n":2,"o":1.5768,"t":"2026-10-02T13:00:00Z","v":200,"vw":1.5768},{"c":1.5793,"h":1.5793,"l":1.5793,"n":1,"o":1.5793,"t":"2026-10-02T13:15:00Z","v":378,"vw":1.5793},{"c":1.545,"h":1.5786,"l":1.5442,"n":317,"o":1.57,"t":"2026-10-02T13:30:00Z","v":107188,"vw":1.563097},{"c":1.545,"h":1.55,"l":1.53,"n":237,"o":1.545,"t":"2026-10-02T13:45:00Z","v":173988,"vw":1.54053},{"c":1.565,"h":1.57,"l":1.54,"n":617,"o":1.5401,"t":"2026-10-02T14:00:00Z","v":105020,"vw":1.555586},{"c":1.55,"h":1.57,"l":1.54,"n":394,"o":1.57,"t":"2026-10-02T14:15:00Z","v":102150,"vw":1.552915},{"c":1.545,"h":1.55,"l":1.53,"n":611,"o":1.54,"t":"2026-10-02T14:30:00Z","v":230607,"vw":1.542051},{"c":1.545,"h":1.56,"l":1.54,"n":490,"o":1.545,"t":"2026-10-02T14:45:00Z","v":182803,"vw":1.550523},{"c":1.52,"h":1.55,"l":1.52,"n":785,"o":1.54,"t":"2026-10-02T15:00:00Z","v":245198,"vw":1.530756},{"c":1.515,"h":1.5299,"l":1.51,"n":643,"o":1.525,"t":"2026-10-02T15:15:00Z","v":285152,"vw":1.515561},{"c":1.5243,"h":1.53,"l":1.51,"n":500,"o":1.51,"t":"2026-10-02T15:30:00Z","v":215299,"vw":1.51741},{"c":1.525,"h":1.53,"l":1.515,"n":478,"o":1.525,"t":"2026-10-02T15:45:00Z","v":402150,"vw":1.522247},{"c":1.52,"h":1.53,"l":1.52,"n":392,"o":1.525,"t":"2026-10-02T16:00:00Z","v":36146,"vw":1.521571},{"c":1.52,"h":1.53,"l":1.52,"n":411,"o":1.52,"t":"2026-10-02T16:15:00Z","v":84405,"vw":1.520897},{"c":1.52,"h":1.53,"l":1.52,"n":251,"o":1.525,"t":"2026-10-02T16:30:00Z","v":101918,"vw":1.524784},{"c":1.52,"h":1.53,"l":1.52,"n":296,"o":1.52,"t":"2026-10-02T16:45:00Z","v":41987,"vw":1.521298},{"c":1.525,"h":1.53,"l":1.52,"n":282,"o":1.525,"t":"2026-10-02T17:00:00Z","v":60108,"vw":1.52124},{"c":1.515,"h":1.53,"l":1.51,"n":332,"o":1.52,"t":"2026-10-02T17:15:00Z","v":84101,"vw":1.520392},{"c":1.515,"h":1.52,"l":1.51,"n":335,"o":1.51,"t":"2026-10-02T17:30:00Z","v":54284,"vw":1.514233},{"c":1.52,"h":1.53,"l":1.51,"n":438,"o":1.515,"t":"2026-10-02T17:45:00Z","v":162220,"vw":1.520558},{"c":1.51,"h":1.53,"l":1.51,"n":428,"o":1.525,"t":"2026-10-02T18:00:00Z","v":291064,"vw":1.519297},{"c":1.51,"h":1.52,"l":1.51,"n":352,"o":1.515,"t":"2026-10-02T18:15:00Z","v":51207,"vw":1.512301},{"c":1.51,"h":1.515,"l":1.51,"n":319,"o":1.515,"t":"2026-10-02T18:30:00Z","v":51274,"vw":1.512171},{"c":1.51,"h":1.52,"l":1.51,"n":420,"o":1.515,"t":"2026-10-02T18:45:00Z","v":52438,"vw":1.511653},{"c":1.505,"h":1.5163,"l":1.5,"n":440,"o":1.51,"t":"2026-10-02T19:00:00Z","v":284813,"vw":1.508685},{"c":1.505,"h":1.5062,"l":1.5,"n":328,"o":1.505,"t":"2026-10-02T19:15:00Z","v":101608,"vw":1.502784},{"c":1.515,"h":1.52,"l":1.5,"n":485,"o":1.5094,"t":"2026-10-02T19:30:00Z","v":230716,"vw":1.509251},{"c":1.51,"h":1.52,"l":1.5,"n":1030,"o":1.51,"t":"2026-10-02T19:45:00Z","v":583495,"vw":1.508713},{"c":1.5,"h":1.51,"l":1.5,"n":20,"o":1.5,"t":"2026-10-02T20:00:00Z","v":288545,"vw":1.500009},{"c":1.512,"h":1.52,"l":1.5,"n":3,"o":1.52,"t":"2026-10-02T20:30:00Z","v":300,"vw":1.510667},{"c":1.5002,"h":1.5275,"l":1.5002,"n":2,"o":1.5275,"t":"2026-10-02T20:45:00Z","v":5200,"vw":1.50125},{"c":1.5101,"h":1.5131,"l":1.51,"n":11,"o":1.5131,"t":"2026-10-02T21:30:00Z","v":9600,"vw":1.510687},{"c":1.5002,"h":1.5002,"l":1.5002,"n":1,"o":1.5002,"t":"2026-10-02T21:45:00Z","v":2080,"vw":1.5002},{"c":1.5287,"h":1.5287,"l":1.5287,"n":1,"o":1.5287,"t":"2026-10-02T23:00:00Z","v":657,"vw":1.5287},{"c":1.5131,"h":1.5135,"l":1.505,"n":22,"o":1.51,"t":"2026-10-02T23:45:00Z","v":24018,"vw":1.511496},{"c":1.49,"h":1.5,"l":1.49,"n":16,"o":1.5,"t":"2026-10-05T08:00:00Z","v":6866,"vw":1.492015},{"c":1.48,"h":1.48,"l":1.48,"n":3,"o":1.48,"t":"2026-10-05T10:15:00Z","v":777,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":3,"o":1.48,"t":"2026-10-05T10:30:00Z","v":300,"vw":1.48},{"c":1.495,"h":1.495,"l":1.495,"n":2,"o":1.495,"t":"2026-10-05T10:45:00Z","v":150,"vw":1.495},{"c":1.49,"h":1.5,"l":1.49,"n":26,"o":1.5,"t":"2026-10-05T11:00:00Z","v":20154,"vw":1.498435},{"c":1.4908,"h":1.4908,"l":1.49,"n":2,"o":1.49,"t":"2026-10-05T11:15:00Z","v":1120,"vw":1.490086},{"c":1.4985,"h":1.4985,"l":1.4985,"n":1,"o":1.4985,"t":"2026-10-05T11:30:00Z","v":2500,"vw":1.4985},{"c":1.5,"h":1.5,"l":1.4997,"n":4,"o":1.4997,"t":"2026-10-05T12:00:00Z","v":3440,"vw":1.499959},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-10-05T12:30:00Z","v":100,"vw":1.5},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-10-05T13:00:00Z","v":1000,"vw":1.5},{"c":1.5,"h":1.5,"l":1.48,"n":48,"o":1.48,"t":"2026-10-05T13:15:00Z","v":24321,"vw":1.486435},{"c":1.49,"h":1.52,"l":1.48,"n":641,"o":1.495,"t":"2026-10-05T13:30:00Z","v":437011,"vw":1.499698},{"c":1.4982,"h":1.5,"l":1.48,"n":344,"o":1.49,"t":"2026-10-05T13:45:00Z","v":90345,"vw":1.488407},{"c":1.49,"h":1.5,"l":1.49,"n":484,"o":1.49,"t":"2026-10-05T14:00:00Z","v":111810,"vw":1.49466},{"c":1.4599,"h":1.495,"l":1.45,"n":682,"o":1.4901,"t":"2026-10-05T14:15:00Z","v":374584,"vw":1.468568},{"c":1.46,"h":1.47,"l":1.45,"n":561,"o":1.4599,"t":"2026-10-05T14:30:00Z","v":173634,"vw":1.459742},{"c":1.465,"h":1.47,"l":1.46,"n":587,"o":1.465,"t":"2026-10-05T14:45:00Z","v":164011,"vw":1.464958},{"c":1.47,"h":1.48,"l":1.46,"n":563,"o":1.46,"t":"2026-10-05T15:00:00Z","v":96952,"vw":1.467828},{"c":1.4899,"h":1.4899,"l":1.4601,"n":511,"o":1.47,"t":"2026-10-05T15:15:00Z","v":169328,"vw":1.471791},{"c":1.48,"h":1.49,"l":1.48,"n":206,"o":1.4899,"t":"2026-10-05T15:30:00Z","v":32925,"vw":1.486459},{"c":1.485,"h":1.495,"l":1.48,"n":310,"o":1.48,"t":"2026-10-05T15:45:00Z","v":129982,"vw":1.490062},{"c":1.48,"h":1.49,"l":1.48,"n":326,"o":1.48,"t":"2026-10-05T16:00:00Z","v":27004,"vw":1.482429},{"c":1.5043,"h":1.51,"l":1.48,"n":405,"o":1.48,"t":"2026-10-05T16:15:00Z","v":236474,"vw":1.492839},{"c":1.5061,"h":1.51,"l":1.5,"n":500,"o":1.505,"t":"2026-10-05T16:30:00Z","v":68385,"vw":1.50522},{"c":1.5,"h":1.51,"l":1.5,"n":445,"o":1.5,"t":"2026-10-05T16:45:00Z","v":67442,"vw":1.504243},{"c":1.48,"h":1.505,"l":1.48,"n":580,"o":1.5,"t":"2026-10-05T17:00:00Z","v":149795,"vw":1.490582},{"c":1.475,"h":1.4894,"l":1.47,"n":445,"o":1.48,"t":"2026-10-05T17:15:00Z","v":114983,"vw":1.478709},{"c":1.475,"h":1.48,"l":1.47,"n":664,"o":1.475,"t":"2026-10-05T17:30:00Z","v":70390,"vw":1.473503},{"c":1.4665,"h":1.475,"l":1.46,"n":825,"o":1.47,"t":"2026-10-05T17:45:00Z","v":86041,"vw":1.468649},{"c":1.46,"h":1.47,"l":1.46,"n":560,"o":1.465,"t":"2026-10-05T18:00:00Z","v":57514,"vw":1.46285},{"c":1.47,"h":1.48,"l":1.46,"n":525,"o":1.4624,"t":"2026-10-05T18:15:00Z","v":296017,"vw":1.46817},{"c":1.47,"h":1.48,"l":1.47,"n":405,"o":1.475,"t":"2026-10-05T18:30:00Z","v":143885,"vw":1.474518},{"c":1.48,"h":1.48,"l":1.47,"n":570,"o":1.47,"t":"2026-10-05T18:45:00Z","v":94000,"vw":1.474708},{"c":1.485,"h":1.485,"l":1.47,"n":534,"o":1.47,"t":"2026-10-05T19:00:00Z","v":72378,"vw":1.477247},{"c":1.485,"h":1.49,"l":1.48,"n":584,"o":1.48,"t":"2026-10-05T19:15:00Z","v":118183,"vw":1.486462},{"c":1.485,"h":1.49,"l":1.47,"n":608,"o":1.485,"t":"2026-10-05T19:30:00Z","v":112504,"vw":1.481251},{"c":1.5,"h":1.5,"l":1.48,"n":1695,"o":1.485,"t":"2026-10-05T19:45:00Z","v":448319,"vw":1.490429},{"c":1.5,"h":1.5,"l":1.5,"n":8,"o":1.5,"t":"2026-10-05T20:00:00Z","v":424166,"vw":1.5},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-10-05T20:30:00Z","v":100,"vw":1.5},{"c":1.49,"h":1.49,"l":1.4775,"n":2,"o":1.4775,"t":"2026-10-05T23:30:00Z","v":3250,"vw":1.489038},{"c":1.4719,"h":1.4719,"l":1.4719,"n":2,"o":1.4719,"t":"2026-10-05T23:45:00Z","v":1700,"vw":1.4719},{"c":1.47,"h":1.5597,"l":1.46,"n":49,"o":1.53,"t":"2026-10-06T10:15:00Z","v":7589,"vw":1.491252},{"c":1.55,"h":1.55,"l":1.46,"n":41,"o":1.505,"t":"2026-10-06T10:30:00Z","v":4333,"vw":1.527482},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-06T10:45:00Z","v":301,"vw":1.53},{"c":1.56,"h":1.56,"l":1.47,"n":10,"o":1.48,"t":"2026-10-06T11:00:00Z","v":4919,"vw":1.47454},{"c":1.53,"h":1.5461,"l":1.5,"n":12,"o":1.5461,"t":"2026-10-06T11:15:00Z","v":3314,"vw":1.529342},{"c":1.5309,"h":1.5377,"l":1.53,"n":10,"o":1.53,"t":"2026-10-06T11:30:00Z","v":1174,"vw":1.532735},{"c":1.5,"h":1.51,"l":1.5,"n":5,"o":1.51,"t":"2026-10-06T11:45:00Z","v":2252,"vw":1.506925},{"c":1.5219,"h":1.5219,"l":1.5219,"n":1,"o":1.5219,"t":"2026-10-06T12:15:00Z","v":693,"vw":1.5219},{"c":1.5195,"h":1.5195,"l":1.5195,"n":1,"o":1.5195,"t":"2026-10-06T12:30:00Z","v":300,"vw":1.5195},{"c":1.5,"h":1.52,"l":1.5,"n":4,"o":1.52,"t":"2026-10-06T12:45:00Z","v":850,"vw":1.512941},{"c":1.51,"h":1.53,"l":1.51,"n":2,"o":1.53,"t":"2026-10-06T13:00:00Z","v":300,"vw":1.523333},{"c":1.5194,"h":1.5194,"l":1.49,"n":13,"o":1.51,"t":"2026-10-06T13:15:00Z","v":32641,"vw":1.490854},{"c":1.495,"h":1.5,"l":1.475,"n":353,"o":1.5,"t":"2026-10-06T13:30:00Z","v":199653,"vw":1.48818},{"c":1.4863,"h":1.5,"l":1.48,"n":244,"o":1.495,"t":"2026-10-06T13:45:00Z","v":85864,"vw":1.491707},{"c":1.45,"h":1.4999,"l":1.45,"n":621,"o":1.49,"t":"2026-10-06T14:00:00Z","v":349283,"vw":1.47502},{"c":1.4483,"h":1.4599,"l":1.43,"n":437,"o":1.4599,"t":"2026-10-06T14:15:00Z","v":336339,"vw":1.445818},{"c":1.4395,"h":1.45,"l":1.43,"n":283,"o":1.445,"t":"2026-10-06T14:30:00Z","v":272626,"vw":1.438797},{"c":1.4695,"h":1.47,"l":1.43,"n":658,"o":1.436,"t":"2026-10-06T14:45:00Z","v":434784,"vw":1.447719},{"c":1.47,"h":1.47,"l":1.46,"n":183,"o":1.46,"t":"2026-10-06T15:00:00Z","v":47700,"vw":1.464884},{"c":1.478,"h":1.48,"l":1.4601,"n":343,"o":1.4677,"t":"2026-10-06T15:15:00Z","v":68231,"vw":1.470145},{"c":1.475,"h":1.48,"l":1.47,"n":293,"o":1.47,"t":"2026-10-06T15:30:00Z","v":46685,"vw":1.472832},{"c":1.465,"h":1.48,"l":1.465,"n":318,"o":1.48,"t":"2026-10-06T15:45:00Z","v":156131,"vw":1.470874},{"c":1.4587,"h":1.47,"l":1.45,"n":306,"o":1.47,"t":"2026-10-06T16:00:00Z","v":119938,"vw":1.457929},{"c":1.4592,"h":1.46,"l":1.4506,"n":90,"o":1.455,"t":"2026-10-06T16:15:00Z","v":32652,"vw":1.457236},{"c":1.47,"h":1.48,"l":1.4519,"n":445,"o":1.455,"t":"2026-10-06T16:30:00Z","v":241838,"vw":1.468498},{"c":1.475,"h":1.48,"l":1.47,"n":341,"o":1.47,"t":"2026-10-06T16:45:00Z","v":127254,"vw":1.475142},{"c":1.475,"h":1.48,"l":1.47,"n":178,"o":1.4799,"t":"2026-10-06T17:00:00Z","v":53444,"vw":1.476965},{"c":1.46,"h":1.475,"l":1.45,"n":317,"o":1.47,"t":"2026-10-06T17:15:00Z","v":100962,"vw":1.463495},{"c":1.465,"h":1.47,"l":1.45,"n":455,"o":1.46,"t":"2026-10-06T17:30:00Z","v":278383,"vw":1.459774},{"c":1.47,"h":1.47,"l":1.46,"n":213,"o":1.465,"t":"2026-10-06T17:45:00Z","v":56546,"vw":1.467373},{"c":1.47,"h":1.47,"l":1.465,"n":152,"o":1.47,"t":"2026-10-06T18:00:00Z","v":20028,"vw":1.469335},{"c":1.475,"h":1.48,"l":1.4601,"n":592,"o":1.4691,"t":"2026-10-06T18:15:00Z","v":284046,"vw":1.471233},{"c":1.475,"h":1.48,"l":1.47,"n":388,"o":1.48,"t":"2026-10-06T18:30:00Z","v":90580,"vw":1.475249},{"c":1.48,"h":1.48,"l":1.47,"n":267,"o":1.475,"t":"2026-10-06T18:45:00Z","v":45068,"vw":1.477074},{"c":1.46,"h":1.48,"l":1.46,"n":727,"o":1.48,"t":"2026-10-06T19:00:00Z","v":152524,"vw":1.473231},{"c":1.46,"h":1.4676,"l":1.45,"n":568,"o":1.465,"t":"2026-10-06T19:15:00Z","v":186773,"vw":1.458831},{"c":1.455,"h":1.46,"l":1.45,"n":402,"o":1.455,"t":"2026-10-06T19:30:00Z","v":118200,"vw":1.453406},{"c":1.46,"h":1.469,"l":1.445,"n":1035,"o":1.455,"t":"2026-10-06T19:45:00Z","v":402247,"vw":1.454607},{"c":1.46,"h":1.46,"l":1.46,"n":17,"o":1.46,"t":"2026-10-06T20:00:00Z","v":265575,"vw":1.46},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-06T21:00:00Z","v":450,"vw":1.45},{"c":1.4785,"h":1.4785,"l":1.475,"n":2,"o":1.475,"t":"2026-10-06T22:00:00Z","v":492,"vw":1.476423},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-06T23:00:00Z","v":3000,"vw":1.45},{"c":1.4402,"h":1.47,"l":1.4402,"n":2,"o":1.47,"t":"2026-10-06T23:30:00Z","v":2700,"vw":1.4551},{"c":1.4509,"h":1.455,"l":1.4509,"n":3,"o":1.455,"t":"2026-10-07T12:00:00Z","v":373,"vw":1.452664},{"c":1.4546,"h":1.4546,"l":1.4546,"n":1,"o":1.4546,"t":"2026-10-07T12:15:00Z","v":1000,"vw":1.4546},{"c":1.4525,"h":1.4733,"l":1.4525,"n":12,"o":1.4733,"t":"2026-10-07T12:45:00Z","v":4096,"vw":1.462238},{"c":1.4535,"h":1.4754,"l":1.4535,"n":3,"o":1.4754,"t":"2026-10-07T13:00:00Z","v":2200,"vw":1.463955},{"c":1.45,"h":1.4708,"l":1.45,"n":10,"o":1.4708,"t":"2026-10-07T13:15:00Z","v":4040,"vw":1.451051},{"c":1.455,"h":1.46,"l":1.425,"n":465,"o":1.45,"t":"2026-10-07T13:30:00Z","v":247892,"vw":1.442501},{"c":1.452,"h":1.465,"l":1.45,"n":156,"o":1.4501,"t":"2026-10-07T13:45:00Z","v":95543,"vw":1.45759},{"c":1.4512,"h":1.4677,"l":1.44,"n":354,"o":1.455,"t":"2026-10-07T14:00:00Z","v":117321,"vw":1.452548},{"c":1.445,"h":1.455,"l":1.44,"n":248,"o":1.45,"t":"2026-10-07T14:15:00Z","v":94432,"vw":1.446569},{"c":1.455,"h":1.46,"l":1.44,"n":346,"o":1.445,"t":"2026-10-07T14:30:00Z","v":102321,"vw":1.452069},{"c":1.46,"h":1.46,"l":1.45,"n":334,"o":1.455,"t":"2026-10-07T14:45:00Z","v":81573,"vw":1.453571},{"c":1.445,"h":1.46,"l":1.44,"n":192,"o":1.46,"t":"2026-10-07T15:00:00Z","v":38514,"vw":1.447924},{"c":1.445,"h":1.4599,"l":1.44,"n":460,"o":1.4423,"t":"2026-10-07T15:15:00Z","v":249321,"vw":1.448899},{"c":1.445,"h":1.455,"l":1.44,"n":505,"o":1.45,"t":"2026-10-07T15:30:00Z","v":191727,"vw":1.449681},{"c":1.4538,"h":1.455,"l":1.44,"n":628,"o":1.445,"t":"2026-10-07T15:45:00Z","v":98965,"vw":1.449668},{"c":1.455,"h":1.46,"l":1.45,"n":159,"o":1.455,"t":"2026-10-07T16:00:00Z","v":92579,"vw":1.454699},{"c":1.455,"h":1.46,"l":1.45,"n":247,"o":1.46,"t":"2026-10-07T16:15:00Z","v":41497,"vw":1.454444},{"c":1.4614,"h":1.47,"l":1.45,"n":242,"o":1.455,"t":"2026-10-07T16:30:00Z","v":58734,"vw":1.461381},{"c":1.455,"h":1.465,"l":1.45,"n":381,"o":1.465,"t":"2026-10-07T16:45:00Z","v":149358,"vw":1.458169},{"c":1.455,"h":1.46,"l":1.45,"n":172,"o":1.45,"t":"2026-10-07T17:00:00Z","v":118098,"vw":1.458009},{"c":1.44,"h":1.45,"l":1.44,"n":345,"o":1.45,"t":"2026-10-07T17:15:00Z","v":74762,"vw":1.445945},{"c":1.445,"h":1.45,"l":1.43,"n":540,"o":1.44,"t":"2026-10-07T17:30:00Z","v":147697,"vw":1.438085},{"c":1.435,"h":1.45,"l":1.43,"n":633,"o":1.445,"t":"2026-10-07T17:45:00Z","v":140438,"vw":1.438444},{"c":1.435,"h":1.44,"l":1.43,"n":252,"o":1.435,"t":"2026-10-07T18:00:00Z","v":34925,"vw":1.436234},{"c":1.43,"h":1.44,"l":1.43,"n":282,"o":1.435,"t":"2026-10-07T18:15:00Z","v":38954,"vw":1.434971},{"c":1.435,"h":1.44,"l":1.43,"n":308,"o":1.4395,"t":"2026-10-07T18:30:00Z","v":58185,"vw":1.435722},{"c":1.44,"h":1.45,"l":1.43,"n":430,"o":1.435,"t":"2026-10-07T18:45:00Z","v":121891,"vw":1.441864},{"c":1.4417,"h":1.45,"l":1.44,"n":354,"o":1.44,"t":"2026-10-07T19:00:00Z","v":144752,"vw":1.440591},{"c":1.435,"h":1.445,"l":1.43,"n":451,"o":1.44,"t":"2026-10-07T19:15:00Z","v":101676,"vw":1.437282},{"c":1.4204,"h":1.44,"l":1.42,"n":620,"o":1.44,"t":"2026-10-07T19:30:00Z","v":128744,"vw":1.429116},{"c":1.425,"h":1.44,"l":1.42,"n":1978,"o":1.42,"t":"2026-10-07T19:45:00Z","v":587202,"vw":1.428103},{"c":1.43,"h":1.43,"l":1.43,"n":17,"o":1.43,"t":"2026-10-07T20:00:00Z","v":459486,"vw":1.43},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-07T20:15:00Z","v":200,"vw":1.44},{"c":1.46,"h":1.47,"l":1.46,"n":3,"o":1.47,"t":"2026-10-07T20:30:00Z","v":201,"vw":1.465},{"c":1.46,"h":1.46,"l":1.46,"n":7,"o":1.46,"t":"2026-10-07T20:45:00Z","v":512,"vw":1.46},{"c":1.46,"h":1.46,"l":1.451,"n":3,"o":1.451,"t":"2026-10-07T21:15:00Z","v":5200,"vw":1.451346},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-07T22:30:00Z","v":200,"vw":1.45},{"c":1.4698,"h":1.4698,"l":1.4698,"n":1,"o":1.4698,"t":"2026-10-07T22:45:00Z","v":2000,"vw":1.4698},{"c":1.4687,"h":1.4687,"l":1.46,"n":4,"o":1.46,"t":"2026-10-07T23:00:00Z","v":500,"vw":1.46348},{"c":1.45,"h":1.46,"l":1.45,"n":8,"o":1.45,"t":"2026-10-07T23:45:00Z","v":3099,"vw":1.451296},{"c":1.45,"h":1.45,"l":1.45,"n":7,"o":1.45,"t":"2026-10-08T09:30:00Z","v":705,"vw":1.45},{"c":1.4156,"h":1.4156,"l":1.4156,"n":1,"o":1.4156,"t":"2026-10-08T10:00:00Z","v":100,"vw":1.4156},{"c":1.445,"h":1.445,"l":1.445,"n":2,"o":1.445,"t":"2026-10-08T10:30:00Z","v":232,"vw":1.445},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-08T11:00:00Z","v":100,"vw":1.42},{"c":1.45,"h":1.45,"l":1.45,"n":4,"o":1.45,"t":"2026-10-08T11:15:00Z","v":203,"vw":1.45},{"c":1.45,"h":1.45,"l":1.45,"n":2,"o":1.45,"t":"2026-10-08T11:30:00Z","v":500,"vw":1.45},{"c":1.45,"h":1.45,"l":1.45,"n":2,"o":1.45,"t":"2026-10-08T11:45:00Z","v":500,"vw":1.45},{"c":1.43,"h":1.43,"l":1.43,"n":2,"o":1.43,"t":"2026-10-08T12:00:00Z","v":200,"vw":1.43},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-08T13:00:00Z","v":100,"vw":1.44},{"c":1.445,"h":1.445,"l":1.445,"n":4,"o":1.445,"t":"2026-10-08T13:15:00Z","v":704,"vw":1.445},{"c":1.3982,"h":1.44,"l":1.39,"n":568,"o":1.44,"t":"2026-10-08T13:30:00Z","v":193851,"vw":1.406881},{"c":1.395,"h":1.4099,"l":1.39,"n":327,"o":1.395,"t":"2026-10-08T13:45:00Z","v":169973,"vw":1.397739},{"c":1.395,"h":1.4,"l":1.38,"n":249,"o":1.39,"t":"2026-10-08T14:00:00Z","v":128940,"vw":1.391465},{"c":1.39,"h":1.4,"l":1.38,"n":336,"o":1.395,"t":"2026-10-08T14:15:00Z","v":214073,"vw":1.390809},{"c":1.3899,"h":1.3994,"l":1.38,"n":393,"o":1.39,"t":"2026-10-08T14:30:00Z","v":197723,"vw":1.389614},{"c":1.37,"h":1.395,"l":1.37,"n":1075,"o":1.385,"t":"2026-10-08T14:45:00Z","v":825320,"vw":1.381838},{"c":1.3822,"h":1.3896,"l":1.37,"n":810,"o":1.3722,"t":"2026-10-08T15:00:00Z","v":536564,"vw":1.383379},{"c":1.38,"h":1.3899,"l":1.38,"n":392,"o":1.3852,"t":"2026-10-08T15:15:00Z","v":126033,"vw":1.384793},{"c":1.375,"h":1.385,"l":1.37,"n":408,"o":1.38,"t":"2026-10-08T15:30:00Z","v":168868,"vw":1.378885},{"c":1.3601,"h":1.38,"l":1.3601,"n":580,"o":1.375,"t":"2026-10-08T15:45:00Z","v":333633,"vw":1.371485},{"c":1.365,"h":1.37,"l":1.36,"n":412,"o":1.365,"t":"2026-10-08T16:00:00Z","v":230291,"vw":1.364822},{"c":1.36,"h":1.37,"l":1.36,"n":716,"o":1.36,"t":"2026-10-08T16:15:00Z","v":356353,"vw":1.365243},{"c":1.3598,"h":1.3674,"l":1.35,"n":744,"o":1.36,"t":"2026-10-08T16:30:00Z","v":229709,"vw":1.357021},{"c":1.375,"h":1.375,"l":1.345,"n":722,"o":1.355,"t":"2026-10-08T16:45:00Z","v":473176,"vw":1.356944},{"c":1.38,"h":1.3894,"l":1.37,"n":515,"o":1.37,"t":"2026-10-08T17:00:00Z","v":84687,"vw":1.378721},{"c":1.38,"h":1.39,"l":1.38,"n":565,"o":1.385,"t":"2026-10-08T17:15:00Z","v":171577,"vw":1.385601},{"c":1.39,"h":1.4,"l":1.385,"n":611,"o":1.385,"t":"2026-10-08T17:30:00Z","v":139045,"vw":1.391932},{"c":1.4,"h":1.4,"l":1.38,"n":827,"o":1.39,"t":"2026-10-08T17:45:00Z","v":271692,"vw":1.39228},{"c":1.395,"h":1.4,"l":1.39,"n":556,"o":1.3994,"t":"2026-10-08T18:00:00Z","v":68575,"vw":1.397381},{"c":1.41,"h":1.41,"l":1.39,"n":775,"o":1.395,"t":"2026-10-08T18:15:00Z","v":326326,"vw":1.400829},{"c":1.405,"h":1.415,"l":1.4,"n":396,"o":1.405,"t":"2026-10-08T18:30:00Z","v":252033,"vw":1.410146},{"c":1.405,"h":1.4091,"l":1.4,"n":333,"o":1.4,"t":"2026-10-08T18:45:00Z","v":67091,"vw":1.402587},{"c":1.405,"h":1.41,"l":1.4,"n":265,"o":1.405,"t":"2026-10-08T19:00:00Z","v":27647,"vw":1.405977},{"c":1.405,"h":1.41,"l":1.4,"n":406,"o":1.405,"t":"2026-10-08T19:15:00Z","v":112169,"vw":1.405191},{"c":1.39,"h":1.41,"l":1.39,"n":420,"o":1.405,"t":"2026-10-08T19:30:00Z","v":91039,"vw":1.39889},{"c":1.4,"h":1.4,"l":1.39,"n":1097,"o":1.395,"t":"2026-10-08T19:45:00Z","v":174524,"vw":1.395224},{"c":1.4,"h":1.4,"l":1.4,"n":15,"o":1.4,"t":"2026-10-08T20:00:00Z","v":1974801,"vw":1.4},{"c":1.42,"h":1.42,"l":1.3915,"n":2,"o":1.3915,"t":"2026-10-08T20:15:00Z","v":4700,"vw":1.405447},{"c":1.3904,"h":1.3904,"l":1.3904,"n":1,"o":1.3904,"t":"2026-10-08T21:00:00Z","v":154,"vw":1.3904},{"c":1.3903,"h":1.3903,"l":1.3901,"n":2,"o":1.3901,"t":"2026-10-08T21:15:00Z","v":8120,"vw":1.390285},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-08T21:45:00Z","v":140,"vw":1.41},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-08T23:00:00Z","v":2968,"vw":1.39},{"c":1.3909,"h":1.41,"l":1.3909,"n":10,"o":1.41,"t":"2026-10-08T23:45:00Z","v":2846,"vw":1.398491},{"c":1.39,"h":1.39,"l":1.39,"n":14,"o":1.39,"t":"2026-10-09T13:15:00Z","v":296,"vw":1.39},{"c":1.385,"h":1.4,"l":1.3701,"n":764,"o":1.39,"t":"2026-10-09T13:30:00Z","v":458795,"vw":1.388984},{"c":1.42,"h":1.42,"l":1.38,"n":366,"o":1.385,"t":"2026-10-09T13:45:00Z","v":209825,"vw":1.398915},{"c":1.43,"h":1.43,"l":1.415,"n":418,"o":1.42,"t":"2026-10-09T14:00:00Z","v":170377,"vw":1.424989},{"c":1.4102,"h":1.44,"l":1.41,"n":351,"o":1.43,"t":"2026-10-09T14:15:00Z","v":137219,"vw":1.428999},{"c":1.395,"h":1.42,"l":1.3901,"n":346,"o":1.42,"t":"2026-10-09T14:30:00Z","v":220583,"vw":1.402238},{"c":1.4,"h":1.4,"l":1.39,"n":250,"o":1.3999,"t":"2026-10-09T14:45:00Z","v":96465,"vw":1.393929},{"c":1.4,"h":1.4,"l":1.38,"n":417,"o":1.4,"t":"2026-10-09T15:00:00Z","v":3453658,"vw":1.380446},{"c":1.395,"h":1.4,"l":1.39,"n":285,"o":1.395,"t":"2026-10-09T15:15:00Z","v":35746,"vw":1.394807},{"c":1.42,"h":1.42,"l":1.395,"n":570,"o":1.395,"t":"2026-10-09T15:30:00Z","v":231547,"vw":1.403148},{"c":1.425,"h":1.43,"l":1.41,"n":1249,"o":1.42,"t":"2026-10-09T15:45:00Z","v":181118,"vw":1.417574},{"c":1.425,"h":1.43,"l":1.42,"n":646,"o":1.425,"t":"2026-10-09T16:00:00Z","v":61481,"vw":1.427887},{"c":1.44,"h":1.44,"l":1.4203,"n":850,"o":1.425,"t":"2026-10-09T16:15:00Z","v":280014,"vw":1.432241},{"c":1.425,"h":1.45,"l":1.425,"n":418,"o":1.435,"t":"2026-10-09T16:30:00Z","v":182221,"vw":1.439179},{"c":1.4199,"h":1.4388,"l":1.405,"n":791,"o":1.425,"t":"2026-10-09T16:45:00Z","v":257073,"vw":1.417611},{"c":1.45,"h":1.47,"l":1.415,"n":824,"o":1.42,"t":"2026-10-09T17:00:00Z","v":1208409,"vw":1.447252},{"c":1.45,"h":1.46,"l":1.45,"n":583,"o":1.45,"t":"2026-10-09T17:15:00Z","v":197163,"vw":1.454276},{"c":1.46,"h":1.47,"l":1.43,"n":594,"o":1.445,"t":"2026-10-09T17:30:00Z","v":636744,"vw":1.455897},{"c":1.445,"h":1.47,"l":1.4301,"n":499,"o":1.47,"t":"2026-10-09T17:45:00Z","v":706344,"vw":1.44317},{"c":1.45,"h":1.45,"l":1.445,"n":559,"o":1.445,"t":"2026-10-09T18:00:00Z","v":203191,"vw":1.447722},{"c":1.455,"h":1.46,"l":1.445,"n":660,"o":1.445,"t":"2026-10-09T18:15:00Z","v":55029,"vw":1.452131},{"c":1.46,"h":1.46,"l":1.45,"n":979,"o":1.46,"t":"2026-10-09T18:30:00Z","v":75262,"vw":1.45261},{"c":1.455,"h":1.46,"l":1.45,"n":438,"o":1.46,"t":"2026-10-09T18:45:00Z","v":119171,"vw":1.454218},{"c":1.455,"h":1.46,"l":1.45,"n":797,"o":1.455,"t":"2026-10-09T19:00:00Z","v":58948,"vw":1.455023},{"c":1.455,"h":1.46,"l":1.45,"n":218,"o":1.455,"t":"2026-10-09T19:15:00Z","v":51955,"vw":1.453992},{"c":1.46,"h":1.465,"l":1.45,"n":432,"o":1.455,"t":"2026-10-09T19:30:00Z","v":112843,"vw":1.457558},{"c":1.455,"h":1.48,"l":1.45,"n":1176,"o":1.465,"t":"2026-10-09T19:45:00Z","v":569989,"vw":1.466173},{"c":1.46,"h":1.46,"l":1.455,"n":13,"o":1.46,"t":"2026-10-09T20:00:00Z","v":445272,"vw":1.459998},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-10-09T20:15:00Z","v":163652,"vw":1.46},{"c":1.46,"h":1.46,"l":1.46,"n":3,"o":1.46,"t":"2026-10-09T20:45:00Z","v":4938,"vw":1.46},{"c":1.4963,"h":1.4963,"l":1.46,"n":3,"o":1.46,"t":"2026-10-09T21:15:00Z","v":1279,"vw":1.467806},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-09T22:00:00Z","v":300,"vw":1.48},{"c":1.46,"h":1.4976,"l":1.46,"n":5,"o":1.4976,"t":"2026-10-09T23:45:00Z","v":4000,"vw":1.478842},{"c":1.51,"h":1.51,"l":1.49,"n":11,"o":1.49,"t":"2026-10-12T08:00:00Z","v":296,"vw":1.499665},{"c":1.4891,"h":1.4891,"l":1.4891,"n":2,"o":1.4891,"t":"2026-10-12T10:00:00Z","v":1001,"vw":1.4891},{"c":1.4604,"h":1.4605,"l":1.4604,"n":3,"o":1.4605,"t":"2026-10-12T11:00:00Z","v":1650,"vw":1.46045},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-12T11:30:00Z","v":100,"vw":1.48},{"c":1.47,"h":1.49,"l":1.47,"n":3,"o":1.49,"t":"2026-10-12T11:45:00Z","v":4250,"vw":1.489189},{"c":1.47,"h":1.47,"l":1.47,"n":3,"o":1.47,"t":"2026-10-12T12:15:00Z","v":145,"vw":1.47},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-12T12:30:00Z","v":600,"vw":1.48},{"c":1.4662,"h":1.4662,"l":1.4662,"n":5,"o":1.4662,"t":"2026-10-12T13:00:00Z","v":352,"vw":1.4662},{"c":1.46,"h":1.46,"l":1.46,"n":5,"o":1.46,"t":"2026-10-12T13:15:00Z","v":851,"vw":1.46},{"c":1.45,"h":1.455,"l":1.43,"n":416,"o":1.45,"t":"2026-10-12T13:30:00Z","v":208549,"vw":1.445691},{"c":1.445,"h":1.46,"l":1.44,"n":318,"o":1.445,"t":"2026-10-12T13:45:00Z","v":163298,"vw":1.449969},{"c":1.425,"h":1.445,"l":1.42,"n":278,"o":1.445,"t":"2026-10-12T14:00:00Z","v":136030,"vw":1.432868},{"c":1.415,"h":1.4281,"l":1.41,"n":236,"o":1.425,"t":"2026-10-12T14:15:00Z","v":66767,"vw":1.417331},{"c":1.4,"h":1.41,"l":1.4,"n":512,"o":1.41,"t":"2026-10-12T14:30:00Z","v":223464,"vw":1.403797},{"c":1.415,"h":1.42,"l":1.4,"n":301,"o":1.4,"t":"2026-10-12T14:45:00Z","v":229610,"vw":1.40458},{"c":1.43,"h":1.43,"l":1.415,"n":403,"o":1.42,"t":"2026-10-12T15:00:00Z","v":276681,"vw":1.422183},{"c":1.43,"h":1.43,"l":1.4231,"n":145,"o":1.43,"t":"2026-10-12T15:15:00Z","v":19293,"vw":1.425376},{"c":1.425,"h":1.43,"l":1.4223,"n":194,"o":1.425,"t":"2026-10-12T15:30:00Z","v":27789,"vw":1.425977},{"c":1.42,"h":1.43,"l":1.42,"n":210,"o":1.425,"t":"2026-10-12T15:45:00Z","v":23253,"vw":1.424494},{"c":1.425,"h":1.43,"l":1.42,"n":653,"o":1.42,"t":"2026-10-12T16:00:00Z","v":197162,"vw":1.424628},{"c":1.43,"h":1.43,"l":1.42,"n":442,"o":1.425,"t":"2026-10-12T16:15:00Z","v":55538,"vw":1.427932},{"c":1.42,"h":1.43,"l":1.42,"n":356,"o":1.425,"t":"2026-10-12T16:30:00Z","v":29850,"vw":1.422644},{"c":1.415,"h":1.425,"l":1.41,"n":416,"o":1.425,"t":"2026-10-12T16:45:00Z","v":261428,"vw":1.4175},{"c":1.405,"h":1.415,"l":1.4,"n":570,"o":1.415,"t":"2026-10-12T17:00:00Z","v":76815,"vw":1.409013},{"c":1.405,"h":1.41,"l":1.4,"n":711,"o":1.405,"t":"2026-10-12T17:15:00Z","v":85780,"vw":1.405958},{"c":1.4061,"h":1.41,"l":1.4,"n":635,"o":1.405,"t":"2026-10-12T17:30:00Z","v":65239,"vw":1.404531},{"c":1.4,"h":1.41,"l":1.4,"n":519,"o":1.4068,"t":"2026-10-12T17:45:00Z","v":230632,"vw":1.40044},{"c":1.4,"h":1.41,"l":1.4,"n":243,"o":1.4,"t":"2026-10-12T18:00:00Z","v":59886,"vw":1.405451},{"c":1.4,"h":1.41,"l":1.4,"n":210,"o":1.4,"t":"2026-10-12T18:15:00Z","v":99297,"vw":1.406794},{"c":1.4,"h":1.41,"l":1.4,"n":248,"o":1.4,"t":"2026-10-12T18:30:00Z","v":65321,"vw":1.405203},{"c":1.4,"h":1.41,"l":1.4,"n":199,"o":1.4,"t":"2026-10-12T18:45:00Z","v":50373,"vw":1.402019},{"c":1.395,"h":1.41,"l":1.395,"n":461,"o":1.41,"t":"2026-10-12T19:00:00Z","v":130825,"vw":1.400445},{"c":1.405,"h":1.415,"l":1.39,"n":636,"o":1.4,"t":"2026-10-12T19:15:00Z","v":340063,"vw":1.403493},{"c":1.405,"h":1.41,"l":1.39,"n":658,"o":1.405,"t":"2026-10-12T19:30:00Z","v":295224,"vw":1.39993},{"c":1.405,"h":1.41,"l":1.39,"n":1015,"o":1.4,"t":"2026-10-12T19:45:00Z","v":336347,"vw":1.4021},{"c":1.3907,"h":1.41,"l":1.3907,"n":18,"o":1.4,"t":"2026-10-12T20:00:00Z","v":319246,"vw":1.399847},{"c":1.4,"h":1.41,"l":1.3953,"n":4,"o":1.3953,"t":"2026-10-12T20:15:00Z","v":216031,"vw":1.400007},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-12T20:30:00Z","v":2680,"vw":1.41},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-12T20:45:00Z","v":250,"vw":1.42},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-12T21:15:00Z","v":100,"vw":1.42},{"c":1.4013,"h":1.4013,"l":1.4013,"n":1,"o":1.4013,"t":"2026-10-12T21:45:00Z","v":125,"vw":1.4013},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-12T22:00:00Z","v":497,"vw":1.41},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-12T22:15:00Z","v":401,"vw":1.42},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-12T23:00:00Z","v":1200,"vw":1.41},{"c":1.42,"h":1.42,"l":1.42,"n":3,"o":1.42,"t":"2026-10-13T10:45:00Z","v":201,"vw":1.42},{"c":1.41,"h":1.41,"l":1.41,"n":4,"o":1.41,"t":"2026-10-13T11:00:00Z","v":188,"vw":1.41},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-13T11:45:00Z","v":100,"vw":1.44},{"c":1.4,"h":1.4176,"l":1.4,"n":16,"o":1.4155,"t":"2026-10-13T12:00:00Z","v":11144,"vw":1.402902},{"c":1.4078,"h":1.41,"l":1.4078,"n":3,"o":1.41,"t":"2026-10-13T12:15:00Z","v":15000,"vw":1.409267},{"c":1.41,"h":1.41,"l":1.4,"n":25,"o":1.41,"t":"2026-10-13T12:30:00Z","v":116595,"vw":1.408834},{"c":1.39,"h":1.39,"l":1.39,"n":3,"o":1.39,"t":"2026-10-13T13:15:00Z","v":319,"vw":1.39},{"c":1.354,"h":1.395,"l":1.35,"n":565,"o":1.39,"t":"2026-10-13T13:30:00Z","v":308078,"vw":1.362653},{"c":1.335,"h":1.365,"l":1.33,"n":917,"o":1.36,"t":"2026-10-13T13:45:00Z","v":416501,"vw":1.346112},{"c":1.3501,"h":1.36,"l":1.34,"n":471,"o":1.34,"t":"2026-10-13T14:00:00Z","v":317703,"vw":1.34718},{"c":1.345,"h":1.355,"l":1.34,"n":358,"o":1.355,"t":"2026-10-13T14:15:00Z","v":172278,"vw":1.346488},{"c":1.35,"h":1.35,"l":1.33,"n":437,"o":1.3485,"t":"2026-10-13T14:30:00Z","v":217256,"vw":1.34087},{"c":1.34,"h":1.355,"l":1.335,"n":611,"o":1.35,"t":"2026-10-13T14:45:00Z","v":500951,"vw":1.344672},{"c":1.335,"h":1.34,"l":1.32,"n":590,"o":1.335,"t":"2026-10-13T15:00:00Z","v":580297,"vw":1.332792},{"c":1.3399,"h":1.34,"l":1.33,"n":243,"o":1.34,"t":"2026-10-13T15:15:00Z","v":28319,"vw":1.333541},{"c":1.3201,"h":1.33,"l":1.32,"n":362,"o":1.33,"t":"2026-10-13T15:30:00Z","v":174681,"vw":1.324144},{"c":1.33,"h":1.33,"l":1.32,"n":236,"o":1.3201,"t":"2026-10-13T15:45:00Z","v":37308,"vw":1.324891},{"c":1.325,"h":1.33,"l":1.32,"n":227,"o":1.325,"t":"2026-10-13T16:00:00Z","v":48239,"vw":1.323162},{"c":1.315,"h":1.33,"l":1.31,"n":414,"o":1.32,"t":"2026-10-13T16:15:00Z","v":138703,"vw":1.3221},{"c":1.31,"h":1.32,"l":1.31,"n":230,"o":1.315,"t":"2026-10-13T16:30:00Z","v":181043,"vw":1.318615},{"c":1.31,"h":1.32,"l":1.31,"n":500,"o":1.315,"t":"2026-10-13T16:45:00Z","v":43820,"vw":1.315644},{"c":1.3112,"h":1.325,"l":1.31,"n":652,"o":1.315,"t":"2026-10-13T17:00:00Z","v":208885,"vw":1.318258},{"c":1.315,"h":1.32,"l":1.31,"n":416,"o":1.3101,"t":"2026-10-13T17:15:00Z","v":103334,"vw":1.313335},{"c":1.315,"h":1.32,"l":1.31,"n":317,"o":1.315,"t":"2026-10-13T17:30:00Z","v":60382,"vw":1.317608},{"c":1.3001,"h":1.3127,"l":1.3,"n":583,"o":1.311,"t":"2026-10-13T17:45:00Z","v":279850,"vw":1.306743},{"c":1.32,"h":1.32,"l":1.3,"n":586,"o":1.305,"t":"2026-10-13T18:00:00Z","v":134565,"vw":1.310612},{"c":1.31,"h":1.3277,"l":1.31,"n":454,"o":1.315,"t":"2026-10-13T18:15:00Z","v":125203,"vw":1.319372},{"c":1.31,"h":1.32,"l":1.31,"n":371,"o":1.315,"t":"2026-10-13T18:30:00Z","v":41407,"vw":1.313446},{"c":1.315,"h":1.32,"l":1.31,"n":425,"o":1.315,"t":"2026-10-13T18:45:00Z","v":37486,"vw":1.314196},{"c":1.3199,"h":1.32,"l":1.31,"n":323,"o":1.315,"t":"2026-10-13T19:00:00Z","v":59940,"vw":1.317428},{"c":1.31,"h":1.32,"l":1.3,"n":411,"o":1.315,"t":"2026-10-13T19:15:00Z","v":277085,"vw":1.311335},{"c":1.305,"h":1.31,"l":1.29,"n":637,"o":1.305,"t":"2026-10-13T19:30:00Z","v":354908,"vw":1.298995},{"c":1.295,"h":1.305,"l":1.29,"n":1558,"o":1.305,"t":"2026-10-13T19:45:00Z","v":522893,"vw":1.297181},{"c":1.3146,"h":1.4293,"l":1.29,"n":47,"o":1.29,"t":"2026-10-13T20:00:00Z","v":545426,"vw":1.290744},{"c":1.29,"h":1.3162,"l":1.29,"n":19,"o":1.3162,"t":"2026-10-13T20:15:00Z","v":353573,"vw":1.291661},{"c":1.3,"h":1.3,"l":1.3,"n":4,"o":1.3,"t":"2026-10-13T20:30:00Z","v":300,"vw":1.3},{"c":1.3031,"h":1.316,"l":1.3031,"n":5,"o":1.31,"t":"2026-10-13T21:00:00Z","v":19890,"vw":1.310189},{"c":1.3,"h":1.3031,"l":1.3,"n":24,"o":1.3031,"t":"2026-10-13T21:15:00Z","v":6588,"vw":1.302548},{"c":1.3007,"h":1.31,"l":1.3,"n":14,"o":1.31,"t":"2026-10-13T21:45:00Z","v":29215,"vw":1.302455},{"c":1.294,"h":1.294,"l":1.2931,"n":5,"o":1.294,"t":"2026-10-13T22:00:00Z","v":20398,"vw":1.293608},{"c":1.294,"h":1.294,"l":1.2931,"n":10,"o":1.2931,"t":"2026-10-13T22:15:00Z","v":50000,"vw":1.29364},{"c":1.3078,"h":1.3078,"l":1.3078,"n":2,"o":1.3078,"t":"2026-10-13T22:30:00Z","v":450,"vw":1.3078},{"c":1.3,"h":1.3,"l":1.3,"n":3,"o":1.3,"t":"2026-10-13T23:00:00Z","v":380,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":4,"o":1.3,"t":"2026-10-13T23:15:00Z","v":380,"vw":1.3},{"c":1.29,"h":1.29,"l":1.29,"n":3,"o":1.29,"t":"2026-10-14T10:45:00Z","v":359,"vw":1.29},{"c":1.3041,"h":1.31,"l":1.3041,"n":3,"o":1.31,"t":"2026-10-14T11:00:00Z","v":3752,"vw":1.309843},{"c":1.31,"h":1.32,"l":1.3,"n":18,"o":1.3,"t":"2026-10-14T12:00:00Z","v":2311,"vw":1.305711},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-14T12:15:00Z","v":209,"vw":1.33},{"c":1.29,"h":1.2915,"l":1.27,"n":73,"o":1.28,"t":"2026-10-14T12:30:00Z","v":44741,"vw":1.27632},{"c":1.29,"h":1.29,"l":1.29,"n":4,"o":1.29,"t":"2026-10-14T12:45:00Z","v":1100,"vw":1.29},{"c":1.28,"h":1.29,"l":1.28,"n":50,"o":1.29,"t":"2026-10-14T13:15:00Z","v":3948,"vw":1.288279},{"c":1.28,"h":1.29,"l":1.26,"n":886,"o":1.28,"t":"2026-10-14T13:30:00Z","v":450512,"vw":1.274922},{"c":1.2601,"h":1.2899,"l":1.2601,"n":783,"o":1.285,"t":"2026-10-14T13:45:00Z","v":316470,"vw":1.274712},{"c":1.265,"h":1.28,"l":1.26,"n":744,"o":1.265,"t":"2026-10-14T14:00:00Z","v":261403,"vw":1.267366},{"c":1.26,"h":1.27,"l":1.25,"n":640,"o":1.265,"t":"2026-10-14T14:15:00Z","v":250896,"vw":1.260494},{"c":1.265,"h":1.27,"l":1.25,"n":1019,"o":1.26,"t":"2026-10-14T14:30:00Z","v":258125,"vw":1.261899},{"c":1.27,"h":1.27,"l":1.25,"n":1387,"o":1.265,"t":"2026-10-14T14:45:00Z","v":392175,"vw":1.261835},{"c":1.255,"h":1.27,"l":1.25,"n":1106,"o":1.27,"t":"2026-10-14T15:00:00Z","v":310895,"vw":1.258452},{"c":1.26,"h":1.26,"l":1.25,"n":448,"o":1.255,"t":"2026-10-14T15:15:00Z","v":86846,"vw":1.254455},{"c":1.25,"h":1.26,"l":1.25,"n":891,"o":1.255,"t":"2026-10-14T15:30:00Z","v":78505,"vw":1.253109},{"c":1.24,"h":1.26,"l":1.24,"n":1311,"o":1.25,"t":"2026-10-14T15:45:00Z","v":238316,"vw":1.249121},{"c":1.235,"h":1.25,"l":1.22,"n":1834,"o":1.2495,"t":"2026-10-14T16:00:00Z","v":576868,"vw":1.228875},{"c":1.235,"h":1.24,"l":1.22,"n":1166,"o":1.23,"t":"2026-10-14T16:15:00Z","v":235236,"vw":1.230573},{"c":1.28,"h":1.28,"l":1.23,"n":1112,"o":1.235,"t":"2026-10-14T16:30:00Z","v":553659,"vw":1.249182},{"c":1.26,"h":1.29,"l":1.25,"n":718,"o":1.275,"t":"2026-10-14T16:45:00Z","v":378254,"vw":1.272635},{"c":1.26,"h":1.26,"l":1.25,"n":335,"o":1.255,"t":"2026-10-14T17:00:00Z","v":90564,"vw":1.257698},{"c":1.255,"h":1.26,"l":1.25,"n":193,"o":1.25,"t":"2026-10-14T17:15:00Z","v":65480,"vw":1.254764},{"c":1.27,"h":1.27,"l":1.25,"n":1020,"o":1.255,"t":"2026-10-14T17:30:00Z","v":87395,"vw":1.259701},{"c":1.27,"h":1.27,"l":1.26,"n":1024,"o":1.2662,"t":"2026-10-14T17:45:00Z","v":47337,"vw":1.267413},{"c":1.2601,"h":1.27,"l":1.26,"n":1013,"o":1.2649,"t":"2026-10-14T18:00:00Z","v":231435,"vw":1.261066},{"c":1.26,"h":1.27,"l":1.2501,"n":1092,"o":1.27,"t":"2026-10-14T18:15:00Z","v":275132,"vw":1.260505},{"c":1.2599,"h":1.265,"l":1.2539,"n":689,"o":1.26,"t":"2026-10-14T18:30:00Z","v":182292,"vw":1.26045},{"c":1.255,"h":1.26,"l":1.25,"n":350,"o":1.2599,"t":"2026-10-14T18:45:00Z","v":162003,"vw":1.256655},{"c":1.255,"h":1.2551,"l":1.25,"n":552,"o":1.252,"t":"2026-10-14T19:00:00Z","v":264566,"vw":1.251412},{"c":1.288,"h":1.29,"l":1.25,"n":724,"o":1.25,"t":"2026-10-14T19:15:00Z","v":577726,"vw":1.266381},{"c":1.295,"h":1.3,"l":1.28,"n":561,"o":1.28,"t":"2026-10-14T19:30:00Z","v":230104,"vw":1.291105},{"c":1.295,"h":1.308,"l":1.29,"n":1614,"o":1.3,"t":"2026-10-14T19:45:00Z","v":563956,"vw":1.297761},{"c":1.3,"h":1.3,"l":1.3,"n":16,"o":1.3,"t":"2026-10-14T20:00:00Z","v":468331,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-14T21:15:00Z","v":2400,"vw":1.3},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-14T21:45:00Z","v":3650,"vw":1.29},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-14T22:00:00Z","v":139,"vw":1.26},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-14T23:15:00Z","v":1100,"vw":1.26},{"c":1.2802,"h":1.2802,"l":1.2802,"n":4,"o":1.2802,"t":"2026-10-15T08:00:00Z","v":5726,"vw":1.2802},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-10-15T09:45:00Z","v":620,"vw":1.3},{"c":1.2926,"h":1.3797,"l":1.2926,"n":3,"o":1.3797,"t":"2026-10-15T11:30:00Z","v":998,"vw":1.321398},{"c":1.2946,"h":1.2946,"l":1.2946,"n":2,"o":1.2946,"t":"2026-10-15T11:45:00Z","v":155,"vw":1.2946},{"c":1.2903,"h":1.2903,"l":1.2903,"n":1,"o":1.2903,"t":"2026-10-15T12:15:00Z","v":1000,"vw":1.2903},{"c":1.3018,"h":1.3018,"l":1.3018,"n":1,"o":1.3018,"t":"2026-10-15T12:30:00Z","v":2160,"vw":1.3018},{"c":1.3,"h":1.3,"l":1.3,"n":3,"o":1.3,"t":"2026-10-15T12:45:00Z","v":168,"vw":1.3},{"c":1.3,"h":1.3,"l":1.2903,"n":17,"o":1.2915,"t":"2026-10-15T13:00:00Z","v":3038,"vw":1.296883},{"c":1.2915,"h":1.2915,"l":1.2902,"n":10,"o":1.2903,"t":"2026-10-15T13:15:00Z","v":3174,"vw":1.290644},{"c":1.325,"h":1.33,"l":1.3,"n":439,"o":1.33,"t":"2026-10-15T13:30:00Z","v":177995,"vw":1.315311},{"c":1.335,"h":1.34,"l":1.315,"n":479,"o":1.325,"t":"2026-10-15T13:45:00Z","v":126295,"vw":1.328647},{"c":1.365,"h":1.37,"l":1.336,"n":589,"o":1.34,"t":"2026-10-15T14:00:00Z","v":240283,"vw":1.357774},{"c":1.3512,"h":1.37,"l":1.35,"n":695,"o":1.36,"t":"2026-10-15T14:15:00Z","v":164058,"vw":1.353448},{"c":1.36,"h":1.37,"l":1.34,"n":860,"o":1.3501,"t":"2026-10-15T14:30:00Z","v":419677,"vw":1.352117},{"c":1.3301,"h":1.365,"l":1.33,"n":723,"o":1.36,"t":"2026-10-15T14:45:00Z","v":562292,"vw":1.340699},{"c":1.355,"h":1.36,"l":1.33,"n":458,"o":1.335,"t":"2026-10-15T15:00:00Z","v":154976,"vw":1.345142},{"c":1.355,"h":1.36,"l":1.35,"n":395,"o":1.36,"t":"2026-10-15T15:15:00Z","v":48667,"vw":1.356658},{"c":1.35,"h":1.36,"l":1.35,"n":484,"o":1.36,"t":"2026-10-15T15:30:00Z","v":80725,"vw":1.354249},{"c":1.345,"h":1.356228,"l":1.34,"n":383,"o":1.35,"t":"2026-10-15T15:45:00Z","v":157546,"vw":1.344563},{"c":1.355,"h":1.36,"l":1.35,"n":607,"o":1.35,"t":"2026-10-15T16:00:00Z","v":200990,"vw":1.357048},{"c":1.355,"h":1.36,"l":1.35,"n":331,"o":1.36,"t":"2026-10-15T16:15:00Z","v":70797,"vw":1.355588},{"c":1.3499,"h":1.36,"l":1.34,"n":618,"o":1.35,"t":"2026-10-15T16:30:00Z","v":333401,"vw":1.352324},{"c":1.35,"h":1.35,"l":1.34,"n":238,"o":1.3499,"t":"2026-10-15T16:45:00Z","v":62448,"vw":1.348737},{"c":1.35,"h":1.35,"l":1.34,"n":501,"o":1.35,"t":"2026-10-15T17:00:00Z","v":98503,"vw":1.342907},{"c":1.35,"h":1.35,"l":1.34,"n":689,"o":1.35,"t":"2026-10-15T17:15:00Z","v":54951,"vw":1.342858},{"c":1.345,"h":1.35,"l":1.34,"n":326,"o":1.34,"t":"2026-10-15T17:30:00Z","v":42161,"vw":1.345484},{"c":1.345,"h":1.35,"l":1.34,"n":283,"o":1.345,"t":"2026-10-15T17:45:00Z","v":38030,"vw":1.343665},{"c":1.33,"h":1.3499,"l":1.33,"n":399,"o":1.345,"t":"2026-10-15T18:00:00Z","v":69470,"vw":1.338856},{"c":1.325,"h":1.34,"l":1.325,"n":274,"o":1.34,"t":"2026-10-15T18:15:00Z","v":37028,"vw":1.330276},{"c":1.32,"h":1.34,"l":1.32,"n":509,"o":1.325,"t":"2026-10-15T18:30:00Z","v":140447,"vw":1.329431},{"c":1.3288,"h":1.33,"l":1.32,"n":458,"o":1.32,"t":"2026-10-15T18:45:00Z","v":45639,"vw":1.326826},{"c":1.335,"h":1.34,"l":1.32,"n":460,"o":1.32,"t":"2026-10-15T19:00:00Z","v":86570,"vw":1.332862},{"c":1.33,"h":1.34,"l":1.33,"n":506,"o":1.335,"t":"2026-10-15T19:15:00Z","v":87564,"vw":1.332995},{"c":1.335,"h":1.34,"l":1.33,"n":579,"o":1.33,"t":"2026-10-15T19:30:00Z","v":119016,"vw":1.332042},{"c":1.33,"h":1.34,"l":1.33,"n":1681,"o":1.33,"t":"2026-10-15T19:45:00Z","v":514147,"vw":1.334055},{"c":1.34,"h":1.34,"l":1.34,"n":17,"o":1.34,"t":"2026-10-15T20:00:00Z","v":343730,"vw":1.34},{"c":1.35,"h":1.35,"l":1.3496,"n":3,"o":1.3496,"t":"2026-10-15T23:00:00Z","v":300,"vw":1.349767},{"c":1.35,"h":1.35,"l":1.35,"n":12,"o":1.35,"t":"2026-10-16T08:00:00Z","v":1199,"vw":1.35},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-16T11:15:00Z","v":3000,"vw":1.34},{"c":1.3586,"h":1.3586,"l":1.3326,"n":2,"o":1.3326,"t":"2026-10-16T11:30:00Z","v":2447,"vw":1.340537},{"c":1.3354,"h":1.336,"l":1.3333,"n":10,"o":1.336,"t":"2026-10-16T11:45:00Z","v":25257,"vw":1.334834},{"c":1.345,"h":1.345,"l":1.345,"n":1,"o":1.345,"t":"2026-10-16T13:15:00Z","v":200,"vw":1.345},{"c":1.304,"h":1.34,"l":1.3001,"n":373,"o":1.34,"t":"2026-10-16T13:30:00Z","v":107441,"vw":1.325335},{"c":1.31,"h":1.3188,"l":1.29,"n":800,"o":1.304,"t":"2026-10-16T13:45:00Z","v":396048,"vw":1.307787},{"c":1.335,"h":1.34,"l":1.304,"n":694,"o":1.305,"t":"2026-10-16T14:00:00Z","v":182643,"vw":1.326051},{"c":1.325,"h":1.34,"l":1.32,"n":313,"o":1.335,"t":"2026-10-16T14:15:00Z","v":66104,"vw":1.328971},{"c":1.33,"h":1.34,"l":1.32,"n":616,"o":1.325,"t":"2026-10-16T14:30:00Z","v":182253,"vw":1.331421},{"c":1.335,"h":1.34,"l":1.33,"n":494,"o":1.335,"t":"2026-10-16T14:45:00Z","v":87207,"vw":1.336653},{"c":1.325,"h":1.34,"l":1.32,"n":349,"o":1.335,"t":"2026-10-16T15:00:00Z","v":66125,"vw":1.328682},{"c":1.31,"h":1.325,"l":1.31,"n":524,"o":1.32,"t":"2026-10-16T15:15:00Z","v":134726,"vw":1.314763},{"c":1.315,"h":1.32,"l":1.31,"n":470,"o":1.3112,"t":"2026-10-16T15:30:00Z","v":100889,"vw":1.316197},{"c":1.315,"h":1.33,"l":1.31,"n":606,"o":1.32,"t":"2026-10-16T15:45:00Z","v":157804,"vw":1.319788},{"c":1.305,"h":1.32,"l":1.3,"n":678,"o":1.32,"t":"2026-10-16T16:00:00Z","v":133498,"vw":1.309092},{"c":1.305,"h":1.31,"l":1.3,"n":340,"o":1.3019,"t":"2026-10-16T16:15:00Z","v":62072,"vw":1.305018},{"c":1.305,"h":1.31,"l":1.3,"n":261,"o":1.305,"t":"2026-10-16T16:30:00Z","v":183358,"vw":1.307396},{"c":1.305,"h":1.31,"l":1.3,"n":349,"o":1.3099,"t":"2026-10-16T16:45:00Z","v":41798,"vw":1.3065},{"c":1.31,"h":1.31,"l":1.3,"n":419,"o":1.305,"t":"2026-10-16T17:00:00Z","v":52887,"vw":1.306024},{"c":1.305,"h":1.31,"l":1.3,"n":328,"o":1.31,"t":"2026-10-16T17:15:00Z","v":45249,"vw":1.305772},{"c":1.31,"h":1.31,"l":1.3,"n":575,"o":1.3,"t":"2026-10-16T17:30:00Z","v":183405,"vw":1.307519},{"c":1.315,"h":1.32,"l":1.305,"n":438,"o":1.3099,"t":"2026-10-16T17:45:00Z","v":291949,"vw":1.310646},{"c":1.3,"h":1.32,"l":1.3,"n":387,"o":1.31,"t":"2026-10-16T18:00:00Z","v":74487,"vw":1.307967},{"c":1.305,"h":1.31,"l":1.3,"n":308,"o":1.3,"t":"2026-10-16T18:15:00Z","v":67229,"vw":1.306171},{"c":1.31,"h":1.32,"l":1.3,"n":894,"o":1.305,"t":"2026-10-16T18:30:00Z","v":288940,"vw":1.310981},{"c":1.31,"h":1.3174,"l":1.3,"n":677,"o":1.31,"t":"2026-10-16T18:45:00Z","v":224366,"vw":1.310111},{"c":1.31,"h":1.316,"l":1.3,"n":499,"o":1.31,"t":"2026-10-16T19:00:00Z","v":137415,"vw":1.307492},{"c":1.305,"h":1.3199,"l":1.3,"n":632,"o":1.3,"t":"2026-10-16T19:15:00Z","v":317208,"vw":1.308577},{"c":1.305,"h":1.31,"l":1.3,"n":486,"o":1.3,"t":"2026-10-16T19:30:00Z","v":94253,"vw":1.302634},{"c":1.305,"h":1.31,"l":1.3,"n":1430,"o":1.3026,"t":"2026-10-16T19:45:00Z","v":444095,"vw":1.307094},{"c":1.316,"h":1.33,"l":1.31,"n":21,"o":1.31,"t":"2026-10-16T20:00:00Z","v":747918,"vw":1.310182},{"c":1.33,"h":1.33,"l":1.33,"n":2,"o":1.33,"t":"2026-10-16T20:15:00Z","v":500,"vw":1.33},{"c":1.3101,"h":1.3101,"l":1.31,"n":2,"o":1.31,"t":"2026-10-16T23:00:00Z","v":298,"vw":1.31005},{"c":1.31,"h":1.31,"l":1.31,"n":2,"o":1.31,"t":"2026-10-19T08:00:00Z","v":1200,"vw":1.31},{"c":1.28,"h":1.28,"l":1.28,"n":2,"o":1.28,"t":"2026-10-19T08:45:00Z","v":201,"vw":1.28},{"c":1.3,"h":1.3,"l":1.27,"n":4,"o":1.27,"t":"2026-10-19T09:45:00Z","v":654,"vw":1.29073},{"c":1.2957,"h":1.2957,"l":1.2957,"n":1,"o":1.2957,"t":"2026-10-19T11:00:00Z","v":200,"vw":1.2957},{"c":1.282,"h":1.282,"l":1.282,"n":1,"o":1.282,"t":"2026-10-19T12:15:00Z","v":1001,"vw":1.282},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-19T12:30:00Z","v":100,"vw":1.28},{"c":1.2895,"h":1.2895,"l":1.2895,"n":1,"o":1.2895,"t":"2026-10-19T13:15:00Z","v":2000,"vw":1.2895},{"c":1.295,"h":1.33,"l":1.29,"n":539,"o":1.3,"t":"2026-10-19T13:30:00Z","v":530441,"vw":1.303618},{"c":1.284,"h":1.2999,"l":1.28,"n":426,"o":1.2999,"t":"2026-10-19T13:45:00Z","v":159391,"vw":1.291115},{"c":1.295,"h":1.3,"l":1.28,"n":481,"o":1.285,"t":"2026-10-19T14:00:00Z","v":156865,"vw":1.29445},{"c":1.295,"h":1.305,"l":1.29,"n":777,"o":1.295,"t":"2026-10-19T14:15:00Z","v":368726,"vw":1.2987},{"c":1.2915,"h":1.3,"l":1.28,"n":625,"o":1.295,"t":"2026-10-19T14:30:00Z","v":400424,"vw":1.291291},{"c":1.3,"h":1.305,"l":1.29,"n":910,"o":1.295,"t":"2026-10-19T14:45:00Z","v":407093,"vw":1.296579},{"c":1.3,"h":1.31,"l":1.3,"n":306,"o":1.305,"t":"2026-10-19T15:00:00Z","v":126779,"vw":1.300951},{"c":1.305,"h":1.31,"l":1.3,"n":321,"o":1.3,"t":"2026-10-19T15:15:00Z","v":22071,"vw":1.305424},{"c":1.305,"h":1.31,"l":1.3,"n":552,"o":1.3001,"t":"2026-10-19T15:30:00Z","v":81826,"vw":1.305573},{"c":1.31,"h":1.31,"l":1.3,"n":624,"o":1.3,"t":"2026-10-19T15:45:00Z","v":76598,"vw":1.301678},{"c":1.3,"h":1.31,"l":1.29,"n":515,"o":1.31,"t":"2026-10-19T16:00:00Z","v":121682,"vw":1.299641},{"c":1.305,"h":1.31,"l":1.295,"n":684,"o":1.2988,"t":"2026-10-19T16:15:00Z","v":76681,"vw":1.300459},{"c":1.305,"h":1.31,"l":1.3,"n":551,"o":1.305,"t":"2026-10-19T16:30:00Z","v":38837,"vw":1.307837},{"c":1.295,"h":1.31,"l":1.29,"n":509,"o":1.31,"t":"2026-10-19T16:45:00Z","v":221602,"vw":1.297915},{"c":1.3,"h":1.3,"l":1.29,"n":403,"o":1.3,"t":"2026-10-19T17:00:00Z","v":183821,"vw":1.298734},{"c":1.295,"h":1.31,"l":1.29,"n":437,"o":1.2943,"t":"2026-10-19T17:15:00Z","v":155006,"vw":1.299114},{"c":1.285,"h":1.3,"l":1.28,"n":477,"o":1.29,"t":"2026-10-19T17:30:00Z","v":177153,"vw":1.287307},{"c":1.2701,"h":1.285,"l":1.27,"n":382,"o":1.28,"t":"2026-10-19T17:45:00Z","v":81508,"vw":1.278028},{"c":1.28,"h":1.29,"l":1.27,"n":750,"o":1.275,"t":"2026-10-19T18:00:00Z","v":242255,"vw":1.279735},{"c":1.26,"h":1.29,"l":1.26,"n":524,"o":1.2801,"t":"2026-10-19T18:15:00Z","v":205660,"vw":1.273733},{"c":1.27,"h":1.27,"l":1.26,"n":679,"o":1.27,"t":"2026-10-19T18:30:00Z","v":293905,"vw":1.267445},{"c":1.2601,"h":1.27,"l":1.26,"n":930,"o":1.27,"t":"2026-10-19T18:45:00Z","v":242017,"vw":1.264229},{"c":1.285,"h":1.29,"l":1.26,"n":931,"o":1.265,"t":"2026-10-19T19:00:00Z","v":285263,"vw":1.277813},{"c":1.285,"h":1.29,"l":1.28,"n":809,"o":1.28,"t":"2026-10-19T19:15:00Z","v":115141,"vw":1.283549},{"c":1.2988,"h":1.3,"l":1.28,"n":847,"o":1.29,"t":"2026-10-19T19:30:00Z","v":152951,"vw":1.291499},{"c":1.3,"h":1.3,"l":1.28,"n":1174,"o":1.295,"t":"2026-10-19T19:45:00Z","v":446997,"vw":1.28969},{"c":1.3,"h":1.3,"l":1.3,"n":23,"o":1.3,"t":"2026-10-19T20:00:00Z","v":508756,"vw":1.3},{"c":1.28,"h":1.29,"l":1.28,"n":2,"o":1.29,"t":"2026-10-19T20:15:00Z","v":399,"vw":1.285013},{"c":1.3,"h":1.3,"l":1.28,"n":34,"o":1.28,"t":"2026-10-19T20:45:00Z","v":11401,"vw":1.280727},{"c":1.3099,"h":1.3099,"l":1.3099,"n":1,"o":1.3099,"t":"2026-10-19T21:00:00Z","v":750,"vw":1.3099},{"c":1.308,"h":1.308,"l":1.308,"n":1,"o":1.308,"t":"2026-10-19T21:45:00Z","v":160,"vw":1.308},{"c":1.2698,"h":1.2698,"l":1.2698,"n":1,"o":1.2698,"t":"2026-10-20T12:30:00Z","v":1000,"vw":1.2698},{"c":1.2698,"h":1.2698,"l":1.2698,"n":1,"o":1.2698,"t":"2026-10-20T12:45:00Z","v":1000,"vw":1.2698},{"c":1.28,"h":1.29,"l":1.28,"n":12,"o":1.29,"t":"2026-10-20T13:15:00Z","v":1411,"vw":1.282964},{"c":1.32,"h":1.3361,"l":1.29,"n":835,"o":1.3,"t":"2026-10-20T13:30:00Z","v":345418,"vw":1.316993},{"c":1.34,"h":1.34,"l":1.31,"n":589,"o":1.32,"t":"2026-10-20T13:45:00Z","v":164242,"vw":1.326664},{"c":1.335,"h":1.34,"l":1.33,"n":249,"o":1.335,"t":"2026-10-20T14:00:00Z","v":74837,"vw":1.33509},{"c":1.32,"h":1.345,"l":1.32,"n":900,"o":1.335,"t":"2026-10-20T14:15:00Z","v":387090,"vw":1.333307},{"c":1.335,"h":1.345,"l":1.32,"n":931,"o":1.325,"t":"2026-10-20T14:30:00Z","v":412584,"vw":1.334524},{"c":1.33,"h":1.34,"l":1.33,"n":319,"o":1.335,"t":"2026-10-20T14:45:00Z","v":81585,"vw":1.335579},{"c":1.33,"h":1.345,"l":1.32,"n":508,"o":1.3399,"t":"2026-10-20T15:00:00Z","v":219886,"vw":1.337087},{"c":1.335,"h":1.3395,"l":1.32,"n":486,"o":1.325,"t":"2026-10-20T15:15:00Z","v":177578,"vw":1.327034},{"c":1.33,"h":1.34,"l":1.33,"n":545,"o":1.335,"t":"2026-10-20T15:30:00Z","v":72782,"vw":1.335151},{"c":1.325,"h":1.34,"l":1.3201,"n":730,"o":1.335,"t":"2026-10-20T15:45:00Z","v":174758,"vw":1.331022},{"c":1.32,"h":1.33,"l":1.32,"n":266,"o":1.32,"t":"2026-10-20T16:00:00Z","v":65686,"vw":1.325286},{"c":1.3301,"h":1.335,"l":1.31,"n":824,"o":1.32,"t":"2026-10-20T16:15:00Z","v":294316,"vw":1.320555},{"c":1.345,"h":1.35,"l":1.3301,"n":401,"o":1.3301,"t":"2026-10-20T16:30:00Z","v":132685,"vw":1.338354},{"c":1.345,"h":1.35,"l":1.34,"n":453,"o":1.34,"t":"2026-10-20T16:45:00Z","v":68597,"vw":1.34518},{"c":1.35,"h":1.35,"l":1.34,"n":310,"o":1.345,"t":"2026-10-20T17:00:00Z","v":42721,"vw":1.342518},{"c":1.34,"h":1.35,"l":1.34,"n":314,"o":1.35,"t":"2026-10-20T17:15:00Z","v":41637,"vw":1.344215},{"c":1.345,"h":1.35,"l":1.34,"n":416,"o":1.34,"t":"2026-10-20T17:30:00Z","v":68960,"vw":1.345089},{"c":1.34,"h":1.35,"l":1.34,"n":255,"o":1.3447,"t":"2026-10-20T17:45:00Z","v":29482,"vw":1.344673},{"c":1.34,"h":1.35,"l":1.34,"n":437,"o":1.34,"t":"2026-10-20T18:00:00Z","v":38059,"vw":1.342675},{"c":1.34,"h":1.35,"l":1.34,"n":333,"o":1.34,"t":"2026-10-20T18:15:00Z","v":85743,"vw":1.347777},{"c":1.33,"h":1.35,"l":1.33,"n":559,"o":1.34,"t":"2026-10-20T18:30:00Z","v":59428,"vw":1.33734},{"c":1.33,"h":1.34,"l":1.33,"n":383,"o":1.33,"t":"2026-10-20T18:45:00Z","v":33586,"vw":1.334389},{"c":1.345,"h":1.35,"l":1.33,"n":1059,"o":1.34,"t":"2026-10-20T19:00:00Z","v":194132,"vw":1.341552},{"c":1.32,"h":1.3488,"l":1.32,"n":1276,"o":1.34,"t":"2026-10-20T19:15:00Z","v":310630,"vw":1.33111},{"c":1.33,"h":1.34,"l":1.32,"n":683,"o":1.33,"t":"2026-10-20T19:30:00Z","v":212928,"vw":1.331287},{"c":1.33,"h":1.335,"l":1.32,"n":2023,"o":1.33,"t":"2026-10-20T19:45:00Z","v":381265,"vw":1.32565},{"c":1.33,"h":1.33,"l":1.33,"n":15,"o":1.33,"t":"2026-10-20T20:00:00Z","v":331964,"vw":1.33},{"c":1.33,"h":1.33,"l":1.32,"n":14,"o":1.32,"t":"2026-10-20T20:45:00Z","v":2144,"vw":1.320481},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-20T21:00:00Z","v":63745,"vw":1.33},{"c":1.3093,"h":1.3093,"l":1.3093,"n":1,"o":1.3093,"t":"2026-10-20T21:45:00Z","v":200,"vw":1.3093},{"c":1.33,"h":1.33,"l":1.33,"n":5,"o":1.33,"t":"2026-10-20T23:45:00Z","v":303,"vw":1.33},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-21T11:00:00Z","v":637,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-10-21T11:15:00Z","v":1493,"vw":1.34},{"c":1.345,"h":1.345,"l":1.345,"n":3,"o":1.345,"t":"2026-10-21T11:30:00Z","v":950,"vw":1.345},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-21T12:45:00Z","v":200,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-21T13:00:00Z","v":100,"vw":1.34},{"c":1.33,"h":1.33,"l":1.33,"n":2,"o":1.33,"t":"2026-10-21T13:15:00Z","v":501,"vw":1.33},{"c":1.345,"h":1.345,"l":1.32,"n":963,"o":1.33,"t":"2026-10-21T13:30:00Z","v":209785,"vw":1.332934},{"c":1.335,"h":1.365,"l":1.33,"n":1324,"o":1.34,"t":"2026-10-21T13:45:00Z","v":620728,"vw":1.356755},{"c":1.3399,"h":1.3399,"l":1.32,"n":851,"o":1.33,"t":"2026-10-21T14:00:00Z","v":245516,"vw":1.327705},{"c":1.33,"h":1.335,"l":1.32,"n":684,"o":1.335,"t":"2026-10-21T14:15:00Z","v":132104,"vw":1.326878},{"c":1.33,"h":1.34,"l":1.325,"n":832,"o":1.325,"t":"2026-10-21T14:30:00Z","v":116278,"vw":1.331024},{"c":1.335,"h":1.34,"l":1.33,"n":877,"o":1.335,"t":"2026-10-21T14:45:00Z","v":154823,"vw":1.332484},{"c":1.325,"h":1.335,"l":1.32,"n":681,"o":1.33,"t":"2026-10-21T15:00:00Z","v":109758,"vw":1.328438},{"c":1.355,"h":1.36,"l":1.32,"n":513,"o":1.325,"t":"2026-10-21T15:15:00Z","v":579927,"vw":1.342439},{"c":1.3499,"h":1.3566,"l":1.34,"n":496,"o":1.355,"t":"2026-10-21T15:30:00Z","v":243633,"vw":1.349056},{"c":1.345,"h":1.35,"l":1.34,"n":404,"o":1.35,"t":"2026-10-21T15:45:00Z","v":28131,"vw":1.344189},{"c":1.335,"h":1.35,"l":1.335,"n":661,"o":1.345,"t":"2026-10-21T16:00:00Z","v":85921,"vw":1.341188},{"c":1.34,"h":1.35,"l":1.33,"n":327,"o":1.3382,"t":"2026-10-21T16:15:00Z","v":109406,"vw":1.335901},{"c":1.335,"h":1.35,"l":1.335,"n":458,"o":1.335,"t":"2026-10-21T16:30:00Z","v":117414,"vw":1.341127},{"c":1.34,"h":1.34,"l":1.33,"n":343,"o":1.335,"t":"2026-10-21T16:45:00Z","v":70811,"vw":1.336107},{"c":1.3313,"h":1.34,"l":1.33,"n":481,"o":1.34,"t":"2026-10-21T17:00:00Z","v":67526,"vw":1.335622},{"c":1.325,"h":1.338,"l":1.32,"n":691,"o":1.33,"t":"2026-10-21T17:15:00Z","v":138082,"vw":1.328758},{"c":1.33,"h":1.335,"l":1.32,"n":492,"o":1.325,"t":"2026-10-21T17:30:00Z","v":89398,"vw":1.328483},{"c":1.3299,"h":1.3379,"l":1.32,"n":325,"o":1.33,"t":"2026-10-21T17:45:00Z","v":103070,"vw":1.330149},{"c":1.3234,"h":1.33,"l":1.32,"n":349,"o":1.325,"t":"2026-10-21T18:00:00Z","v":135086,"vw":1.327038},{"c":1.32,"h":1.33,"l":1.32,"n":333,"o":1.32,"t":"2026-10-21T18:15:00Z","v":33047,"vw":1.326081},{"c":1.32,"h":1.33,"l":1.32,"n":626,"o":1.32,"t":"2026-10-21T18:30:00Z","v":88979,"vw":1.324412},{"c":1.325,"h":1.33,"l":1.31,"n":717,"o":1.325,"t":"2026-10-21T18:45:00Z","v":186772,"vw":1.320528},{"c":1.31,"h":1.33,"l":1.31,"n":404,"o":1.3226,"t":"2026-10-21T19:00:00Z","v":130867,"vw":1.31637},{"c":1.33,"h":1.33,"l":1.31,"n":404,"o":1.315,"t":"2026-10-21T19:15:00Z","v":97543,"vw":1.31862},{"c":1.32,"h":1.33,"l":1.32,"n":449,"o":1.325,"t":"2026-10-21T19:30:00Z","v":48342,"vw":1.325004},{"c":1.325,"h":1.33,"l":1.32,"n":2065,"o":1.3201,"t":"2026-10-21T19:45:00Z","v":402907,"vw":1.323802},{"c":1.33,"h":1.33,"l":1.33,"n":12,"o":1.33,"t":"2026-10-21T20:00:00Z","v":362720,"vw":1.33},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-21T20:15:00Z","v":100,"vw":1.33},{"c":1.3401,"h":1.3446,"l":1.34,"n":5,"o":1.3446,"t":"2026-10-21T22:15:00Z","v":13418,"vw":1.342676},{"c":1.3161,"h":1.3161,"l":1.3161,"n":1,"o":1.3161,"t":"2026-10-21T23:00:00Z","v":130,"vw":1.3161},{"c":1.3188,"h":1.33,"l":1.305,"n":276,"o":1.32,"t":"2026-10-22T13:30:00Z","v":184366,"vw":1.319292},{"c":1.315,"h":1.32,"l":1.31,"n":206,"o":1.315,"t":"2026-10-22T13:45:00Z","v":116815,"vw":1.315384},{"c":1.305,"h":1.33,"l":1.3,"n":274,"o":1.315,"t":"2026-10-22T14:00:00Z","v":200121,"vw":1.314035},{"c":1.2974,"h":1.3,"l":1.285,"n":497,"o":1.3,"t":"2026-10-22T14:15:00Z","v":239427,"vw":1.293111},{"c":1.295,"h":1.3,"l":1.28,"n":448,"o":1.29,"t":"2026-10-22T14:30:00Z","v":231024,"vw":1.291599},{"c":1.295,"h":1.3,"l":1.29,"n":421,"o":1.295,"t":"2026-10-22T14:45:00Z","v":85309,"vw":1.292875},{"c":1.29,"h":1.3,"l":1.28,"n":1189,"o":1.295,"t":"2026-10-22T15:00:00Z","v":451736,"vw":1.290706},{"c":1.28,"h":1.3,"l":1.28,"n":1203,"o":1.2913,"t":"2026-10-22T15:15:00Z","v":293887,"vw":1.287865},{"c":1.28,"h":1.3,"l":1.28,"n":1396,"o":1.28,"t":"2026-10-22T15:30:00Z","v":351590,"vw":1.288781},{"c":1.28,"h":1.29,"l":1.27,"n":1649,"o":1.28,"t":"2026-10-22T15:45:00Z","v":450647,"vw":1.280137},{"c":1.27,"h":1.29,"l":1.27,"n":922,"o":1.2839,"t":"2026-10-22T16:00:00Z","v":143844,"vw":1.277753},{"c":1.2727,"h":1.28,"l":1.27,"n":797,"o":1.275,"t":"2026-10-22T16:15:00Z","v":170528,"vw":1.273039},{"c":1.25,"h":1.28,"l":1.25,"n":726,"o":1.27,"t":"2026-10-22T16:30:00Z","v":223176,"vw":1.263851},{"c":1.265,"h":1.275,"l":1.25,"n":824,"o":1.255,"t":"2026-10-22T16:45:00Z","v":384603,"vw":1.263937},{"c":1.26,"h":1.265,"l":1.25,"n":448,"o":1.2601,"t":"2026-10-22T17:00:00Z","v":107606,"vw":1.258849},{"c":1.255,"h":1.265,"l":1.25,"n":532,"o":1.26,"t":"2026-10-22T17:15:00Z","v":94912,"vw":1.259947},{"c":1.255,"h":1.26,"l":1.25,"n":335,"o":1.255,"t":"2026-10-22T17:30:00Z","v":138727,"vw":1.258053},{"c":1.245,"h":1.26,"l":1.24,"n":445,"o":1.255,"t":"2026-10-22T17:45:00Z","v":309461,"vw":1.249537},{"c":1.255,"h":1.255,"l":1.24,"n":1338,"o":1.24,"t":"2026-10-22T18:00:00Z","v":691226,"vw":1.246739},{"c":1.24,"h":1.26,"l":1.24,"n":773,"o":1.255,"t":"2026-10-22T18:15:00Z","v":217801,"vw":1.246646},{"c":1.23,"h":1.2495,"l":1.23,"n":1078,"o":1.24,"t":"2026-10-22T18:30:00Z","v":246705,"vw":1.23845},{"c":1.22,"h":1.24,"l":1.22,"n":1418,"o":1.23,"t":"2026-10-22T18:45:00Z","v":601798,"vw":1.226078},{"c":1.23,"h":1.24,"l":1.22,"n":663,"o":1.22,"t":"2026-10-22T19:00:00Z","v":184648,"vw":1.229288},{"c":1.23,"h":1.24,"l":1.23,"n":1260,"o":1.23,"t":"2026-10-22T19:15:00Z","v":163010,"vw":1.23135},{"c":1.225,"h":1.24,"l":1.22,"n":1062,"o":1.235,"t":"2026-10-22T19:30:00Z","v":374887,"vw":1.230827},{"c":1.25,"h":1.25,"l":1.22,"n":2503,"o":1.22,"t":"2026-10-22T19:45:00Z","v":1290093,"vw":1.231297},{"c":1.25,"h":1.25,"l":1.25,"n":13,"o":1.25,"t":"2026-10-22T20:00:00Z","v":331620,"vw":1.25},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-22T21:30:00Z","v":3000,"vw":1.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.0287126852462435,"strike":6.608955540901561,"iv":2.9096555602134972,"gamma":0.25465932129058355,"theta":-0.0025036509957744382,"vega":0.0005695988694146782,"rho":0.0000755073724194724,"breakevenPct":431.01345809182436},{"delta":0.15,"premium":0.03448239446476915,"strike":5.224225328455404,"iv":2.3678347553918604,"gamma":0.47270420017099757,"theta":-0.002344776428514731,"vega":0.0007385593698653252,"rho":0.00011965270619471025,"breakevenPct":320.69661783361386},{"delta":0.2,"premium":0.040252103683294814,"strike":3.8394951160092456,"iv":1.826013950570223,"gamma":0.6907490790514117,"theta":-0.002185901861255024,"vega":0.0009075198703159724,"rho":0.00016379803996994813,"breakevenPct":210.37977757540324},{"delta":0.25,"premium":0.04602181290182046,"strike":2.454764903563089,"iv":1.2841931457485865,"gamma":0.9087939579318256,"theta":-0.002027027293995317,"vega":0.0010764803707666193,"rho":0.00020794337374518596,"breakevenPct":100.06293731719279},{"delta":0.3,"premium":0.05736316363327749,"strike":1.485273672733445,"iv":0.9162501553763819,"gamma":1.0484189635164345,"theta":-0.001916969083345377,"vega":0.0011872941237559686,"rho":0.0002480137082897591,"breakevenPct":23.410946909337806},{"delta":0.35,"premium":0.08107669337982973,"strike":1.4378466132403405,"iv":0.9344137445694642,"gamma":1.0139077278326547,"theta":-0.0019153106506493863,"vega":0.0011689893814029616,"rho":0.0002790352517642057,"breakevenPct":21.513864529613627},{"delta":0.4,"premium":0.10479022312638198,"strike":1.3904195537472361,"iv":0.9525773337625465,"gamma":0.9793964921488749,"theta":-0.0019136522179533956,"vega":0.0011506846390499544,"rho":0.00031005679523865234,"breakevenPct":19.616782149889445},{"delta":0.45,"premium":0.12850375287293422,"strike":1.3429924942541316,"iv":0.9707409229556289,"gamma":0.9448852564650952,"theta":-0.001911993785257405,"vega":0.0011323798966969474,"rho":0.00034107833871309894,"breakevenPct":17.719699770165267},{"delta":0.5,"premium":0.15221728261948647,"strike":1.295565434761027,"iv":0.9889045121487111,"gamma":0.9103740207813155,"theta":-0.001910335352561414,"vega":0.0011140751543439402,"rho":0.00037209988218754554,"breakevenPct":15.822617390441087},{"delta":0.55,"premium":0.1759308123660387,"strike":1.2481383752679225,"iv":1.0070681013417935,"gamma":0.8758627850975357,"theta":-0.0019086769198654234,"vega":0.0010957704119909332,"rho":0.0004031214256619922,"breakevenPct":13.925535010716906},{"delta":0.6,"premium":0.1996443421125909,"strike":1.2007113157748182,"iv":1.0252316905348757,"gamma":0.841351549413756,"theta":-0.0019070184871694327,"vega":0.001077465669637926,"rho":0.0004341429691364388,"breakevenPct":12.02845263099273},{"delta":0.65,"premium":0.2233578718591432,"strike":1.1532842562817136,"iv":1.043395279727958,"gamma":0.8068403137299762,"theta":-0.001905360054473442,"vega":0.001059160927284919,"rho":0.00046516451261088544,"breakevenPct":10.13137025126855},{"delta":0.7,"premium":0.2470714016056954,"strike":1.1058571967886093,"iv":1.0615588689210405,"gamma":0.7723290780461964,"theta":-0.0019037016217774512,"vega":0.001040856184931912,"rho":0.000496186056085332,"breakevenPct":8.234287871544373},{"delta":0.75,"premium":0.2707849313522476,"strike":1.0584301372955047,"iv":1.0797224581141227,"gamma":0.7378178423624167,"theta":-0.0019020431890814605,"vega":0.0010225514425789047,"rho":0.0005272075995597787,"breakevenPct":6.3372054918201925},{"delta":0.8,"premium":0.2944984610987999,"strike":1.0110030778024002,"iv":1.097886047307205,"gamma":0.7033066066786369,"theta":-0.0019003847563854699,"vega":0.0010042467002258975,"rho":0.0005582291430342253,"breakevenPct":4.4401231120960105}],"put":[{"delta":0.75,"premium":4.679871618049023,"strike":5.812366268801066,"iv":4.2118827162525445,"gamma":0.20921678288093365,"theta":-0.007315196469053918,"vega":0.001093970926447564,"rho":-0.004467046867942776,"breakevenPct":9.400427939836604},{"delta":0.8,"premium":5.559116168423309,"strike":6.7282460087742795,"iv":4.1201801465192895,"gamma":0.18772765098547356,"theta":-0.006073775500366723,"vega":0.000960613734660883,"rho":-0.005215696571967271,"breakevenPct":6.469612771922304},{"delta":0.85,"premium":5.895544807304725,"strike":7.099188547779458,"iv":3.816194056005926,"gamma":0.180105336276188,"theta":-0.004690465109395326,"vega":0.0008155765003591874,"rho":-0.0055327948040139515,"breakevenPct":3.7085007620214103},{"delta":0.9,"premium":3.3253426058538107,"strike":4.552141321116389,"iv":2.3754877343246426,"gamma":0.24673603743693334,"theta":-0.002547375644162893,"vega":0.0006079958308491036,"rho":-0.0035390528578651353,"breakevenPct":1.8561027789937308}]},"raw":{"call":[{"delta":0.1,"premium":0.0287126852462435,"strike":6.608955540901561,"iv":2.9096555602134972,"gamma":0.25465932129058355,"theta":-0.0025036509957744382,"vega":0.0005695988694146782,"rho":0.0000755073724194724,"breakevenPct":431.01345809182436},{"delta":0.15,"premium":0.03448239446476915,"strike":5.224225328455404,"iv":2.3678347553918604,"gamma":0.47270420017099757,"theta":-0.002344776428514731,"vega":0.0007385593698653252,"rho":0.00011965270619471025,"breakevenPct":320.69661783361386},{"delta":0.2,"premium":0.040252103683294814,"strike":3.8394951160092456,"iv":1.826013950570223,"gamma":0.6907490790514117,"theta":-0.002185901861255024,"vega":0.0009075198703159724,"rho":0.00016379803996994813,"breakevenPct":210.37977757540324},{"delta":0.25,"premium":0.04602181290182046,"strike":2.454764903563089,"iv":1.2841931457485865,"gamma":0.9087939579318256,"theta":-0.002027027293995317,"vega":0.0010764803707666193,"rho":0.00020794337374518596,"breakevenPct":100.06293731719279},{"delta":0.3,"premium":0.05736316363327749,"strike":1.485273672733445,"iv":0.9162501553763819,"gamma":1.0484189635164345,"theta":-0.001916969083345377,"vega":0.0011872941237559686,"rho":0.0002480137082897591,"breakevenPct":23.410946909337806},{"delta":0.35,"premium":0.08107669337982973,"strike":1.4378466132403405,"iv":0.9344137445694642,"gamma":1.0139077278326547,"theta":-0.0019153106506493863,"vega":0.0011689893814029616,"rho":0.0002790352517642057,"breakevenPct":21.513864529613627},{"delta":0.4,"premium":0.10479022312638198,"strike":1.3904195537472361,"iv":0.9525773337625465,"gamma":0.9793964921488749,"theta":-0.0019136522179533956,"vega":0.0011506846390499544,"rho":0.00031005679523865234,"breakevenPct":19.616782149889445},{"delta":0.45,"premium":0.12850375287293422,"strike":1.3429924942541316,"iv":0.9707409229556289,"gamma":0.9448852564650952,"theta":-0.001911993785257405,"vega":0.0011323798966969474,"rho":0.00034107833871309894,"breakevenPct":17.719699770165267},{"delta":0.5,"premium":0.15221728261948647,"strike":1.295565434761027,"iv":0.9889045121487111,"gamma":0.9103740207813155,"theta":-0.001910335352561414,"vega":0.0011140751543439402,"rho":0.00037209988218754554,"breakevenPct":15.822617390441087},{"delta":0.55,"premium":0.1759308123660387,"strike":1.2481383752679225,"iv":1.0070681013417935,"gamma":0.8758627850975357,"theta":-0.0019086769198654234,"vega":0.0010957704119909332,"rho":0.0004031214256619922,"breakevenPct":13.925535010716906},{"delta":0.6,"premium":0.1996443421125909,"strike":1.2007113157748182,"iv":1.0252316905348757,"gamma":0.841351549413756,"theta":-0.0019070184871694327,"vega":0.001077465669637926,"rho":0.0004341429691364388,"breakevenPct":12.02845263099273},{"delta":0.65,"premium":0.2233578718591432,"strike":1.1532842562817136,"iv":1.043395279727958,"gamma":0.8068403137299762,"theta":-0.001905360054473442,"vega":0.001059160927284919,"rho":0.00046516451261088544,"breakevenPct":10.13137025126855},{"delta":0.7,"premium":0.2470714016056954,"strike":1.1058571967886093,"iv":1.0615588689210405,"gamma":0.7723290780461964,"theta":-0.0019037016217774512,"vega":0.001040856184931912,"rho":0.000496186056085332,"breakevenPct":8.234287871544373},{"delta":0.75,"premium":0.2707849313522476,"strike":1.0584301372955047,"iv":1.0797224581141227,"gamma":0.7378178423624167,"theta":-0.0019020431890814605,"vega":0.0010225514425789047,"rho":0.0005272075995597787,"breakevenPct":6.3372054918201925},{"delta":0.8,"premium":0.2944984610987999,"strike":1.0110030778024002,"iv":1.097886047307205,"gamma":0.7033066066786369,"theta":-0.0019003847563854699,"vega":0.0010042467002258975,"rho":0.0005582291430342253,"breakevenPct":4.4401231120960105}],"put":[{"delta":0.75,"premium":4.679871618049023,"strike":5.812366268801066,"iv":4.2118827162525445,"gamma":0.20921678288093365,"theta":-0.007315196469053918,"vega":0.001093970926447564,"rho":-0.004467046867942776,"breakevenPct":9.400427939836604},{"delta":0.8,"premium":5.559116168423309,"strike":6.7282460087742795,"iv":4.1201801465192895,"gamma":0.18772765098547356,"theta":-0.006073775500366723,"vega":0.000960613734660883,"rho":-0.005215696571967271,"breakevenPct":6.469612771922304},{"delta":0.85,"premium":5.895544807304725,"strike":7.099188547779458,"iv":3.816194056005926,"gamma":0.180105336276188,"theta":-0.004690465109395326,"vega":0.0008155765003591874,"rho":-0.0055327948040139515,"breakevenPct":3.7085007620214103},{"delta":0.9,"premium":3.3253426058538107,"strike":4.552141321116389,"iv":2.3754877343246426,"gamma":0.24673603743693334,"theta":-0.002547375644162893,"vega":0.0006079958308491036,"rho":-0.0035390528578651353,"breakevenPct":1.8561027789937308}]}},"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"}}