{"symbol":"AUTL","url":"https://intraalpha.com/companies/AUTL","capturedAt":"2026-10-23T15:18:13.127Z","state":"ready","quote":{"symbol":"AUTL","last_price":1.505,"prev_close":1.58,"regular_close":1.505,"change":-0.075,"change_pct":-4.7468,"regular_change":-0.075,"regular_change_pct":-4.7468,"extended_change":0,"extended_change_pct":0,"bid":1.5,"ask":1.51,"bid_size":24100,"ask_size":5900,"volume":524623,"vwap":1.53227,"open":1.58,"high":1.58,"low":1.5,"close":1.505,"trade_count":1148,"last_trade_at":"2026-10-23T15:18:08.649666572Z","last_quote_at":"2026-10-23T15:18:10.578816066Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:18:02.943550856-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AUTL","fetched_at":"2026-10-23T15:18:12.453927+00:00","name":"Autolus Therapeutics Ltd","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Autolus Therapeutics plc, a clinical-stage biopharmaceutical company, develops T-cell therapies for the treatment of cancer. The company is headquartered in London, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":420537000,"ebitda":-236571008,"pe_ratio":null,"peg_ratio":null,"book_value":0.281,"dividend_per_share":null,"dividend_yield":null,"eps":-1.06,"revenue_ttm":117390000,"gross_profit_ttm":-87577000,"profit_margin":-2.386,"operating_margin_ttm":-0.96,"return_on_assets_ttm":-0.254,"return_on_equity_ttm":-1.33,"quarterly_earnings_growth":0,"quarterly_revenue_growth":1.184,"analyst_target_price":8.72,"analyst_number":1,"beta":2.144,"fifty_two_week_high":2.58,"fifty_two_week_low":1.175,"fifty_day_ma":1.999,"two_hundred_day_ma":1.669,"shares_outstanding":266163000,"forward_pe":null,"price_to_sales":3.582,"price_to_book":6.94,"ev_to_revenue":3.415,"ev_to_ebitda":0.0326},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:18:12.453927+00:00"},"optionObservedAt":"2026-10-23T15:04:39.723Z","bars":[{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-10-16T08:00:00Z","v":190,"vw":1.72},{"c":1.5322,"h":1.5322,"l":1.5322,"n":1,"o":1.5322,"t":"2026-10-16T08:45:00Z","v":200,"vw":1.5322},{"c":1.695,"h":1.695,"l":1.695,"n":4,"o":1.695,"t":"2026-10-16T09:25:00Z","v":428,"vw":1.695},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-16T11:55:00Z","v":113,"vw":1.72},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-16T12:00:00Z","v":100,"vw":1.72},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-16T12:45:00Z","v":500,"vw":1.72},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-16T12:50:00Z","v":1269,"vw":1.71},{"c":1.73,"h":1.73,"l":1.73,"n":2,"o":1.73,"t":"2026-10-16T13:10:00Z","v":1101,"vw":1.73},{"c":1.74,"h":1.74,"l":1.74,"n":3,"o":1.74,"t":"2026-10-16T13:15:00Z","v":402,"vw":1.74},{"c":1.695,"h":1.74,"l":1.69,"n":91,"o":1.74,"t":"2026-10-16T13:30:00Z","v":20980,"vw":1.710687},{"c":1.695,"h":1.6993,"l":1.69,"n":31,"o":1.695,"t":"2026-10-16T13:35:00Z","v":5935,"vw":1.696007},{"c":1.685,"h":1.695,"l":1.685,"n":100,"o":1.695,"t":"2026-10-16T13:40:00Z","v":41002,"vw":1.688064},{"c":1.67,"h":1.6899,"l":1.67,"n":55,"o":1.685,"t":"2026-10-16T13:45:00Z","v":11303,"vw":1.67949},{"c":1.675,"h":1.675,"l":1.665,"n":75,"o":1.675,"t":"2026-10-16T13:50:00Z","v":36780,"vw":1.673363},{"c":1.66,"h":1.675,"l":1.66,"n":91,"o":1.675,"t":"2026-10-16T13:55:00Z","v":21397,"vw":1.666074},{"c":1.66,"h":1.67,"l":1.66,"n":33,"o":1.665,"t":"2026-10-16T14:00:00Z","v":3790,"vw":1.662954},{"c":1.675,"h":1.68,"l":1.66,"n":113,"o":1.66,"t":"2026-10-16T14:05:00Z","v":29126,"vw":1.666988},{"c":1.675,"h":1.675,"l":1.665,"n":120,"o":1.675,"t":"2026-10-16T14:10:00Z","v":44335,"vw":1.670228},{"c":1.675,"h":1.68,"l":1.665,"n":169,"o":1.675,"t":"2026-10-16T14:15:00Z","v":33205,"vw":1.671505},{"c":1.675,"h":1.68,"l":1.675,"n":58,"o":1.675,"t":"2026-10-16T14:20:00Z","v":5312,"vw":1.675433},{"c":1.67,"h":1.68,"l":1.67,"n":86,"o":1.675,"t":"2026-10-16T14:25:00Z","v":13383,"vw":1.675592},{"c":1.6607,"h":1.675,"l":1.6607,"n":206,"o":1.675,"t":"2026-10-16T14:30:00Z","v":39833,"vw":1.667981},{"c":1.665,"h":1.67,"l":1.6633,"n":31,"o":1.665,"t":"2026-10-16T14:35:00Z","v":6683,"vw":1.666826},{"c":1.665,"h":1.676,"l":1.66,"n":149,"o":1.67,"t":"2026-10-16T14:40:00Z","v":30137,"vw":1.669573},{"c":1.665,"h":1.665,"l":1.665,"n":31,"o":1.665,"t":"2026-10-16T14:45:00Z","v":3245,"vw":1.665},{"c":1.665,"h":1.67,"l":1.665,"n":39,"o":1.67,"t":"2026-10-16T14:50:00Z","v":4628,"vw":1.667322},{"c":1.665,"h":1.67,"l":1.665,"n":52,"o":1.67,"t":"2026-10-16T14:55:00Z","v":4093,"vw":1.668095},{"c":1.68,"h":1.68,"l":1.66,"n":178,"o":1.67,"t":"2026-10-16T15:00:00Z","v":116378,"vw":1.66697},{"c":1.68,"h":1.68,"l":1.67,"n":58,"o":1.675,"t":"2026-10-16T15:05:00Z","v":9482,"vw":1.675525},{"c":1.675,"h":1.68,"l":1.665,"n":111,"o":1.68,"t":"2026-10-16T15:10:00Z","v":37937,"vw":1.67114},{"c":1.6785,"h":1.6785,"l":1.67,"n":52,"o":1.675,"t":"2026-10-16T15:15:00Z","v":8141,"vw":1.674023},{"c":1.6785,"h":1.6785,"l":1.67,"n":138,"o":1.675,"t":"2026-10-16T15:20:00Z","v":31032,"vw":1.670827},{"c":1.665,"h":1.68,"l":1.665,"n":155,"o":1.67,"t":"2026-10-16T15:25:00Z","v":42265,"vw":1.668831},{"c":1.665,"h":1.67,"l":1.66,"n":128,"o":1.665,"t":"2026-10-16T15:30:00Z","v":32829,"vw":1.667257},{"c":1.6523,"h":1.67,"l":1.6523,"n":154,"o":1.665,"t":"2026-10-16T15:35:00Z","v":58631,"vw":1.662482},{"c":1.645,"h":1.65,"l":1.64,"n":97,"o":1.65,"t":"2026-10-16T15:40:00Z","v":29083,"vw":1.646691},{"c":1.645,"h":1.6499,"l":1.64,"n":49,"o":1.645,"t":"2026-10-16T15:45:00Z","v":19003,"vw":1.644613},{"c":1.65,"h":1.65,"l":1.64,"n":46,"o":1.645,"t":"2026-10-16T15:50:00Z","v":5284,"vw":1.644822},{"c":1.64,"h":1.65,"l":1.64,"n":62,"o":1.64,"t":"2026-10-16T15:55:00Z","v":6927,"vw":1.642091},{"c":1.6312,"h":1.65,"l":1.63,"n":102,"o":1.65,"t":"2026-10-16T16:00:00Z","v":71127,"vw":1.633728},{"c":1.625,"h":1.635,"l":1.62,"n":56,"o":1.63,"t":"2026-10-16T16:05:00Z","v":16962,"vw":1.629498},{"c":1.625,"h":1.63,"l":1.62,"n":33,"o":1.62,"t":"2026-10-16T16:10:00Z","v":11688,"vw":1.62472},{"c":1.64,"h":1.64,"l":1.625,"n":106,"o":1.63,"t":"2026-10-16T16:15:00Z","v":26536,"vw":1.6286},{"c":1.625,"h":1.64,"l":1.625,"n":77,"o":1.64,"t":"2026-10-16T16:20:00Z","v":20369,"vw":1.628623},{"c":1.62,"h":1.625,"l":1.62,"n":40,"o":1.625,"t":"2026-10-16T16:25:00Z","v":3272,"vw":1.623395},{"c":1.615,"h":1.62,"l":1.615,"n":73,"o":1.62,"t":"2026-10-16T16:30:00Z","v":19624,"vw":1.618182},{"c":1.615,"h":1.62,"l":1.61,"n":57,"o":1.6199,"t":"2026-10-16T16:35:00Z","v":30705,"vw":1.618322},{"c":1.61,"h":1.62,"l":1.61,"n":56,"o":1.615,"t":"2026-10-16T16:40:00Z","v":10305,"vw":1.617105},{"c":1.6193,"h":1.62,"l":1.61,"n":31,"o":1.62,"t":"2026-10-16T16:45:00Z","v":4613,"vw":1.618731},{"c":1.62,"h":1.62,"l":1.61,"n":55,"o":1.615,"t":"2026-10-16T16:50:00Z","v":11036,"vw":1.611403},{"c":1.615,"h":1.62,"l":1.61,"n":39,"o":1.615,"t":"2026-10-16T16:55:00Z","v":6374,"vw":1.615082},{"c":1.62,"h":1.62,"l":1.61,"n":41,"o":1.615,"t":"2026-10-16T17:00:00Z","v":10900,"vw":1.615509},{"c":1.615,"h":1.62,"l":1.61,"n":31,"o":1.6185,"t":"2026-10-16T17:05:00Z","v":2407,"vw":1.615079},{"c":1.6085,"h":1.62,"l":1.605,"n":91,"o":1.62,"t":"2026-10-16T17:10:00Z","v":39386,"vw":1.609775},{"c":1.6,"h":1.6088,"l":1.6,"n":33,"o":1.6,"t":"2026-10-16T17:15:00Z","v":3542,"vw":1.600987},{"c":1.605,"h":1.61,"l":1.6,"n":59,"o":1.605,"t":"2026-10-16T17:20:00Z","v":18742,"vw":1.607921},{"c":1.605,"h":1.61,"l":1.6,"n":52,"o":1.6,"t":"2026-10-16T17:25:00Z","v":12461,"vw":1.60416},{"c":1.615,"h":1.6185,"l":1.605,"n":89,"o":1.61,"t":"2026-10-16T17:30:00Z","v":43155,"vw":1.608511},{"c":1.61,"h":1.615,"l":1.61,"n":44,"o":1.615,"t":"2026-10-16T17:35:00Z","v":10852,"vw":1.610444},{"c":1.615,"h":1.615,"l":1.6,"n":78,"o":1.615,"t":"2026-10-16T17:40:00Z","v":40977,"vw":1.608984},{"c":1.615,"h":1.6199,"l":1.61,"n":36,"o":1.61,"t":"2026-10-16T17:45:00Z","v":9773,"vw":1.615856},{"c":1.605,"h":1.6177,"l":1.605,"n":101,"o":1.6177,"t":"2026-10-16T17:50:00Z","v":21887,"vw":1.609516},{"c":1.62,"h":1.62,"l":1.6,"n":73,"o":1.605,"t":"2026-10-16T17:55:00Z","v":32508,"vw":1.608545},{"c":1.605,"h":1.62,"l":1.605,"n":99,"o":1.61,"t":"2026-10-16T18:00:00Z","v":22968,"vw":1.60873},{"c":1.605,"h":1.61,"l":1.6,"n":60,"o":1.605,"t":"2026-10-16T18:05:00Z","v":8954,"vw":1.605144},{"c":1.605,"h":1.61,"l":1.6,"n":44,"o":1.605,"t":"2026-10-16T18:10:00Z","v":4791,"vw":1.604868},{"c":1.61,"h":1.61,"l":1.6,"n":84,"o":1.605,"t":"2026-10-16T18:15:00Z","v":49713,"vw":1.606085},{"c":1.615,"h":1.615,"l":1.605,"n":98,"o":1.605,"t":"2026-10-16T18:20:00Z","v":26814,"vw":1.61231},{"c":1.625,"h":1.63,"l":1.615,"n":214,"o":1.615,"t":"2026-10-16T18:25:00Z","v":235597,"vw":1.621281},{"c":1.625,"h":1.63,"l":1.62,"n":84,"o":1.62,"t":"2026-10-16T18:30:00Z","v":40807,"vw":1.62228},{"c":1.625,"h":1.63,"l":1.62,"n":63,"o":1.63,"t":"2026-10-16T18:35:00Z","v":13680,"vw":1.62525},{"c":1.625,"h":1.63,"l":1.62,"n":49,"o":1.63,"t":"2026-10-16T18:40:00Z","v":23104,"vw":1.621675},{"c":1.615,"h":1.63,"l":1.61,"n":101,"o":1.625,"t":"2026-10-16T18:45:00Z","v":37985,"vw":1.6194},{"c":1.61,"h":1.615,"l":1.61,"n":40,"o":1.615,"t":"2026-10-16T18:50:00Z","v":7812,"vw":1.614931},{"c":1.61,"h":1.61,"l":1.61,"n":22,"o":1.61,"t":"2026-10-16T18:55:00Z","v":2316,"vw":1.61},{"c":1.605,"h":1.62,"l":1.605,"n":48,"o":1.61,"t":"2026-10-16T19:00:00Z","v":30091,"vw":1.609423},{"c":1.605,"h":1.61,"l":1.605,"n":67,"o":1.605,"t":"2026-10-16T19:05:00Z","v":7648,"vw":1.605916},{"c":1.625,"h":1.625,"l":1.6,"n":282,"o":1.605,"t":"2026-10-16T19:10:00Z","v":151363,"vw":1.612686},{"c":1.625,"h":1.635,"l":1.62,"n":111,"o":1.625,"t":"2026-10-16T19:15:00Z","v":74995,"vw":1.629761},{"c":1.61,"h":1.62,"l":1.61,"n":89,"o":1.62,"t":"2026-10-16T19:20:00Z","v":27562,"vw":1.617995},{"c":1.61,"h":1.615,"l":1.61,"n":108,"o":1.615,"t":"2026-10-16T19:25:00Z","v":14853,"vw":1.614151},{"c":1.61,"h":1.62,"l":1.61,"n":39,"o":1.61,"t":"2026-10-16T19:30:00Z","v":3532,"vw":1.611786},{"c":1.605,"h":1.615,"l":1.605,"n":130,"o":1.61,"t":"2026-10-16T19:35:00Z","v":62309,"vw":1.610077},{"c":1.6093,"h":1.615,"l":1.605,"n":122,"o":1.61,"t":"2026-10-16T19:40:00Z","v":52880,"vw":1.609658},{"c":1.6,"h":1.605,"l":1.6,"n":44,"o":1.605,"t":"2026-10-16T19:45:00Z","v":10130,"vw":1.603994},{"c":1.6,"h":1.6088,"l":1.6,"n":65,"o":1.6,"t":"2026-10-16T19:50:00Z","v":7755,"vw":1.601081},{"c":1.595,"h":1.605,"l":1.59,"n":504,"o":1.6,"t":"2026-10-16T19:55:00Z","v":144331,"vw":1.595232},{"c":1.61,"h":1.61,"l":1.6,"n":4,"o":1.6,"t":"2026-10-16T20:00:00Z","v":48717,"vw":1.600657},{"c":1.62,"h":1.62,"l":1.62,"n":2,"o":1.62,"t":"2026-10-16T20:50:00Z","v":150,"vw":1.62},{"c":1.6183,"h":1.6183,"l":1.6183,"n":1,"o":1.6183,"t":"2026-10-16T21:00:00Z","v":100,"vw":1.6183},{"c":1.6193,"h":1.6193,"l":1.6193,"n":1,"o":1.6193,"t":"2026-10-16T23:40:00Z","v":411,"vw":1.6193},{"c":1.62,"h":1.62,"l":1.6188,"n":2,"o":1.6188,"t":"2026-10-16T23:45:00Z","v":461,"vw":1.619636},{"c":1.6003,"h":1.61,"l":1.6003,"n":10,"o":1.61,"t":"2026-10-19T08:00:00Z","v":631,"vw":1.602217},{"c":1.61,"h":1.61,"l":1.61,"n":3,"o":1.61,"t":"2026-10-19T08:40:00Z","v":3652,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-10-19T08:45:00Z","v":3597,"vw":1.61},{"c":1.57,"h":1.6,"l":1.56,"n":16,"o":1.6,"t":"2026-10-19T09:00:00Z","v":7452,"vw":1.570709},{"c":1.62,"h":1.62,"l":1.62,"n":4,"o":1.62,"t":"2026-10-19T09:45:00Z","v":180,"vw":1.62},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-19T10:05:00Z","v":500,"vw":1.62},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-19T11:20:00Z","v":3000,"vw":1.6},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-19T11:40:00Z","v":500,"vw":1.62},{"c":1.582,"h":1.61,"l":1.58,"n":9,"o":1.61,"t":"2026-10-19T11:45:00Z","v":8006,"vw":1.584685},{"c":1.58,"h":1.59,"l":1.58,"n":3,"o":1.59,"t":"2026-10-19T11:50:00Z","v":7305,"vw":1.583151},{"c":1.58,"h":1.58,"l":1.58,"n":21,"o":1.58,"t":"2026-10-19T11:55:00Z","v":2620,"vw":1.58},{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-10-19T12:25:00Z","v":431,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-19T12:30:00Z","v":828,"vw":1.61},{"c":1.58,"h":1.6,"l":1.58,"n":2,"o":1.6,"t":"2026-10-19T13:15:00Z","v":635,"vw":1.58315},{"c":1.585,"h":1.6,"l":1.56,"n":314,"o":1.59,"t":"2026-10-19T13:30:00Z","v":113031,"vw":1.583937},{"c":1.57,"h":1.59,"l":1.57,"n":94,"o":1.59,"t":"2026-10-19T13:35:00Z","v":30555,"vw":1.585103},{"c":1.54,"h":1.57,"l":1.54,"n":132,"o":1.57,"t":"2026-10-19T13:40:00Z","v":43521,"vw":1.558124},{"c":1.54,"h":1.5499,"l":1.54,"n":75,"o":1.5424,"t":"2026-10-19T13:45:00Z","v":12532,"vw":1.543724},{"c":1.565,"h":1.565,"l":1.54,"n":106,"o":1.54,"t":"2026-10-19T13:50:00Z","v":36512,"vw":1.552286},{"c":1.55,"h":1.5677,"l":1.55,"n":81,"o":1.5608,"t":"2026-10-19T13:55:00Z","v":38452,"vw":1.557972},{"c":1.56,"h":1.565,"l":1.55,"n":131,"o":1.555,"t":"2026-10-19T14:00:00Z","v":42587,"vw":1.557583},{"c":1.575,"h":1.575,"l":1.56,"n":203,"o":1.56,"t":"2026-10-19T14:05:00Z","v":92297,"vw":1.570944},{"c":1.57,"h":1.58,"l":1.57,"n":57,"o":1.5716,"t":"2026-10-19T14:10:00Z","v":25239,"vw":1.574962},{"c":1.575,"h":1.585,"l":1.57,"n":128,"o":1.57,"t":"2026-10-19T14:15:00Z","v":35349,"vw":1.57791},{"c":1.575,"h":1.575,"l":1.575,"n":19,"o":1.575,"t":"2026-10-19T14:20:00Z","v":4928,"vw":1.575},{"c":1.57,"h":1.575,"l":1.57,"n":22,"o":1.575,"t":"2026-10-19T14:25:00Z","v":3427,"vw":1.572308},{"c":1.58,"h":1.58,"l":1.565,"n":117,"o":1.5722,"t":"2026-10-19T14:30:00Z","v":55935,"vw":1.571506},{"c":1.575,"h":1.595,"l":1.575,"n":171,"o":1.575,"t":"2026-10-19T14:35:00Z","v":93937,"vw":1.584393},{"c":1.575,"h":1.58,"l":1.5738,"n":54,"o":1.58,"t":"2026-10-19T14:40:00Z","v":36583,"vw":1.577573},{"c":1.575,"h":1.58,"l":1.57,"n":35,"o":1.575,"t":"2026-10-19T14:45:00Z","v":2990,"vw":1.572758},{"c":1.57,"h":1.575,"l":1.57,"n":59,"o":1.575,"t":"2026-10-19T14:50:00Z","v":6136,"vw":1.570663},{"c":1.575,"h":1.5795,"l":1.56,"n":139,"o":1.57,"t":"2026-10-19T14:55:00Z","v":45078,"vw":1.570001},{"c":1.575,"h":1.5795,"l":1.57,"n":29,"o":1.5795,"t":"2026-10-19T15:00:00Z","v":5400,"vw":1.57688},{"c":1.575,"h":1.5799,"l":1.57,"n":55,"o":1.57,"t":"2026-10-19T15:05:00Z","v":6318,"vw":1.573331},{"c":1.575,"h":1.575,"l":1.57,"n":18,"o":1.5712,"t":"2026-10-19T15:10:00Z","v":2212,"vw":1.573536},{"c":1.57,"h":1.58,"l":1.57,"n":49,"o":1.57,"t":"2026-10-19T15:15:00Z","v":12314,"vw":1.575834},{"c":1.575,"h":1.575,"l":1.57,"n":14,"o":1.575,"t":"2026-10-19T15:20:00Z","v":1019,"vw":1.573},{"c":1.575,"h":1.58,"l":1.57,"n":21,"o":1.575,"t":"2026-10-19T15:25:00Z","v":2611,"vw":1.576352},{"c":1.575,"h":1.575,"l":1.57,"n":11,"o":1.57,"t":"2026-10-19T15:30:00Z","v":1655,"vw":1.574375},{"c":1.57,"h":1.575,"l":1.57,"n":7,"o":1.57,"t":"2026-10-19T15:35:00Z","v":697,"vw":1.572774},{"c":1.59,"h":1.59,"l":1.575,"n":104,"o":1.579,"t":"2026-10-19T15:40:00Z","v":49782,"vw":1.585021},{"c":1.58,"h":1.59,"l":1.58,"n":49,"o":1.59,"t":"2026-10-19T15:45:00Z","v":7239,"vw":1.583796},{"c":1.58,"h":1.585,"l":1.58,"n":39,"o":1.58,"t":"2026-10-19T15:50:00Z","v":5021,"vw":1.58084},{"c":1.585,"h":1.585,"l":1.58,"n":23,"o":1.5803,"t":"2026-10-19T15:55:00Z","v":5310,"vw":1.582217},{"c":1.575,"h":1.585,"l":1.575,"n":92,"o":1.585,"t":"2026-10-19T16:00:00Z","v":19884,"vw":1.578047},{"c":1.575,"h":1.575,"l":1.575,"n":6,"o":1.575,"t":"2026-10-19T16:05:00Z","v":535,"vw":1.575},{"c":1.575,"h":1.585,"l":1.575,"n":101,"o":1.58,"t":"2026-10-19T16:10:00Z","v":36636,"vw":1.579801},{"c":1.575,"h":1.575,"l":1.57,"n":18,"o":1.575,"t":"2026-10-19T16:15:00Z","v":2610,"vw":1.573846},{"c":1.575,"h":1.575,"l":1.57,"n":25,"o":1.57,"t":"2026-10-19T16:20:00Z","v":2435,"vw":1.571875},{"c":1.575,"h":1.575,"l":1.57,"n":26,"o":1.57,"t":"2026-10-19T16:25:00Z","v":2127,"vw":1.572369},{"c":1.575,"h":1.5795,"l":1.57,"n":30,"o":1.57,"t":"2026-10-19T16:30:00Z","v":8036,"vw":1.576749},{"c":1.575,"h":1.58,"l":1.57,"n":60,"o":1.57,"t":"2026-10-19T16:35:00Z","v":8818,"vw":1.575613},{"c":1.585,"h":1.585,"l":1.575,"n":72,"o":1.575,"t":"2026-10-19T16:40:00Z","v":23395,"vw":1.582915},{"c":1.575,"h":1.585,"l":1.57,"n":74,"o":1.585,"t":"2026-10-19T16:45:00Z","v":17726,"vw":1.576712},{"c":1.575,"h":1.58,"l":1.57,"n":24,"o":1.58,"t":"2026-10-19T16:50:00Z","v":2646,"vw":1.572885},{"c":1.575,"h":1.575,"l":1.575,"n":8,"o":1.575,"t":"2026-10-19T16:55:00Z","v":777,"vw":1.575},{"c":1.57,"h":1.58,"l":1.57,"n":13,"o":1.575,"t":"2026-10-19T17:00:00Z","v":2074,"vw":1.575263},{"c":1.575,"h":1.58,"l":1.57,"n":11,"o":1.58,"t":"2026-10-19T17:05:00Z","v":830,"vw":1.574375},{"c":1.575,"h":1.5799,"l":1.57,"n":16,"o":1.575,"t":"2026-10-19T17:10:00Z","v":3164,"vw":1.576737},{"c":1.57,"h":1.575,"l":1.57,"n":17,"o":1.575,"t":"2026-10-19T17:15:00Z","v":5385,"vw":1.574904},{"c":1.57,"h":1.575,"l":1.57,"n":6,"o":1.57,"t":"2026-10-19T17:20:00Z","v":930,"vw":1.573334},{"c":1.575,"h":1.575,"l":1.57,"n":9,"o":1.57,"t":"2026-10-19T17:25:00Z","v":831,"vw":1.573571},{"c":1.575,"h":1.58,"l":1.575,"n":51,"o":1.575,"t":"2026-10-19T17:30:00Z","v":16242,"vw":1.577192},{"c":1.5843,"h":1.585,"l":1.575,"n":110,"o":1.575,"t":"2026-10-19T17:35:00Z","v":26807,"vw":1.579458},{"c":1.57,"h":1.58,"l":1.57,"n":59,"o":1.58,"t":"2026-10-19T17:40:00Z","v":21754,"vw":1.577319},{"c":1.56,"h":1.575,"l":1.56,"n":107,"o":1.57,"t":"2026-10-19T17:45:00Z","v":29018,"vw":1.568012},{"c":1.56,"h":1.57,"l":1.56,"n":70,"o":1.56,"t":"2026-10-19T17:50:00Z","v":18602,"vw":1.564305},{"c":1.56,"h":1.57,"l":1.56,"n":75,"o":1.565,"t":"2026-10-19T17:55:00Z","v":16117,"vw":1.564024},{"c":1.565,"h":1.57,"l":1.56,"n":22,"o":1.565,"t":"2026-10-19T18:00:00Z","v":8790,"vw":1.568517},{"c":1.565,"h":1.5677,"l":1.565,"n":12,"o":1.5677,"t":"2026-10-19T18:05:00Z","v":2050,"vw":1.567158},{"c":1.565,"h":1.57,"l":1.56,"n":31,"o":1.565,"t":"2026-10-19T18:10:00Z","v":13267,"vw":1.564717},{"c":1.56,"h":1.565,"l":1.56,"n":12,"o":1.56,"t":"2026-10-19T18:15:00Z","v":1650,"vw":1.563438},{"c":1.56,"h":1.5699,"l":1.56,"n":17,"o":1.565,"t":"2026-10-19T18:20:00Z","v":2545,"vw":1.56556},{"c":1.56,"h":1.565,"l":1.56,"n":21,"o":1.565,"t":"2026-10-19T18:25:00Z","v":6875,"vw":1.560895},{"c":1.56,"h":1.565,"l":1.56,"n":11,"o":1.565,"t":"2026-10-19T18:30:00Z","v":970,"vw":1.562222},{"c":1.561,"h":1.563,"l":1.56,"n":8,"o":1.563,"t":"2026-10-19T18:35:00Z","v":438,"vw":1.56125},{"c":1.565,"h":1.5695,"l":1.56,"n":24,"o":1.56,"t":"2026-10-19T18:40:00Z","v":4083,"vw":1.566676},{"c":1.565,"h":1.5676,"l":1.56,"n":18,"o":1.56,"t":"2026-10-19T18:45:00Z","v":4549,"vw":1.564911},{"c":1.565,"h":1.565,"l":1.56,"n":20,"o":1.565,"t":"2026-10-19T18:50:00Z","v":1425,"vw":1.563074},{"c":1.565,"h":1.5681,"l":1.565,"n":16,"o":1.565,"t":"2026-10-19T18:55:00Z","v":4523,"vw":1.567102},{"c":1.575,"h":1.575,"l":1.565,"n":94,"o":1.5695,"t":"2026-10-19T19:00:00Z","v":31409,"vw":1.569373},{"c":1.575,"h":1.575,"l":1.57,"n":21,"o":1.575,"t":"2026-10-19T19:05:00Z","v":1837,"vw":1.574688},{"c":1.585,"h":1.59,"l":1.57,"n":204,"o":1.575,"t":"2026-10-19T19:10:00Z","v":74410,"vw":1.581378},{"c":1.585,"h":1.585,"l":1.585,"n":13,"o":1.585,"t":"2026-10-19T19:15:00Z","v":3135,"vw":1.585},{"c":1.58,"h":1.59,"l":1.58,"n":35,"o":1.585,"t":"2026-10-19T19:20:00Z","v":8980,"vw":1.58419},{"c":1.58,"h":1.585,"l":1.58,"n":64,"o":1.58,"t":"2026-10-19T19:25:00Z","v":9102,"vw":1.580584},{"c":1.58,"h":1.585,"l":1.58,"n":90,"o":1.58,"t":"2026-10-19T19:30:00Z","v":11105,"vw":1.583741},{"c":1.58,"h":1.5888,"l":1.58,"n":90,"o":1.58,"t":"2026-10-19T19:35:00Z","v":4592,"vw":1.581299},{"c":1.58,"h":1.585,"l":1.58,"n":69,"o":1.58,"t":"2026-10-19T19:40:00Z","v":14800,"vw":1.584323},{"c":1.585,"h":1.59,"l":1.58,"n":103,"o":1.58,"t":"2026-10-19T19:45:00Z","v":14490,"vw":1.585901},{"c":1.58,"h":1.5893,"l":1.58,"n":86,"o":1.58,"t":"2026-10-19T19:50:00Z","v":12450,"vw":1.584573},{"c":1.585,"h":1.59,"l":1.58,"n":446,"o":1.585,"t":"2026-10-19T19:55:00Z","v":91171,"vw":1.584531},{"c":1.59,"h":1.59,"l":1.59,"n":5,"o":1.59,"t":"2026-10-19T20:00:00Z","v":67052,"vw":1.59},{"c":1.5899,"h":1.5899,"l":1.5899,"n":1,"o":1.5899,"t":"2026-10-19T21:40:00Z","v":100,"vw":1.5899},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-19T23:40:00Z","v":535,"vw":1.59},{"c":1.6,"h":1.6,"l":1.58,"n":4,"o":1.58,"t":"2026-10-20T08:00:00Z","v":1059,"vw":1.589887},{"c":1.5808,"h":1.5808,"l":1.5808,"n":3,"o":1.5808,"t":"2026-10-20T08:45:00Z","v":211,"vw":1.5808},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-10-20T09:00:00Z","v":200,"vw":1.58},{"c":1.5803,"h":1.5803,"l":1.5803,"n":1,"o":1.5803,"t":"2026-10-20T09:05:00Z","v":323,"vw":1.5803},{"c":1.6,"h":1.6,"l":1.6,"n":4,"o":1.6,"t":"2026-10-20T09:50:00Z","v":487,"vw":1.6},{"c":1.61,"h":1.61,"l":1.61,"n":4,"o":1.61,"t":"2026-10-20T10:00:00Z","v":236,"vw":1.61},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-20T12:05:00Z","v":722,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-20T12:10:00Z","v":281,"vw":1.59},{"c":1.595,"h":1.595,"l":1.595,"n":1,"o":1.595,"t":"2026-10-20T12:35:00Z","v":236,"vw":1.595},{"c":1.58,"h":1.595,"l":1.575,"n":100,"o":1.59,"t":"2026-10-20T13:30:00Z","v":25339,"vw":1.584016},{"c":1.6,"h":1.6,"l":1.575,"n":121,"o":1.575,"t":"2026-10-20T13:35:00Z","v":34964,"vw":1.588396},{"c":1.605,"h":1.6089,"l":1.595,"n":137,"o":1.5982,"t":"2026-10-20T13:40:00Z","v":38553,"vw":1.600811},{"c":1.605,"h":1.61,"l":1.605,"n":26,"o":1.605,"t":"2026-10-20T13:45:00Z","v":5242,"vw":1.607584},{"c":1.605,"h":1.615,"l":1.6,"n":72,"o":1.605,"t":"2026-10-20T13:50:00Z","v":12598,"vw":1.608168},{"c":1.615,"h":1.6178,"l":1.605,"n":67,"o":1.605,"t":"2026-10-20T13:55:00Z","v":10308,"vw":1.610987},{"c":1.615,"h":1.615,"l":1.61,"n":19,"o":1.61,"t":"2026-10-20T14:00:00Z","v":1280,"vw":1.613636},{"c":1.625,"h":1.625,"l":1.614,"n":49,"o":1.6168,"t":"2026-10-20T14:05:00Z","v":12972,"vw":1.622282},{"c":1.615,"h":1.625,"l":1.615,"n":73,"o":1.625,"t":"2026-10-20T14:10:00Z","v":13596,"vw":1.620957},{"c":1.6101,"h":1.62,"l":1.61,"n":51,"o":1.615,"t":"2026-10-20T14:15:00Z","v":18177,"vw":1.616149},{"c":1.615,"h":1.6188,"l":1.61,"n":58,"o":1.615,"t":"2026-10-20T14:20:00Z","v":16258,"vw":1.613136},{"c":1.6,"h":1.62,"l":1.6,"n":106,"o":1.61,"t":"2026-10-20T14:25:00Z","v":16706,"vw":1.613267},{"c":1.6193,"h":1.62,"l":1.6,"n":87,"o":1.605,"t":"2026-10-20T14:30:00Z","v":20720,"vw":1.612133},{"c":1.605,"h":1.6193,"l":1.6,"n":111,"o":1.615,"t":"2026-10-20T14:35:00Z","v":43376,"vw":1.610525},{"c":1.605,"h":1.615,"l":1.6,"n":152,"o":1.6,"t":"2026-10-20T14:40:00Z","v":37953,"vw":1.609512},{"c":1.605,"h":1.605,"l":1.6,"n":119,"o":1.605,"t":"2026-10-20T14:45:00Z","v":13221,"vw":1.604136},{"c":1.605,"h":1.605,"l":1.6,"n":132,"o":1.6,"t":"2026-10-20T14:50:00Z","v":17648,"vw":1.60178},{"c":1.605,"h":1.61,"l":1.6,"n":130,"o":1.605,"t":"2026-10-20T14:55:00Z","v":25284,"vw":1.602977},{"c":1.605,"h":1.615,"l":1.6,"n":131,"o":1.605,"t":"2026-10-20T15:00:00Z","v":30406,"vw":1.608699},{"c":1.605,"h":1.61,"l":1.6,"n":75,"o":1.61,"t":"2026-10-20T15:05:00Z","v":25240,"vw":1.603738},{"c":1.58,"h":1.605,"l":1.58,"n":160,"o":1.6,"t":"2026-10-20T15:10:00Z","v":38751,"vw":1.596529},{"c":1.585,"h":1.585,"l":1.58,"n":83,"o":1.58,"t":"2026-10-20T15:15:00Z","v":7668,"vw":1.581766},{"c":1.595,"h":1.595,"l":1.58,"n":344,"o":1.585,"t":"2026-10-20T15:20:00Z","v":75750,"vw":1.58746},{"c":1.595,"h":1.595,"l":1.59,"n":50,"o":1.595,"t":"2026-10-20T15:25:00Z","v":9365,"vw":1.593449},{"c":1.595,"h":1.595,"l":1.59,"n":28,"o":1.595,"t":"2026-10-20T15:30:00Z","v":3101,"vw":1.594513},{"c":1.59,"h":1.6,"l":1.59,"n":23,"o":1.59,"t":"2026-10-20T15:35:00Z","v":1555,"vw":1.594025},{"c":1.605,"h":1.6059,"l":1.595,"n":172,"o":1.595,"t":"2026-10-20T15:40:00Z","v":46497,"vw":1.598716},{"c":1.595,"h":1.6,"l":1.595,"n":131,"o":1.6,"t":"2026-10-20T15:45:00Z","v":39543,"vw":1.598258},{"c":1.595,"h":1.6,"l":1.595,"n":47,"o":1.6,"t":"2026-10-20T15:50:00Z","v":10246,"vw":1.597146},{"c":1.595,"h":1.61,"l":1.595,"n":249,"o":1.595,"t":"2026-10-20T15:55:00Z","v":81121,"vw":1.603171},{"c":1.59,"h":1.595,"l":1.59,"n":25,"o":1.595,"t":"2026-10-20T16:00:00Z","v":3647,"vw":1.591296},{"c":1.595,"h":1.6,"l":1.58,"n":254,"o":1.5993,"t":"2026-10-20T16:05:00Z","v":81674,"vw":1.588424},{"c":1.58,"h":1.59,"l":1.58,"n":69,"o":1.59,"t":"2026-10-20T16:10:00Z","v":17550,"vw":1.588588},{"c":1.58,"h":1.585,"l":1.58,"n":36,"o":1.585,"t":"2026-10-20T16:15:00Z","v":3771,"vw":1.58375},{"c":1.585,"h":1.59,"l":1.58,"n":153,"o":1.585,"t":"2026-10-20T16:20:00Z","v":34784,"vw":1.586495},{"c":1.585,"h":1.59,"l":1.58,"n":67,"o":1.59,"t":"2026-10-20T16:25:00Z","v":12375,"vw":1.585163},{"c":1.585,"h":1.59,"l":1.58,"n":129,"o":1.59,"t":"2026-10-20T16:30:00Z","v":44321,"vw":1.587191},{"c":1.59,"h":1.595,"l":1.58,"n":130,"o":1.585,"t":"2026-10-20T16:35:00Z","v":17415,"vw":1.589063},{"c":1.585,"h":1.595,"l":1.585,"n":103,"o":1.595,"t":"2026-10-20T16:40:00Z","v":24045,"vw":1.588117},{"c":1.59,"h":1.595,"l":1.585,"n":104,"o":1.585,"t":"2026-10-20T16:45:00Z","v":32576,"vw":1.589728},{"c":1.585,"h":1.595,"l":1.585,"n":175,"o":1.59,"t":"2026-10-20T16:50:00Z","v":33916,"vw":1.587794},{"c":1.58,"h":1.5895,"l":1.58,"n":110,"o":1.585,"t":"2026-10-20T16:55:00Z","v":26667,"vw":1.585913},{"c":1.585,"h":1.59,"l":1.58,"n":186,"o":1.585,"t":"2026-10-20T17:00:00Z","v":59645,"vw":1.587169},{"c":1.585,"h":1.585,"l":1.58,"n":119,"o":1.585,"t":"2026-10-20T17:05:00Z","v":9457,"vw":1.584521},{"c":1.595,"h":1.595,"l":1.58,"n":140,"o":1.585,"t":"2026-10-20T17:10:00Z","v":22444,"vw":1.587339},{"c":1.595,"h":1.6,"l":1.595,"n":21,"o":1.595,"t":"2026-10-20T17:15:00Z","v":3707,"vw":1.595543},{"c":1.595,"h":1.5993,"l":1.595,"n":44,"o":1.595,"t":"2026-10-20T17:20:00Z","v":7427,"vw":1.595087},{"c":1.595,"h":1.595,"l":1.59,"n":31,"o":1.595,"t":"2026-10-20T17:25:00Z","v":2773,"vw":1.594792},{"c":1.605,"h":1.605,"l":1.59,"n":120,"o":1.595,"t":"2026-10-20T17:30:00Z","v":42225,"vw":1.600219},{"c":1.605,"h":1.61,"l":1.6,"n":66,"o":1.61,"t":"2026-10-20T17:35:00Z","v":50044,"vw":1.60641},{"c":1.62,"h":1.62,"l":1.6,"n":111,"o":1.605,"t":"2026-10-20T17:40:00Z","v":24147,"vw":1.608296},{"c":1.615,"h":1.62,"l":1.615,"n":73,"o":1.615,"t":"2026-10-20T17:45:00Z","v":20514,"vw":1.617038},{"c":1.625,"h":1.625,"l":1.615,"n":69,"o":1.615,"t":"2026-10-20T17:50:00Z","v":14157,"vw":1.620998},{"c":1.62,"h":1.63,"l":1.62,"n":53,"o":1.62,"t":"2026-10-20T17:55:00Z","v":17753,"vw":1.624461},{"c":1.625,"h":1.6278,"l":1.62,"n":72,"o":1.625,"t":"2026-10-20T18:00:00Z","v":12693,"vw":1.624886},{"c":1.63,"h":1.64,"l":1.625,"n":174,"o":1.625,"t":"2026-10-20T18:05:00Z","v":81733,"vw":1.630856},{"c":1.635,"h":1.635,"l":1.63,"n":26,"o":1.63,"t":"2026-10-20T18:10:00Z","v":3827,"vw":1.632564},{"c":1.63,"h":1.635,"l":1.63,"n":66,"o":1.635,"t":"2026-10-20T18:15:00Z","v":26222,"vw":1.632956},{"c":1.63,"h":1.635,"l":1.63,"n":70,"o":1.63,"t":"2026-10-20T18:20:00Z","v":9213,"vw":1.631669},{"c":1.62,"h":1.635,"l":1.62,"n":166,"o":1.63,"t":"2026-10-20T18:25:00Z","v":68605,"vw":1.626452},{"c":1.625,"h":1.63,"l":1.62,"n":142,"o":1.62,"t":"2026-10-20T18:30:00Z","v":59740,"vw":1.626888},{"c":1.62,"h":1.6299,"l":1.62,"n":28,"o":1.625,"t":"2026-10-20T18:35:00Z","v":26138,"vw":1.621241},{"c":1.62,"h":1.63,"l":1.62,"n":54,"o":1.62,"t":"2026-10-20T18:40:00Z","v":5872,"vw":1.622334},{"c":1.62,"h":1.625,"l":1.62,"n":115,"o":1.62,"t":"2026-10-20T18:45:00Z","v":17282,"vw":1.622678},{"c":1.625,"h":1.63,"l":1.62,"n":135,"o":1.62,"t":"2026-10-20T18:50:00Z","v":22339,"vw":1.62378},{"c":1.6399,"h":1.6399,"l":1.625,"n":231,"o":1.6298,"t":"2026-10-20T18:55:00Z","v":74714,"vw":1.631445},{"c":1.6349,"h":1.64,"l":1.6349,"n":112,"o":1.635,"t":"2026-10-20T19:00:00Z","v":21973,"vw":1.636068},{"c":1.645,"h":1.65,"l":1.635,"n":302,"o":1.635,"t":"2026-10-20T19:05:00Z","v":130692,"vw":1.641215},{"c":1.65,"h":1.66,"l":1.645,"n":143,"o":1.645,"t":"2026-10-20T19:10:00Z","v":43186,"vw":1.652405},{"c":1.66,"h":1.66,"l":1.65,"n":154,"o":1.65,"t":"2026-10-20T19:15:00Z","v":31765,"vw":1.653763},{"c":1.665,"h":1.665,"l":1.645,"n":294,"o":1.66,"t":"2026-10-20T19:20:00Z","v":100969,"vw":1.653204},{"c":1.66,"h":1.67,"l":1.66,"n":113,"o":1.665,"t":"2026-10-20T19:25:00Z","v":17667,"vw":1.664826},{"c":1.665,"h":1.67,"l":1.66,"n":160,"o":1.665,"t":"2026-10-20T19:30:00Z","v":23777,"vw":1.665244},{"c":1.675,"h":1.68,"l":1.66,"n":267,"o":1.67,"t":"2026-10-20T19:35:00Z","v":55760,"vw":1.671049},{"c":1.675,"h":1.68,"l":1.67,"n":205,"o":1.68,"t":"2026-10-20T19:40:00Z","v":22515,"vw":1.67576},{"c":1.67,"h":1.68,"l":1.67,"n":193,"o":1.67,"t":"2026-10-20T19:45:00Z","v":24345,"vw":1.672916},{"c":1.665,"h":1.675,"l":1.66,"n":397,"o":1.675,"t":"2026-10-20T19:50:00Z","v":97994,"vw":1.667198},{"c":1.655,"h":1.67,"l":1.65,"n":871,"o":1.665,"t":"2026-10-20T19:55:00Z","v":203455,"vw":1.657951},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-20T20:00:00Z","v":72601,"vw":1.66},{"c":1.67,"h":1.6772,"l":1.67,"n":8,"o":1.677,"t":"2026-10-20T20:05:00Z","v":1370,"vw":1.674576},{"c":1.67,"h":1.67,"l":1.67,"n":3,"o":1.67,"t":"2026-10-20T20:10:00Z","v":1050,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-20T20:25:00Z","v":600,"vw":1.67},{"c":1.68,"h":1.68,"l":1.66,"n":2,"o":1.66,"t":"2026-10-20T20:35:00Z","v":200,"vw":1.67},{"c":1.68,"h":1.68,"l":1.67,"n":10,"o":1.6796,"t":"2026-10-20T21:05:00Z","v":1651,"vw":1.676765},{"c":1.6908,"h":1.6908,"l":1.68,"n":13,"o":1.68,"t":"2026-10-20T21:25:00Z","v":15000,"vw":1.686933},{"c":1.68,"h":1.6919,"l":1.68,"n":62,"o":1.6862,"t":"2026-10-20T21:30:00Z","v":8897,"vw":1.683954},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-20T22:30:00Z","v":145,"vw":1.68},{"c":1.68,"h":1.68,"l":1.678,"n":2,"o":1.678,"t":"2026-10-20T22:55:00Z","v":5490,"vw":1.678505},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-20T23:10:00Z","v":150,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-20T23:50:00Z","v":999,"vw":1.67},{"c":1.7,"h":1.7,"l":1.7,"n":5,"o":1.7,"t":"2026-10-21T12:15:00Z","v":502,"vw":1.7},{"c":1.71,"h":1.71,"l":1.71,"n":4,"o":1.71,"t":"2026-10-21T12:20:00Z","v":903,"vw":1.71},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-21T12:35:00Z","v":802,"vw":1.71},{"c":1.71,"h":1.71,"l":1.7,"n":5,"o":1.7,"t":"2026-10-21T12:40:00Z","v":2099,"vw":1.705066},{"c":1.71,"h":1.71,"l":1.71,"n":4,"o":1.71,"t":"2026-10-21T13:00:00Z","v":1285,"vw":1.71},{"c":1.71,"h":1.71,"l":1.7,"n":17,"o":1.7,"t":"2026-10-21T13:05:00Z","v":4912,"vw":1.704071},{"c":1.703,"h":1.7043,"l":1.7,"n":34,"o":1.7,"t":"2026-10-21T13:15:00Z","v":6734,"vw":1.700781},{"c":1.7043,"h":1.7043,"l":1.7,"n":13,"o":1.7,"t":"2026-10-21T13:20:00Z","v":2100,"vw":1.702037},{"c":1.71,"h":1.71,"l":1.71,"n":18,"o":1.71,"t":"2026-10-21T13:25:00Z","v":616,"vw":1.71},{"c":1.67,"h":1.685,"l":1.665,"n":210,"o":1.68,"t":"2026-10-21T13:30:00Z","v":62110,"vw":1.674467},{"c":1.675,"h":1.675,"l":1.665,"n":134,"o":1.675,"t":"2026-10-21T13:35:00Z","v":19953,"vw":1.66922},{"c":1.67,"h":1.6799,"l":1.67,"n":45,"o":1.67,"t":"2026-10-21T13:40:00Z","v":5550,"vw":1.672613},{"c":1.665,"h":1.68,"l":1.6616,"n":209,"o":1.6793,"t":"2026-10-21T13:45:00Z","v":39108,"vw":1.673836},{"c":1.665,"h":1.685,"l":1.665,"n":375,"o":1.67,"t":"2026-10-21T13:50:00Z","v":54913,"vw":1.677349},{"c":1.66,"h":1.665,"l":1.655,"n":165,"o":1.665,"t":"2026-10-21T13:55:00Z","v":38887,"vw":1.659768},{"c":1.655,"h":1.6669,"l":1.65,"n":122,"o":1.665,"t":"2026-10-21T14:00:00Z","v":36557,"vw":1.661971},{"c":1.655,"h":1.655,"l":1.6412,"n":175,"o":1.65,"t":"2026-10-21T14:05:00Z","v":32924,"vw":1.649689},{"c":1.655,"h":1.66,"l":1.65,"n":71,"o":1.655,"t":"2026-10-21T14:10:00Z","v":9259,"vw":1.655468},{"c":1.65,"h":1.655,"l":1.65,"n":116,"o":1.65,"t":"2026-10-21T14:15:00Z","v":22119,"vw":1.65172},{"c":1.655,"h":1.66,"l":1.65,"n":91,"o":1.655,"t":"2026-10-21T14:20:00Z","v":19401,"vw":1.652301},{"c":1.645,"h":1.65,"l":1.64,"n":104,"o":1.65,"t":"2026-10-21T14:25:00Z","v":18909,"vw":1.645727},{"c":1.645,"h":1.655,"l":1.64,"n":103,"o":1.645,"t":"2026-10-21T14:30:00Z","v":24842,"vw":1.648834},{"c":1.645,"h":1.65,"l":1.645,"n":77,"o":1.6499,"t":"2026-10-21T14:35:00Z","v":10238,"vw":1.646674},{"c":1.65,"h":1.65,"l":1.645,"n":126,"o":1.645,"t":"2026-10-21T14:40:00Z","v":33073,"vw":1.646716},{"c":1.645,"h":1.65,"l":1.645,"n":72,"o":1.645,"t":"2026-10-21T14:45:00Z","v":8603,"vw":1.647443},{"c":1.645,"h":1.65,"l":1.645,"n":248,"o":1.65,"t":"2026-10-21T14:50:00Z","v":61542,"vw":1.648549},{"c":1.645,"h":1.65,"l":1.6407,"n":91,"o":1.65,"t":"2026-10-21T14:55:00Z","v":18118,"vw":1.647698},{"c":1.645,"h":1.65,"l":1.645,"n":126,"o":1.65,"t":"2026-10-21T15:00:00Z","v":18453,"vw":1.646146},{"c":1.645,"h":1.65,"l":1.64,"n":82,"o":1.645,"t":"2026-10-21T15:05:00Z","v":13497,"vw":1.642855},{"c":1.645,"h":1.65,"l":1.645,"n":425,"o":1.65,"t":"2026-10-21T15:10:00Z","v":52014,"vw":1.648335},{"c":1.645,"h":1.65,"l":1.645,"n":79,"o":1.65,"t":"2026-10-21T15:15:00Z","v":5451,"vw":1.646112},{"c":1.65,"h":1.655,"l":1.64,"n":119,"o":1.645,"t":"2026-10-21T15:20:00Z","v":24709,"vw":1.650051},{"c":1.65,"h":1.655,"l":1.65,"n":50,"o":1.655,"t":"2026-10-21T15:25:00Z","v":6196,"vw":1.651854},{"c":1.655,"h":1.66,"l":1.65,"n":38,"o":1.655,"t":"2026-10-21T15:30:00Z","v":16207,"vw":1.654783},{"c":1.65,"h":1.66,"l":1.65,"n":23,"o":1.66,"t":"2026-10-21T15:35:00Z","v":3243,"vw":1.654193},{"c":1.66,"h":1.66,"l":1.655,"n":145,"o":1.66,"t":"2026-10-21T15:40:00Z","v":33616,"vw":1.657341},{"c":1.655,"h":1.6699,"l":1.65,"n":96,"o":1.66,"t":"2026-10-21T15:45:00Z","v":16156,"vw":1.65839},{"c":1.655,"h":1.6576,"l":1.65,"n":42,"o":1.655,"t":"2026-10-21T15:50:00Z","v":3949,"vw":1.654565},{"c":1.655,"h":1.66,"l":1.65,"n":84,"o":1.65,"t":"2026-10-21T15:55:00Z","v":20739,"vw":1.653947},{"c":1.67,"h":1.67,"l":1.655,"n":72,"o":1.655,"t":"2026-10-21T16:00:00Z","v":16884,"vw":1.659742},{"c":1.67,"h":1.67,"l":1.66,"n":30,"o":1.665,"t":"2026-10-21T16:05:00Z","v":3433,"vw":1.667092},{"c":1.655,"h":1.661,"l":1.65,"n":254,"o":1.66,"t":"2026-10-21T16:10:00Z","v":66014,"vw":1.654744},{"c":1.655,"h":1.66,"l":1.655,"n":54,"o":1.66,"t":"2026-10-21T16:15:00Z","v":3459,"vw":1.655761},{"c":1.655,"h":1.66,"l":1.655,"n":64,"o":1.655,"t":"2026-10-21T16:20:00Z","v":7410,"vw":1.658385},{"c":1.655,"h":1.66,"l":1.655,"n":49,"o":1.66,"t":"2026-10-21T16:25:00Z","v":2811,"vw":1.657083},{"c":1.655,"h":1.66,"l":1.655,"n":55,"o":1.655,"t":"2026-10-21T16:30:00Z","v":3808,"vw":1.6556},{"c":1.67,"h":1.67,"l":1.655,"n":189,"o":1.655,"t":"2026-10-21T16:35:00Z","v":37153,"vw":1.665004},{"c":1.67,"h":1.67,"l":1.665,"n":82,"o":1.67,"t":"2026-10-21T16:40:00Z","v":12933,"vw":1.666728},{"c":1.67,"h":1.67,"l":1.665,"n":57,"o":1.67,"t":"2026-10-21T16:45:00Z","v":8353,"vw":1.667007},{"c":1.67,"h":1.67,"l":1.665,"n":59,"o":1.665,"t":"2026-10-21T16:50:00Z","v":5812,"vw":1.667435},{"c":1.67,"h":1.67,"l":1.665,"n":77,"o":1.67,"t":"2026-10-21T16:55:00Z","v":15931,"vw":1.667306},{"c":1.665,"h":1.67,"l":1.66,"n":68,"o":1.665,"t":"2026-10-21T17:00:00Z","v":10475,"vw":1.664921},{"c":1.665,"h":1.67,"l":1.66,"n":53,"o":1.665,"t":"2026-10-21T17:05:00Z","v":9619,"vw":1.662555},{"c":1.665,"h":1.665,"l":1.66,"n":55,"o":1.66,"t":"2026-10-21T17:10:00Z","v":11858,"vw":1.661548},{"c":1.655,"h":1.665,"l":1.655,"n":95,"o":1.665,"t":"2026-10-21T17:15:00Z","v":22113,"vw":1.658014},{"c":1.655,"h":1.66,"l":1.65,"n":24,"o":1.66,"t":"2026-10-21T17:20:00Z","v":1963,"vw":1.655096},{"c":1.655,"h":1.655,"l":1.65,"n":51,"o":1.655,"t":"2026-10-21T17:25:00Z","v":10184,"vw":1.650416},{"c":1.655,"h":1.66,"l":1.645,"n":182,"o":1.655,"t":"2026-10-21T17:30:00Z","v":47621,"vw":1.648888},{"c":1.645,"h":1.655,"l":1.645,"n":131,"o":1.65,"t":"2026-10-21T17:35:00Z","v":23374,"vw":1.648759},{"c":1.645,"h":1.65,"l":1.645,"n":81,"o":1.645,"t":"2026-10-21T17:40:00Z","v":9962,"vw":1.645187},{"c":1.645,"h":1.65,"l":1.645,"n":37,"o":1.645,"t":"2026-10-21T17:45:00Z","v":2061,"vw":1.64525},{"c":1.65,"h":1.65,"l":1.645,"n":26,"o":1.645,"t":"2026-10-21T17:50:00Z","v":3769,"vw":1.648},{"c":1.645,"h":1.65,"l":1.645,"n":16,"o":1.6499,"t":"2026-10-21T17:55:00Z","v":22079,"vw":1.649512},{"c":1.645,"h":1.65,"l":1.645,"n":61,"o":1.6497,"t":"2026-10-21T18:00:00Z","v":41873,"vw":1.645787},{"c":1.6501,"h":1.655,"l":1.645,"n":261,"o":1.645,"t":"2026-10-21T18:05:00Z","v":108330,"vw":1.649243},{"c":1.65,"h":1.65,"l":1.65,"n":3,"o":1.65,"t":"2026-10-21T18:10:00Z","v":102,"vw":1.65},{"c":1.65,"h":1.655,"l":1.65,"n":21,"o":1.655,"t":"2026-10-21T18:15:00Z","v":6607,"vw":1.650278},{"c":1.645,"h":1.65,"l":1.645,"n":146,"o":1.65,"t":"2026-10-21T18:20:00Z","v":26416,"vw":1.647932},{"c":1.64,"h":1.65,"l":1.64,"n":65,"o":1.645,"t":"2026-10-21T18:25:00Z","v":5410,"vw":1.64527},{"c":1.64,"h":1.65,"l":1.64,"n":29,"o":1.65,"t":"2026-10-21T18:30:00Z","v":1053,"vw":1.644412},{"c":1.64,"h":1.645,"l":1.64,"n":12,"o":1.64,"t":"2026-10-21T18:35:00Z","v":3337,"vw":1.643907},{"c":1.635,"h":1.6477,"l":1.63,"n":81,"o":1.64,"t":"2026-10-21T18:40:00Z","v":19022,"vw":1.639343},{"c":1.63,"h":1.64,"l":1.63,"n":65,"o":1.64,"t":"2026-10-21T18:45:00Z","v":5382,"vw":1.634358},{"c":1.63,"h":1.635,"l":1.63,"n":29,"o":1.63,"t":"2026-10-21T18:50:00Z","v":1914,"vw":1.631873},{"c":1.625,"h":1.635,"l":1.625,"n":214,"o":1.63,"t":"2026-10-21T18:55:00Z","v":51674,"vw":1.627738},{"c":1.625,"h":1.6399,"l":1.625,"n":86,"o":1.625,"t":"2026-10-21T19:00:00Z","v":39842,"vw":1.630335},{"c":1.63,"h":1.63,"l":1.62,"n":166,"o":1.62,"t":"2026-10-21T19:05:00Z","v":46853,"vw":1.629373},{"c":1.62,"h":1.63,"l":1.6112,"n":112,"o":1.62,"t":"2026-10-21T19:10:00Z","v":20585,"vw":1.620152},{"c":1.615,"h":1.62,"l":1.615,"n":59,"o":1.615,"t":"2026-10-21T19:15:00Z","v":15411,"vw":1.615623},{"c":1.62,"h":1.62,"l":1.615,"n":38,"o":1.615,"t":"2026-10-21T19:20:00Z","v":2213,"vw":1.615622},{"c":1.615,"h":1.62,"l":1.615,"n":23,"o":1.615,"t":"2026-10-21T19:25:00Z","v":2133,"vw":1.616979},{"c":1.62,"h":1.625,"l":1.61,"n":366,"o":1.61,"t":"2026-10-21T19:30:00Z","v":62286,"vw":1.619108},{"c":1.625,"h":1.6298,"l":1.62,"n":42,"o":1.62,"t":"2026-10-21T19:35:00Z","v":4329,"vw":1.622795},{"c":1.625,"h":1.63,"l":1.615,"n":223,"o":1.625,"t":"2026-10-21T19:40:00Z","v":39475,"vw":1.620344},{"c":1.62,"h":1.63,"l":1.62,"n":92,"o":1.625,"t":"2026-10-21T19:45:00Z","v":8176,"vw":1.624778},{"c":1.62,"h":1.63,"l":1.62,"n":250,"o":1.625,"t":"2026-10-21T19:50:00Z","v":33614,"vw":1.626172},{"c":1.615,"h":1.6299,"l":1.61,"n":748,"o":1.62,"t":"2026-10-21T19:55:00Z","v":113353,"vw":1.617883},{"c":1.62,"h":1.62,"l":1.62,"n":6,"o":1.62,"t":"2026-10-21T20:00:00Z","v":39783,"vw":1.62},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-21T20:15:00Z","v":100,"vw":1.65},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-21T20:20:00Z","v":14462,"vw":1.63},{"c":1.635,"h":1.635,"l":1.635,"n":1,"o":1.635,"t":"2026-10-21T20:35:00Z","v":500,"vw":1.635},{"c":1.62,"h":1.62,"l":1.62,"n":3,"o":1.62,"t":"2026-10-22T08:00:00Z","v":122,"vw":1.62},{"c":1.68,"h":1.68,"l":1.68,"n":2,"o":1.68,"t":"2026-10-22T08:15:00Z","v":101,"vw":1.68},{"c":1.62,"h":1.68,"l":1.62,"n":3,"o":1.68,"t":"2026-10-22T08:20:00Z","v":11995,"vw":1.6795},{"c":1.63,"h":1.63,"l":1.63,"n":25,"o":1.63,"t":"2026-10-22T08:25:00Z","v":11899,"vw":1.63},{"c":1.61,"h":1.6108,"l":1.61,"n":6,"o":1.6108,"t":"2026-10-22T10:55:00Z","v":434,"vw":1.610247},{"c":1.63,"h":1.63,"l":1.63,"n":3,"o":1.63,"t":"2026-10-22T11:30:00Z","v":3000,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-22T11:35:00Z","v":550,"vw":1.63},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-22T12:50:00Z","v":769,"vw":1.69},{"c":1.63,"h":1.63,"l":1.63,"n":2,"o":1.63,"t":"2026-10-22T13:25:00Z","v":601,"vw":1.63},{"c":1.615,"h":1.64,"l":1.6132,"n":80,"o":1.63,"t":"2026-10-22T13:30:00Z","v":28024,"vw":1.623999},{"c":1.625,"h":1.629,"l":1.615,"n":53,"o":1.615,"t":"2026-10-22T13:35:00Z","v":6542,"vw":1.62032},{"c":1.625,"h":1.6299,"l":1.62,"n":17,"o":1.625,"t":"2026-10-22T13:40:00Z","v":11303,"vw":1.627089},{"c":1.625,"h":1.629,"l":1.62,"n":23,"o":1.625,"t":"2026-10-22T13:45:00Z","v":2198,"vw":1.624932},{"c":1.62,"h":1.625,"l":1.62,"n":38,"o":1.625,"t":"2026-10-22T13:50:00Z","v":12544,"vw":1.623332},{"c":1.625,"h":1.635,"l":1.625,"n":98,"o":1.625,"t":"2026-10-22T13:55:00Z","v":17009,"vw":1.628209},{"c":1.615,"h":1.63,"l":1.615,"n":52,"o":1.625,"t":"2026-10-22T14:00:00Z","v":13889,"vw":1.623806},{"c":1.61,"h":1.6199,"l":1.61,"n":8,"o":1.615,"t":"2026-10-22T14:05:00Z","v":2609,"vw":1.611365},{"c":1.605,"h":1.615,"l":1.6,"n":81,"o":1.615,"t":"2026-10-22T14:10:00Z","v":22750,"vw":1.60969},{"c":1.6,"h":1.6088,"l":1.6,"n":25,"o":1.6088,"t":"2026-10-22T14:15:00Z","v":11905,"vw":1.607318},{"c":1.595,"h":1.6,"l":1.59,"n":177,"o":1.6,"t":"2026-10-22T14:20:00Z","v":57402,"vw":1.596999},{"c":1.585,"h":1.595,"l":1.58,"n":75,"o":1.595,"t":"2026-10-22T14:25:00Z","v":23496,"vw":1.588904},{"c":1.58,"h":1.5899,"l":1.58,"n":37,"o":1.585,"t":"2026-10-22T14:30:00Z","v":15646,"vw":1.585434},{"c":1.59,"h":1.59,"l":1.585,"n":49,"o":1.585,"t":"2026-10-22T14:35:00Z","v":8192,"vw":1.585566},{"c":1.6,"h":1.6,"l":1.5801,"n":109,"o":1.59,"t":"2026-10-22T14:40:00Z","v":60579,"vw":1.582259},{"c":1.595,"h":1.6,"l":1.59,"n":38,"o":1.595,"t":"2026-10-22T14:45:00Z","v":4546,"vw":1.596737},{"c":1.6,"h":1.6,"l":1.59,"n":59,"o":1.595,"t":"2026-10-22T14:50:00Z","v":17471,"vw":1.594849},{"c":1.585,"h":1.6,"l":1.58,"n":67,"o":1.6,"t":"2026-10-22T14:55:00Z","v":16596,"vw":1.588745},{"c":1.57,"h":1.5899,"l":1.57,"n":67,"o":1.5899,"t":"2026-10-22T15:00:00Z","v":61664,"vw":1.586601},{"c":1.575,"h":1.58,"l":1.57,"n":16,"o":1.575,"t":"2026-10-22T15:05:00Z","v":10300,"vw":1.578291},{"c":1.575,"h":1.575,"l":1.57,"n":11,"o":1.57,"t":"2026-10-22T15:10:00Z","v":5121,"vw":1.5702},{"c":1.58,"h":1.58,"l":1.57,"n":77,"o":1.575,"t":"2026-10-22T15:15:00Z","v":16570,"vw":1.575034},{"c":1.57,"h":1.58,"l":1.57,"n":58,"o":1.575,"t":"2026-10-22T15:20:00Z","v":18488,"vw":1.572328},{"c":1.58,"h":1.58,"l":1.57,"n":34,"o":1.57,"t":"2026-10-22T15:25:00Z","v":9182,"vw":1.577579},{"c":1.575,"h":1.5778,"l":1.575,"n":7,"o":1.5778,"t":"2026-10-22T15:30:00Z","v":2447,"vw":1.577389},{"c":1.565,"h":1.575,"l":1.56,"n":70,"o":1.575,"t":"2026-10-22T15:35:00Z","v":17734,"vw":1.567719},{"c":1.565,"h":1.57,"l":1.565,"n":19,"o":1.565,"t":"2026-10-22T15:40:00Z","v":3385,"vw":1.565313},{"c":1.565,"h":1.5694,"l":1.565,"n":27,"o":1.565,"t":"2026-10-22T15:45:00Z","v":10587,"vw":1.565505},{"c":1.565,"h":1.565,"l":1.565,"n":15,"o":1.565,"t":"2026-10-22T15:50:00Z","v":4067,"vw":1.565},{"c":1.57,"h":1.575,"l":1.565,"n":94,"o":1.565,"t":"2026-10-22T15:55:00Z","v":21018,"vw":1.569836},{"c":1.56,"h":1.575,"l":1.56,"n":63,"o":1.57,"t":"2026-10-22T16:00:00Z","v":21447,"vw":1.567278},{"c":1.565,"h":1.5694,"l":1.565,"n":7,"o":1.565,"t":"2026-10-22T16:05:00Z","v":740,"vw":1.568159},{"c":1.555,"h":1.565,"l":1.55,"n":86,"o":1.565,"t":"2026-10-22T16:10:00Z","v":18998,"vw":1.55835},{"c":1.565,"h":1.57,"l":1.555,"n":74,"o":1.56,"t":"2026-10-22T16:15:00Z","v":38496,"vw":1.561312},{"c":1.565,"h":1.565,"l":1.565,"n":7,"o":1.565,"t":"2026-10-22T16:20:00Z","v":1220,"vw":1.565},{"c":1.565,"h":1.57,"l":1.56,"n":27,"o":1.565,"t":"2026-10-22T16:25:00Z","v":13584,"vw":1.566608},{"c":1.555,"h":1.57,"l":1.55,"n":89,"o":1.565,"t":"2026-10-22T16:30:00Z","v":32118,"vw":1.5612},{"c":1.54,"h":1.555,"l":1.54,"n":57,"o":1.555,"t":"2026-10-22T16:35:00Z","v":14717,"vw":1.55},{"c":1.54,"h":1.55,"l":1.535,"n":98,"o":1.545,"t":"2026-10-22T16:40:00Z","v":42603,"vw":1.538033},{"c":1.535,"h":1.545,"l":1.5301,"n":164,"o":1.545,"t":"2026-10-22T16:45:00Z","v":81330,"vw":1.539811},{"c":1.54,"h":1.545,"l":1.535,"n":40,"o":1.535,"t":"2026-10-22T16:50:00Z","v":12406,"vw":1.539946},{"c":1.555,"h":1.5593,"l":1.545,"n":112,"o":1.545,"t":"2026-10-22T16:55:00Z","v":88798,"vw":1.553392},{"c":1.54,"h":1.555,"l":1.54,"n":89,"o":1.55,"t":"2026-10-22T17:00:00Z","v":38919,"vw":1.547265},{"c":1.545,"h":1.55,"l":1.54,"n":23,"o":1.545,"t":"2026-10-22T17:05:00Z","v":5063,"vw":1.545049},{"c":1.54,"h":1.545,"l":1.54,"n":21,"o":1.545,"t":"2026-10-22T17:10:00Z","v":5488,"vw":1.542676},{"c":1.545,"h":1.55,"l":1.54,"n":33,"o":1.545,"t":"2026-10-22T17:15:00Z","v":7409,"vw":1.545028},{"c":1.575,"h":1.58,"l":1.54,"n":285,"o":1.54,"t":"2026-10-22T17:20:00Z","v":124118,"vw":1.566242},{"c":1.575,"h":1.575,"l":1.57,"n":70,"o":1.575,"t":"2026-10-22T17:25:00Z","v":11596,"vw":1.57427},{"c":1.575,"h":1.58,"l":1.57,"n":50,"o":1.57,"t":"2026-10-22T17:30:00Z","v":9415,"vw":1.574409},{"c":1.585,"h":1.585,"l":1.575,"n":142,"o":1.58,"t":"2026-10-22T17:35:00Z","v":69037,"vw":1.58036},{"c":1.585,"h":1.5888,"l":1.5817,"n":66,"o":1.5824,"t":"2026-10-22T17:40:00Z","v":23109,"vw":1.584236},{"c":1.585,"h":1.585,"l":1.58,"n":77,"o":1.585,"t":"2026-10-22T17:45:00Z","v":20877,"vw":1.5837},{"c":1.585,"h":1.585,"l":1.58,"n":52,"o":1.585,"t":"2026-10-22T17:50:00Z","v":6353,"vw":1.582558},{"c":1.585,"h":1.59,"l":1.58,"n":66,"o":1.585,"t":"2026-10-22T17:55:00Z","v":17602,"vw":1.584642},{"c":1.585,"h":1.585,"l":1.58,"n":57,"o":1.585,"t":"2026-10-22T18:00:00Z","v":12585,"vw":1.583408},{"c":1.585,"h":1.5877,"l":1.58,"n":51,"o":1.585,"t":"2026-10-22T18:05:00Z","v":8450,"vw":1.584152},{"c":1.585,"h":1.585,"l":1.5823,"n":43,"o":1.585,"t":"2026-10-22T18:10:00Z","v":3938,"vw":1.584903},{"c":1.585,"h":1.585,"l":1.58,"n":52,"o":1.585,"t":"2026-10-22T18:15:00Z","v":12197,"vw":1.584375},{"c":1.595,"h":1.6,"l":1.585,"n":74,"o":1.585,"t":"2026-10-22T18:20:00Z","v":15633,"vw":1.593703},{"c":1.595,"h":1.595,"l":1.595,"n":32,"o":1.595,"t":"2026-10-22T18:25:00Z","v":8287,"vw":1.595},{"c":1.595,"h":1.6,"l":1.59,"n":281,"o":1.595,"t":"2026-10-22T18:30:00Z","v":151818,"vw":1.591973},{"c":1.595,"h":1.6,"l":1.59,"n":74,"o":1.595,"t":"2026-10-22T18:35:00Z","v":16573,"vw":1.595885},{"c":1.595,"h":1.595,"l":1.59,"n":79,"o":1.595,"t":"2026-10-22T18:40:00Z","v":11282,"vw":1.593111},{"c":1.585,"h":1.595,"l":1.585,"n":143,"o":1.595,"t":"2026-10-22T18:45:00Z","v":45398,"vw":1.589049},{"c":1.585,"h":1.585,"l":1.5849,"n":36,"o":1.585,"t":"2026-10-22T18:50:00Z","v":3643,"vw":1.584997},{"c":1.585,"h":1.59,"l":1.58,"n":37,"o":1.585,"t":"2026-10-22T18:55:00Z","v":5515,"vw":1.584161},{"c":1.58,"h":1.59,"l":1.58,"n":36,"o":1.585,"t":"2026-10-22T19:00:00Z","v":4889,"vw":1.584163},{"c":1.595,"h":1.595,"l":1.58,"n":144,"o":1.585,"t":"2026-10-22T19:05:00Z","v":29918,"vw":1.589576},{"c":1.595,"h":1.6,"l":1.59,"n":81,"o":1.595,"t":"2026-10-22T19:10:00Z","v":12532,"vw":1.594789},{"c":1.605,"h":1.61,"l":1.595,"n":184,"o":1.595,"t":"2026-10-22T19:15:00Z","v":59525,"vw":1.603582},{"c":1.605,"h":1.605,"l":1.6,"n":41,"o":1.605,"t":"2026-10-22T19:20:00Z","v":6851,"vw":1.604759},{"c":1.605,"h":1.605,"l":1.605,"n":32,"o":1.605,"t":"2026-10-22T19:25:00Z","v":3967,"vw":1.605},{"c":1.595,"h":1.61,"l":1.59,"n":163,"o":1.605,"t":"2026-10-22T19:30:00Z","v":37202,"vw":1.601669},{"c":1.58,"h":1.595,"l":1.58,"n":96,"o":1.595,"t":"2026-10-22T19:35:00Z","v":16092,"vw":1.586782},{"c":1.585,"h":1.585,"l":1.58,"n":72,"o":1.5802,"t":"2026-10-22T19:40:00Z","v":17583,"vw":1.581084},{"c":1.575,"h":1.585,"l":1.57,"n":270,"o":1.58,"t":"2026-10-22T19:45:00Z","v":57979,"vw":1.578007},{"c":1.58,"h":1.58,"l":1.575,"n":123,"o":1.58,"t":"2026-10-22T19:50:00Z","v":15810,"vw":1.576141},{"c":1.575,"h":1.58,"l":1.57,"n":596,"o":1.575,"t":"2026-10-22T19:55:00Z","v":65224,"vw":1.575806},{"c":1.58,"h":1.58,"l":1.58,"n":6,"o":1.58,"t":"2026-10-22T20:00:00Z","v":46183,"vw":1.58},{"c":1.6,"h":1.6,"l":1.6,"n":5,"o":1.6,"t":"2026-10-22T21:10:00Z","v":283,"vw":1.6},{"c":1.63,"h":1.64,"l":1.63,"n":8,"o":1.64,"t":"2026-10-23T08:00:00Z","v":2551,"vw":1.634564},{"c":1.615,"h":1.615,"l":1.615,"n":1,"o":1.615,"t":"2026-10-23T08:45:00Z","v":370,"vw":1.615},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-23T10:00:00Z","v":509,"vw":1.6},{"c":1.6,"h":1.62,"l":1.6,"n":7,"o":1.62,"t":"2026-10-23T13:25:00Z","v":1100,"vw":1.609091},{"c":1.545,"h":1.58,"l":1.545,"n":57,"o":1.58,"t":"2026-10-23T13:30:00Z","v":87337,"vw":1.57823},{"c":1.5388,"h":1.5499,"l":1.535,"n":33,"o":1.5499,"t":"2026-10-23T13:35:00Z","v":33796,"vw":1.545409},{"c":1.52,"h":1.535,"l":1.51,"n":158,"o":1.535,"t":"2026-10-23T13:40:00Z","v":68676,"vw":1.526099},{"c":1.535,"h":1.5388,"l":1.52,"n":78,"o":1.525,"t":"2026-10-23T13:45:00Z","v":40174,"vw":1.528923},{"c":1.535,"h":1.5394,"l":1.53,"n":19,"o":1.535,"t":"2026-10-23T13:50:00Z","v":3206,"vw":1.53501},{"c":1.545,"h":1.5465,"l":1.54,"n":52,"o":1.54,"t":"2026-10-23T13:55:00Z","v":11744,"vw":1.543101},{"c":1.535,"h":1.54,"l":1.53,"n":52,"o":1.54,"t":"2026-10-23T14:00:00Z","v":34650,"vw":1.534977},{"c":1.535,"h":1.54,"l":1.535,"n":44,"o":1.535,"t":"2026-10-23T14:05:00Z","v":13745,"vw":1.536175},{"c":1.5206,"h":1.535,"l":1.5206,"n":75,"o":1.53,"t":"2026-10-23T14:10:00Z","v":17925,"vw":1.529256},{"c":1.5199,"h":1.525,"l":1.51,"n":59,"o":1.525,"t":"2026-10-23T14:15:00Z","v":24030,"vw":1.516937},{"c":1.515,"h":1.5198,"l":1.51,"n":43,"o":1.515,"t":"2026-10-23T14:20:00Z","v":23809,"vw":1.515013},{"c":1.515,"h":1.5185,"l":1.51,"n":17,"o":1.515,"t":"2026-10-23T14:25:00Z","v":6943,"vw":1.514843},{"c":1.515,"h":1.52,"l":1.515,"n":47,"o":1.515,"t":"2026-10-23T14:30:00Z","v":12611,"vw":1.5162},{"c":1.515,"h":1.52,"l":1.515,"n":44,"o":1.515,"t":"2026-10-23T14:35:00Z","v":7518,"vw":1.515725},{"c":1.515,"h":1.52,"l":1.51,"n":28,"o":1.515,"t":"2026-10-23T14:40:00Z","v":20162,"vw":1.511992},{"c":1.51,"h":1.52,"l":1.51,"n":41,"o":1.5176,"t":"2026-10-23T14:45:00Z","v":24923,"vw":1.51738},{"c":1.515,"h":1.52,"l":1.51,"n":46,"o":1.515,"t":"2026-10-23T14:50:00Z","v":9050,"vw":1.516135},{"c":1.51,"h":1.52,"l":1.51,"n":26,"o":1.515,"t":"2026-10-23T14:55:00Z","v":1807,"vw":1.513663},{"c":1.505,"h":1.515,"l":1.5,"n":69,"o":1.51,"t":"2026-10-23T15:00:00Z","v":26743,"vw":1.506981},{"c":1.5,"h":1.51,"l":1.5,"n":44,"o":1.505,"t":"2026-10-23T15:05:00Z","v":27073,"vw":1.505188},{"c":1.505,"h":1.51,"l":1.5,"n":27,"o":1.5,"t":"2026-10-23T15:10:00Z","v":12194,"vw":1.507489},{"c":1.505,"h":1.51,"l":1.5,"n":40,"o":1.505,"t":"2026-10-23T15:15:00Z","v":11390,"vw":1.506239}],"history":[{"c":4.52,"h":4.788,"l":4.47,"n":6458,"o":4.76,"t":"2024-10-21T04:00:00Z","v":909359,"vw":4.542163},{"c":4.44,"h":4.635,"l":4.385,"n":6684,"o":4.54,"t":"2024-10-22T04:00:00Z","v":1011083,"vw":4.438806},{"c":4.47,"h":4.515,"l":4.371,"n":3316,"o":4.41,"t":"2024-10-23T04:00:00Z","v":414927,"vw":4.420423},{"c":4.44,"h":4.5126,"l":4.395,"n":4520,"o":4.48,"t":"2024-10-24T04:00:00Z","v":530873,"vw":4.436634},{"c":4.44,"h":4.56,"l":4.42,"n":3766,"o":4.45,"t":"2024-10-25T04:00:00Z","v":726115,"vw":4.484467},{"c":4.55,"h":4.69,"l":4.4,"n":10176,"o":4.54,"t":"2024-10-28T04:00:00Z","v":2207955,"vw":4.505672},{"c":4.34,"h":4.59,"l":4.31,"n":4478,"o":4.5,"t":"2024-10-29T04:00:00Z","v":1144394,"vw":4.46182},{"c":4,"h":4.36,"l":3.98,"n":9789,"o":4.35,"t":"2024-10-30T04:00:00Z","v":1917440,"vw":4.08258},{"c":3.37,"h":4,"l":3.33,"n":15096,"o":4,"t":"2024-10-31T04:00:00Z","v":6996358,"vw":3.59704},{"c":3.5,"h":3.565,"l":3.4,"n":8107,"o":3.42,"t":"2024-11-01T04:00:00Z","v":1901315,"vw":3.478496},{"c":3.34,"h":3.56,"l":3.315,"n":10415,"o":3.52,"t":"2024-11-04T05:00:00Z","v":2622402,"vw":3.410282},{"c":3.38,"h":3.4,"l":3.235,"n":4944,"o":3.35,"t":"2024-11-05T05:00:00Z","v":856139,"vw":3.335339},{"c":3.57,"h":3.78,"l":3.34,"n":9105,"o":3.55,"t":"2024-11-06T05:00:00Z","v":4221580,"vw":3.565904},{"c":4.04,"h":4.06,"l":3.63,"n":7762,"o":3.66,"t":"2024-11-07T05:00:00Z","v":1204599,"vw":3.876725},{"c":3.73,"h":4.12,"l":3.53,"n":24532,"o":4.03,"t":"2024-11-08T05:00:00Z","v":4660150,"vw":3.730583},{"c":3.51,"h":3.99,"l":3.49,"n":24350,"o":3.95,"t":"2024-11-11T05:00:00Z","v":4633378,"vw":3.643399},{"c":3.33,"h":3.72,"l":3.31,"n":13484,"o":3.72,"t":"2024-11-12T05:00:00Z","v":2919309,"vw":3.456065},{"c":3.29,"h":3.54,"l":3.26,"n":10889,"o":3.4,"t":"2024-11-13T05:00:00Z","v":1774893,"vw":3.335901},{"c":3.01,"h":3.38,"l":2.98,"n":16537,"o":3.38,"t":"2024-11-14T05:00:00Z","v":2582186,"vw":3.094744},{"c":3.08,"h":3.1801,"l":2.94,"n":13166,"o":3.16,"t":"2024-11-15T05:00:00Z","v":2714678,"vw":3.064709},{"c":2.99,"h":3.25,"l":2.92,"n":10686,"o":3.24,"t":"2024-11-18T05:00:00Z","v":2525323,"vw":3.007157},{"c":2.95,"h":3,"l":2.88,"n":7654,"o":2.97,"t":"2024-11-19T05:00:00Z","v":1759077,"vw":2.962042},{"c":2.8,"h":3,"l":2.74,"n":11979,"o":2.97,"t":"2024-11-20T05:00:00Z","v":2424052,"vw":2.839267},{"c":2.84,"h":2.895,"l":2.69,"n":10935,"o":2.83,"t":"2024-11-21T05:00:00Z","v":3816188,"vw":2.790768},{"c":2.94,"h":3.0498,"l":2.76,"n":8799,"o":2.82,"t":"2024-11-22T05:00:00Z","v":1638606,"vw":2.958997},{"c":2.98,"h":3.08,"l":2.93,"n":9901,"o":2.97,"t":"2024-11-25T05:00:00Z","v":1734149,"vw":3.000567},{"c":3.095,"h":3.27,"l":2.99,"n":10856,"o":2.99,"t":"2024-11-26T05:00:00Z","v":1802485,"vw":3.115125},{"c":3.27,"h":3.39,"l":3.13,"n":8788,"o":3.13,"t":"2024-11-27T05:00:00Z","v":1610312,"vw":3.286373},{"c":3.32,"h":3.38,"l":3.25,"n":5211,"o":3.32,"t":"2024-11-29T05:00:00Z","v":951195,"vw":3.315551},{"c":3.26,"h":3.45,"l":3.245,"n":8299,"o":3.39,"t":"2024-12-02T05:00:00Z","v":1171285,"vw":3.325125},{"c":3.2,"h":3.22,"l":2.94,"n":10042,"o":3.21,"t":"2024-12-03T05:00:00Z","v":1887117,"vw":3.100071},{"c":3.05,"h":3.18,"l":3.03,"n":8137,"o":3.18,"t":"2024-12-04T05:00:00Z","v":1313067,"vw":3.088987},{"c":2.92,"h":3.11,"l":2.89,"n":9202,"o":3.05,"t":"2024-12-05T05:00:00Z","v":1712673,"vw":2.954032},{"c":2.94,"h":2.9799,"l":2.855,"n":7127,"o":2.94,"t":"2024-12-06T05:00:00Z","v":1255211,"vw":2.928174},{"c":2.95,"h":3.08,"l":2.9146,"n":7997,"o":2.93,"t":"2024-12-09T05:00:00Z","v":1363303,"vw":2.964316},{"c":2.87,"h":2.95,"l":2.825,"n":7455,"o":2.94,"t":"2024-12-10T05:00:00Z","v":2088848,"vw":2.867413},{"c":2.9,"h":2.97,"l":2.8,"n":5583,"o":2.9,"t":"2024-12-11T05:00:00Z","v":1564710,"vw":2.87401},{"c":2.69,"h":2.875,"l":2.69,"n":5621,"o":2.86,"t":"2024-12-12T05:00:00Z","v":1700268,"vw":2.747794},{"c":2.49,"h":2.72,"l":2.45,"n":11350,"o":2.7,"t":"2024-12-13T05:00:00Z","v":4146321,"vw":2.55368},{"c":2.58,"h":2.6591,"l":2.44,"n":7818,"o":2.5,"t":"2024-12-16T05:00:00Z","v":2624589,"vw":2.598025},{"c":2.49,"h":2.609,"l":2.47,"n":9551,"o":2.6,"t":"2024-12-17T05:00:00Z","v":1548764,"vw":2.523233},{"c":2.29,"h":2.465,"l":2.29,"n":9510,"o":2.45,"t":"2024-12-18T05:00:00Z","v":2278907,"vw":2.371929},{"c":2.24,"h":2.34,"l":2.24,"n":7675,"o":2.32,"t":"2024-12-19T05:00:00Z","v":1373908,"vw":2.278951},{"c":2.29,"h":2.35,"l":2.2,"n":5668,"o":2.23,"t":"2024-12-20T05:00:00Z","v":2614173,"vw":2.278861},{"c":2.18,"h":2.3543,"l":2.16,"n":6663,"o":2.3,"t":"2024-12-23T05:00:00Z","v":2235366,"vw":2.213698},{"c":2.25,"h":2.26,"l":2.07,"n":6778,"o":2.12,"t":"2024-12-24T05:00:00Z","v":1651083,"vw":2.174989},{"c":2.3,"h":2.33,"l":2.21,"n":6105,"o":2.25,"t":"2024-12-26T05:00:00Z","v":1258993,"vw":2.286485},{"c":2.26,"h":2.355,"l":2.19,"n":7911,"o":2.34,"t":"2024-12-27T05:00:00Z","v":1721055,"vw":2.263643},{"c":2.21,"h":2.34,"l":2.17,"n":3998,"o":2.34,"t":"2024-12-30T05:00:00Z","v":965511,"vw":2.203624},{"c":2.35,"h":2.35,"l":2.21,"n":4161,"o":2.24,"t":"2024-12-31T05:00:00Z","v":939147,"vw":2.284754},{"c":2.63,"h":2.78,"l":2.3802,"n":9330,"o":2.4,"t":"2025-01-02T05:00:00Z","v":1778020,"vw":2.629348},{"c":2.68,"h":2.8,"l":2.605,"n":7212,"o":2.75,"t":"2025-01-03T05:00:00Z","v":1297407,"vw":2.6797},{"c":2.6,"h":2.7,"l":2.57,"n":5743,"o":2.69,"t":"2025-01-06T05:00:00Z","v":1128572,"vw":2.608912},{"c":2.52,"h":2.69,"l":2.485,"n":6803,"o":2.62,"t":"2025-01-07T05:00:00Z","v":998972,"vw":2.553206},{"c":2.41,"h":2.49,"l":2.36,"n":5316,"o":2.49,"t":"2025-01-08T05:00:00Z","v":961305,"vw":2.404982},{"c":2.36,"h":2.43,"l":2.318,"n":6687,"o":2.38,"t":"2025-01-10T05:00:00Z","v":831342,"vw":2.373709},{"c":2.3,"h":2.33,"l":2.23,"n":5628,"o":2.31,"t":"2025-01-13T05:00:00Z","v":950932,"vw":2.272053},{"c":2.21,"h":2.335,"l":2.18,"n":6904,"o":2.31,"t":"2025-01-14T05:00:00Z","v":1426746,"vw":2.264789},{"c":2.33,"h":2.38,"l":2.25,"n":7124,"o":2.3,"t":"2025-01-15T05:00:00Z","v":1151976,"vw":2.308975},{"c":2.22,"h":2.34,"l":2.18,"n":6119,"o":2.31,"t":"2025-01-16T05:00:00Z","v":1025491,"vw":2.224987},{"c":2.22,"h":2.3,"l":2.19,"n":4642,"o":2.22,"t":"2025-01-17T05:00:00Z","v":805688,"vw":2.229761},{"c":2.19,"h":2.28,"l":2.18,"n":4183,"o":2.25,"t":"2025-01-21T05:00:00Z","v":671472,"vw":2.225714},{"c":2.16,"h":2.2,"l":2.115,"n":6334,"o":2.18,"t":"2025-01-22T05:00:00Z","v":1333286,"vw":2.155879},{"c":2.29,"h":2.305,"l":2.16,"n":7385,"o":2.24,"t":"2025-01-23T05:00:00Z","v":1248066,"vw":2.262455},{"c":2.37,"h":2.38,"l":2.28,"n":6597,"o":2.3,"t":"2025-01-24T05:00:00Z","v":1529551,"vw":2.342076},{"c":2.26,"h":2.43,"l":2.25,"n":4288,"o":2.35,"t":"2025-01-27T05:00:00Z","v":885583,"vw":2.329725},{"c":2.2,"h":2.26,"l":2.145,"n":4915,"o":2.26,"t":"2025-01-28T05:00:00Z","v":1048767,"vw":2.188169},{"c":2.14,"h":2.24,"l":2.12,"n":4892,"o":2.18,"t":"2025-01-29T05:00:00Z","v":1001473,"vw":2.158672},{"c":2.2,"h":2.23,"l":2.11,"n":4325,"o":2.15,"t":"2025-01-30T05:00:00Z","v":987806,"vw":2.168987},{"c":2.21,"h":2.26,"l":2.1703,"n":5177,"o":2.21,"t":"2025-01-31T05:00:00Z","v":1105913,"vw":2.211044},{"c":2.11,"h":2.23,"l":2.085,"n":6402,"o":2.2,"t":"2025-02-03T05:00:00Z","v":965103,"vw":2.135105},{"c":2.17,"h":2.19,"l":2.07,"n":9641,"o":2.11,"t":"2025-02-04T05:00:00Z","v":1256541,"vw":2.13407},{"c":2.13,"h":2.22,"l":2.11,"n":8361,"o":2.18,"t":"2025-02-05T05:00:00Z","v":1342647,"vw":2.139766},{"c":2.1,"h":2.225,"l":2.09,"n":5889,"o":2.14,"t":"2025-02-06T05:00:00Z","v":1342131,"vw":2.159559},{"c":2.03,"h":2.13,"l":1.99,"n":6317,"o":2.1,"t":"2025-02-07T05:00:00Z","v":1512628,"vw":2.027006},{"c":1.92,"h":2.05,"l":1.9,"n":5075,"o":2.04,"t":"2025-02-10T05:00:00Z","v":1190324,"vw":1.946976},{"c":1.91,"h":1.93,"l":1.87,"n":6040,"o":1.93,"t":"2025-02-11T05:00:00Z","v":1174775,"vw":1.906188},{"c":1.96,"h":1.98,"l":1.895,"n":6644,"o":1.91,"t":"2025-02-12T05:00:00Z","v":1475439,"vw":1.938537},{"c":1.94,"h":1.9962,"l":1.92,"n":4081,"o":1.98,"t":"2025-02-13T05:00:00Z","v":904226,"vw":1.942043},{"c":2.04,"h":2.07,"l":1.94,"n":6119,"o":1.98,"t":"2025-02-14T05:00:00Z","v":1399101,"vw":2.020694},{"c":2.03,"h":2.15,"l":2.01,"n":5798,"o":2.04,"t":"2025-02-18T05:00:00Z","v":1129079,"vw":2.066174},{"c":2,"h":2.13,"l":1.98,"n":4280,"o":2.11,"t":"2025-02-19T05:00:00Z","v":947338,"vw":2.024674},{"c":1.95,"h":2.01,"l":1.92,"n":3708,"o":2.01,"t":"2025-02-20T05:00:00Z","v":744085,"vw":1.948606},{"c":1.95,"h":2.01,"l":1.93,"n":4344,"o":1.98,"t":"2025-02-21T05:00:00Z","v":1048378,"vw":1.961561},{"c":1.88,"h":1.955,"l":1.85,"n":7034,"o":1.95,"t":"2025-02-24T05:00:00Z","v":1371088,"vw":1.892249},{"c":1.79,"h":1.92,"l":1.79,"n":6142,"o":1.9,"t":"2025-02-25T05:00:00Z","v":1866028,"vw":1.832275},{"c":1.82,"h":1.85,"l":1.8,"n":5957,"o":1.8,"t":"2025-02-26T05:00:00Z","v":1148951,"vw":1.820813},{"c":1.75,"h":1.84,"l":1.75,"n":3976,"o":1.81,"t":"2025-02-27T05:00:00Z","v":1443803,"vw":1.772743},{"c":1.73,"h":1.75,"l":1.68,"n":6523,"o":1.75,"t":"2025-02-28T05:00:00Z","v":1930755,"vw":1.708432},{"c":1.75,"h":1.76,"l":1.69,"n":8165,"o":1.74,"t":"2025-03-03T05:00:00Z","v":1944548,"vw":1.717807},{"c":1.83,"h":1.85,"l":1.7,"n":6671,"o":1.75,"t":"2025-03-04T05:00:00Z","v":1456617,"vw":1.788995},{"c":2.06,"h":2.13,"l":1.86,"n":6561,"o":1.87,"t":"2025-03-05T05:00:00Z","v":3383017,"vw":2.015666},{"c":2.07,"h":2.075,"l":1.9621,"n":3398,"o":2.03,"t":"2025-03-06T05:00:00Z","v":863271,"vw":2.026431},{"c":2.01,"h":2.08,"l":1.96,"n":2263,"o":2.07,"t":"2025-03-07T05:00:00Z","v":444034,"vw":2.012308},{"c":1.94,"h":2.0439,"l":1.9,"n":4257,"o":1.96,"t":"2025-03-10T04:00:00Z","v":1233501,"vw":1.94816},{"c":1.94,"h":1.95,"l":1.84,"n":4657,"o":1.92,"t":"2025-03-11T04:00:00Z","v":1050524,"vw":1.8906},{"c":1.98,"h":2,"l":1.89,"n":3129,"o":1.94,"t":"2025-03-12T04:00:00Z","v":558293,"vw":1.96473},{"c":1.89,"h":2,"l":1.87,"n":5209,"o":1.97,"t":"2025-03-13T04:00:00Z","v":964056,"vw":1.897831},{"c":1.87,"h":1.96,"l":1.87,"n":4428,"o":1.94,"t":"2025-03-14T04:00:00Z","v":1016760,"vw":1.914126},{"c":1.82,"h":1.91,"l":1.79,"n":4477,"o":1.9,"t":"2025-03-17T04:00:00Z","v":992419,"vw":1.829092},{"c":1.79,"h":1.85,"l":1.74,"n":3247,"o":1.8,"t":"2025-03-18T04:00:00Z","v":557287,"vw":1.791633},{"c":1.94,"h":1.94,"l":1.78,"n":4901,"o":1.82,"t":"2025-03-19T04:00:00Z","v":1181886,"vw":1.858481},{"c":1.675,"h":2.015,"l":1.66,"n":12102,"o":2.01,"t":"2025-03-20T04:00:00Z","v":4375268,"vw":1.794216},{"c":1.7,"h":1.746,"l":1.56,"n":5462,"o":1.73,"t":"2025-03-21T04:00:00Z","v":1642963,"vw":1.649461},{"c":1.71,"h":1.745,"l":1.6906,"n":7011,"o":1.71,"t":"2025-03-24T04:00:00Z","v":1072854,"vw":1.715132},{"c":1.62,"h":1.73,"l":1.61,"n":3665,"o":1.71,"t":"2025-03-25T04:00:00Z","v":612952,"vw":1.649172},{"c":1.63,"h":1.66,"l":1.58,"n":3489,"o":1.62,"t":"2025-03-26T04:00:00Z","v":1079689,"vw":1.620622},{"c":1.65,"h":1.69,"l":1.61,"n":2837,"o":1.62,"t":"2025-03-27T04:00:00Z","v":643466,"vw":1.65251},{"c":1.66,"h":1.7,"l":1.63,"n":3435,"o":1.65,"t":"2025-03-28T04:00:00Z","v":697449,"vw":1.665683},{"c":1.55,"h":1.63,"l":1.52,"n":7892,"o":1.61,"t":"2025-03-31T04:00:00Z","v":2194128,"vw":1.556364},{"c":1.41,"h":1.6292,"l":1.392,"n":8698,"o":1.57,"t":"2025-04-01T04:00:00Z","v":1892498,"vw":1.454391},{"c":1.57,"h":1.61,"l":1.42,"n":8367,"o":1.42,"t":"2025-04-02T04:00:00Z","v":2084401,"vw":1.536836},{"c":1.51,"h":1.56,"l":1.455,"n":6284,"o":1.525,"t":"2025-04-03T04:00:00Z","v":1818795,"vw":1.5045},{"c":1.33,"h":1.51,"l":1.31,"n":7631,"o":1.47,"t":"2025-04-04T04:00:00Z","v":1737831,"vw":1.368022},{"c":1.31,"h":1.37,"l":1.23,"n":7249,"o":1.33,"t":"2025-04-07T04:00:00Z","v":1981978,"vw":1.309236},{"c":1.18,"h":1.4,"l":1.18,"n":9462,"o":1.4,"t":"2025-04-08T04:00:00Z","v":1937603,"vw":1.252261},{"c":1.21,"h":1.27,"l":1.135,"n":14410,"o":1.18,"t":"2025-04-09T04:00:00Z","v":5171908,"vw":1.195594},{"c":1.14,"h":1.28,"l":1.13,"n":7090,"o":1.23,"t":"2025-04-10T04:00:00Z","v":2072161,"vw":1.160779},{"c":1.36,"h":1.36,"l":1.105,"n":11109,"o":1.15,"t":"2025-04-11T04:00:00Z","v":4473517,"vw":1.201006},{"c":1.34,"h":1.4,"l":1.295,"n":5903,"o":1.39,"t":"2025-04-14T04:00:00Z","v":1078796,"vw":1.337708},{"c":1.4,"h":1.45,"l":1.34,"n":4408,"o":1.34,"t":"2025-04-15T04:00:00Z","v":1350336,"vw":1.40267},{"c":1.35,"h":1.4397,"l":1.32,"n":6045,"o":1.41,"t":"2025-04-16T04:00:00Z","v":1109531,"vw":1.341732},{"c":1.43,"h":1.485,"l":1.33,"n":6353,"o":1.34,"t":"2025-04-17T04:00:00Z","v":1166180,"vw":1.427718},{"c":1.44,"h":1.5299,"l":1.41,"n":6208,"o":1.51,"t":"2025-04-21T04:00:00Z","v":1639158,"vw":1.461521},{"c":1.6,"h":1.605,"l":1.455,"n":12648,"o":1.47,"t":"2025-04-22T04:00:00Z","v":3174563,"vw":1.557169},{"c":1.51,"h":1.72,"l":1.42,"n":11106,"o":1.65,"t":"2025-04-23T04:00:00Z","v":2584826,"vw":1.56473},{"c":1.4,"h":1.56,"l":1.34,"n":14080,"o":1.56,"t":"2025-04-24T04:00:00Z","v":3277719,"vw":1.395234},{"c":1.33,"h":1.41,"l":1.3,"n":10824,"o":1.41,"t":"2025-04-25T04:00:00Z","v":2742391,"vw":1.346922},{"c":1.39,"h":1.41,"l":1.29,"n":10831,"o":1.35,"t":"2025-04-28T04:00:00Z","v":2289230,"vw":1.368867},{"c":1.31,"h":1.39,"l":1.29,"n":11700,"o":1.39,"t":"2025-04-29T04:00:00Z","v":2156427,"vw":1.326941},{"c":1.41,"h":1.41,"l":1.27,"n":7684,"o":1.28,"t":"2025-04-30T04:00:00Z","v":1733916,"vw":1.362554},{"c":1.35,"h":1.43,"l":1.33,"n":11497,"o":1.42,"t":"2025-05-01T04:00:00Z","v":1356424,"vw":1.355258},{"c":1.35,"h":1.44,"l":1.345,"n":15882,"o":1.36,"t":"2025-05-02T04:00:00Z","v":3020506,"vw":1.379158},{"c":1.33,"h":1.3693,"l":1.3,"n":7650,"o":1.36,"t":"2025-05-05T04:00:00Z","v":1339762,"vw":1.336342},{"c":1.18,"h":1.33,"l":1.175,"n":11868,"o":1.33,"t":"2025-05-06T04:00:00Z","v":1939183,"vw":1.240263},{"c":1.23,"h":1.25,"l":1.15,"n":19235,"o":1.18,"t":"2025-05-07T04:00:00Z","v":2990594,"vw":1.198004},{"c":1.35,"h":1.4795,"l":1.3,"n":23594,"o":1.46,"t":"2025-05-08T04:00:00Z","v":5462688,"vw":1.376497},{"c":1.32,"h":1.48,"l":1.32,"n":13667,"o":1.36,"t":"2025-05-09T04:00:00Z","v":2763833,"vw":1.386032},{"c":1.35,"h":1.47,"l":1.335,"n":13707,"o":1.35,"t":"2025-05-12T04:00:00Z","v":3216776,"vw":1.399071},{"c":1.27,"h":1.3797,"l":1.22,"n":19307,"o":1.37,"t":"2025-05-13T04:00:00Z","v":3053450,"vw":1.273318},{"c":1.22,"h":1.295,"l":1.19,"n":11170,"o":1.28,"t":"2025-05-14T04:00:00Z","v":1980810,"vw":1.217443},{"c":1.29,"h":1.3,"l":1.185,"n":7649,"o":1.21,"t":"2025-05-15T04:00:00Z","v":1590366,"vw":1.250383},{"c":1.33,"h":1.36,"l":1.29,"n":16701,"o":1.29,"t":"2025-05-16T04:00:00Z","v":2827524,"vw":1.328422},{"c":1.48,"h":1.49,"l":1.34,"n":15430,"o":1.34,"t":"2025-05-19T04:00:00Z","v":3088087,"vw":1.412085},{"c":1.53,"h":1.555,"l":1.445,"n":9465,"o":1.47,"t":"2025-05-20T04:00:00Z","v":2434688,"vw":1.518451},{"c":1.47,"h":1.5892,"l":1.46,"n":10076,"o":1.51,"t":"2025-05-21T04:00:00Z","v":1994516,"vw":1.503614},{"c":1.53,"h":1.54,"l":1.48,"n":4468,"o":1.48,"t":"2025-05-22T04:00:00Z","v":970292,"vw":1.512876},{"c":1.54,"h":1.54,"l":1.485,"n":5228,"o":1.53,"t":"2025-05-23T04:00:00Z","v":1154401,"vw":1.52198},{"c":1.57,"h":1.59,"l":1.515,"n":8609,"o":1.57,"t":"2025-05-27T04:00:00Z","v":1992280,"vw":1.551708},{"c":1.65,"h":1.67,"l":1.5406,"n":6350,"o":1.57,"t":"2025-05-28T04:00:00Z","v":1448547,"vw":1.625545},{"c":1.75,"h":1.79,"l":1.675,"n":11146,"o":1.69,"t":"2025-05-29T04:00:00Z","v":2296914,"vw":1.736406},{"c":1.75,"h":1.78,"l":1.69,"n":6494,"o":1.75,"t":"2025-05-30T04:00:00Z","v":1685256,"vw":1.73288},{"c":1.91,"h":1.95,"l":1.745,"n":7704,"o":1.78,"t":"2025-06-02T04:00:00Z","v":2006131,"vw":1.858152},{"c":2.07,"h":2.165,"l":1.94,"n":20118,"o":1.98,"t":"2025-06-03T04:00:00Z","v":5901780,"vw":2.072515},{"c":2.09,"h":2.21,"l":2.065,"n":13824,"o":2.17,"t":"2025-06-04T04:00:00Z","v":3617492,"vw":2.121383},{"c":2.26,"h":2.27,"l":2.04,"n":14256,"o":2.1,"t":"2025-06-05T04:00:00Z","v":3135959,"vw":2.187375},{"c":2.34,"h":2.43,"l":2.28,"n":13799,"o":2.28,"t":"2025-06-06T04:00:00Z","v":2654849,"vw":2.355893},{"c":2.35,"h":2.39,"l":2.26,"n":9345,"o":2.39,"t":"2025-06-09T04:00:00Z","v":2733728,"vw":2.30765},{"c":2.33,"h":2.42,"l":2.26,"n":8113,"o":2.37,"t":"2025-06-10T04:00:00Z","v":2326775,"vw":2.329263},{"c":2.24,"h":2.37,"l":2.21,"n":9345,"o":2.37,"t":"2025-06-11T04:00:00Z","v":2725862,"vw":2.259326},{"c":2.15,"h":2.2574,"l":2.12,"n":8575,"o":2.24,"t":"2025-06-12T04:00:00Z","v":2812982,"vw":2.175408},{"c":2.12,"h":2.1792,"l":2.05,"n":7256,"o":2.05,"t":"2025-06-13T04:00:00Z","v":1896629,"vw":2.114348},{"c":2.05,"h":2.15,"l":2,"n":7983,"o":2.14,"t":"2025-06-16T04:00:00Z","v":2755603,"vw":2.057937},{"c":2.03,"h":2.07,"l":2,"n":7341,"o":2.03,"t":"2025-06-17T04:00:00Z","v":2697161,"vw":2.027016},{"c":2.06,"h":2.1,"l":1.975,"n":4856,"o":2.02,"t":"2025-06-18T04:00:00Z","v":1527964,"vw":2.053421},{"c":2.05,"h":2.0885,"l":2,"n":5264,"o":2.06,"t":"2025-06-20T04:00:00Z","v":1781284,"vw":2.042362},{"c":2.21,"h":2.21,"l":2.0058,"n":8414,"o":2.05,"t":"2025-06-23T04:00:00Z","v":2232882,"vw":2.142051},{"c":2.27,"h":2.28,"l":2.17,"n":6063,"o":2.24,"t":"2025-06-24T04:00:00Z","v":1511892,"vw":2.238889},{"c":2.32,"h":2.32,"l":2.19,"n":7012,"o":2.27,"t":"2025-06-25T04:00:00Z","v":1713226,"vw":2.272178},{"c":2.31,"h":2.34,"l":2.255,"n":4890,"o":2.3,"t":"2025-06-26T04:00:00Z","v":1331632,"vw":2.30479},{"c":2.31,"h":2.335,"l":2.24,"n":5442,"o":2.29,"t":"2025-06-27T04:00:00Z","v":2091987,"vw":2.293692},{"c":2.28,"h":2.345,"l":2.235,"n":6849,"o":2.31,"t":"2025-06-30T04:00:00Z","v":2317332,"vw":2.287056},{"c":2.29,"h":2.34,"l":2.195,"n":6432,"o":2.28,"t":"2025-07-01T04:00:00Z","v":1606458,"vw":2.283163},{"c":2.35,"h":2.44,"l":2.25,"n":6729,"o":2.28,"t":"2025-07-02T04:00:00Z","v":1571287,"vw":2.354966},{"c":2.37,"h":2.38,"l":2.3209,"n":2060,"o":2.35,"t":"2025-07-03T04:00:00Z","v":451120,"vw":2.349066},{"c":2.26,"h":2.375,"l":2.24,"n":9972,"o":2.37,"t":"2025-07-07T04:00:00Z","v":2688589,"vw":2.291877},{"c":2.36,"h":2.38,"l":2.235,"n":5391,"o":2.27,"t":"2025-07-08T04:00:00Z","v":1347493,"vw":2.335985},{"c":2.47,"h":2.53,"l":2.3671,"n":6069,"o":2.38,"t":"2025-07-09T04:00:00Z","v":1454595,"vw":2.471944},{"c":2.48,"h":2.495,"l":2.41,"n":3643,"o":2.47,"t":"2025-07-10T04:00:00Z","v":918412,"vw":2.462525},{"c":2.47,"h":2.52,"l":2.4009,"n":4316,"o":2.45,"t":"2025-07-11T04:00:00Z","v":1132599,"vw":2.467334},{"c":2.65,"h":2.665,"l":2.4599,"n":7225,"o":2.5,"t":"2025-07-14T04:00:00Z","v":1874469,"vw":2.59926},{"c":2.49,"h":2.69,"l":2.47,"n":10153,"o":2.69,"t":"2025-07-15T04:00:00Z","v":1680437,"vw":2.512259},{"c":2.44,"h":2.56,"l":2.39,"n":6876,"o":2.51,"t":"2025-07-16T04:00:00Z","v":952655,"vw":2.463997},{"c":2.42,"h":2.4691,"l":2.405,"n":5785,"o":2.46,"t":"2025-07-17T04:00:00Z","v":784925,"vw":2.431935},{"c":2.41,"h":2.485,"l":2.39,"n":5289,"o":2.43,"t":"2025-07-18T04:00:00Z","v":1498418,"vw":2.414737},{"c":2.43,"h":2.61,"l":2.43,"n":7889,"o":2.57,"t":"2025-07-21T04:00:00Z","v":1392990,"vw":2.50371},{"c":2.61,"h":2.61,"l":2.41,"n":6038,"o":2.45,"t":"2025-07-22T04:00:00Z","v":1351545,"vw":2.535133},{"c":2.68,"h":2.7,"l":2.53,"n":6029,"o":2.64,"t":"2025-07-23T04:00:00Z","v":1308937,"vw":2.659904},{"c":2.64,"h":2.7,"l":2.57,"n":12190,"o":2.68,"t":"2025-07-24T04:00:00Z","v":2861260,"vw":2.643617},{"c":2.52,"h":2.66,"l":2.5,"n":4058,"o":2.65,"t":"2025-07-25T04:00:00Z","v":1123520,"vw":2.564366},{"c":2.51,"h":2.585,"l":2.48,"n":9522,"o":2.52,"t":"2025-07-28T04:00:00Z","v":2215813,"vw":2.536919},{"c":2.42,"h":2.52,"l":2.33,"n":7869,"o":2.52,"t":"2025-07-29T04:00:00Z","v":2067276,"vw":2.392521},{"c":2.49,"h":2.6,"l":2.42,"n":11399,"o":2.46,"t":"2025-07-30T04:00:00Z","v":2112542,"vw":2.502758},{"c":2.4,"h":2.5,"l":2.38,"n":9127,"o":2.48,"t":"2025-07-31T04:00:00Z","v":2286037,"vw":2.424042},{"c":2.35,"h":2.36,"l":2.23,"n":5607,"o":2.34,"t":"2025-08-01T04:00:00Z","v":1354548,"vw":2.289956},{"c":2.38,"h":2.38,"l":2.31,"n":5546,"o":2.35,"t":"2025-08-04T04:00:00Z","v":1722232,"vw":2.351398},{"c":2.37,"h":2.42,"l":2.34,"n":6366,"o":2.42,"t":"2025-08-05T04:00:00Z","v":1762961,"vw":2.362018},{"c":2.31,"h":2.3738,"l":2.25,"n":5902,"o":2.36,"t":"2025-08-06T04:00:00Z","v":1595910,"vw":2.297291},{"c":2.35,"h":2.35,"l":2.27,"n":4775,"o":2.31,"t":"2025-08-07T04:00:00Z","v":1187954,"vw":2.309352},{"c":2.33,"h":2.4,"l":2.29,"n":4137,"o":2.4,"t":"2025-08-08T04:00:00Z","v":1323475,"vw":2.325608},{"c":2.47,"h":2.52,"l":2.33,"n":8295,"o":2.41,"t":"2025-08-11T04:00:00Z","v":2937387,"vw":2.452917},{"c":2.155,"h":2.5,"l":2.11,"n":12793,"o":2.5,"t":"2025-08-12T04:00:00Z","v":4172617,"vw":2.212959},{"c":1.84,"h":2.185,"l":1.8247,"n":13483,"o":2.15,"t":"2025-08-13T04:00:00Z","v":4033564,"vw":1.976291},{"c":1.85,"h":1.98,"l":1.84,"n":8103,"o":1.87,"t":"2025-08-14T04:00:00Z","v":2466866,"vw":1.910235},{"c":1.78,"h":1.88,"l":1.65,"n":15949,"o":1.85,"t":"2025-08-15T04:00:00Z","v":12157005,"vw":1.698007},{"c":1.88,"h":1.885,"l":1.78,"n":9801,"o":1.79,"t":"2025-08-18T04:00:00Z","v":3767389,"vw":1.837518},{"c":1.79,"h":1.89,"l":1.75,"n":7939,"o":1.87,"t":"2025-08-19T04:00:00Z","v":2587345,"vw":1.798261},{"c":1.73,"h":1.79,"l":1.7,"n":7572,"o":1.76,"t":"2025-08-20T04:00:00Z","v":2421678,"vw":1.739015},{"c":1.75,"h":1.78,"l":1.71,"n":8254,"o":1.71,"t":"2025-08-21T04:00:00Z","v":2257131,"vw":1.755033},{"c":1.75,"h":1.81,"l":1.745,"n":4715,"o":1.76,"t":"2025-08-22T04:00:00Z","v":1348627,"vw":1.771671},{"c":1.6,"h":1.78,"l":1.6,"n":5602,"o":1.75,"t":"2025-08-25T04:00:00Z","v":2070424,"vw":1.68017},{"c":1.61,"h":1.64,"l":1.53,"n":9238,"o":1.62,"t":"2025-08-26T04:00:00Z","v":3278892,"vw":1.589376},{"c":1.57,"h":1.62,"l":1.57,"n":4768,"o":1.59,"t":"2025-08-27T04:00:00Z","v":1611947,"vw":1.595537},{"c":1.57,"h":1.64,"l":1.53,"n":7176,"o":1.59,"t":"2025-08-28T04:00:00Z","v":2746092,"vw":1.575322},{"c":1.5,"h":1.5882,"l":1.485,"n":5709,"o":1.58,"t":"2025-08-29T04:00:00Z","v":2193036,"vw":1.513832},{"c":1.41,"h":1.52,"l":1.39,"n":14171,"o":1.49,"t":"2025-09-02T04:00:00Z","v":7668564,"vw":1.429073},{"c":1.44,"h":1.5499,"l":1.43,"n":16705,"o":1.45,"t":"2025-09-03T04:00:00Z","v":7551229,"vw":1.46953},{"c":1.45,"h":1.46,"l":1.4,"n":5103,"o":1.46,"t":"2025-09-04T04:00:00Z","v":1616595,"vw":1.433858},{"c":1.46,"h":1.47,"l":1.4,"n":13802,"o":1.45,"t":"2025-09-05T04:00:00Z","v":8770745,"vw":1.414816},{"c":1.43,"h":1.49,"l":1.42,"n":7505,"o":1.48,"t":"2025-09-08T04:00:00Z","v":2618243,"vw":1.444924},{"c":1.37,"h":1.44,"l":1.35,"n":12113,"o":1.43,"t":"2025-09-09T04:00:00Z","v":9831290,"vw":1.362874},{"c":1.38,"h":1.39,"l":1.34,"n":8951,"o":1.38,"t":"2025-09-10T04:00:00Z","v":3921935,"vw":1.370679},{"c":1.43,"h":1.46,"l":1.385,"n":15479,"o":1.42,"t":"2025-09-11T04:00:00Z","v":8794997,"vw":1.415658},{"c":1.38,"h":1.455,"l":1.33,"n":11366,"o":1.43,"t":"2025-09-12T04:00:00Z","v":5529252,"vw":1.387002},{"c":1.32,"h":1.4186,"l":1.295,"n":7933,"o":1.4,"t":"2025-09-15T04:00:00Z","v":4008569,"vw":1.318369},{"c":1.32,"h":1.37,"l":1.3,"n":13656,"o":1.33,"t":"2025-09-16T04:00:00Z","v":6752577,"vw":1.323103},{"c":1.27,"h":1.35,"l":1.26,"n":8064,"o":1.34,"t":"2025-09-17T04:00:00Z","v":3385580,"vw":1.305502},{"c":1.36,"h":1.37,"l":1.28,"n":9900,"o":1.28,"t":"2025-09-18T04:00:00Z","v":5450984,"vw":1.32086},{"c":1.34,"h":1.41,"l":1.325,"n":5448,"o":1.38,"t":"2025-09-19T04:00:00Z","v":3620518,"vw":1.356531},{"c":1.38,"h":1.4,"l":1.33,"n":9270,"o":1.35,"t":"2025-09-22T04:00:00Z","v":3694673,"vw":1.370534},{"c":1.35,"h":1.4,"l":1.33,"n":5388,"o":1.37,"t":"2025-09-23T04:00:00Z","v":1937773,"vw":1.36574},{"c":1.56,"h":1.59,"l":1.35,"n":16584,"o":1.35,"t":"2025-09-24T04:00:00Z","v":9900813,"vw":1.43082},{"c":1.5,"h":1.58,"l":1.47,"n":13087,"o":1.57,"t":"2025-09-25T04:00:00Z","v":11184979,"vw":1.495254},{"c":1.56,"h":1.59,"l":1.5,"n":9315,"o":1.5,"t":"2025-09-26T04:00:00Z","v":3320844,"vw":1.556183},{"c":1.59,"h":1.63,"l":1.57,"n":8693,"o":1.59,"t":"2025-09-29T04:00:00Z","v":3307846,"vw":1.604257},{"c":1.63,"h":1.65,"l":1.57,"n":7019,"o":1.59,"t":"2025-09-30T04:00:00Z","v":3093914,"vw":1.614975},{"c":1.67,"h":1.69,"l":1.635,"n":6087,"o":1.65,"t":"2025-10-01T04:00:00Z","v":2469177,"vw":1.66487},{"c":1.61,"h":1.6994,"l":1.56,"n":6505,"o":1.69,"t":"2025-10-02T04:00:00Z","v":2805750,"vw":1.608761},{"c":1.61,"h":1.64,"l":1.57,"n":5929,"o":1.61,"t":"2025-10-03T04:00:00Z","v":2334451,"vw":1.599908},{"c":1.56,"h":1.65,"l":1.53,"n":6539,"o":1.61,"t":"2025-10-06T04:00:00Z","v":2735407,"vw":1.569448},{"c":1.49,"h":1.57,"l":1.45,"n":8953,"o":1.565,"t":"2025-10-07T04:00:00Z","v":4328446,"vw":1.502155},{"c":1.76,"h":1.775,"l":1.5,"n":13606,"o":1.5,"t":"2025-10-08T04:00:00Z","v":7673061,"vw":1.689153},{"c":1.76,"h":1.8,"l":1.72,"n":10711,"o":1.7688,"t":"2025-10-09T04:00:00Z","v":3866650,"vw":1.761599},{"c":1.66,"h":1.79,"l":1.62,"n":7838,"o":1.77,"t":"2025-10-10T04:00:00Z","v":2809405,"vw":1.678754},{"c":1.65,"h":1.73,"l":1.635,"n":6537,"o":1.68,"t":"2025-10-13T04:00:00Z","v":2755254,"vw":1.673799},{"c":1.62,"h":1.65,"l":1.58,"n":7025,"o":1.59,"t":"2025-10-14T04:00:00Z","v":2167920,"vw":1.618195},{"c":1.72,"h":1.755,"l":1.66,"n":6319,"o":1.66,"t":"2025-10-15T04:00:00Z","v":2481536,"vw":1.716982},{"c":1.68,"h":1.79,"l":1.65,"n":6075,"o":1.77,"t":"2025-10-16T04:00:00Z","v":2645278,"vw":1.700718},{"c":1.62,"h":1.6727,"l":1.58,"n":5120,"o":1.65,"t":"2025-10-17T04:00:00Z","v":1921598,"vw":1.608488},{"c":1.7,"h":1.72,"l":1.64,"n":5668,"o":1.7,"t":"2025-10-20T04:00:00Z","v":3080339,"vw":1.68534},{"c":1.63,"h":1.7097,"l":1.61,"n":5177,"o":1.7,"t":"2025-10-21T04:00:00Z","v":1871660,"vw":1.635581},{"c":1.55,"h":1.645,"l":1.545,"n":7075,"o":1.64,"t":"2025-10-22T04:00:00Z","v":2010445,"vw":1.57711},{"c":1.5,"h":1.57,"l":1.5,"n":5548,"o":1.55,"t":"2025-10-23T04:00:00Z","v":1355989,"vw":1.528298},{"c":1.53,"h":1.57,"l":1.505,"n":5719,"o":1.52,"t":"2025-10-24T04:00:00Z","v":1276501,"vw":1.54615},{"c":1.65,"h":1.665,"l":1.53,"n":12759,"o":1.62,"t":"2025-10-27T04:00:00Z","v":5075777,"vw":1.610877},{"c":1.54,"h":1.655,"l":1.52,"n":6578,"o":1.64,"t":"2025-10-28T04:00:00Z","v":1753861,"vw":1.578507},{"c":1.46,"h":1.56,"l":1.46,"n":6518,"o":1.54,"t":"2025-10-29T04:00:00Z","v":2161042,"vw":1.502601},{"c":1.51,"h":1.545,"l":1.475,"n":6554,"o":1.49,"t":"2025-10-30T04:00:00Z","v":2070578,"vw":1.514292},{"c":1.55,"h":1.59,"l":1.5001,"n":4702,"o":1.53,"t":"2025-10-31T04:00:00Z","v":1496267,"vw":1.56085},{"c":1.56,"h":1.63,"l":1.52,"n":6955,"o":1.56,"t":"2025-11-03T05:00:00Z","v":1825530,"vw":1.550602},{"c":1.41,"h":1.535,"l":1.4,"n":4890,"o":1.49,"t":"2025-11-04T05:00:00Z","v":1971205,"vw":1.465259},{"c":1.385,"h":1.43,"l":1.3707,"n":4514,"o":1.42,"t":"2025-11-05T05:00:00Z","v":1680532,"vw":1.397972},{"c":1.36,"h":1.39,"l":1.34,"n":6010,"o":1.38,"t":"2025-11-06T05:00:00Z","v":2296567,"vw":1.360436},{"c":1.33,"h":1.3643,"l":1.26,"n":14630,"o":1.35,"t":"2025-11-07T05:00:00Z","v":2934463,"vw":1.304972},{"c":1.32,"h":1.4,"l":1.32,"n":7678,"o":1.37,"t":"2025-11-10T05:00:00Z","v":1545456,"vw":1.359169},{"c":1.5,"h":1.52,"l":1.34,"n":8580,"o":1.35,"t":"2025-11-11T05:00:00Z","v":2505511,"vw":1.455533},{"c":1.36,"h":1.39,"l":1.23,"n":19026,"o":1.34,"t":"2025-11-12T05:00:00Z","v":5543498,"vw":1.320695},{"c":1.28,"h":1.35,"l":1.25,"n":8445,"o":1.35,"t":"2025-11-13T05:00:00Z","v":3138890,"vw":1.273763},{"c":1.37,"h":1.4,"l":1.245,"n":9333,"o":1.26,"t":"2025-11-14T05:00:00Z","v":3034235,"vw":1.344739},{"c":1.34,"h":1.36,"l":1.295,"n":4590,"o":1.36,"t":"2025-11-17T05:00:00Z","v":1793004,"vw":1.333108},{"c":1.29,"h":1.32,"l":1.28,"n":7147,"o":1.31,"t":"2025-11-18T05:00:00Z","v":2162438,"vw":1.299976},{"c":1.27,"h":1.34,"l":1.25,"n":4714,"o":1.31,"t":"2025-11-19T05:00:00Z","v":1471948,"vw":1.281097},{"c":1.23,"h":1.345,"l":1.23,"n":4750,"o":1.33,"t":"2025-11-20T05:00:00Z","v":2001873,"vw":1.261832},{"c":1.23,"h":1.25,"l":1.2,"n":5121,"o":1.23,"t":"2025-11-21T05:00:00Z","v":1692059,"vw":1.227636},{"c":1.24,"h":1.26,"l":1.215,"n":4851,"o":1.24,"t":"2025-11-24T05:00:00Z","v":1424666,"vw":1.238632},{"c":1.39,"h":1.49,"l":1.31,"n":110592,"o":1.35,"t":"2025-11-25T05:00:00Z","v":32324284,"vw":1.398694},{"c":1.37,"h":1.4,"l":1.32,"n":8310,"o":1.38,"t":"2025-11-26T05:00:00Z","v":2602857,"vw":1.353279},{"c":1.41,"h":1.44,"l":1.35,"n":3572,"o":1.37,"t":"2025-11-28T05:00:00Z","v":1460781,"vw":1.404861},{"c":1.38,"h":1.41,"l":1.315,"n":8086,"o":1.4,"t":"2025-12-01T05:00:00Z","v":2665358,"vw":1.367177},{"c":1.34,"h":1.4,"l":1.31,"n":8038,"o":1.36,"t":"2025-12-02T05:00:00Z","v":1958382,"vw":1.35028},{"c":1.48,"h":1.485,"l":1.33,"n":6574,"o":1.34,"t":"2025-12-03T05:00:00Z","v":2679594,"vw":1.432257},{"c":1.57,"h":1.61,"l":1.46,"n":9873,"o":1.49,"t":"2025-12-04T05:00:00Z","v":3777368,"vw":1.557395},{"c":1.55,"h":1.59,"l":1.52,"n":7435,"o":1.58,"t":"2025-12-05T05:00:00Z","v":1591921,"vw":1.542228},{"c":1.59,"h":1.66,"l":1.56,"n":10032,"o":1.58,"t":"2025-12-08T05:00:00Z","v":3621563,"vw":1.612161},{"c":1.49,"h":1.56,"l":1.48,"n":6370,"o":1.54,"t":"2025-12-09T05:00:00Z","v":2059203,"vw":1.509802},{"c":1.53,"h":1.5499,"l":1.46,"n":6896,"o":1.5,"t":"2025-12-10T05:00:00Z","v":2783461,"vw":1.509269},{"c":1.59,"h":1.605,"l":1.535,"n":5030,"o":1.54,"t":"2025-12-11T05:00:00Z","v":2507476,"vw":1.58326},{"c":1.61,"h":1.685,"l":1.585,"n":6960,"o":1.61,"t":"2025-12-12T05:00:00Z","v":3448491,"vw":1.630277},{"c":1.62,"h":1.68,"l":1.59,"n":7577,"o":1.59,"t":"2025-12-15T05:00:00Z","v":2728124,"vw":1.637234},{"c":1.6,"h":1.66,"l":1.58,"n":5955,"o":1.62,"t":"2025-12-16T05:00:00Z","v":2777179,"vw":1.614215},{"c":1.56,"h":1.64,"l":1.56,"n":8861,"o":1.61,"t":"2025-12-17T05:00:00Z","v":2724638,"vw":1.594561},{"c":1.57,"h":1.62,"l":1.555,"n":6657,"o":1.59,"t":"2025-12-18T05:00:00Z","v":1966947,"vw":1.578223},{"c":1.63,"h":1.67,"l":1.585,"n":5081,"o":1.59,"t":"2025-12-19T05:00:00Z","v":2205894,"vw":1.63771},{"c":1.73,"h":1.79,"l":1.61,"n":7876,"o":1.62,"t":"2025-12-22T05:00:00Z","v":3141180,"vw":1.738377},{"c":1.64,"h":1.72,"l":1.635,"n":6287,"o":1.72,"t":"2025-12-23T05:00:00Z","v":1992582,"vw":1.654438},{"c":1.68,"h":1.69,"l":1.63,"n":2275,"o":1.65,"t":"2025-12-24T05:00:00Z","v":726451,"vw":1.666845},{"c":1.67,"h":1.68,"l":1.6301,"n":2827,"o":1.68,"t":"2025-12-26T05:00:00Z","v":754700,"vw":1.65322},{"c":1.87,"h":1.94,"l":1.7,"n":13030,"o":1.7,"t":"2025-12-29T05:00:00Z","v":4994823,"vw":1.845789},{"c":1.97,"h":1.99,"l":1.87,"n":9811,"o":1.88,"t":"2025-12-30T05:00:00Z","v":3778364,"vw":1.941587},{"c":1.99,"h":2.045,"l":1.92,"n":8967,"o":1.975,"t":"2025-12-31T05:00:00Z","v":3201455,"vw":1.969975},{"c":1.87,"h":2.04,"l":1.87,"n":6225,"o":2.04,"t":"2026-01-02T05:00:00Z","v":2371189,"vw":1.925054},{"c":1.86,"h":1.9,"l":1.77,"n":9719,"o":1.88,"t":"2026-01-05T05:00:00Z","v":3417306,"vw":1.819547},{"c":2,"h":2.025,"l":1.83,"n":7022,"o":1.87,"t":"2026-01-06T05:00:00Z","v":2568735,"vw":1.929692},{"c":1.95,"h":2.07,"l":1.94,"n":7429,"o":2,"t":"2026-01-07T05:00:00Z","v":1951053,"vw":1.98397},{"c":1.91,"h":1.965,"l":1.87,"n":3918,"o":1.96,"t":"2026-01-08T05:00:00Z","v":1263704,"vw":1.905159},{"c":1.81,"h":1.97,"l":1.8,"n":6827,"o":1.94,"t":"2026-01-09T05:00:00Z","v":2083181,"vw":1.853049},{"c":1.5,"h":1.79,"l":1.49,"n":13491,"o":1.79,"t":"2026-01-12T05:00:00Z","v":6815032,"vw":1.578636},{"c":1.37,"h":1.52,"l":1.36,"n":8011,"o":1.52,"t":"2026-01-13T05:00:00Z","v":3893652,"vw":1.392495},{"c":1.42,"h":1.44,"l":1.34,"n":12530,"o":1.39,"t":"2026-01-14T05:00:00Z","v":2841818,"vw":1.397609},{"c":1.44,"h":1.455,"l":1.4,"n":9203,"o":1.43,"t":"2026-01-15T05:00:00Z","v":2447427,"vw":1.430841},{"c":1.38,"h":1.4599,"l":1.37,"n":9495,"o":1.44,"t":"2026-01-16T05:00:00Z","v":1912001,"vw":1.41092},{"c":1.42,"h":1.46,"l":1.3314,"n":8586,"o":1.36,"t":"2026-01-20T05:00:00Z","v":2153107,"vw":1.411212},{"c":1.47,"h":1.48,"l":1.415,"n":4751,"o":1.44,"t":"2026-01-21T05:00:00Z","v":1426446,"vw":1.449458},{"c":1.52,"h":1.555,"l":1.47,"n":7569,"o":1.48,"t":"2026-01-22T05:00:00Z","v":2191208,"vw":1.52658},{"c":1.46,"h":1.52,"l":1.4306,"n":7265,"o":1.52,"t":"2026-01-23T05:00:00Z","v":1879161,"vw":1.455095},{"c":1.39,"h":1.4486,"l":1.38,"n":6857,"o":1.44,"t":"2026-01-26T05:00:00Z","v":1669145,"vw":1.399992},{"c":1.42,"h":1.45,"l":1.39,"n":5718,"o":1.39,"t":"2026-01-27T05:00:00Z","v":1370075,"vw":1.427332},{"c":1.45,"h":1.46,"l":1.39,"n":7208,"o":1.44,"t":"2026-01-28T05:00:00Z","v":1709973,"vw":1.426255},{"c":1.43,"h":1.48,"l":1.42,"n":4072,"o":1.47,"t":"2026-01-29T05:00:00Z","v":893923,"vw":1.448739},{"c":1.37,"h":1.445,"l":1.37,"n":8128,"o":1.43,"t":"2026-01-30T05:00:00Z","v":2078512,"vw":1.3875},{"c":1.38,"h":1.41,"l":1.36,"n":7298,"o":1.38,"t":"2026-02-02T05:00:00Z","v":1126125,"vw":1.382854},{"c":1.38,"h":1.45,"l":1.37,"n":5230,"o":1.4,"t":"2026-02-03T05:00:00Z","v":1215080,"vw":1.403516},{"c":1.38,"h":1.41,"l":1.35,"n":4261,"o":1.37,"t":"2026-02-04T05:00:00Z","v":1224134,"vw":1.373128},{"c":1.32,"h":1.39,"l":1.31,"n":6548,"o":1.38,"t":"2026-02-05T05:00:00Z","v":2046304,"vw":1.346255},{"c":1.42,"h":1.43,"l":1.33,"n":7011,"o":1.34,"t":"2026-02-06T05:00:00Z","v":1176661,"vw":1.397089},{"c":1.46,"h":1.47,"l":1.4,"n":3114,"o":1.42,"t":"2026-02-09T05:00:00Z","v":744654,"vw":1.435083},{"c":1.43,"h":1.48,"l":1.4023,"n":4892,"o":1.41,"t":"2026-02-10T05:00:00Z","v":1174414,"vw":1.453355},{"c":1.43,"h":1.455,"l":1.38,"n":2466,"o":1.45,"t":"2026-02-11T05:00:00Z","v":971703,"vw":1.407787},{"c":1.38,"h":1.44,"l":1.3645,"n":3121,"o":1.43,"t":"2026-02-12T05:00:00Z","v":1046529,"vw":1.387838},{"c":1.4,"h":1.44,"l":1.385,"n":4658,"o":1.39,"t":"2026-02-13T05:00:00Z","v":926683,"vw":1.413285},{"c":1.51,"h":1.545,"l":1.41,"n":6265,"o":1.41,"t":"2026-02-17T05:00:00Z","v":1953451,"vw":1.490909},{"c":1.56,"h":1.59,"l":1.51,"n":4239,"o":1.55,"t":"2026-02-18T05:00:00Z","v":1244024,"vw":1.555598},{"c":1.64,"h":1.65,"l":1.5,"n":5451,"o":1.56,"t":"2026-02-19T05:00:00Z","v":1722373,"vw":1.572085},{"c":1.67,"h":1.7,"l":1.58,"n":7473,"o":1.65,"t":"2026-02-20T05:00:00Z","v":2205390,"vw":1.655057},{"c":1.73,"h":1.77,"l":1.69,"n":7144,"o":1.69,"t":"2026-02-23T05:00:00Z","v":1697570,"vw":1.719046},{"c":1.82,"h":1.885,"l":1.735,"n":13615,"o":1.75,"t":"2026-02-24T05:00:00Z","v":3481947,"vw":1.844473},{"c":1.76,"h":1.93,"l":1.715,"n":8667,"o":1.825,"t":"2026-02-25T05:00:00Z","v":2512143,"vw":1.81391},{"c":1.77,"h":1.8199,"l":1.68,"n":7461,"o":1.8,"t":"2026-02-26T05:00:00Z","v":1881858,"vw":1.738512},{"c":1.71,"h":1.78,"l":1.65,"n":5561,"o":1.78,"t":"2026-02-27T05:00:00Z","v":1519117,"vw":1.700562},{"c":1.67,"h":1.72,"l":1.63,"n":4771,"o":1.66,"t":"2026-03-02T05:00:00Z","v":1048059,"vw":1.678625},{"c":1.62,"h":1.655,"l":1.585,"n":5934,"o":1.62,"t":"2026-03-03T05:00:00Z","v":1426128,"vw":1.615604},{"c":1.63,"h":1.7099,"l":1.615,"n":7176,"o":1.65,"t":"2026-03-04T05:00:00Z","v":1488672,"vw":1.650407},{"c":1.485,"h":1.65,"l":1.465,"n":7751,"o":1.65,"t":"2026-03-05T05:00:00Z","v":1872434,"vw":1.520925},{"c":1.51,"h":1.55,"l":1.4925,"n":6196,"o":1.51,"t":"2026-03-06T05:00:00Z","v":1831196,"vw":1.512983},{"c":1.62,"h":1.67,"l":1.51,"n":6840,"o":1.51,"t":"2026-03-09T04:00:00Z","v":2307559,"vw":1.604157},{"c":1.6,"h":1.695,"l":1.585,"n":3756,"o":1.65,"t":"2026-03-10T04:00:00Z","v":1280601,"vw":1.641409},{"c":1.56,"h":1.63,"l":1.54,"n":3877,"o":1.59,"t":"2026-03-11T04:00:00Z","v":1187333,"vw":1.562882},{"c":1.46,"h":1.55,"l":1.45,"n":4473,"o":1.55,"t":"2026-03-12T04:00:00Z","v":1341239,"vw":1.479484},{"c":1.44,"h":1.5,"l":1.41,"n":4112,"o":1.47,"t":"2026-03-13T04:00:00Z","v":1527944,"vw":1.442119},{"c":1.51,"h":1.51,"l":1.445,"n":4083,"o":1.45,"t":"2026-03-16T04:00:00Z","v":1094432,"vw":1.486649},{"c":1.51,"h":1.53,"l":1.485,"n":3910,"o":1.52,"t":"2026-03-17T04:00:00Z","v":708440,"vw":1.504362},{"c":1.45,"h":1.5,"l":1.45,"n":3790,"o":1.47,"t":"2026-03-18T04:00:00Z","v":952405,"vw":1.471032},{"c":1.43,"h":1.44,"l":1.4,"n":4333,"o":1.44,"t":"2026-03-19T04:00:00Z","v":1243728,"vw":1.416857},{"c":1.37,"h":1.445,"l":1.36,"n":4348,"o":1.43,"t":"2026-03-20T04:00:00Z","v":1660948,"vw":1.405935},{"c":1.4,"h":1.44,"l":1.38,"n":3924,"o":1.4,"t":"2026-03-23T04:00:00Z","v":1343201,"vw":1.404174},{"c":1.32,"h":1.42,"l":1.31,"n":5724,"o":1.41,"t":"2026-03-24T04:00:00Z","v":2384740,"vw":1.361398},{"c":1.33,"h":1.37,"l":1.32,"n":6312,"o":1.35,"t":"2026-03-25T04:00:00Z","v":2478831,"vw":1.350621},{"c":1.29,"h":1.35,"l":1.28,"n":5672,"o":1.33,"t":"2026-03-26T04:00:00Z","v":2544816,"vw":1.322191},{"c":1.21,"h":1.2699,"l":1.175,"n":13972,"o":1.21,"t":"2026-03-27T04:00:00Z","v":4847921,"vw":1.214558},{"c":1.27,"h":1.31,"l":1.18,"n":6938,"o":1.225,"t":"2026-03-30T04:00:00Z","v":1929275,"vw":1.2632},{"c":1.38,"h":1.425,"l":1.3,"n":9515,"o":1.31,"t":"2026-03-31T04:00:00Z","v":3451472,"vw":1.389756},{"c":1.38,"h":1.44,"l":1.36,"n":4849,"o":1.39,"t":"2026-04-01T04:00:00Z","v":1529323,"vw":1.389035},{"c":1.41,"h":1.42,"l":1.31,"n":4480,"o":1.33,"t":"2026-04-02T04:00:00Z","v":1033411,"vw":1.392378},{"c":1.39,"h":1.425,"l":1.3818,"n":5050,"o":1.4,"t":"2026-04-06T04:00:00Z","v":1298246,"vw":1.404089},{"c":1.36,"h":1.39,"l":1.34,"n":3052,"o":1.37,"t":"2026-04-07T04:00:00Z","v":986756,"vw":1.361598},{"c":1.49,"h":1.5,"l":1.41,"n":5633,"o":1.445,"t":"2026-04-08T04:00:00Z","v":1823900,"vw":1.466585},{"c":1.47,"h":1.54,"l":1.4485,"n":6550,"o":1.49,"t":"2026-04-09T04:00:00Z","v":2049449,"vw":1.500427},{"c":1.49,"h":1.58,"l":1.49,"n":6869,"o":1.5,"t":"2026-04-10T04:00:00Z","v":1519588,"vw":1.524272},{"c":1.47,"h":1.545,"l":1.46,"n":3718,"o":1.46,"t":"2026-04-13T04:00:00Z","v":753316,"vw":1.485933},{"c":1.48,"h":1.52,"l":1.47,"n":4256,"o":1.47,"t":"2026-04-14T04:00:00Z","v":1523025,"vw":1.491391},{"c":1.49,"h":1.5,"l":1.45,"n":4589,"o":1.49,"t":"2026-04-15T04:00:00Z","v":1267141,"vw":1.477168},{"c":1.61,"h":1.62,"l":1.46,"n":5836,"o":1.48,"t":"2026-04-16T04:00:00Z","v":1607174,"vw":1.538417},{"c":1.6,"h":1.685,"l":1.6,"n":5666,"o":1.61,"t":"2026-04-17T04:00:00Z","v":2137333,"vw":1.640181},{"c":1.58,"h":1.6,"l":1.55,"n":2688,"o":1.6,"t":"2026-04-20T04:00:00Z","v":887503,"vw":1.576434},{"c":1.55,"h":1.59,"l":1.52,"n":3333,"o":1.58,"t":"2026-04-21T04:00:00Z","v":974646,"vw":1.550026},{"c":1.6,"h":1.6,"l":1.53,"n":3679,"o":1.53,"t":"2026-04-22T04:00:00Z","v":1037338,"vw":1.577537},{"c":1.53,"h":1.62,"l":1.525,"n":3964,"o":1.59,"t":"2026-04-23T04:00:00Z","v":1294453,"vw":1.561771},{"c":1.44,"h":1.525,"l":1.42,"n":5425,"o":1.51,"t":"2026-04-24T04:00:00Z","v":1371546,"vw":1.46753},{"c":1.42,"h":1.47,"l":1.41,"n":2284,"o":1.44,"t":"2026-04-27T04:00:00Z","v":659942,"vw":1.439019},{"c":1.48,"h":1.5,"l":1.405,"n":6454,"o":1.42,"t":"2026-04-28T04:00:00Z","v":1541387,"vw":1.4715},{"c":1.41,"h":1.45,"l":1.39,"n":3999,"o":1.43,"t":"2026-04-29T04:00:00Z","v":1611659,"vw":1.41359},{"c":1.41,"h":1.44,"l":1.4,"n":4149,"o":1.4,"t":"2026-04-30T04:00:00Z","v":710303,"vw":1.416909},{"c":1.47,"h":1.485,"l":1.4,"n":4025,"o":1.42,"t":"2026-05-01T04:00:00Z","v":857447,"vw":1.455858},{"c":1.57,"h":1.58,"l":1.46,"n":5987,"o":1.47,"t":"2026-05-04T04:00:00Z","v":2216057,"vw":1.538524},{"c":1.64,"h":1.67,"l":1.575,"n":4316,"o":1.6,"t":"2026-05-05T04:00:00Z","v":1379516,"vw":1.624025},{"c":1.7,"h":1.75,"l":1.65,"n":6136,"o":1.68,"t":"2026-05-06T04:00:00Z","v":2173146,"vw":1.712736},{"c":1.61,"h":1.74,"l":1.57,"n":4237,"o":1.72,"t":"2026-05-07T04:00:00Z","v":1279733,"vw":1.624576},{"c":1.57,"h":1.6399,"l":1.55,"n":4419,"o":1.62,"t":"2026-05-08T04:00:00Z","v":1204368,"vw":1.59185},{"c":1.58,"h":1.66,"l":1.575,"n":4326,"o":1.59,"t":"2026-05-11T04:00:00Z","v":1285357,"vw":1.61705},{"c":1.6,"h":1.61,"l":1.54,"n":3949,"o":1.57,"t":"2026-05-12T04:00:00Z","v":1094784,"vw":1.569976},{"c":1.71,"h":1.7499,"l":1.57,"n":6328,"o":1.59,"t":"2026-05-13T04:00:00Z","v":1996057,"vw":1.698627},{"c":1.59,"h":1.61,"l":1.4301,"n":8161,"o":1.56,"t":"2026-05-14T04:00:00Z","v":2996686,"vw":1.536336},{"c":1.63,"h":1.63,"l":1.53,"n":6906,"o":1.58,"t":"2026-05-15T04:00:00Z","v":1482841,"vw":1.587711},{"c":1.8,"h":1.95,"l":1.62,"n":16265,"o":1.62,"t":"2026-05-18T04:00:00Z","v":5951538,"vw":1.854661},{"c":1.63,"h":1.81,"l":1.62,"n":6493,"o":1.81,"t":"2026-05-19T04:00:00Z","v":1709528,"vw":1.677471},{"c":1.62,"h":1.7093,"l":1.6,"n":3457,"o":1.64,"t":"2026-05-20T04:00:00Z","v":924945,"vw":1.641081},{"c":1.65,"h":1.68,"l":1.6,"n":3682,"o":1.61,"t":"2026-05-21T04:00:00Z","v":668938,"vw":1.643774},{"c":1.7,"h":1.75,"l":1.6646,"n":5097,"o":1.67,"t":"2026-05-22T04:00:00Z","v":1043479,"vw":1.723844},{"c":1.68,"h":1.74,"l":1.67,"n":3612,"o":1.74,"t":"2026-05-26T04:00:00Z","v":1071378,"vw":1.702819},{"c":1.68,"h":1.757,"l":1.66,"n":5696,"o":1.69,"t":"2026-05-27T04:00:00Z","v":1531834,"vw":1.722586},{"c":1.77,"h":1.805,"l":1.67,"n":5619,"o":1.69,"t":"2026-05-28T04:00:00Z","v":1612465,"vw":1.744536},{"c":1.87,"h":1.885,"l":1.715,"n":6800,"o":1.77,"t":"2026-05-29T04:00:00Z","v":2402594,"vw":1.823783},{"c":1.84,"h":1.8878,"l":1.76,"n":4965,"o":1.86,"t":"2026-06-01T04:00:00Z","v":1531300,"vw":1.828549},{"c":1.75,"h":1.84,"l":1.75,"n":4241,"o":1.81,"t":"2026-06-02T04:00:00Z","v":1167395,"vw":1.784706},{"c":1.62,"h":1.78,"l":1.595,"n":6575,"o":1.78,"t":"2026-06-03T04:00:00Z","v":2063911,"vw":1.64445},{"c":1.66,"h":1.755,"l":1.635,"n":5413,"o":1.64,"t":"2026-06-04T04:00:00Z","v":1272848,"vw":1.703362},{"c":1.53,"h":1.66,"l":1.505,"n":4654,"o":1.66,"t":"2026-06-05T04:00:00Z","v":1461945,"vw":1.550185},{"c":1.46,"h":1.555,"l":1.4201,"n":4795,"o":1.54,"t":"2026-06-08T04:00:00Z","v":1536937,"vw":1.458077},{"c":1.46,"h":1.49,"l":1.38,"n":5432,"o":1.48,"t":"2026-06-09T04:00:00Z","v":1567475,"vw":1.433847},{"c":1.48,"h":1.5002,"l":1.44,"n":3072,"o":1.46,"t":"2026-06-10T04:00:00Z","v":890728,"vw":1.471892},{"c":1.56,"h":1.58,"l":1.4401,"n":3295,"o":1.49,"t":"2026-06-11T04:00:00Z","v":923506,"vw":1.545085},{"c":1.56,"h":1.64,"l":1.52,"n":3570,"o":1.57,"t":"2026-06-12T04:00:00Z","v":1019753,"vw":1.588973},{"c":1.5,"h":1.66,"l":1.5,"n":4057,"o":1.58,"t":"2026-06-15T04:00:00Z","v":1277626,"vw":1.565214},{"c":1.49,"h":1.54,"l":1.46,"n":3550,"o":1.5,"t":"2026-06-16T04:00:00Z","v":877312,"vw":1.493099},{"c":1.53,"h":1.6,"l":1.48,"n":4276,"o":1.49,"t":"2026-06-17T04:00:00Z","v":999297,"vw":1.545777},{"c":1.51,"h":1.59,"l":1.505,"n":2526,"o":1.55,"t":"2026-06-18T04:00:00Z","v":844842,"vw":1.527265},{"c":1.49,"h":1.57,"l":1.49,"n":3244,"o":1.52,"t":"2026-06-22T04:00:00Z","v":789492,"vw":1.517586},{"c":1.66,"h":1.67,"l":1.48,"n":5435,"o":1.48,"t":"2026-06-23T04:00:00Z","v":1572659,"vw":1.610955},{"c":1.59,"h":1.68,"l":1.58,"n":5622,"o":1.64,"t":"2026-06-24T04:00:00Z","v":1105168,"vw":1.609509},{"c":1.59,"h":1.68,"l":1.58,"n":3427,"o":1.61,"t":"2026-06-25T04:00:00Z","v":606586,"vw":1.628062},{"c":1.61,"h":1.665,"l":1.585,"n":2809,"o":1.59,"t":"2026-06-26T04:00:00Z","v":771919,"vw":1.62038},{"c":1.65,"h":1.655,"l":1.605,"n":3352,"o":1.61,"t":"2026-06-29T04:00:00Z","v":959844,"vw":1.629512},{"c":1.6,"h":1.65,"l":1.59,"n":3130,"o":1.64,"t":"2026-06-30T04:00:00Z","v":1067971,"vw":1.620633},{"c":1.58,"h":1.6289,"l":1.55,"n":2922,"o":1.6,"t":"2026-07-01T04:00:00Z","v":698734,"vw":1.583785},{"c":1.58,"h":1.72,"l":1.565,"n":4442,"o":1.6,"t":"2026-07-02T04:00:00Z","v":1442624,"vw":1.631599},{"c":1.63,"h":1.655,"l":1.575,"n":3956,"o":1.58,"t":"2026-07-06T04:00:00Z","v":1039050,"vw":1.62353},{"c":1.61,"h":1.6369,"l":1.58,"n":3217,"o":1.63,"t":"2026-07-07T04:00:00Z","v":755333,"vw":1.606425},{"c":1.7,"h":1.745,"l":1.6,"n":5506,"o":1.6,"t":"2026-07-08T04:00:00Z","v":1673455,"vw":1.688653},{"c":1.69,"h":1.72,"l":1.63,"n":3886,"o":1.71,"t":"2026-07-09T04:00:00Z","v":1111061,"vw":1.66319},{"c":1.61,"h":1.7,"l":1.54,"n":4383,"o":1.7,"t":"2026-07-10T04:00:00Z","v":1348322,"vw":1.589472},{"c":1.48,"h":1.57,"l":1.48,"n":7025,"o":1.57,"t":"2026-07-13T04:00:00Z","v":2092990,"vw":1.517095},{"c":1.45,"h":1.53,"l":1.4,"n":10601,"o":1.495,"t":"2026-07-14T04:00:00Z","v":3005290,"vw":1.444536},{"c":1.51,"h":1.53,"l":1.41,"n":4807,"o":1.45,"t":"2026-07-15T04:00:00Z","v":1442564,"vw":1.487846},{"c":1.46,"h":1.515,"l":1.45,"n":5305,"o":1.48,"t":"2026-07-16T04:00:00Z","v":1112748,"vw":1.481781},{"c":1.44,"h":1.47,"l":1.42,"n":3341,"o":1.45,"t":"2026-07-17T04:00:00Z","v":760302,"vw":1.440752},{"c":1.4,"h":1.48,"l":1.39,"n":3426,"o":1.45,"t":"2026-07-20T04:00:00Z","v":852542,"vw":1.413153},{"c":1.465,"h":1.485,"l":1.38,"n":3970,"o":1.38,"t":"2026-07-21T04:00:00Z","v":879144,"vw":1.453199},{"c":1.44,"h":1.49,"l":1.42,"n":1895,"o":1.49,"t":"2026-07-22T04:00:00Z","v":493302,"vw":1.452651},{"c":1.52,"h":1.535,"l":1.414,"n":4064,"o":1.42,"t":"2026-07-23T04:00:00Z","v":970710,"vw":1.484228},{"c":1.45,"h":1.54,"l":1.435,"n":3424,"o":1.53,"t":"2026-07-24T04:00:00Z","v":717018,"vw":1.480241},{"c":1.46,"h":1.54,"l":1.455,"n":2648,"o":1.46,"t":"2026-07-27T04:00:00Z","v":506171,"vw":1.492545},{"c":1.45,"h":1.47,"l":1.41,"n":2595,"o":1.47,"t":"2026-07-28T04:00:00Z","v":527904,"vw":1.438707},{"c":1.46,"h":1.48,"l":1.41,"n":2693,"o":1.45,"t":"2026-07-29T04:00:00Z","v":652000,"vw":1.443906},{"c":1.53,"h":1.58,"l":1.455,"n":4510,"o":1.46,"t":"2026-07-30T04:00:00Z","v":1745741,"vw":1.531634},{"c":1.49,"h":1.55,"l":1.47,"n":5012,"o":1.53,"t":"2026-07-31T04:00:00Z","v":815075,"vw":1.510597},{"c":1.82,"h":2.08,"l":1.61,"n":51566,"o":1.715,"t":"2026-08-03T04:00:00Z","v":13438845,"vw":1.905111},{"c":1.95,"h":2.02,"l":1.8,"n":20184,"o":1.82,"t":"2026-08-04T04:00:00Z","v":4210013,"vw":1.941496},{"c":1.9,"h":1.98,"l":1.84,"n":8970,"o":1.95,"t":"2026-08-05T04:00:00Z","v":1577037,"vw":1.897592},{"c":2,"h":2.045,"l":1.905,"n":13657,"o":1.96,"t":"2026-08-06T04:00:00Z","v":3776636,"vw":1.989536},{"c":2.11,"h":2.13,"l":2.025,"n":9909,"o":2.04,"t":"2026-08-07T04:00:00Z","v":2034787,"vw":2.084019},{"c":2.07,"h":2.205,"l":2.05,"n":16165,"o":2.11,"t":"2026-08-10T04:00:00Z","v":2927539,"vw":2.123158},{"c":2.33,"h":2.43,"l":2.02,"n":38768,"o":2.04,"t":"2026-08-11T04:00:00Z","v":7684999,"vw":2.297796},{"c":2.12,"h":2.41,"l":2.09,"n":16015,"o":2.34,"t":"2026-08-12T04:00:00Z","v":4057291,"vw":2.172148},{"c":2.22,"h":2.2691,"l":2.06,"n":10597,"o":2.12,"t":"2026-08-13T04:00:00Z","v":2238909,"vw":2.205421},{"c":2.15,"h":2.24,"l":2.04,"n":14405,"o":2.22,"t":"2026-08-14T04:00:00Z","v":2395505,"vw":2.111766},{"c":2.28,"h":2.33,"l":2.13,"n":11804,"o":2.15,"t":"2026-08-17T04:00:00Z","v":3026126,"vw":2.277361},{"c":2.29,"h":2.345,"l":2.215,"n":10075,"o":2.25,"t":"2026-08-18T04:00:00Z","v":3363443,"vw":2.283991},{"c":2.54,"h":2.58,"l":2.33,"n":25446,"o":2.36,"t":"2026-08-19T04:00:00Z","v":7840822,"vw":2.475661},{"c":2.46,"h":2.525,"l":2.43,"n":12738,"o":2.47,"t":"2026-08-20T04:00:00Z","v":3254244,"vw":2.475512},{"c":2.41,"h":2.51,"l":2.4,"n":11522,"o":2.47,"t":"2026-08-21T04:00:00Z","v":2409916,"vw":2.426224},{"c":2.34,"h":2.405,"l":2.31,"n":6325,"o":2.4,"t":"2026-08-24T04:00:00Z","v":1222566,"vw":2.350318},{"c":2.44,"h":2.45,"l":2.36,"n":7512,"o":2.38,"t":"2026-08-25T04:00:00Z","v":1517562,"vw":2.406303},{"c":2.33,"h":2.42,"l":2.315,"n":6565,"o":2.41,"t":"2026-08-26T04:00:00Z","v":1433343,"vw":2.337512},{"c":2.36,"h":2.42,"l":2.305,"n":7563,"o":2.32,"t":"2026-08-27T04:00:00Z","v":1229352,"vw":2.365146},{"c":2.34,"h":2.36,"l":2.28,"n":6009,"o":2.35,"t":"2026-08-28T04:00:00Z","v":1436919,"vw":2.317147},{"c":2.35,"h":2.38,"l":2.295,"n":5468,"o":2.315,"t":"2026-08-31T04:00:00Z","v":1197040,"vw":2.332855},{"c":2.31,"h":2.38,"l":2.3,"n":5790,"o":2.31,"t":"2026-09-01T04:00:00Z","v":1477753,"vw":2.335322},{"c":2.24,"h":2.375,"l":2.22,"n":9707,"o":2.32,"t":"2026-09-02T04:00:00Z","v":2306304,"vw":2.275028},{"c":2.29,"h":2.325,"l":2.255,"n":8825,"o":2.26,"t":"2026-09-03T04:00:00Z","v":1909504,"vw":2.287853},{"c":2.24,"h":2.31,"l":2.22,"n":8775,"o":2.31,"t":"2026-09-04T04:00:00Z","v":1834874,"vw":2.245186},{"c":2.11,"h":2.23,"l":2.1,"n":8083,"o":2.22,"t":"2026-09-08T04:00:00Z","v":2568202,"vw":2.144653},{"c":2.03,"h":2.1,"l":2.02,"n":6152,"o":2.1,"t":"2026-09-09T04:00:00Z","v":1715450,"vw":2.056564},{"c":1.96,"h":2.02,"l":1.95,"n":5008,"o":2,"t":"2026-09-10T04:00:00Z","v":1327994,"vw":1.979732},{"c":1.88,"h":1.98,"l":1.87,"n":5709,"o":1.98,"t":"2026-09-11T04:00:00Z","v":1724850,"vw":1.895527},{"c":1.94,"h":1.95,"l":1.85,"n":5385,"o":1.86,"t":"2026-09-14T04:00:00Z","v":1478111,"vw":1.914789},{"c":1.89,"h":1.959,"l":1.875,"n":5563,"o":1.95,"t":"2026-09-15T04:00:00Z","v":978743,"vw":1.895604},{"c":1.87,"h":1.96,"l":1.835,"n":8648,"o":1.95,"t":"2026-09-16T04:00:00Z","v":1914009,"vw":1.902053},{"c":1.92,"h":1.95,"l":1.89,"n":5473,"o":1.915,"t":"2026-09-17T04:00:00Z","v":1089859,"vw":1.925332},{"c":1.94,"h":1.95,"l":1.88,"n":6042,"o":1.92,"t":"2026-09-18T04:00:00Z","v":1768663,"vw":1.919746},{"c":1.94,"h":1.96,"l":1.91,"n":3935,"o":1.95,"t":"2026-09-21T04:00:00Z","v":1100297,"vw":1.941487},{"c":2.03,"h":2.08,"l":1.94,"n":7254,"o":1.96,"t":"2026-09-22T04:00:00Z","v":1561981,"vw":2.018955},{"c":1.95,"h":2.05,"l":1.92,"n":5902,"o":2.04,"t":"2026-09-23T04:00:00Z","v":1441982,"vw":1.953575},{"c":1.91,"h":1.9677,"l":1.88,"n":8469,"o":1.95,"t":"2026-09-24T04:00:00Z","v":1818103,"vw":1.910403},{"c":1.855,"h":1.9451,"l":1.85,"n":5427,"o":1.91,"t":"2026-09-25T04:00:00Z","v":1382748,"vw":1.879135},{"c":1.86,"h":1.8899,"l":1.79,"n":5451,"o":1.82,"t":"2026-09-28T04:00:00Z","v":1394009,"vw":1.844405},{"c":1.86,"h":1.88,"l":1.8,"n":8130,"o":1.86,"t":"2026-09-29T04:00:00Z","v":1770911,"vw":1.838399},{"c":1.94,"h":1.99,"l":1.865,"n":4905,"o":1.88,"t":"2026-09-30T04:00:00Z","v":1159409,"vw":1.937107},{"c":1.85,"h":1.94,"l":1.85,"n":6152,"o":1.94,"t":"2026-10-01T04:00:00Z","v":1458803,"vw":1.876216},{"c":1.78,"h":1.88,"l":1.76,"n":6484,"o":1.85,"t":"2026-10-02T04:00:00Z","v":1811791,"vw":1.796296},{"c":1.83,"h":1.86,"l":1.75,"n":7596,"o":1.78,"t":"2026-10-05T04:00:00Z","v":2521540,"vw":1.813276},{"c":1.79,"h":1.87,"l":1.764,"n":6885,"o":1.84,"t":"2026-10-06T04:00:00Z","v":1682587,"vw":1.80111},{"c":1.81,"h":1.81,"l":1.73,"n":5211,"o":1.78,"t":"2026-10-07T04:00:00Z","v":1551331,"vw":1.791186},{"c":1.77,"h":1.78,"l":1.72,"n":5047,"o":1.78,"t":"2026-10-08T04:00:00Z","v":1602320,"vw":1.743834},{"c":1.81,"h":1.82,"l":1.73,"n":6893,"o":1.75,"t":"2026-10-09T04:00:00Z","v":1476355,"vw":1.79633},{"c":1.74,"h":1.82,"l":1.74,"n":4521,"o":1.82,"t":"2026-10-12T04:00:00Z","v":1056837,"vw":1.759766},{"c":1.62,"h":1.74,"l":1.6,"n":8259,"o":1.74,"t":"2026-10-13T04:00:00Z","v":2420320,"vw":1.647592},{"c":1.69,"h":1.7,"l":1.6,"n":6598,"o":1.61,"t":"2026-10-14T04:00:00Z","v":2590119,"vw":1.667251},{"c":1.72,"h":1.74,"l":1.68,"n":6157,"o":1.7,"t":"2026-10-15T04:00:00Z","v":1486318,"vw":1.713675},{"c":1.6,"h":1.74,"l":1.59,"n":6889,"o":1.74,"t":"2026-10-16T04:00:00Z","v":2350682,"vw":1.631898},{"c":1.59,"h":1.6,"l":1.54,"n":5139,"o":1.59,"t":"2026-10-19T04:00:00Z","v":1522793,"vw":1.575864},{"c":1.66,"h":1.68,"l":1.575,"n":10181,"o":1.59,"t":"2026-10-20T04:00:00Z","v":2636851,"vw":1.622159},{"c":1.62,"h":1.685,"l":1.61,"n":9120,"o":1.68,"t":"2026-10-21T04:00:00Z","v":1825541,"vw":1.646727},{"c":1.58,"h":1.64,"l":1.5301,"n":6342,"o":1.63,"t":"2026-10-22T04:00:00Z","v":1920128,"vw":1.579075},{"c":1.505,"h":1.58,"l":1.5,"n":1148,"o":1.58,"t":"2026-10-23T04:00:00Z","v":524623,"vw":1.53227}],"volatilityBars":[{"c":1.96,"h":1.96,"l":1.96,"n":5,"o":1.96,"t":"2026-09-22T08:00:00Z","v":299,"vw":1.96},{"c":1.97,"h":1.97,"l":1.965,"n":21,"o":1.965,"t":"2026-09-22T13:15:00Z","v":223,"vw":1.967549},{"c":1.9598,"h":1.96,"l":1.94,"n":68,"o":1.96,"t":"2026-09-22T13:30:00Z","v":43179,"vw":1.947392},{"c":1.97,"h":1.975,"l":1.9592,"n":148,"o":1.9592,"t":"2026-09-22T13:45:00Z","v":40146,"vw":1.963569},{"c":2.005,"h":2.005,"l":1.965,"n":236,"o":1.97,"t":"2026-09-22T14:00:00Z","v":65666,"vw":1.984452},{"c":1.965,"h":2,"l":1.965,"n":264,"o":2,"t":"2026-09-22T14:15:00Z","v":61140,"vw":1.982996},{"c":1.985,"h":1.99,"l":1.96,"n":550,"o":1.965,"t":"2026-09-22T14:30:00Z","v":150287,"vw":1.979867},{"c":1.9927,"h":1.995,"l":1.98,"n":75,"o":1.985,"t":"2026-09-22T14:45:00Z","v":39963,"vw":1.983027},{"c":2.005,"h":2.015,"l":1.995,"n":210,"o":1.995,"t":"2026-09-22T15:00:00Z","v":35431,"vw":2.008373},{"c":2.005,"h":2.015,"l":2.005,"n":112,"o":2.005,"t":"2026-09-22T15:15:00Z","v":16148,"vw":2.008448},{"c":1.995,"h":2.005,"l":1.99,"n":155,"o":2.005,"t":"2026-09-22T15:30:00Z","v":21243,"vw":2.000582},{"c":1.99,"h":2,"l":1.985,"n":182,"o":1.99,"t":"2026-09-22T15:45:00Z","v":40846,"vw":1.991136},{"c":1.995,"h":2,"l":1.995,"n":37,"o":2,"t":"2026-09-22T16:00:00Z","v":2757,"vw":1.997696},{"c":2.0108,"h":2.0108,"l":1.995,"n":235,"o":1.998,"t":"2026-09-22T16:15:00Z","v":47955,"vw":2.000616},{"c":2.025,"h":2.035,"l":2.0107,"n":266,"o":2.015,"t":"2026-09-22T16:30:00Z","v":89075,"vw":2.022934},{"c":2.035,"h":2.035,"l":2.025,"n":115,"o":2.025,"t":"2026-09-22T16:45:00Z","v":14180,"vw":2.029694},{"c":2.02,"h":2.035,"l":2.01,"n":509,"o":2.035,"t":"2026-09-22T17:00:00Z","v":137402,"vw":2.018412},{"c":2.005,"h":2.02,"l":2.005,"n":225,"o":2.02,"t":"2026-09-22T17:15:00Z","v":38612,"vw":2.014123},{"c":2.01,"h":2.015,"l":2.005,"n":251,"o":2.005,"t":"2026-09-22T17:30:00Z","v":56014,"vw":2.010698},{"c":2.03,"h":2.03,"l":2.005,"n":185,"o":2.01,"t":"2026-09-22T17:45:00Z","v":31996,"vw":2.014491},{"c":2.04,"h":2.04,"l":2.025,"n":142,"o":2.03,"t":"2026-09-22T18:00:00Z","v":25661,"vw":2.03547},{"c":2.045,"h":2.05,"l":2.035,"n":177,"o":2.035,"t":"2026-09-22T18:15:00Z","v":20660,"vw":2.040477},{"c":2.045,"h":2.045,"l":2.04,"n":104,"o":2.045,"t":"2026-09-22T18:30:00Z","v":13208,"vw":2.042425},{"c":2.07,"h":2.07,"l":2.0424,"n":278,"o":2.045,"t":"2026-09-22T18:45:00Z","v":48470,"vw":2.0542},{"c":2.06,"h":2.07,"l":2.06,"n":185,"o":2.065,"t":"2026-09-22T19:00:00Z","v":39837,"vw":2.062817},{"c":2.075,"h":2.08,"l":2.06,"n":274,"o":2.06,"t":"2026-09-22T19:15:00Z","v":59859,"vw":2.069301},{"c":2.051,"h":2.08,"l":2.05,"n":747,"o":2.08,"t":"2026-09-22T19:30:00Z","v":186759,"vw":2.068398},{"c":2.04,"h":2.06,"l":2.03,"n":1043,"o":2.055,"t":"2026-09-22T19:45:00Z","v":171040,"vw":2.043295},{"c":2.03,"h":2.04,"l":2.03,"n":13,"o":2.03,"t":"2026-09-22T20:00:00Z","v":44720,"vw":2.030448},{"c":2.07,"h":2.07,"l":2.07,"n":4,"o":2.07,"t":"2026-09-22T20:15:00Z","v":5600,"vw":2.07},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-09-22T20:45:00Z","v":125,"vw":2.03},{"c":2.031,"h":2.031,"l":2.031,"n":2,"o":2.031,"t":"2026-09-22T21:15:00Z","v":400,"vw":2.031},{"c":2.06,"h":2.06,"l":2.06,"n":2,"o":2.06,"t":"2026-09-22T21:45:00Z","v":1000,"vw":2.06},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-09-22T22:30:00Z","v":100,"vw":2.1},{"c":2.08,"h":2.08,"l":2.07,"n":5,"o":2.07,"t":"2026-09-22T22:45:00Z","v":2500,"vw":2.079598},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-09-22T23:00:00Z","v":142,"vw":2.04},{"c":2.03,"h":2.06,"l":2.03,"n":7,"o":2.06,"t":"2026-09-23T08:00:00Z","v":1255,"vw":2.056707},{"c":2.0304,"h":2.0304,"l":2.0304,"n":1,"o":2.0304,"t":"2026-09-23T10:15:00Z","v":404,"vw":2.0304},{"c":2.045,"h":2.045,"l":2.045,"n":1,"o":2.045,"t":"2026-09-23T11:30:00Z","v":200,"vw":2.045},{"c":2.04,"h":2.04,"l":2.04,"n":2,"o":2.04,"t":"2026-09-23T12:00:00Z","v":3422,"vw":2.04},{"c":2.06,"h":2.06,"l":2.06,"n":2,"o":2.06,"t":"2026-09-23T13:00:00Z","v":1668,"vw":2.06},{"c":2.0209,"h":2.05,"l":2.005,"n":405,"o":2.04,"t":"2026-09-23T13:30:00Z","v":77867,"vw":2.027393},{"c":2.015,"h":2.0292,"l":2.01,"n":80,"o":2.025,"t":"2026-09-23T13:45:00Z","v":13450,"vw":2.017411},{"c":2.005,"h":2.02,"l":1.99,"n":328,"o":2.01,"t":"2026-09-23T14:00:00Z","v":102197,"vw":2.010313},{"c":2.005,"h":2.01,"l":2,"n":89,"o":2.005,"t":"2026-09-23T14:15:00Z","v":15285,"vw":2.006804},{"c":1.975,"h":2.005,"l":1.97,"n":239,"o":2.005,"t":"2026-09-23T14:30:00Z","v":54955,"vw":1.988621},{"c":1.9592,"h":1.97,"l":1.95,"n":210,"o":1.97,"t":"2026-09-23T14:45:00Z","v":66242,"vw":1.958854},{"c":1.96,"h":1.96,"l":1.95,"n":88,"o":1.955,"t":"2026-09-23T15:00:00Z","v":25806,"vw":1.957235},{"c":1.955,"h":1.9691,"l":1.955,"n":119,"o":1.955,"t":"2026-09-23T15:15:00Z","v":31685,"vw":1.95779},{"c":1.955,"h":1.96,"l":1.95,"n":46,"o":1.955,"t":"2026-09-23T15:30:00Z","v":6681,"vw":1.954401},{"c":1.945,"h":1.955,"l":1.94,"n":87,"o":1.955,"t":"2026-09-23T15:45:00Z","v":27194,"vw":1.948952},{"c":1.945,"h":1.95,"l":1.945,"n":30,"o":1.945,"t":"2026-09-23T16:00:00Z","v":4464,"vw":1.946597},{"c":1.935,"h":1.95,"l":1.93,"n":162,"o":1.945,"t":"2026-09-23T16:15:00Z","v":62137,"vw":1.942153},{"c":1.94,"h":1.9492,"l":1.93,"n":243,"o":1.935,"t":"2026-09-23T16:30:00Z","v":49116,"vw":1.940465},{"c":1.935,"h":1.94,"l":1.935,"n":211,"o":1.94,"t":"2026-09-23T16:45:00Z","v":49599,"vw":1.939036},{"c":1.925,"h":1.935,"l":1.92,"n":180,"o":1.93,"t":"2026-09-23T17:00:00Z","v":40191,"vw":1.926792},{"c":1.935,"h":1.935,"l":1.925,"n":88,"o":1.925,"t":"2026-09-23T17:15:00Z","v":15301,"vw":1.929301},{"c":1.935,"h":1.94,"l":1.93,"n":140,"o":1.935,"t":"2026-09-23T17:30:00Z","v":13011,"vw":1.935575},{"c":1.935,"h":1.94,"l":1.93,"n":104,"o":1.93,"t":"2026-09-23T17:45:00Z","v":9779,"vw":1.934166},{"c":1.925,"h":1.94,"l":1.92,"n":348,"o":1.94,"t":"2026-09-23T18:00:00Z","v":183476,"vw":1.929081},{"c":1.92,"h":1.9292,"l":1.92,"n":150,"o":1.925,"t":"2026-09-23T18:15:00Z","v":20277,"vw":1.924212},{"c":1.925,"h":1.93,"l":1.92,"n":203,"o":1.925,"t":"2026-09-23T18:30:00Z","v":34973,"vw":1.924834},{"c":1.935,"h":1.9392,"l":1.92,"n":103,"o":1.925,"t":"2026-09-23T18:45:00Z","v":18735,"vw":1.930516},{"c":1.945,"h":1.96,"l":1.925,"n":648,"o":1.93,"t":"2026-09-23T19:00:00Z","v":195121,"vw":1.944922},{"c":1.94,"h":1.95,"l":1.94,"n":98,"o":1.945,"t":"2026-09-23T19:15:00Z","v":16221,"vw":1.943133},{"c":1.935,"h":1.9463,"l":1.935,"n":296,"o":1.945,"t":"2026-09-23T19:30:00Z","v":86297,"vw":1.940741},{"c":1.945,"h":1.95,"l":1.93,"n":900,"o":1.935,"t":"2026-09-23T19:45:00Z","v":185369,"vw":1.942803},{"c":1.95,"h":1.95,"l":1.95,"n":6,"o":1.95,"t":"2026-09-23T20:00:00Z","v":23291,"vw":1.95},{"c":1.9762,"h":1.9762,"l":1.9762,"n":1,"o":1.9762,"t":"2026-09-23T20:45:00Z","v":120,"vw":1.9762},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-09-23T22:30:00Z","v":504,"vw":1.98},{"c":1.9503,"h":1.9503,"l":1.9503,"n":1,"o":1.9503,"t":"2026-09-23T22:45:00Z","v":1000,"vw":1.9503},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-09-24T08:00:00Z","v":1000,"vw":1.97},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-09-24T10:30:00Z","v":1000,"vw":1.95},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-09-24T11:30:00Z","v":100,"vw":1.95},{"c":1.91,"h":1.9677,"l":1.91,"n":341,"o":1.95,"t":"2026-09-24T13:30:00Z","v":142067,"vw":1.93021},{"c":1.91,"h":1.92,"l":1.905,"n":96,"o":1.91,"t":"2026-09-24T13:45:00Z","v":36212,"vw":1.914762},{"c":1.915,"h":1.92,"l":1.895,"n":321,"o":1.91,"t":"2026-09-24T14:00:00Z","v":111557,"vw":1.908225},{"c":1.935,"h":1.935,"l":1.915,"n":245,"o":1.915,"t":"2026-09-24T14:15:00Z","v":36728,"vw":1.925759},{"c":1.93,"h":1.945,"l":1.93,"n":127,"o":1.935,"t":"2026-09-24T14:30:00Z","v":13734,"vw":1.938144},{"c":1.93,"h":1.945,"l":1.93,"n":188,"o":1.93,"t":"2026-09-24T14:45:00Z","v":91942,"vw":1.938714},{"c":1.92,"h":1.925,"l":1.92,"n":75,"o":1.925,"t":"2026-09-24T15:00:00Z","v":10358,"vw":1.924189},{"c":1.91,"h":1.93,"l":1.91,"n":120,"o":1.925,"t":"2026-09-24T15:15:00Z","v":20944,"vw":1.925093},{"c":1.92,"h":1.92,"l":1.91,"n":70,"o":1.91,"t":"2026-09-24T15:30:00Z","v":6289,"vw":1.916476},{"c":1.92,"h":1.925,"l":1.91,"n":125,"o":1.925,"t":"2026-09-24T15:45:00Z","v":37760,"vw":1.917709},{"c":1.905,"h":1.925,"l":1.9,"n":443,"o":1.925,"t":"2026-09-24T16:00:00Z","v":127219,"vw":1.904728},{"c":1.925,"h":1.93,"l":1.9,"n":313,"o":1.91,"t":"2026-09-24T16:15:00Z","v":64638,"vw":1.909806},{"c":1.92,"h":1.9291,"l":1.91,"n":206,"o":1.92,"t":"2026-09-24T16:30:00Z","v":40759,"vw":1.916378},{"c":1.91,"h":1.92,"l":1.91,"n":134,"o":1.915,"t":"2026-09-24T16:45:00Z","v":22135,"vw":1.916541},{"c":1.905,"h":1.915,"l":1.9,"n":668,"o":1.91,"t":"2026-09-24T17:00:00Z","v":126670,"vw":1.909591},{"c":1.9,"h":1.9099,"l":1.9,"n":174,"o":1.9,"t":"2026-09-24T17:15:00Z","v":20311,"vw":1.900573},{"c":1.89,"h":1.9091,"l":1.89,"n":136,"o":1.9,"t":"2026-09-24T17:30:00Z","v":31639,"vw":1.895855},{"c":1.89,"h":1.9,"l":1.88,"n":250,"o":1.89,"t":"2026-09-24T17:45:00Z","v":59411,"vw":1.891306},{"c":1.895,"h":1.895,"l":1.8907,"n":81,"o":1.8907,"t":"2026-09-24T18:00:00Z","v":9083,"vw":1.894087},{"c":1.89,"h":1.9,"l":1.89,"n":99,"o":1.895,"t":"2026-09-24T18:15:00Z","v":10909,"vw":1.895761},{"c":1.91,"h":1.92,"l":1.89,"n":364,"o":1.895,"t":"2026-09-24T18:30:00Z","v":74957,"vw":1.905085},{"c":1.915,"h":1.92,"l":1.91,"n":186,"o":1.91,"t":"2026-09-24T18:45:00Z","v":29381,"vw":1.913509},{"c":1.915,"h":1.93,"l":1.905,"n":643,"o":1.91,"t":"2026-09-24T19:00:00Z","v":155320,"vw":1.916461},{"c":1.89,"h":1.91,"l":1.89,"n":487,"o":1.91,"t":"2026-09-24T19:15:00Z","v":126771,"vw":1.900982},{"c":1.89,"h":1.9,"l":1.89,"n":544,"o":1.89,"t":"2026-09-24T19:30:00Z","v":67065,"vw":1.893319},{"c":1.9,"h":1.91,"l":1.89,"n":1778,"o":1.895,"t":"2026-09-24T19:45:00Z","v":303551,"vw":1.900138},{"c":1.91,"h":1.91,"l":1.91,"n":6,"o":1.91,"t":"2026-09-24T20:00:00Z","v":30466,"vw":1.91},{"c":1.91,"h":1.91,"l":1.91,"n":3,"o":1.91,"t":"2026-09-24T21:15:00Z","v":740,"vw":1.91},{"c":1.8901,"h":1.8901,"l":1.8901,"n":5,"o":1.8901,"t":"2026-09-24T23:00:00Z","v":1001,"vw":1.8901},{"c":1.92,"h":1.92,"l":1.92,"n":3,"o":1.92,"t":"2026-09-25T12:30:00Z","v":145,"vw":1.92},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-09-25T12:45:00Z","v":210,"vw":1.93},{"c":1.93,"h":1.93,"l":1.93,"n":2,"o":1.93,"t":"2026-09-25T13:00:00Z","v":3996,"vw":1.93},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-09-25T13:15:00Z","v":1998,"vw":1.93},{"c":1.88,"h":1.9451,"l":1.88,"n":285,"o":1.91,"t":"2026-09-25T13:30:00Z","v":95960,"vw":1.899642},{"c":1.89,"h":1.895,"l":1.88,"n":160,"o":1.88,"t":"2026-09-25T13:45:00Z","v":32052,"vw":1.887576},{"c":1.87,"h":1.89,"l":1.87,"n":248,"o":1.88,"t":"2026-09-25T14:00:00Z","v":96375,"vw":1.876083},{"c":1.88,"h":1.89,"l":1.865,"n":240,"o":1.87,"t":"2026-09-25T14:15:00Z","v":70230,"vw":1.874084},{"c":1.88,"h":1.885,"l":1.87,"n":159,"o":1.88,"t":"2026-09-25T14:30:00Z","v":45350,"vw":1.878938},{"c":1.89,"h":1.89,"l":1.88,"n":68,"o":1.885,"t":"2026-09-25T14:45:00Z","v":17401,"vw":1.886861},{"c":1.875,"h":1.895,"l":1.87,"n":185,"o":1.89,"t":"2026-09-25T15:00:00Z","v":60228,"vw":1.882226},{"c":1.875,"h":1.88,"l":1.87,"n":91,"o":1.8799,"t":"2026-09-25T15:15:00Z","v":18077,"vw":1.875229},{"c":1.87,"h":1.88,"l":1.87,"n":67,"o":1.875,"t":"2026-09-25T15:30:00Z","v":11823,"vw":1.875291},{"c":1.885,"h":1.9,"l":1.875,"n":524,"o":1.8791,"t":"2026-09-25T15:45:00Z","v":166839,"vw":1.892904},{"c":1.885,"h":1.8992,"l":1.885,"n":227,"o":1.885,"t":"2026-09-25T16:00:00Z","v":53001,"vw":1.890674},{"c":1.895,"h":1.8995,"l":1.8808,"n":141,"o":1.885,"t":"2026-09-25T16:15:00Z","v":30638,"vw":1.890219},{"c":1.89,"h":1.9,"l":1.89,"n":99,"o":1.895,"t":"2026-09-25T16:30:00Z","v":20689,"vw":1.897811},{"c":1.89,"h":1.895,"l":1.89,"n":51,"o":1.895,"t":"2026-09-25T16:45:00Z","v":8399,"vw":1.892615},{"c":1.89,"h":1.8991,"l":1.89,"n":52,"o":1.89,"t":"2026-09-25T17:00:00Z","v":10949,"vw":1.893568},{"c":1.88,"h":1.89,"l":1.88,"n":129,"o":1.89,"t":"2026-09-25T17:15:00Z","v":14557,"vw":1.885097},{"c":1.88,"h":1.885,"l":1.87,"n":187,"o":1.885,"t":"2026-09-25T17:30:00Z","v":56097,"vw":1.881367},{"c":1.88,"h":1.8899,"l":1.875,"n":173,"o":1.885,"t":"2026-09-25T17:45:00Z","v":56855,"vw":1.880242},{"c":1.875,"h":1.885,"l":1.87,"n":155,"o":1.885,"t":"2026-09-25T18:00:00Z","v":72694,"vw":1.873418},{"c":1.875,"h":1.875,"l":1.87,"n":55,"o":1.875,"t":"2026-09-25T18:15:00Z","v":12256,"vw":1.874914},{"c":1.875,"h":1.8798,"l":1.87,"n":37,"o":1.875,"t":"2026-09-25T18:30:00Z","v":7213,"vw":1.874316},{"c":1.875,"h":1.88,"l":1.87,"n":76,"o":1.875,"t":"2026-09-25T18:45:00Z","v":33377,"vw":1.877234},{"c":1.88,"h":1.88,"l":1.87,"n":136,"o":1.875,"t":"2026-09-25T19:00:00Z","v":25552,"vw":1.875124},{"c":1.87,"h":1.88,"l":1.87,"n":134,"o":1.88,"t":"2026-09-25T19:15:00Z","v":31068,"vw":1.87493},{"c":1.87,"h":1.8791,"l":1.865,"n":369,"o":1.87,"t":"2026-09-25T19:30:00Z","v":72149,"vw":1.870491},{"c":1.855,"h":1.875,"l":1.85,"n":1244,"o":1.87,"t":"2026-09-25T19:45:00Z","v":221272,"vw":1.861161},{"c":1.855,"h":1.855,"l":1.855,"n":6,"o":1.855,"t":"2026-09-25T20:00:00Z","v":30728,"vw":1.855},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-09-25T22:15:00Z","v":100,"vw":1.9},{"c":1.83,"h":1.85,"l":1.83,"n":13,"o":1.85,"t":"2026-09-28T12:45:00Z","v":5002,"vw":1.834331},{"c":1.83,"h":1.84,"l":1.83,"n":15,"o":1.84,"t":"2026-09-28T13:15:00Z","v":1506,"vw":1.833689},{"c":1.82,"h":1.82,"l":1.79,"n":529,"o":1.82,"t":"2026-09-28T13:30:00Z","v":191309,"vw":1.805267},{"c":1.805,"h":1.825,"l":1.8,"n":202,"o":1.82,"t":"2026-09-28T13:45:00Z","v":75006,"vw":1.807052},{"c":1.81,"h":1.825,"l":1.8,"n":230,"o":1.8,"t":"2026-09-28T14:00:00Z","v":94932,"vw":1.813477},{"c":1.825,"h":1.83,"l":1.81,"n":278,"o":1.815,"t":"2026-09-28T14:15:00Z","v":103763,"vw":1.822418},{"c":1.83,"h":1.835,"l":1.82,"n":138,"o":1.825,"t":"2026-09-28T14:30:00Z","v":41811,"vw":1.827192},{"c":1.84,"h":1.84,"l":1.831,"n":47,"o":1.835,"t":"2026-09-28T14:45:00Z","v":7056,"vw":1.834985},{"c":1.835,"h":1.84,"l":1.83,"n":127,"o":1.835,"t":"2026-09-28T15:00:00Z","v":15551,"vw":1.834804},{"c":1.83,"h":1.8399,"l":1.83,"n":141,"o":1.83,"t":"2026-09-28T15:15:00Z","v":18498,"vw":1.834807},{"c":1.83,"h":1.8399,"l":1.83,"n":191,"o":1.83,"t":"2026-09-28T15:30:00Z","v":37736,"vw":1.833043},{"c":1.835,"h":1.84,"l":1.825,"n":289,"o":1.835,"t":"2026-09-28T15:45:00Z","v":57993,"vw":1.833122},{"c":1.835,"h":1.84,"l":1.83,"n":143,"o":1.84,"t":"2026-09-28T16:00:00Z","v":14590,"vw":1.836084},{"c":1.85,"h":1.855,"l":1.835,"n":189,"o":1.835,"t":"2026-09-28T16:15:00Z","v":39101,"vw":1.845159},{"c":1.87,"h":1.885,"l":1.85,"n":434,"o":1.85,"t":"2026-09-28T16:30:00Z","v":172516,"vw":1.875507},{"c":1.87,"h":1.8792,"l":1.865,"n":138,"o":1.87,"t":"2026-09-28T16:45:00Z","v":19604,"vw":1.867884},{"c":1.88,"h":1.88,"l":1.86,"n":128,"o":1.865,"t":"2026-09-28T17:00:00Z","v":11639,"vw":1.868359},{"c":1.875,"h":1.875,"l":1.86,"n":133,"o":1.875,"t":"2026-09-28T17:15:00Z","v":37369,"vw":1.86842},{"c":1.875,"h":1.88,"l":1.8709,"n":92,"o":1.875,"t":"2026-09-28T17:30:00Z","v":6650,"vw":1.876101},{"c":1.875,"h":1.88,"l":1.87,"n":52,"o":1.875,"t":"2026-09-28T17:45:00Z","v":4005,"vw":1.875281},{"c":1.875,"h":1.875,"l":1.87,"n":31,"o":1.87,"t":"2026-09-28T18:00:00Z","v":2900,"vw":1.874},{"c":1.875,"h":1.8799,"l":1.87,"n":63,"o":1.875,"t":"2026-09-28T18:15:00Z","v":6802,"vw":1.873779},{"c":1.88,"h":1.885,"l":1.87,"n":261,"o":1.87,"t":"2026-09-28T18:30:00Z","v":61035,"vw":1.878687},{"c":1.885,"h":1.8899,"l":1.875,"n":232,"o":1.875,"t":"2026-09-28T18:45:00Z","v":41536,"vw":1.88152},{"c":1.885,"h":1.885,"l":1.88,"n":82,"o":1.88,"t":"2026-09-28T19:00:00Z","v":14134,"vw":1.884702},{"c":1.875,"h":1.885,"l":1.87,"n":192,"o":1.885,"t":"2026-09-28T19:15:00Z","v":56888,"vw":1.876517},{"c":1.87,"h":1.875,"l":1.86,"n":371,"o":1.875,"t":"2026-09-28T19:30:00Z","v":102339,"vw":1.865186},{"c":1.855,"h":1.87,"l":1.85,"n":594,"o":1.87,"t":"2026-09-28T19:45:00Z","v":105680,"vw":1.859351},{"c":1.8724,"h":1.873,"l":1.86,"n":8,"o":1.86,"t":"2026-09-28T20:00:00Z","v":44454,"vw":1.860286},{"c":1.8432,"h":1.85,"l":1.8432,"n":4,"o":1.85,"t":"2026-09-28T20:30:00Z","v":1122,"vw":1.843818},{"c":1.9,"h":1.9,"l":1.85,"n":4,"o":1.85,"t":"2026-09-29T12:00:00Z","v":454,"vw":1.861261},{"c":1.85,"h":1.87,"l":1.83,"n":224,"o":1.86,"t":"2026-09-29T13:30:00Z","v":49038,"vw":1.85008},{"c":1.83,"h":1.86,"l":1.83,"n":262,"o":1.841,"t":"2026-09-29T13:45:00Z","v":112781,"vw":1.846335},{"c":1.835,"h":1.835,"l":1.82,"n":450,"o":1.835,"t":"2026-09-29T14:00:00Z","v":120645,"vw":1.828677},{"c":1.825,"h":1.835,"l":1.82,"n":344,"o":1.835,"t":"2026-09-29T14:15:00Z","v":55159,"vw":1.827794},{"c":1.825,"h":1.83,"l":1.82,"n":143,"o":1.825,"t":"2026-09-29T14:30:00Z","v":14276,"vw":1.824329},{"c":1.82,"h":1.829,"l":1.82,"n":257,"o":1.82,"t":"2026-09-29T14:45:00Z","v":19761,"vw":1.822653},{"c":1.81,"h":1.83,"l":1.81,"n":286,"o":1.82,"t":"2026-09-29T15:00:00Z","v":40483,"vw":1.819744},{"c":1.805,"h":1.819,"l":1.8,"n":460,"o":1.81,"t":"2026-09-29T15:15:00Z","v":86366,"vw":1.807702},{"c":1.805,"h":1.815,"l":1.8,"n":440,"o":1.81,"t":"2026-09-29T15:30:00Z","v":127545,"vw":1.808469},{"c":1.805,"h":1.81,"l":1.8,"n":230,"o":1.805,"t":"2026-09-29T15:45:00Z","v":39016,"vw":1.807341},{"c":1.805,"h":1.81,"l":1.8,"n":272,"o":1.8,"t":"2026-09-29T16:00:00Z","v":43383,"vw":1.805536},{"c":1.8107,"h":1.82,"l":1.8,"n":201,"o":1.8,"t":"2026-09-29T16:15:00Z","v":27058,"vw":1.81003},{"c":1.81,"h":1.82,"l":1.81,"n":181,"o":1.815,"t":"2026-09-29T16:30:00Z","v":11204,"vw":1.812486},{"c":1.815,"h":1.83,"l":1.81,"n":361,"o":1.81,"t":"2026-09-29T16:45:00Z","v":79665,"vw":1.819995},{"c":1.82,"h":1.8262,"l":1.815,"n":175,"o":1.815,"t":"2026-09-29T17:00:00Z","v":55354,"vw":1.821306},{"c":1.83,"h":1.835,"l":1.82,"n":277,"o":1.82,"t":"2026-09-29T17:15:00Z","v":65256,"vw":1.827286},{"c":1.845,"h":1.85,"l":1.83,"n":304,"o":1.835,"t":"2026-09-29T17:30:00Z","v":92156,"vw":1.839349},{"c":1.84,"h":1.85,"l":1.84,"n":183,"o":1.845,"t":"2026-09-29T17:45:00Z","v":29054,"vw":1.842952},{"c":1.85,"h":1.855,"l":1.84,"n":301,"o":1.845,"t":"2026-09-29T18:00:00Z","v":87060,"vw":1.848305},{"c":1.85,"h":1.86,"l":1.85,"n":158,"o":1.855,"t":"2026-09-29T18:15:00Z","v":16309,"vw":1.850904},{"c":1.845,"h":1.855,"l":1.84,"n":218,"o":1.85,"t":"2026-09-29T18:30:00Z","v":31916,"vw":1.848362},{"c":1.855,"h":1.86,"l":1.845,"n":227,"o":1.845,"t":"2026-09-29T18:45:00Z","v":53173,"vw":1.853012},{"c":1.855,"h":1.86,"l":1.85,"n":153,"o":1.85,"t":"2026-09-29T19:00:00Z","v":17285,"vw":1.852667},{"c":1.875,"h":1.88,"l":1.85,"n":378,"o":1.855,"t":"2026-09-29T19:15:00Z","v":103777,"vw":1.863902},{"c":1.87,"h":1.88,"l":1.865,"n":528,"o":1.875,"t":"2026-09-29T19:30:00Z","v":81115,"vw":1.871063},{"c":1.85,"h":1.875,"l":1.85,"n":1043,"o":1.87,"t":"2026-09-29T19:45:00Z","v":242006,"vw":1.861897},{"c":1.86,"h":1.86,"l":1.86,"n":4,"o":1.86,"t":"2026-09-29T20:00:00Z","v":60973,"vw":1.86},{"c":1.8393,"h":1.8393,"l":1.8393,"n":1,"o":1.8393,"t":"2026-09-29T21:00:00Z","v":270,"vw":1.8393},{"c":1.841,"h":1.841,"l":1.841,"n":2,"o":1.841,"t":"2026-09-29T22:00:00Z","v":300,"vw":1.841},{"c":1.8878,"h":1.8878,"l":1.8878,"n":1,"o":1.8878,"t":"2026-09-29T22:45:00Z","v":100,"vw":1.8878},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-09-29T23:00:00Z","v":1200,"vw":1.89},{"c":1.86,"h":1.86,"l":1.86,"n":2,"o":1.86,"t":"2026-09-29T23:30:00Z","v":102,"vw":1.86},{"c":1.86,"h":1.86,"l":1.86,"n":2,"o":1.86,"t":"2026-09-30T11:15:00Z","v":625,"vw":1.86},{"c":1.87,"h":1.87,"l":1.87,"n":2,"o":1.87,"t":"2026-09-30T13:15:00Z","v":400,"vw":1.87},{"c":1.875,"h":1.89,"l":1.865,"n":235,"o":1.88,"t":"2026-09-30T13:30:00Z","v":80489,"vw":1.880506},{"c":1.895,"h":1.895,"l":1.8701,"n":221,"o":1.8701,"t":"2026-09-30T13:45:00Z","v":74895,"vw":1.88332},{"c":1.9324,"h":1.935,"l":1.895,"n":298,"o":1.895,"t":"2026-09-30T14:00:00Z","v":101755,"vw":1.915543},{"c":1.92,"h":1.94,"l":1.92,"n":206,"o":1.94,"t":"2026-09-30T14:15:00Z","v":26341,"vw":1.930316},{"c":1.9338,"h":1.94,"l":1.92,"n":152,"o":1.92,"t":"2026-09-30T14:30:00Z","v":35901,"vw":1.928147},{"c":1.95,"h":1.955,"l":1.93,"n":130,"o":1.935,"t":"2026-09-30T14:45:00Z","v":34817,"vw":1.942379},{"c":1.98,"h":1.98,"l":1.955,"n":235,"o":1.96,"t":"2026-09-30T15:00:00Z","v":78277,"vw":1.965676},{"c":1.975,"h":1.98,"l":1.9607,"n":158,"o":1.9718,"t":"2026-09-30T15:15:00Z","v":50038,"vw":1.97121},{"c":1.96,"h":1.99,"l":1.95,"n":282,"o":1.98,"t":"2026-09-30T15:30:00Z","v":73450,"vw":1.977423},{"c":1.965,"h":1.97,"l":1.955,"n":79,"o":1.96,"t":"2026-09-30T15:45:00Z","v":20404,"vw":1.961701},{"c":1.965,"h":1.97,"l":1.96,"n":48,"o":1.96,"t":"2026-09-30T16:00:00Z","v":7672,"vw":1.965693},{"c":1.965,"h":1.97,"l":1.95,"n":154,"o":1.965,"t":"2026-09-30T16:15:00Z","v":41399,"vw":1.957936},{"c":1.96,"h":1.97,"l":1.95,"n":187,"o":1.96,"t":"2026-09-30T16:30:00Z","v":30840,"vw":1.958276},{"c":1.97,"h":1.97,"l":1.96,"n":137,"o":1.96,"t":"2026-09-30T16:45:00Z","v":16047,"vw":1.963305},{"c":1.955,"h":1.965,"l":1.95,"n":114,"o":1.965,"t":"2026-09-30T17:00:00Z","v":13360,"vw":1.954312},{"c":1.945,"h":1.955,"l":1.94,"n":126,"o":1.955,"t":"2026-09-30T17:15:00Z","v":19574,"vw":1.945225},{"c":1.95,"h":1.96,"l":1.945,"n":142,"o":1.945,"t":"2026-09-30T17:30:00Z","v":32180,"vw":1.95188},{"c":1.955,"h":1.96,"l":1.95,"n":90,"o":1.95,"t":"2026-09-30T17:45:00Z","v":3996,"vw":1.953997},{"c":1.9491,"h":1.96,"l":1.94,"n":98,"o":1.95,"t":"2026-09-30T18:00:00Z","v":11904,"vw":1.947869},{"c":1.95,"h":1.95,"l":1.94,"n":59,"o":1.94,"t":"2026-09-30T18:15:00Z","v":13351,"vw":1.947557},{"c":1.945,"h":1.955,"l":1.945,"n":136,"o":1.95,"t":"2026-09-30T18:30:00Z","v":30632,"vw":1.948936},{"c":1.935,"h":1.95,"l":1.935,"n":220,"o":1.945,"t":"2026-09-30T18:45:00Z","v":24649,"vw":1.939802},{"c":1.935,"h":1.94,"l":1.93,"n":36,"o":1.935,"t":"2026-09-30T19:00:00Z","v":4162,"vw":1.935544},{"c":1.935,"h":1.94,"l":1.925,"n":129,"o":1.94,"t":"2026-09-30T19:15:00Z","v":26376,"vw":1.930014},{"c":1.94,"h":1.95,"l":1.93,"n":220,"o":1.935,"t":"2026-09-30T19:30:00Z","v":46551,"vw":1.940073},{"c":1.935,"h":1.9474,"l":1.93,"n":745,"o":1.935,"t":"2026-09-30T19:45:00Z","v":190728,"vw":1.937324},{"c":1.94,"h":1.94,"l":1.94,"n":4,"o":1.94,"t":"2026-09-30T20:00:00Z","v":39001,"vw":1.94},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-09-30T20:15:00Z","v":609,"vw":1.93},{"c":1.9069,"h":1.9069,"l":1.9069,"n":1,"o":1.9069,"t":"2026-09-30T20:30:00Z","v":107,"vw":1.9069},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-09-30T21:15:00Z","v":991,"vw":1.96},{"c":1.9323,"h":1.9323,"l":1.9323,"n":1,"o":1.9323,"t":"2026-09-30T22:15:00Z","v":500,"vw":1.9323},{"c":1.9638,"h":1.9638,"l":1.9638,"n":1,"o":1.9638,"t":"2026-09-30T22:30:00Z","v":1000,"vw":1.9638},{"c":1.945,"h":1.945,"l":1.945,"n":1,"o":1.945,"t":"2026-10-01T12:45:00Z","v":100,"vw":1.945},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-10-01T13:00:00Z","v":300,"vw":1.94},{"c":1.89,"h":1.94,"l":1.87,"n":742,"o":1.94,"t":"2026-10-01T13:30:00Z","v":190378,"vw":1.893129},{"c":1.875,"h":1.885,"l":1.865,"n":332,"o":1.88,"t":"2026-10-01T13:45:00Z","v":87715,"vw":1.874087},{"c":1.865,"h":1.875,"l":1.86,"n":180,"o":1.875,"t":"2026-10-01T14:00:00Z","v":31855,"vw":1.869796},{"c":1.865,"h":1.87,"l":1.86,"n":93,"o":1.865,"t":"2026-10-01T14:15:00Z","v":23730,"vw":1.867074},{"c":1.865,"h":1.87,"l":1.86,"n":253,"o":1.87,"t":"2026-10-01T14:30:00Z","v":26347,"vw":1.864623},{"c":1.865,"h":1.875,"l":1.865,"n":420,"o":1.865,"t":"2026-10-01T14:45:00Z","v":74130,"vw":1.869283},{"c":1.855,"h":1.868,"l":1.85,"n":357,"o":1.865,"t":"2026-10-01T15:00:00Z","v":71980,"vw":1.858548},{"c":1.855,"h":1.87,"l":1.855,"n":159,"o":1.855,"t":"2026-10-01T15:15:00Z","v":58927,"vw":1.856897},{"c":1.87,"h":1.875,"l":1.855,"n":187,"o":1.855,"t":"2026-10-01T15:30:00Z","v":44621,"vw":1.864063},{"c":1.88,"h":1.88,"l":1.865,"n":178,"o":1.865,"t":"2026-10-01T15:45:00Z","v":48124,"vw":1.870155},{"c":1.885,"h":1.89,"l":1.875,"n":158,"o":1.875,"t":"2026-10-01T16:00:00Z","v":52599,"vw":1.882644},{"c":1.89,"h":1.89,"l":1.88,"n":258,"o":1.885,"t":"2026-10-01T16:15:00Z","v":43222,"vw":1.888568},{"c":1.885,"h":1.9,"l":1.885,"n":202,"o":1.89,"t":"2026-10-01T16:30:00Z","v":35145,"vw":1.889587},{"c":1.89,"h":1.89,"l":1.88,"n":67,"o":1.885,"t":"2026-10-01T16:45:00Z","v":6303,"vw":1.888027},{"c":1.89,"h":1.89,"l":1.88,"n":130,"o":1.885,"t":"2026-10-01T17:00:00Z","v":16351,"vw":1.886202},{"c":1.895,"h":1.9,"l":1.88,"n":186,"o":1.88,"t":"2026-10-01T17:15:00Z","v":29351,"vw":1.889316},{"c":1.92,"h":1.92,"l":1.9,"n":290,"o":1.9,"t":"2026-10-01T17:30:00Z","v":51301,"vw":1.909752},{"c":1.905,"h":1.92,"l":1.895,"n":283,"o":1.92,"t":"2026-10-01T17:45:00Z","v":55323,"vw":1.905995},{"c":1.895,"h":1.905,"l":1.89,"n":160,"o":1.905,"t":"2026-10-01T18:00:00Z","v":33488,"vw":1.899879},{"c":1.895,"h":1.9,"l":1.89,"n":100,"o":1.89,"t":"2026-10-01T18:15:00Z","v":23872,"vw":1.896231},{"c":1.885,"h":1.9,"l":1.88,"n":126,"o":1.9,"t":"2026-10-01T18:30:00Z","v":23211,"vw":1.890509},{"c":1.885,"h":1.89,"l":1.88,"n":43,"o":1.885,"t":"2026-10-01T18:45:00Z","v":8322,"vw":1.886184},{"c":1.87,"h":1.89,"l":1.87,"n":266,"o":1.8873,"t":"2026-10-01T19:00:00Z","v":61469,"vw":1.879795},{"c":1.88,"h":1.88,"l":1.87,"n":79,"o":1.875,"t":"2026-10-01T19:15:00Z","v":18339,"vw":1.876987},{"c":1.8609,"h":1.88,"l":1.86,"n":132,"o":1.875,"t":"2026-10-01T19:30:00Z","v":26660,"vw":1.870486},{"c":1.855,"h":1.86,"l":1.85,"n":588,"o":1.86,"t":"2026-10-01T19:45:00Z","v":206912,"vw":1.854481},{"c":1.85,"h":1.85,"l":1.85,"n":6,"o":1.85,"t":"2026-10-01T20:00:00Z","v":46548,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-01T22:45:00Z","v":3063,"vw":1.85},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-10-01T23:15:00Z","v":10000,"vw":1.88},{"c":1.89,"h":1.896,"l":1.87,"n":24,"o":1.88,"t":"2026-10-01T23:30:00Z","v":29204,"vw":1.888168},{"c":1.9,"h":1.9,"l":1.9,"n":2,"o":1.9,"t":"2026-10-02T11:00:00Z","v":5000,"vw":1.9},{"c":1.87,"h":1.87,"l":1.87,"n":4,"o":1.87,"t":"2026-10-02T12:45:00Z","v":497,"vw":1.87},{"c":1.9001,"h":1.9001,"l":1.88,"n":11,"o":1.88,"t":"2026-10-02T13:00:00Z","v":1482,"vw":1.895917},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-02T13:15:00Z","v":1250,"vw":1.9},{"c":1.845,"h":1.88,"l":1.84,"n":273,"o":1.85,"t":"2026-10-02T13:30:00Z","v":86001,"vw":1.855538},{"c":1.85,"h":1.86,"l":1.84,"n":290,"o":1.84,"t":"2026-10-02T13:45:00Z","v":91475,"vw":1.848552},{"c":1.855,"h":1.86,"l":1.845,"n":159,"o":1.85,"t":"2026-10-02T14:00:00Z","v":20042,"vw":1.854039},{"c":1.82,"h":1.855,"l":1.82,"n":250,"o":1.855,"t":"2026-10-02T14:15:00Z","v":80199,"vw":1.831342},{"c":1.8,"h":1.82,"l":1.8,"n":562,"o":1.82,"t":"2026-10-02T14:30:00Z","v":185859,"vw":1.80861},{"c":1.8,"h":1.815,"l":1.8,"n":230,"o":1.805,"t":"2026-10-02T14:45:00Z","v":42530,"vw":1.808742},{"c":1.8,"h":1.8099,"l":1.79,"n":509,"o":1.8,"t":"2026-10-02T15:00:00Z","v":208502,"vw":1.800767},{"c":1.795,"h":1.8,"l":1.79,"n":107,"o":1.8,"t":"2026-10-02T15:15:00Z","v":49960,"vw":1.796956},{"c":1.8,"h":1.8,"l":1.79,"n":144,"o":1.79,"t":"2026-10-02T15:30:00Z","v":36109,"vw":1.799083},{"c":1.79,"h":1.8099,"l":1.79,"n":208,"o":1.8,"t":"2026-10-02T15:45:00Z","v":82256,"vw":1.796727},{"c":1.7899,"h":1.8,"l":1.78,"n":186,"o":1.795,"t":"2026-10-02T16:00:00Z","v":56126,"vw":1.794334},{"c":1.78,"h":1.7899,"l":1.78,"n":114,"o":1.78,"t":"2026-10-02T16:15:00Z","v":15445,"vw":1.781299},{"c":1.78,"h":1.79,"l":1.78,"n":166,"o":1.78,"t":"2026-10-02T16:30:00Z","v":32058,"vw":1.783077},{"c":1.78,"h":1.79,"l":1.78,"n":153,"o":1.78,"t":"2026-10-02T16:45:00Z","v":27172,"vw":1.783574},{"c":1.785,"h":1.79,"l":1.78,"n":144,"o":1.78,"t":"2026-10-02T17:00:00Z","v":19011,"vw":1.78279},{"c":1.77,"h":1.79,"l":1.77,"n":203,"o":1.78,"t":"2026-10-02T17:15:00Z","v":124756,"vw":1.780563},{"c":1.77,"h":1.78,"l":1.77,"n":178,"o":1.77,"t":"2026-10-02T17:30:00Z","v":28816,"vw":1.774174},{"c":1.785,"h":1.7899,"l":1.77,"n":184,"o":1.77,"t":"2026-10-02T17:45:00Z","v":39510,"vw":1.77997},{"c":1.775,"h":1.785,"l":1.77,"n":164,"o":1.78,"t":"2026-10-02T18:00:00Z","v":23765,"vw":1.778076},{"c":1.772,"h":1.78,"l":1.77,"n":143,"o":1.77,"t":"2026-10-02T18:15:00Z","v":16385,"vw":1.773554},{"c":1.77,"h":1.78,"l":1.765,"n":303,"o":1.77,"t":"2026-10-02T18:30:00Z","v":95451,"vw":1.773165},{"c":1.76,"h":1.7785,"l":1.76,"n":166,"o":1.77,"t":"2026-10-02T18:45:00Z","v":27423,"vw":1.76768},{"c":1.7683,"h":1.77,"l":1.76,"n":207,"o":1.76,"t":"2026-10-02T19:00:00Z","v":35438,"vw":1.765389},{"c":1.76,"h":1.77,"l":1.76,"n":195,"o":1.76,"t":"2026-10-02T19:15:00Z","v":30497,"vw":1.762046},{"c":1.775,"h":1.78,"l":1.76,"n":333,"o":1.765,"t":"2026-10-02T19:30:00Z","v":60904,"vw":1.770399},{"c":1.78,"h":1.78,"l":1.77,"n":796,"o":1.775,"t":"2026-10-02T19:45:00Z","v":216270,"vw":1.772544},{"c":1.78,"h":1.78,"l":1.78,"n":7,"o":1.78,"t":"2026-10-02T20:00:00Z","v":68526,"vw":1.78},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-02T20:30:00Z","v":500,"vw":1.8},{"c":1.81,"h":1.81,"l":1.8,"n":4,"o":1.8,"t":"2026-10-05T08:00:00Z","v":1734,"vw":1.80883},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-05T09:00:00Z","v":357,"vw":1.82},{"c":1.806,"h":1.806,"l":1.8,"n":11,"o":1.8046,"t":"2026-10-05T11:00:00Z","v":7141,"vw":1.803181},{"c":1.8,"h":1.83,"l":1.8,"n":2,"o":1.83,"t":"2026-10-05T11:30:00Z","v":10400,"vw":1.828846},{"c":1.83,"h":1.83,"l":1.82,"n":9,"o":1.82,"t":"2026-10-05T11:45:00Z","v":607,"vw":1.824932},{"c":1.7873,"h":1.82,"l":1.78,"n":6,"o":1.82,"t":"2026-10-05T12:00:00Z","v":948,"vw":1.787501},{"c":1.7932,"h":1.7932,"l":1.7932,"n":1,"o":1.7932,"t":"2026-10-05T12:15:00Z","v":100,"vw":1.7932},{"c":1.8,"h":1.81,"l":1.8,"n":12,"o":1.81,"t":"2026-10-05T12:45:00Z","v":2191,"vw":1.80143},{"c":1.79,"h":1.7905,"l":1.79,"n":7,"o":1.79,"t":"2026-10-05T13:00:00Z","v":2146,"vw":1.790238},{"c":1.78,"h":1.8,"l":1.78,"n":18,"o":1.79,"t":"2026-10-05T13:15:00Z","v":4798,"vw":1.793855},{"c":1.775,"h":1.7874,"l":1.75,"n":459,"o":1.78,"t":"2026-10-05T13:30:00Z","v":95371,"vw":1.771357},{"c":1.795,"h":1.798,"l":1.78,"n":90,"o":1.78,"t":"2026-10-05T13:45:00Z","v":54280,"vw":1.788802},{"c":1.795,"h":1.81,"l":1.7911,"n":170,"o":1.8,"t":"2026-10-05T14:00:00Z","v":57587,"vw":1.800532},{"c":1.75,"h":1.795,"l":1.75,"n":211,"o":1.795,"t":"2026-10-05T14:15:00Z","v":70641,"vw":1.773161},{"c":1.75,"h":1.76,"l":1.75,"n":191,"o":1.75,"t":"2026-10-05T14:30:00Z","v":38414,"vw":1.753017},{"c":1.775,"h":1.775,"l":1.75,"n":139,"o":1.75,"t":"2026-10-05T14:45:00Z","v":54903,"vw":1.767317},{"c":1.77,"h":1.78,"l":1.77,"n":63,"o":1.78,"t":"2026-10-05T15:00:00Z","v":54070,"vw":1.77494},{"c":1.795,"h":1.8,"l":1.775,"n":312,"o":1.7799,"t":"2026-10-05T15:15:00Z","v":88278,"vw":1.792508},{"c":1.78,"h":1.795,"l":1.78,"n":257,"o":1.795,"t":"2026-10-05T15:30:00Z","v":57139,"vw":1.788097},{"c":1.795,"h":1.795,"l":1.78,"n":230,"o":1.7801,"t":"2026-10-05T15:45:00Z","v":72702,"vw":1.788889},{"c":1.785,"h":1.795,"l":1.7822,"n":160,"o":1.79,"t":"2026-10-05T16:00:00Z","v":55161,"vw":1.787596},{"c":1.805,"h":1.805,"l":1.785,"n":150,"o":1.785,"t":"2026-10-05T16:15:00Z","v":52984,"vw":1.795604},{"c":1.805,"h":1.81,"l":1.8,"n":95,"o":1.805,"t":"2026-10-05T16:30:00Z","v":8549,"vw":1.802292},{"c":1.805,"h":1.8067,"l":1.805,"n":142,"o":1.8067,"t":"2026-10-05T16:45:00Z","v":15363,"vw":1.805447},{"c":1.795,"h":1.805,"l":1.79,"n":240,"o":1.805,"t":"2026-10-05T17:00:00Z","v":52436,"vw":1.79853},{"c":1.815,"h":1.815,"l":1.795,"n":264,"o":1.795,"t":"2026-10-05T17:15:00Z","v":75557,"vw":1.801568},{"c":1.81,"h":1.815,"l":1.8006,"n":262,"o":1.815,"t":"2026-10-05T17:30:00Z","v":107796,"vw":1.810269},{"c":1.81,"h":1.82,"l":1.805,"n":292,"o":1.81,"t":"2026-10-05T17:45:00Z","v":86197,"vw":1.811391},{"c":1.815,"h":1.8193,"l":1.805,"n":190,"o":1.805,"t":"2026-10-05T18:00:00Z","v":23768,"vw":1.810528},{"c":1.82,"h":1.82,"l":1.81,"n":245,"o":1.81,"t":"2026-10-05T18:15:00Z","v":84018,"vw":1.818873},{"c":1.83,"h":1.8389,"l":1.815,"n":279,"o":1.815,"t":"2026-10-05T18:30:00Z","v":83339,"vw":1.827246},{"c":1.835,"h":1.835,"l":1.825,"n":242,"o":1.83,"t":"2026-10-05T18:45:00Z","v":61499,"vw":1.828412},{"c":1.835,"h":1.84,"l":1.83,"n":273,"o":1.83,"t":"2026-10-05T19:00:00Z","v":49333,"vw":1.836407},{"c":1.835,"h":1.84,"l":1.83,"n":360,"o":1.84,"t":"2026-10-05T19:15:00Z","v":59990,"vw":1.834162},{"c":1.845,"h":1.85,"l":1.83,"n":522,"o":1.835,"t":"2026-10-05T19:30:00Z","v":85549,"vw":1.839439},{"c":1.825,"h":1.86,"l":1.82,"n":1488,"o":1.845,"t":"2026-10-05T19:45:00Z","v":537842,"vw":1.846779},{"c":1.83,"h":1.83,"l":1.83,"n":5,"o":1.83,"t":"2026-10-05T20:00:00Z","v":48400,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-05T20:30:00Z","v":347253,"vw":1.83},{"c":1.84,"h":1.84,"l":1.83,"n":3,"o":1.83,"t":"2026-10-05T21:00:00Z","v":1012,"vw":1.834941},{"c":1.8393,"h":1.8393,"l":1.8393,"n":1,"o":1.8393,"t":"2026-10-06T11:30:00Z","v":2500,"vw":1.8393},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-10-06T12:45:00Z","v":500,"vw":1.84},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-06T13:00:00Z","v":7000,"vw":1.87},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-10-06T13:15:00Z","v":500,"vw":1.88},{"c":1.865,"h":1.87,"l":1.84,"n":325,"o":1.84,"t":"2026-10-06T13:30:00Z","v":77664,"vw":1.852168},{"c":1.83,"h":1.865,"l":1.83,"n":130,"o":1.865,"t":"2026-10-06T13:45:00Z","v":47600,"vw":1.851284},{"c":1.795,"h":1.835,"l":1.79,"n":262,"o":1.83,"t":"2026-10-06T14:00:00Z","v":85786,"vw":1.807874},{"c":1.7899,"h":1.805,"l":1.78,"n":359,"o":1.795,"t":"2026-10-06T14:15:00Z","v":127916,"vw":1.790178},{"c":1.7799,"h":1.7893,"l":1.77,"n":164,"o":1.78,"t":"2026-10-06T14:30:00Z","v":56200,"vw":1.778509},{"c":1.78,"h":1.78,"l":1.764,"n":337,"o":1.775,"t":"2026-10-06T14:45:00Z","v":121578,"vw":1.771263},{"c":1.8,"h":1.8,"l":1.785,"n":226,"o":1.785,"t":"2026-10-06T15:00:00Z","v":69660,"vw":1.786362},{"c":1.805,"h":1.81,"l":1.795,"n":264,"o":1.795,"t":"2026-10-06T15:15:00Z","v":56639,"vw":1.800307},{"c":1.795,"h":1.81,"l":1.79,"n":137,"o":1.805,"t":"2026-10-06T15:30:00Z","v":31578,"vw":1.799774},{"c":1.79,"h":1.8,"l":1.79,"n":83,"o":1.795,"t":"2026-10-06T15:45:00Z","v":69633,"vw":1.799558},{"c":1.794,"h":1.8,"l":1.78,"n":214,"o":1.8,"t":"2026-10-06T16:00:00Z","v":91617,"vw":1.786111},{"c":1.795,"h":1.8,"l":1.79,"n":96,"o":1.79,"t":"2026-10-06T16:15:00Z","v":7785,"vw":1.794547},{"c":1.79,"h":1.8,"l":1.79,"n":113,"o":1.795,"t":"2026-10-06T16:30:00Z","v":7161,"vw":1.796017},{"c":1.785,"h":1.8,"l":1.785,"n":200,"o":1.795,"t":"2026-10-06T16:45:00Z","v":36956,"vw":1.789581},{"c":1.79,"h":1.8,"l":1.785,"n":129,"o":1.785,"t":"2026-10-06T17:00:00Z","v":40399,"vw":1.790522},{"c":1.78,"h":1.795,"l":1.78,"n":164,"o":1.795,"t":"2026-10-06T17:15:00Z","v":22959,"vw":1.787753},{"c":1.795,"h":1.7999,"l":1.78,"n":183,"o":1.78,"t":"2026-10-06T17:30:00Z","v":26815,"vw":1.787577},{"c":1.8,"h":1.805,"l":1.79,"n":359,"o":1.795,"t":"2026-10-06T17:45:00Z","v":118339,"vw":1.800372},{"c":1.81,"h":1.81,"l":1.8,"n":246,"o":1.8,"t":"2026-10-06T18:00:00Z","v":39137,"vw":1.803965},{"c":1.825,"h":1.83,"l":1.81,"n":531,"o":1.81,"t":"2026-10-06T18:15:00Z","v":121329,"vw":1.820134},{"c":1.815,"h":1.83,"l":1.81,"n":285,"o":1.825,"t":"2026-10-06T18:30:00Z","v":54185,"vw":1.820192},{"c":1.81,"h":1.82,"l":1.81,"n":269,"o":1.81,"t":"2026-10-06T18:45:00Z","v":36232,"vw":1.814024},{"c":1.81,"h":1.815,"l":1.8,"n":532,"o":1.8118,"t":"2026-10-06T19:00:00Z","v":83581,"vw":1.810869},{"c":1.795,"h":1.8093,"l":1.7907,"n":252,"o":1.805,"t":"2026-10-06T19:15:00Z","v":40754,"vw":1.800234},{"c":1.795,"h":1.8,"l":1.795,"n":243,"o":1.8,"t":"2026-10-06T19:30:00Z","v":33397,"vw":1.798254},{"c":1.8,"h":1.8,"l":1.79,"n":560,"o":1.795,"t":"2026-10-06T19:45:00Z","v":134848,"vw":1.797594},{"c":1.795,"h":1.795,"l":1.79,"n":6,"o":1.79,"t":"2026-10-06T20:00:00Z","v":23048,"vw":1.790022},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-06T20:30:00Z","v":1128,"vw":1.79},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-10-06T20:45:00Z","v":677,"vw":1.85},{"c":1.81,"h":1.82,"l":1.81,"n":4,"o":1.82,"t":"2026-10-06T21:00:00Z","v":738,"vw":1.811605},{"c":1.8009,"h":1.8009,"l":1.8009,"n":1,"o":1.8009,"t":"2026-10-06T21:30:00Z","v":500,"vw":1.8009},{"c":1.8,"h":1.82,"l":1.8,"n":5,"o":1.81,"t":"2026-10-07T08:00:00Z","v":959,"vw":1.809958},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-07T11:00:00Z","v":275,"vw":1.82},{"c":1.78,"h":1.79,"l":1.78,"n":9,"o":1.79,"t":"2026-10-07T11:15:00Z","v":4954,"vw":1.78267},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-07T11:30:00Z","v":1500,"vw":1.8},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-07T12:15:00Z","v":8250,"vw":1.8},{"c":1.78,"h":1.78,"l":1.78,"n":27,"o":1.78,"t":"2026-10-07T13:15:00Z","v":7971,"vw":1.78},{"c":1.765,"h":1.78,"l":1.73,"n":406,"o":1.78,"t":"2026-10-07T13:30:00Z","v":136608,"vw":1.752389},{"c":1.76,"h":1.765,"l":1.75,"n":249,"o":1.765,"t":"2026-10-07T13:45:00Z","v":51857,"vw":1.75828},{"c":1.78,"h":1.79,"l":1.75,"n":222,"o":1.755,"t":"2026-10-07T14:00:00Z","v":71197,"vw":1.765271},{"c":1.795,"h":1.8,"l":1.78,"n":121,"o":1.785,"t":"2026-10-07T14:15:00Z","v":22081,"vw":1.789052},{"c":1.805,"h":1.81,"l":1.79,"n":205,"o":1.795,"t":"2026-10-07T14:30:00Z","v":41487,"vw":1.801153},{"c":1.805,"h":1.805,"l":1.795,"n":299,"o":1.8,"t":"2026-10-07T14:45:00Z","v":96334,"vw":1.800388},{"c":1.805,"h":1.805,"l":1.79,"n":162,"o":1.8,"t":"2026-10-07T15:00:00Z","v":31289,"vw":1.797888},{"c":1.81,"h":1.81,"l":1.8,"n":133,"o":1.805,"t":"2026-10-07T15:15:00Z","v":17187,"vw":1.804898},{"c":1.795,"h":1.81,"l":1.795,"n":162,"o":1.81,"t":"2026-10-07T15:30:00Z","v":54582,"vw":1.801749},{"c":1.7939,"h":1.8,"l":1.79,"n":36,"o":1.795,"t":"2026-10-07T15:45:00Z","v":11921,"vw":1.794941},{"c":1.8,"h":1.8,"l":1.795,"n":57,"o":1.795,"t":"2026-10-07T16:00:00Z","v":12104,"vw":1.795375},{"c":1.795,"h":1.8,"l":1.79,"n":46,"o":1.8,"t":"2026-10-07T16:15:00Z","v":10031,"vw":1.7927},{"c":1.795,"h":1.8,"l":1.79,"n":46,"o":1.8,"t":"2026-10-07T16:30:00Z","v":12610,"vw":1.797964},{"c":1.8,"h":1.8,"l":1.79,"n":32,"o":1.795,"t":"2026-10-07T16:45:00Z","v":4785,"vw":1.797533},{"c":1.79,"h":1.8,"l":1.79,"n":64,"o":1.8,"t":"2026-10-07T17:00:00Z","v":9257,"vw":1.79167},{"c":1.79,"h":1.79,"l":1.785,"n":44,"o":1.79,"t":"2026-10-07T17:15:00Z","v":8991,"vw":1.786506},{"c":1.785,"h":1.79,"l":1.775,"n":212,"o":1.79,"t":"2026-10-07T17:30:00Z","v":65015,"vw":1.779817},{"c":1.785,"h":1.785,"l":1.78,"n":67,"o":1.785,"t":"2026-10-07T17:45:00Z","v":11412,"vw":1.784864},{"c":1.775,"h":1.785,"l":1.775,"n":137,"o":1.785,"t":"2026-10-07T18:00:00Z","v":34398,"vw":1.778021},{"c":1.785,"h":1.79,"l":1.775,"n":167,"o":1.7799,"t":"2026-10-07T18:15:00Z","v":34501,"vw":1.779157},{"c":1.785,"h":1.79,"l":1.78,"n":107,"o":1.79,"t":"2026-10-07T18:30:00Z","v":9920,"vw":1.785971},{"c":1.795,"h":1.8,"l":1.78,"n":313,"o":1.79,"t":"2026-10-07T18:45:00Z","v":43843,"vw":1.793208},{"c":1.795,"h":1.8,"l":1.79,"n":171,"o":1.795,"t":"2026-10-07T19:00:00Z","v":21888,"vw":1.795203},{"c":1.785,"h":1.8,"l":1.785,"n":179,"o":1.795,"t":"2026-10-07T19:15:00Z","v":30202,"vw":1.788982},{"c":1.795,"h":1.8,"l":1.785,"n":272,"o":1.785,"t":"2026-10-07T19:30:00Z","v":86556,"vw":1.792777},{"c":1.79,"h":1.81,"l":1.79,"n":1140,"o":1.79,"t":"2026-10-07T19:45:00Z","v":313422,"vw":1.799749},{"c":1.8,"h":1.82,"l":1.79,"n":11,"o":1.81,"t":"2026-10-07T20:00:00Z","v":274108,"vw":1.809985},{"c":1.8101,"h":1.8103,"l":1.79,"n":28,"o":1.79,"t":"2026-10-07T20:45:00Z","v":5116,"vw":1.808931},{"c":1.81,"h":1.8101,"l":1.81,"n":4,"o":1.8101,"t":"2026-10-07T21:00:00Z","v":2350,"vw":1.810074},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-07T22:45:00Z","v":100,"vw":1.82},{"c":1.8092,"h":1.8092,"l":1.8092,"n":1,"o":1.8092,"t":"2026-10-07T23:30:00Z","v":1000,"vw":1.8092},{"c":1.8002,"h":1.8002,"l":1.8002,"n":2,"o":1.8002,"t":"2026-10-08T08:00:00Z","v":2505,"vw":1.8002},{"c":1.8,"h":1.81,"l":1.77,"n":31,"o":1.77,"t":"2026-10-08T08:15:00Z","v":55471,"vw":1.791817},{"c":1.81,"h":1.81,"l":1.77,"n":29,"o":1.78,"t":"2026-10-08T08:45:00Z","v":11350,"vw":1.788596},{"c":1.8,"h":1.8,"l":1.8,"n":2,"o":1.8,"t":"2026-10-08T09:00:00Z","v":441,"vw":1.8},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-08T11:00:00Z","v":2000,"vw":1.8},{"c":1.809,"h":1.8119,"l":1.809,"n":5,"o":1.8119,"t":"2026-10-08T11:15:00Z","v":1000,"vw":1.810544},{"c":1.78,"h":1.785,"l":1.78,"n":6,"o":1.785,"t":"2026-10-08T11:30:00Z","v":1120,"vw":1.783636},{"c":1.7799,"h":1.78,"l":1.7799,"n":2,"o":1.78,"t":"2026-10-08T11:45:00Z","v":600,"vw":1.77995},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-10-08T13:00:00Z","v":2989,"vw":1.78},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-10-08T13:15:00Z","v":1944,"vw":1.78},{"c":1.745,"h":1.78,"l":1.74,"n":288,"o":1.78,"t":"2026-10-08T13:30:00Z","v":111369,"vw":1.754283},{"c":1.745,"h":1.76,"l":1.74,"n":226,"o":1.745,"t":"2026-10-08T13:45:00Z","v":45441,"vw":1.751571},{"c":1.75,"h":1.75,"l":1.73,"n":230,"o":1.74,"t":"2026-10-08T14:00:00Z","v":71795,"vw":1.738919},{"c":1.745,"h":1.75,"l":1.735,"n":127,"o":1.75,"t":"2026-10-08T14:15:00Z","v":36313,"vw":1.739861},{"c":1.7499,"h":1.7499,"l":1.735,"n":150,"o":1.74,"t":"2026-10-08T14:30:00Z","v":25676,"vw":1.741274},{"c":1.73,"h":1.745,"l":1.73,"n":106,"o":1.745,"t":"2026-10-08T14:45:00Z","v":52088,"vw":1.734429},{"c":1.745,"h":1.75,"l":1.73,"n":269,"o":1.73,"t":"2026-10-08T15:00:00Z","v":97560,"vw":1.736265},{"c":1.735,"h":1.75,"l":1.735,"n":154,"o":1.745,"t":"2026-10-08T15:15:00Z","v":46219,"vw":1.7421},{"c":1.725,"h":1.735,"l":1.725,"n":132,"o":1.735,"t":"2026-10-08T15:30:00Z","v":24396,"vw":1.728523},{"c":1.7288,"h":1.7299,"l":1.72,"n":68,"o":1.7299,"t":"2026-10-08T15:45:00Z","v":13185,"vw":1.727016},{"c":1.725,"h":1.73,"l":1.72,"n":80,"o":1.72,"t":"2026-10-08T16:00:00Z","v":6316,"vw":1.723878},{"c":1.735,"h":1.735,"l":1.72,"n":367,"o":1.725,"t":"2026-10-08T16:15:00Z","v":196633,"vw":1.723862},{"c":1.73,"h":1.74,"l":1.73,"n":77,"o":1.735,"t":"2026-10-08T16:30:00Z","v":12555,"vw":1.733069},{"c":1.74,"h":1.745,"l":1.73,"n":118,"o":1.73,"t":"2026-10-08T16:45:00Z","v":26549,"vw":1.734946},{"c":1.75,"h":1.75,"l":1.74,"n":79,"o":1.745,"t":"2026-10-08T17:00:00Z","v":10081,"vw":1.744413},{"c":1.745,"h":1.75,"l":1.74,"n":93,"o":1.75,"t":"2026-10-08T17:15:00Z","v":13931,"vw":1.746289},{"c":1.735,"h":1.755,"l":1.735,"n":222,"o":1.75,"t":"2026-10-08T17:30:00Z","v":90985,"vw":1.745869},{"c":1.74,"h":1.7488,"l":1.735,"n":211,"o":1.735,"t":"2026-10-08T17:45:00Z","v":87269,"vw":1.740051},{"c":1.735,"h":1.74,"l":1.73,"n":137,"o":1.735,"t":"2026-10-08T18:00:00Z","v":32015,"vw":1.733713},{"c":1.74,"h":1.74,"l":1.73,"n":62,"o":1.735,"t":"2026-10-08T18:15:00Z","v":7493,"vw":1.735326},{"c":1.745,"h":1.745,"l":1.74,"n":116,"o":1.74,"t":"2026-10-08T18:30:00Z","v":21903,"vw":1.74208},{"c":1.745,"h":1.75,"l":1.7413,"n":97,"o":1.745,"t":"2026-10-08T18:45:00Z","v":71524,"vw":1.745508},{"c":1.755,"h":1.76,"l":1.74,"n":337,"o":1.745,"t":"2026-10-08T19:00:00Z","v":127489,"vw":1.750172},{"c":1.755,"h":1.76,"l":1.745,"n":165,"o":1.755,"t":"2026-10-08T19:15:00Z","v":48626,"vw":1.750214},{"c":1.76,"h":1.76,"l":1.75,"n":124,"o":1.755,"t":"2026-10-08T19:30:00Z","v":23371,"vw":1.756383},{"c":1.77,"h":1.77,"l":1.75,"n":745,"o":1.76,"t":"2026-10-08T19:45:00Z","v":144089,"vw":1.762795},{"c":1.77,"h":1.77,"l":1.77,"n":6,"o":1.77,"t":"2026-10-08T20:00:00Z","v":67271,"vw":1.77},{"c":1.77,"h":1.77,"l":1.75,"n":10,"o":1.76,"t":"2026-10-08T20:15:00Z","v":2811,"vw":1.757677},{"c":1.7577,"h":1.7577,"l":1.7577,"n":1,"o":1.7577,"t":"2026-10-08T20:45:00Z","v":2500,"vw":1.7577},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-08T21:00:00Z","v":750,"vw":1.78},{"c":1.79,"h":1.79,"l":1.79,"n":8,"o":1.79,"t":"2026-10-08T21:45:00Z","v":171,"vw":1.79},{"c":1.76,"h":1.76,"l":1.75,"n":11,"o":1.75,"t":"2026-10-09T08:30:00Z","v":462,"vw":1.756676},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-09T08:45:00Z","v":237,"vw":1.76},{"c":1.77,"h":1.77,"l":1.77,"n":2,"o":1.77,"t":"2026-10-09T13:00:00Z","v":2190,"vw":1.77},{"c":1.78,"h":1.78,"l":1.77,"n":6,"o":1.77,"t":"2026-10-09T13:15:00Z","v":1998,"vw":1.775943},{"c":1.775,"h":1.79,"l":1.73,"n":486,"o":1.75,"t":"2026-10-09T13:30:00Z","v":146687,"vw":1.759516},{"c":1.79,"h":1.7993,"l":1.775,"n":208,"o":1.775,"t":"2026-10-09T13:45:00Z","v":45358,"vw":1.786415},{"c":1.815,"h":1.82,"l":1.7999,"n":379,"o":1.7999,"t":"2026-10-09T14:00:00Z","v":105629,"vw":1.810814},{"c":1.79,"h":1.815,"l":1.785,"n":224,"o":1.815,"t":"2026-10-09T14:15:00Z","v":44972,"vw":1.792919},{"c":1.78,"h":1.79,"l":1.78,"n":104,"o":1.785,"t":"2026-10-09T14:30:00Z","v":27447,"vw":1.782768},{"c":1.78,"h":1.785,"l":1.76,"n":251,"o":1.77,"t":"2026-10-09T14:45:00Z","v":55096,"vw":1.772631},{"c":1.78,"h":1.78,"l":1.765,"n":200,"o":1.78,"t":"2026-10-09T15:00:00Z","v":42862,"vw":1.7727},{"c":1.7715,"h":1.7782,"l":1.77,"n":80,"o":1.775,"t":"2026-10-09T15:15:00Z","v":20459,"vw":1.772885},{"c":1.785,"h":1.785,"l":1.771,"n":177,"o":1.775,"t":"2026-10-09T15:30:00Z","v":38177,"vw":1.778383},{"c":1.785,"h":1.7885,"l":1.78,"n":92,"o":1.785,"t":"2026-10-09T15:45:00Z","v":16111,"vw":1.78339},{"c":1.785,"h":1.79,"l":1.785,"n":86,"o":1.785,"t":"2026-10-09T16:00:00Z","v":16594,"vw":1.787279},{"c":1.795,"h":1.8,"l":1.785,"n":113,"o":1.785,"t":"2026-10-09T16:15:00Z","v":16153,"vw":1.789764},{"c":1.8,"h":1.81,"l":1.79,"n":317,"o":1.795,"t":"2026-10-09T16:30:00Z","v":84878,"vw":1.801006},{"c":1.8,"h":1.81,"l":1.795,"n":158,"o":1.8,"t":"2026-10-09T16:45:00Z","v":22646,"vw":1.799818},{"c":1.805,"h":1.805,"l":1.8,"n":96,"o":1.805,"t":"2026-10-09T17:00:00Z","v":16548,"vw":1.801295},{"c":1.8059,"h":1.81,"l":1.8,"n":91,"o":1.805,"t":"2026-10-09T17:15:00Z","v":14453,"vw":1.802956},{"c":1.8,"h":1.81,"l":1.8,"n":179,"o":1.805,"t":"2026-10-09T17:30:00Z","v":43614,"vw":1.801061},{"c":1.8,"h":1.805,"l":1.8,"n":78,"o":1.8,"t":"2026-10-09T17:45:00Z","v":7699,"vw":1.800606},{"c":1.815,"h":1.815,"l":1.8,"n":389,"o":1.8,"t":"2026-10-09T18:00:00Z","v":86566,"vw":1.807229},{"c":1.805,"h":1.82,"l":1.805,"n":409,"o":1.8106,"t":"2026-10-09T18:15:00Z","v":153192,"vw":1.812857},{"c":1.805,"h":1.81,"l":1.8,"n":288,"o":1.81,"t":"2026-10-09T18:30:00Z","v":32608,"vw":1.806196},{"c":1.81,"h":1.81,"l":1.8,"n":277,"o":1.81,"t":"2026-10-09T18:45:00Z","v":32577,"vw":1.805876},{"c":1.8088,"h":1.81,"l":1.8,"n":185,"o":1.805,"t":"2026-10-09T19:00:00Z","v":19286,"vw":1.803671},{"c":1.805,"h":1.81,"l":1.795,"n":353,"o":1.805,"t":"2026-10-09T19:15:00Z","v":74864,"vw":1.80316},{"c":1.805,"h":1.81,"l":1.8,"n":263,"o":1.805,"t":"2026-10-09T19:30:00Z","v":29534,"vw":1.803976},{"c":1.81,"h":1.82,"l":1.8,"n":1182,"o":1.805,"t":"2026-10-09T19:45:00Z","v":224445,"vw":1.807794},{"c":1.817,"h":1.817,"l":1.81,"n":6,"o":1.81,"t":"2026-10-09T20:00:00Z","v":45806,"vw":1.810078},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-10-09T20:30:00Z","v":500,"vw":1.81},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-09T22:15:00Z","v":325,"vw":1.83},{"c":1.82,"h":1.82,"l":1.82,"n":3,"o":1.82,"t":"2026-10-12T11:00:00Z","v":2100,"vw":1.82},{"c":1.795,"h":1.82,"l":1.775,"n":191,"o":1.82,"t":"2026-10-12T13:30:00Z","v":39925,"vw":1.790975},{"c":1.78,"h":1.8,"l":1.78,"n":306,"o":1.795,"t":"2026-10-12T13:45:00Z","v":71618,"vw":1.790098},{"c":1.77,"h":1.785,"l":1.76,"n":219,"o":1.78,"t":"2026-10-12T14:00:00Z","v":63921,"vw":1.772918},{"c":1.76,"h":1.77,"l":1.76,"n":135,"o":1.77,"t":"2026-10-12T14:15:00Z","v":34624,"vw":1.766293},{"c":1.75,"h":1.76,"l":1.75,"n":112,"o":1.76,"t":"2026-10-12T14:30:00Z","v":37497,"vw":1.756527},{"c":1.755,"h":1.755,"l":1.75,"n":84,"o":1.755,"t":"2026-10-12T14:45:00Z","v":22265,"vw":1.751416},{"c":1.765,"h":1.77,"l":1.75,"n":203,"o":1.75,"t":"2026-10-12T15:00:00Z","v":62999,"vw":1.759516},{"c":1.765,"h":1.77,"l":1.765,"n":150,"o":1.765,"t":"2026-10-12T15:15:00Z","v":19468,"vw":1.765226},{"c":1.76,"h":1.7699,"l":1.76,"n":87,"o":1.765,"t":"2026-10-12T15:30:00Z","v":19281,"vw":1.762929},{"c":1.765,"h":1.77,"l":1.75,"n":129,"o":1.76,"t":"2026-10-12T15:45:00Z","v":54362,"vw":1.762507},{"c":1.765,"h":1.765,"l":1.76,"n":93,"o":1.765,"t":"2026-10-12T16:00:00Z","v":16791,"vw":1.761619},{"c":1.765,"h":1.765,"l":1.76,"n":73,"o":1.765,"t":"2026-10-12T16:15:00Z","v":12990,"vw":1.764597},{"c":1.755,"h":1.765,"l":1.75,"n":172,"o":1.765,"t":"2026-10-12T16:30:00Z","v":47798,"vw":1.756332},{"c":1.75,"h":1.755,"l":1.75,"n":120,"o":1.755,"t":"2026-10-12T16:45:00Z","v":59835,"vw":1.752421},{"c":1.75,"h":1.7588,"l":1.75,"n":132,"o":1.75,"t":"2026-10-12T17:00:00Z","v":21973,"vw":1.750168},{"c":1.75,"h":1.755,"l":1.745,"n":233,"o":1.75,"t":"2026-10-12T17:15:00Z","v":90557,"vw":1.748949},{"c":1.75,"h":1.76,"l":1.75,"n":66,"o":1.755,"t":"2026-10-12T17:30:00Z","v":11169,"vw":1.752878},{"c":1.755,"h":1.76,"l":1.75,"n":73,"o":1.755,"t":"2026-10-12T17:45:00Z","v":9960,"vw":1.754552},{"c":1.755,"h":1.7572,"l":1.755,"n":44,"o":1.755,"t":"2026-10-12T18:00:00Z","v":5098,"vw":1.756002},{"c":1.755,"h":1.76,"l":1.75,"n":42,"o":1.755,"t":"2026-10-12T18:15:00Z","v":2975,"vw":1.755192},{"c":1.755,"h":1.76,"l":1.75,"n":107,"o":1.76,"t":"2026-10-12T18:30:00Z","v":11002,"vw":1.755204},{"c":1.755,"h":1.76,"l":1.75,"n":94,"o":1.75,"t":"2026-10-12T18:45:00Z","v":12705,"vw":1.756872},{"c":1.755,"h":1.755,"l":1.75,"n":56,"o":1.755,"t":"2026-10-12T19:00:00Z","v":4166,"vw":1.754408},{"c":1.7501,"h":1.76,"l":1.75,"n":163,"o":1.76,"t":"2026-10-12T19:15:00Z","v":19148,"vw":1.750345},{"c":1.75,"h":1.755,"l":1.745,"n":331,"o":1.75,"t":"2026-10-12T19:30:00Z","v":59090,"vw":1.750671},{"c":1.745,"h":1.76,"l":1.745,"n":872,"o":1.75,"t":"2026-10-12T19:45:00Z","v":204783,"vw":1.752024},{"c":1.77,"h":1.79,"l":1.74,"n":13,"o":1.74,"t":"2026-10-12T20:00:00Z","v":29286,"vw":1.753012},{"c":1.806,"h":1.806,"l":1.806,"n":1,"o":1.806,"t":"2026-10-12T21:15:00Z","v":1000,"vw":1.806},{"c":1.8,"h":1.8,"l":1.766,"n":2,"o":1.766,"t":"2026-10-12T21:30:00Z","v":800,"vw":1.77875},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-12T21:45:00Z","v":100,"vw":1.8},{"c":1.76,"h":1.77,"l":1.76,"n":32,"o":1.77,"t":"2026-10-12T22:00:00Z","v":2297,"vw":1.76209},{"c":1.751,"h":1.751,"l":1.7504,"n":2,"o":1.7504,"t":"2026-10-13T08:30:00Z","v":228,"vw":1.750676},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-13T10:00:00Z","v":105,"vw":1.75},{"c":1.74,"h":1.74,"l":1.74,"n":4,"o":1.74,"t":"2026-10-13T11:00:00Z","v":2584,"vw":1.74},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-13T12:00:00Z","v":500,"vw":1.74},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-13T13:15:00Z","v":500,"vw":1.74},{"c":1.71,"h":1.74,"l":1.7007,"n":600,"o":1.74,"t":"2026-10-13T13:30:00Z","v":115723,"vw":1.718086},{"c":1.695,"h":1.715,"l":1.69,"n":338,"o":1.71,"t":"2026-10-13T13:45:00Z","v":98934,"vw":1.698263},{"c":1.67,"h":1.7,"l":1.67,"n":562,"o":1.695,"t":"2026-10-13T14:00:00Z","v":291377,"vw":1.69129},{"c":1.67,"h":1.68,"l":1.66,"n":265,"o":1.675,"t":"2026-10-13T14:15:00Z","v":43895,"vw":1.67261},{"c":1.675,"h":1.68,"l":1.66,"n":289,"o":1.665,"t":"2026-10-13T14:30:00Z","v":105434,"vw":1.670508},{"c":1.66,"h":1.675,"l":1.66,"n":225,"o":1.675,"t":"2026-10-13T14:45:00Z","v":67057,"vw":1.666793},{"c":1.655,"h":1.665,"l":1.65,"n":337,"o":1.66,"t":"2026-10-13T15:00:00Z","v":88137,"vw":1.657397},{"c":1.645,"h":1.655,"l":1.64,"n":380,"o":1.655,"t":"2026-10-13T15:15:00Z","v":125172,"vw":1.649543},{"c":1.645,"h":1.65,"l":1.64,"n":208,"o":1.645,"t":"2026-10-13T15:30:00Z","v":54159,"vw":1.647828},{"c":1.64,"h":1.65,"l":1.64,"n":207,"o":1.645,"t":"2026-10-13T15:45:00Z","v":28103,"vw":1.644241},{"c":1.64,"h":1.6499,"l":1.64,"n":141,"o":1.645,"t":"2026-10-13T16:00:00Z","v":26370,"vw":1.644158},{"c":1.635,"h":1.645,"l":1.63,"n":193,"o":1.64,"t":"2026-10-13T16:15:00Z","v":50953,"vw":1.63708},{"c":1.635,"h":1.64,"l":1.63,"n":114,"o":1.63,"t":"2026-10-13T16:30:00Z","v":18711,"vw":1.634023},{"c":1.635,"h":1.64,"l":1.63,"n":171,"o":1.635,"t":"2026-10-13T16:45:00Z","v":38912,"vw":1.634924},{"c":1.63,"h":1.645,"l":1.63,"n":297,"o":1.635,"t":"2026-10-13T17:00:00Z","v":86189,"vw":1.637874},{"c":1.655,"h":1.655,"l":1.63,"n":293,"o":1.635,"t":"2026-10-13T17:15:00Z","v":120993,"vw":1.646356},{"c":1.635,"h":1.655,"l":1.6318,"n":154,"o":1.65,"t":"2026-10-13T17:30:00Z","v":66644,"vw":1.640656},{"c":1.63,"h":1.64,"l":1.63,"n":129,"o":1.635,"t":"2026-10-13T17:45:00Z","v":50185,"vw":1.634992},{"c":1.62,"h":1.635,"l":1.62,"n":186,"o":1.635,"t":"2026-10-13T18:00:00Z","v":65206,"vw":1.628734},{"c":1.6288,"h":1.63,"l":1.62,"n":187,"o":1.625,"t":"2026-10-13T18:15:00Z","v":44980,"vw":1.624213},{"c":1.605,"h":1.625,"l":1.6,"n":318,"o":1.62,"t":"2026-10-13T18:30:00Z","v":139184,"vw":1.608428},{"c":1.605,"h":1.61,"l":1.6,"n":195,"o":1.605,"t":"2026-10-13T18:45:00Z","v":64298,"vw":1.606476},{"c":1.605,"h":1.6099,"l":1.6,"n":190,"o":1.605,"t":"2026-10-13T19:00:00Z","v":46393,"vw":1.605041},{"c":1.605,"h":1.61,"l":1.6,"n":152,"o":1.605,"t":"2026-10-13T19:15:00Z","v":31002,"vw":1.604153},{"c":1.62,"h":1.625,"l":1.6,"n":777,"o":1.605,"t":"2026-10-13T19:30:00Z","v":254910,"vw":1.617453},{"c":1.61,"h":1.6283,"l":1.61,"n":1204,"o":1.625,"t":"2026-10-13T19:45:00Z","v":218907,"vw":1.61786},{"c":1.62,"h":1.62,"l":1.62,"n":4,"o":1.62,"t":"2026-10-13T20:00:00Z","v":66502,"vw":1.62},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-13T20:15:00Z","v":500,"vw":1.64},{"c":1.61,"h":1.62,"l":1.61,"n":51,"o":1.62,"t":"2026-10-13T22:45:00Z","v":2180,"vw":1.61727},{"c":1.612,"h":1.612,"l":1.612,"n":1,"o":1.612,"t":"2026-10-13T23:00:00Z","v":3712,"vw":1.612},{"c":1.6193,"h":1.6193,"l":1.6193,"n":1,"o":1.6193,"t":"2026-10-13T23:45:00Z","v":100,"vw":1.6193},{"c":1.61,"h":1.61,"l":1.61,"n":8,"o":1.61,"t":"2026-10-14T08:00:00Z","v":219,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":8,"o":1.61,"t":"2026-10-14T08:30:00Z","v":1155,"vw":1.61},{"c":1.611,"h":1.611,"l":1.61,"n":2,"o":1.61,"t":"2026-10-14T12:15:00Z","v":1608,"vw":1.610067},{"c":1.61,"h":1.61,"l":1.61,"n":8,"o":1.61,"t":"2026-10-14T12:45:00Z","v":533,"vw":1.61},{"c":1.62,"h":1.62,"l":1.62,"n":7,"o":1.62,"t":"2026-10-14T13:15:00Z","v":1150,"vw":1.62},{"c":1.65,"h":1.655,"l":1.6,"n":460,"o":1.61,"t":"2026-10-14T13:30:00Z","v":188003,"vw":1.623198},{"c":1.64,"h":1.67,"l":1.64,"n":238,"o":1.655,"t":"2026-10-14T13:45:00Z","v":67686,"vw":1.653907},{"c":1.645,"h":1.66,"l":1.635,"n":200,"o":1.65,"t":"2026-10-14T14:00:00Z","v":62936,"vw":1.644725},{"c":1.665,"h":1.665,"l":1.645,"n":303,"o":1.645,"t":"2026-10-14T14:15:00Z","v":74732,"vw":1.654618},{"c":1.665,"h":1.67,"l":1.66,"n":284,"o":1.665,"t":"2026-10-14T14:30:00Z","v":77748,"vw":1.664129},{"c":1.665,"h":1.67,"l":1.66,"n":166,"o":1.67,"t":"2026-10-14T14:45:00Z","v":89166,"vw":1.66406},{"c":1.64,"h":1.665,"l":1.64,"n":342,"o":1.665,"t":"2026-10-14T15:00:00Z","v":54503,"vw":1.655451},{"c":1.655,"h":1.655,"l":1.64,"n":247,"o":1.64,"t":"2026-10-14T15:15:00Z","v":76962,"vw":1.650066},{"c":1.65,"h":1.655,"l":1.65,"n":115,"o":1.655,"t":"2026-10-14T15:30:00Z","v":24670,"vw":1.653381},{"c":1.64,"h":1.66,"l":1.64,"n":196,"o":1.65,"t":"2026-10-14T15:45:00Z","v":36996,"vw":1.651852},{"c":1.63,"h":1.645,"l":1.63,"n":182,"o":1.645,"t":"2026-10-14T16:00:00Z","v":57344,"vw":1.638003},{"c":1.62,"h":1.635,"l":1.62,"n":207,"o":1.635,"t":"2026-10-14T16:15:00Z","v":51142,"vw":1.625318},{"c":1.635,"h":1.64,"l":1.62,"n":361,"o":1.62,"t":"2026-10-14T16:30:00Z","v":115468,"vw":1.628559},{"c":1.645,"h":1.645,"l":1.63,"n":137,"o":1.635,"t":"2026-10-14T16:45:00Z","v":47908,"vw":1.638599},{"c":1.645,"h":1.65,"l":1.64,"n":61,"o":1.6485,"t":"2026-10-14T17:00:00Z","v":9655,"vw":1.64662},{"c":1.654,"h":1.66,"l":1.64,"n":181,"o":1.64,"t":"2026-10-14T17:15:00Z","v":73710,"vw":1.651546},{"c":1.685,"h":1.7,"l":1.66,"n":883,"o":1.66,"t":"2026-10-14T17:30:00Z","v":678231,"vw":1.693272},{"c":1.665,"h":1.685,"l":1.66,"n":135,"o":1.685,"t":"2026-10-14T17:45:00Z","v":43302,"vw":1.672716},{"c":1.67,"h":1.67,"l":1.66,"n":80,"o":1.665,"t":"2026-10-14T18:00:00Z","v":25474,"vw":1.665247},{"c":1.665,"h":1.67,"l":1.66,"n":50,"o":1.665,"t":"2026-10-14T18:15:00Z","v":7757,"vw":1.665608},{"c":1.655,"h":1.67,"l":1.65,"n":126,"o":1.6699,"t":"2026-10-14T18:30:00Z","v":50550,"vw":1.656207},{"c":1.67,"h":1.675,"l":1.65,"n":257,"o":1.65,"t":"2026-10-14T18:45:00Z","v":76548,"vw":1.665437},{"c":1.675,"h":1.68,"l":1.66,"n":197,"o":1.665,"t":"2026-10-14T19:00:00Z","v":92695,"vw":1.673691},{"c":1.675,"h":1.68,"l":1.6702,"n":106,"o":1.6769,"t":"2026-10-14T19:15:00Z","v":20723,"vw":1.675599},{"c":1.67,"h":1.69,"l":1.67,"n":293,"o":1.675,"t":"2026-10-14T19:30:00Z","v":94612,"vw":1.680475},{"c":1.685,"h":1.69,"l":1.67,"n":684,"o":1.67,"t":"2026-10-14T19:45:00Z","v":323635,"vw":1.683087},{"c":1.69,"h":1.69,"l":1.69,"n":8,"o":1.69,"t":"2026-10-14T20:00:00Z","v":55174,"vw":1.69},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-14T21:45:00Z","v":2000,"vw":1.72},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-14T22:00:00Z","v":1000,"vw":1.69},{"c":1.65,"h":1.665,"l":1.63,"n":5,"o":1.665,"t":"2026-10-14T22:15:00Z","v":3772,"vw":1.649763},{"c":1.69,"h":1.69,"l":1.69,"n":4,"o":1.69,"t":"2026-10-15T08:00:00Z","v":356,"vw":1.69},{"c":1.68,"h":1.68,"l":1.67,"n":6,"o":1.67,"t":"2026-10-15T13:15:00Z","v":1998,"vw":1.677532},{"c":1.705,"h":1.705,"l":1.68,"n":212,"o":1.7,"t":"2026-10-15T13:30:00Z","v":72666,"vw":1.697199},{"c":1.715,"h":1.72,"l":1.695,"n":251,"o":1.705,"t":"2026-10-15T13:45:00Z","v":80756,"vw":1.707661},{"c":1.72,"h":1.74,"l":1.7126,"n":393,"o":1.72,"t":"2026-10-15T14:00:00Z","v":141566,"vw":1.727403},{"c":1.715,"h":1.7277,"l":1.71,"n":169,"o":1.72,"t":"2026-10-15T14:15:00Z","v":34597,"vw":1.719135},{"c":1.72,"h":1.72,"l":1.69,"n":418,"o":1.71,"t":"2026-10-15T14:30:00Z","v":125590,"vw":1.706297},{"c":1.71,"h":1.73,"l":1.71,"n":396,"o":1.715,"t":"2026-10-15T14:45:00Z","v":183855,"vw":1.715885},{"c":1.715,"h":1.72,"l":1.71,"n":280,"o":1.71,"t":"2026-10-15T15:00:00Z","v":82659,"vw":1.712664},{"c":1.715,"h":1.715,"l":1.71,"n":222,"o":1.715,"t":"2026-10-15T15:15:00Z","v":25212,"vw":1.711754},{"c":1.705,"h":1.72,"l":1.705,"n":260,"o":1.715,"t":"2026-10-15T15:30:00Z","v":64949,"vw":1.709877},{"c":1.71,"h":1.7185,"l":1.705,"n":80,"o":1.705,"t":"2026-10-15T15:45:00Z","v":21147,"vw":1.710289},{"c":1.71,"h":1.715,"l":1.71,"n":66,"o":1.71,"t":"2026-10-15T16:00:00Z","v":16222,"vw":1.712555},{"c":1.7,"h":1.715,"l":1.7,"n":155,"o":1.715,"t":"2026-10-15T16:15:00Z","v":31396,"vw":1.705541},{"c":1.715,"h":1.72,"l":1.7,"n":343,"o":1.705,"t":"2026-10-15T16:30:00Z","v":96467,"vw":1.707262},{"c":1.72,"h":1.72,"l":1.715,"n":149,"o":1.715,"t":"2026-10-15T16:45:00Z","v":24252,"vw":1.715819},{"c":1.715,"h":1.72,"l":1.715,"n":147,"o":1.715,"t":"2026-10-15T17:00:00Z","v":23547,"vw":1.715721},{"c":1.715,"h":1.7199,"l":1.71,"n":46,"o":1.715,"t":"2026-10-15T17:15:00Z","v":10756,"vw":1.711231},{"c":1.71,"h":1.72,"l":1.71,"n":40,"o":1.715,"t":"2026-10-15T17:30:00Z","v":20245,"vw":1.712344},{"c":1.715,"h":1.72,"l":1.715,"n":74,"o":1.72,"t":"2026-10-15T17:45:00Z","v":11738,"vw":1.715762},{"c":1.705,"h":1.715,"l":1.7,"n":166,"o":1.71,"t":"2026-10-15T18:00:00Z","v":56104,"vw":1.708765},{"c":1.7,"h":1.71,"l":1.7,"n":90,"o":1.705,"t":"2026-10-15T18:15:00Z","v":20682,"vw":1.702214},{"c":1.71,"h":1.72,"l":1.705,"n":177,"o":1.71,"t":"2026-10-15T18:30:00Z","v":41342,"vw":1.712123},{"c":1.715,"h":1.72,"l":1.715,"n":192,"o":1.715,"t":"2026-10-15T18:45:00Z","v":7019,"vw":1.715174},{"c":1.725,"h":1.7267,"l":1.715,"n":228,"o":1.715,"t":"2026-10-15T19:00:00Z","v":19328,"vw":1.720454},{"c":1.725,"h":1.725,"l":1.72,"n":140,"o":1.725,"t":"2026-10-15T19:15:00Z","v":17446,"vw":1.723768},{"c":1.735,"h":1.735,"l":1.72,"n":244,"o":1.725,"t":"2026-10-15T19:30:00Z","v":47416,"vw":1.731246},{"c":1.71,"h":1.735,"l":1.705,"n":877,"o":1.735,"t":"2026-10-15T19:45:00Z","v":175584,"vw":1.717645},{"c":1.72,"h":1.72,"l":1.72,"n":4,"o":1.72,"t":"2026-10-15T20:00:00Z","v":24233,"vw":1.72},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-10-16T08:00:00Z","v":190,"vw":1.72},{"c":1.5322,"h":1.5322,"l":1.5322,"n":1,"o":1.5322,"t":"2026-10-16T08:45:00Z","v":200,"vw":1.5322},{"c":1.695,"h":1.695,"l":1.695,"n":4,"o":1.695,"t":"2026-10-16T09:15:00Z","v":428,"vw":1.695},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-16T11:45:00Z","v":113,"vw":1.72},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-16T12:00:00Z","v":100,"vw":1.72},{"c":1.71,"h":1.72,"l":1.71,"n":2,"o":1.72,"t":"2026-10-16T12:45:00Z","v":1769,"vw":1.712826},{"c":1.73,"h":1.73,"l":1.73,"n":2,"o":1.73,"t":"2026-10-16T13:00:00Z","v":1101,"vw":1.73},{"c":1.74,"h":1.74,"l":1.74,"n":3,"o":1.74,"t":"2026-10-16T13:15:00Z","v":402,"vw":1.74},{"c":1.685,"h":1.74,"l":1.685,"n":222,"o":1.74,"t":"2026-10-16T13:30:00Z","v":67917,"vw":1.695708},{"c":1.66,"h":1.6899,"l":1.66,"n":221,"o":1.685,"t":"2026-10-16T13:45:00Z","v":69480,"vw":1.672143},{"c":1.675,"h":1.68,"l":1.66,"n":266,"o":1.665,"t":"2026-10-16T14:00:00Z","v":77251,"vw":1.668713},{"c":1.67,"h":1.68,"l":1.665,"n":313,"o":1.675,"t":"2026-10-16T14:15:00Z","v":51900,"vw":1.672865},{"c":1.665,"h":1.676,"l":1.66,"n":386,"o":1.675,"t":"2026-10-16T14:30:00Z","v":76653,"vw":1.668494},{"c":1.665,"h":1.67,"l":1.665,"n":122,"o":1.665,"t":"2026-10-16T14:45:00Z","v":11966,"vw":1.666841},{"c":1.675,"h":1.68,"l":1.66,"n":347,"o":1.67,"t":"2026-10-16T15:00:00Z","v":163797,"vw":1.668388},{"c":1.665,"h":1.68,"l":1.665,"n":345,"o":1.675,"t":"2026-10-16T15:15:00Z","v":81438,"vw":1.670065},{"c":1.645,"h":1.67,"l":1.64,"n":379,"o":1.665,"t":"2026-10-16T15:30:00Z","v":120543,"vw":1.659931},{"c":1.64,"h":1.65,"l":1.64,"n":157,"o":1.645,"t":"2026-10-16T15:45:00Z","v":31214,"vw":1.644146},{"c":1.625,"h":1.65,"l":1.62,"n":191,"o":1.65,"t":"2026-10-16T16:00:00Z","v":99777,"vw":1.632032},{"c":1.62,"h":1.64,"l":1.62,"n":223,"o":1.63,"t":"2026-10-16T16:15:00Z","v":50177,"vw":1.628424},{"c":1.61,"h":1.62,"l":1.61,"n":186,"o":1.62,"t":"2026-10-16T16:30:00Z","v":60634,"vw":1.618088},{"c":1.615,"h":1.62,"l":1.61,"n":125,"o":1.62,"t":"2026-10-16T16:45:00Z","v":22023,"vw":1.613737},{"c":1.6085,"h":1.62,"l":1.605,"n":163,"o":1.615,"t":"2026-10-16T17:00:00Z","v":52693,"vw":1.611107},{"c":1.605,"h":1.61,"l":1.6,"n":144,"o":1.6,"t":"2026-10-16T17:15:00Z","v":34745,"vw":1.605976},{"c":1.615,"h":1.6185,"l":1.6,"n":211,"o":1.61,"t":"2026-10-16T17:30:00Z","v":94984,"vw":1.608928},{"c":1.62,"h":1.62,"l":1.6,"n":210,"o":1.61,"t":"2026-10-16T17:45:00Z","v":64168,"vw":1.609938},{"c":1.605,"h":1.62,"l":1.6,"n":203,"o":1.61,"t":"2026-10-16T18:00:00Z","v":36713,"vw":1.607432},{"c":1.625,"h":1.63,"l":1.6,"n":396,"o":1.605,"t":"2026-10-16T18:15:00Z","v":312124,"vw":1.618133},{"c":1.625,"h":1.63,"l":1.62,"n":196,"o":1.62,"t":"2026-10-16T18:30:00Z","v":77591,"vw":1.622597},{"c":1.61,"h":1.63,"l":1.61,"n":163,"o":1.625,"t":"2026-10-16T18:45:00Z","v":48113,"vw":1.618419},{"c":1.625,"h":1.625,"l":1.6,"n":397,"o":1.61,"t":"2026-10-16T19:00:00Z","v":189102,"vw":1.611918},{"c":1.61,"h":1.635,"l":1.61,"n":308,"o":1.625,"t":"2026-10-16T19:15:00Z","v":117410,"vw":1.625242},{"c":1.6093,"h":1.62,"l":1.605,"n":291,"o":1.61,"t":"2026-10-16T19:30:00Z","v":118721,"vw":1.609931},{"c":1.595,"h":1.6088,"l":1.59,"n":613,"o":1.605,"t":"2026-10-16T19:45:00Z","v":162216,"vw":1.595984},{"c":1.61,"h":1.61,"l":1.6,"n":4,"o":1.6,"t":"2026-10-16T20:00:00Z","v":48717,"vw":1.600657},{"c":1.62,"h":1.62,"l":1.62,"n":2,"o":1.62,"t":"2026-10-16T20:45:00Z","v":150,"vw":1.62},{"c":1.6183,"h":1.6183,"l":1.6183,"n":1,"o":1.6183,"t":"2026-10-16T21:00:00Z","v":100,"vw":1.6183},{"c":1.6193,"h":1.6193,"l":1.6193,"n":1,"o":1.6193,"t":"2026-10-16T23:30:00Z","v":411,"vw":1.6193},{"c":1.62,"h":1.62,"l":1.6188,"n":2,"o":1.6188,"t":"2026-10-16T23:45:00Z","v":461,"vw":1.619636},{"c":1.6003,"h":1.61,"l":1.6003,"n":10,"o":1.61,"t":"2026-10-19T08:00:00Z","v":631,"vw":1.602217},{"c":1.61,"h":1.61,"l":1.61,"n":3,"o":1.61,"t":"2026-10-19T08:30:00Z","v":3652,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-10-19T08:45:00Z","v":3597,"vw":1.61},{"c":1.57,"h":1.6,"l":1.56,"n":16,"o":1.6,"t":"2026-10-19T09:00:00Z","v":7452,"vw":1.570709},{"c":1.62,"h":1.62,"l":1.62,"n":4,"o":1.62,"t":"2026-10-19T09:45:00Z","v":180,"vw":1.62},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-19T10:00:00Z","v":500,"vw":1.62},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-19T11:15:00Z","v":3000,"vw":1.6},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-19T11:30:00Z","v":500,"vw":1.62},{"c":1.58,"h":1.61,"l":1.58,"n":33,"o":1.61,"t":"2026-10-19T11:45:00Z","v":17931,"vw":1.583377},{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-10-19T12:15:00Z","v":431,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-19T12:30:00Z","v":828,"vw":1.61},{"c":1.58,"h":1.6,"l":1.58,"n":2,"o":1.6,"t":"2026-10-19T13:15:00Z","v":635,"vw":1.58315},{"c":1.54,"h":1.6,"l":1.54,"n":540,"o":1.59,"t":"2026-10-19T13:30:00Z","v":187107,"vw":1.578101},{"c":1.55,"h":1.5677,"l":1.54,"n":262,"o":1.5424,"t":"2026-10-19T13:45:00Z","v":87496,"vw":1.553615},{"c":1.57,"h":1.58,"l":1.55,"n":391,"o":1.555,"t":"2026-10-19T14:00:00Z","v":160123,"vw":1.568055},{"c":1.57,"h":1.585,"l":1.57,"n":169,"o":1.57,"t":"2026-10-19T14:15:00Z","v":43704,"vw":1.577211},{"c":1.575,"h":1.595,"l":1.565,"n":342,"o":1.5722,"t":"2026-10-19T14:30:00Z","v":186455,"vw":1.579207},{"c":1.575,"h":1.58,"l":1.56,"n":233,"o":1.575,"t":"2026-10-19T14:45:00Z","v":54204,"vw":1.570221},{"c":1.575,"h":1.5799,"l":1.57,"n":102,"o":1.5795,"t":"2026-10-19T15:00:00Z","v":13930,"vw":1.574757},{"c":1.575,"h":1.58,"l":1.57,"n":84,"o":1.57,"t":"2026-10-19T15:15:00Z","v":15944,"vw":1.575739},{"c":1.59,"h":1.59,"l":1.57,"n":122,"o":1.57,"t":"2026-10-19T15:30:00Z","v":52134,"vw":1.584528},{"c":1.585,"h":1.59,"l":1.58,"n":111,"o":1.59,"t":"2026-10-19T15:45:00Z","v":17570,"vw":1.582479},{"c":1.575,"h":1.585,"l":1.575,"n":199,"o":1.585,"t":"2026-10-19T16:00:00Z","v":57055,"vw":1.579149},{"c":1.575,"h":1.575,"l":1.57,"n":69,"o":1.575,"t":"2026-10-19T16:15:00Z","v":7172,"vw":1.572754},{"c":1.585,"h":1.585,"l":1.57,"n":162,"o":1.57,"t":"2026-10-19T16:30:00Z","v":40249,"vw":1.580079},{"c":1.575,"h":1.585,"l":1.57,"n":106,"o":1.585,"t":"2026-10-19T16:45:00Z","v":21149,"vw":1.57617},{"c":1.575,"h":1.58,"l":1.57,"n":40,"o":1.575,"t":"2026-10-19T17:00:00Z","v":6068,"vw":1.575896},{"c":1.575,"h":1.575,"l":1.57,"n":32,"o":1.575,"t":"2026-10-19T17:15:00Z","v":7146,"vw":1.574559},{"c":1.57,"h":1.585,"l":1.57,"n":220,"o":1.575,"t":"2026-10-19T17:30:00Z","v":64803,"vw":1.578168},{"c":1.56,"h":1.575,"l":1.56,"n":252,"o":1.57,"t":"2026-10-19T17:45:00Z","v":63737,"vw":1.565928},{"c":1.565,"h":1.57,"l":1.56,"n":65,"o":1.565,"t":"2026-10-19T18:00:00Z","v":24107,"vw":1.566297},{"c":1.56,"h":1.5699,"l":1.56,"n":50,"o":1.56,"t":"2026-10-19T18:15:00Z","v":11070,"vw":1.562352},{"c":1.565,"h":1.5695,"l":1.56,"n":43,"o":1.565,"t":"2026-10-19T18:30:00Z","v":5491,"vw":1.565483},{"c":1.565,"h":1.5681,"l":1.56,"n":54,"o":1.56,"t":"2026-10-19T18:45:00Z","v":10497,"vw":1.565633},{"c":1.585,"h":1.59,"l":1.565,"n":319,"o":1.5695,"t":"2026-10-19T19:00:00Z","v":107656,"vw":1.577791},{"c":1.58,"h":1.59,"l":1.58,"n":112,"o":1.585,"t":"2026-10-19T19:15:00Z","v":21217,"vw":1.582805},{"c":1.58,"h":1.5888,"l":1.58,"n":249,"o":1.58,"t":"2026-10-19T19:30:00Z","v":30497,"vw":1.583719},{"c":1.585,"h":1.59,"l":1.58,"n":635,"o":1.58,"t":"2026-10-19T19:45:00Z","v":118111,"vw":1.584701},{"c":1.59,"h":1.59,"l":1.59,"n":5,"o":1.59,"t":"2026-10-19T20:00:00Z","v":67052,"vw":1.59},{"c":1.5899,"h":1.5899,"l":1.5899,"n":1,"o":1.5899,"t":"2026-10-19T21:30:00Z","v":100,"vw":1.5899},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-19T23:30:00Z","v":535,"vw":1.59},{"c":1.6,"h":1.6,"l":1.58,"n":4,"o":1.58,"t":"2026-10-20T08:00:00Z","v":1059,"vw":1.589887},{"c":1.5808,"h":1.5808,"l":1.5808,"n":3,"o":1.5808,"t":"2026-10-20T08:45:00Z","v":211,"vw":1.5808},{"c":1.5803,"h":1.5803,"l":1.58,"n":3,"o":1.58,"t":"2026-10-20T09:00:00Z","v":523,"vw":1.580186},{"c":1.6,"h":1.6,"l":1.6,"n":4,"o":1.6,"t":"2026-10-20T09:45:00Z","v":487,"vw":1.6},{"c":1.61,"h":1.61,"l":1.61,"n":4,"o":1.61,"t":"2026-10-20T10:00:00Z","v":236,"vw":1.61},{"c":1.59,"h":1.59,"l":1.59,"n":2,"o":1.59,"t":"2026-10-20T12:00:00Z","v":1003,"vw":1.59},{"c":1.595,"h":1.595,"l":1.595,"n":1,"o":1.595,"t":"2026-10-20T12:30:00Z","v":236,"vw":1.595},{"c":1.605,"h":1.6089,"l":1.575,"n":358,"o":1.59,"t":"2026-10-20T13:30:00Z","v":98856,"vw":1.592123},{"c":1.615,"h":1.6178,"l":1.6,"n":165,"o":1.605,"t":"2026-10-20T13:45:00Z","v":28148,"vw":1.609102},{"c":1.615,"h":1.625,"l":1.61,"n":141,"o":1.61,"t":"2026-10-20T14:00:00Z","v":27848,"vw":1.621282},{"c":1.6,"h":1.62,"l":1.6,"n":215,"o":1.615,"t":"2026-10-20T14:15:00Z","v":51141,"vw":1.614274},{"c":1.605,"h":1.62,"l":1.6,"n":350,"o":1.605,"t":"2026-10-20T14:30:00Z","v":102049,"vw":1.610464},{"c":1.605,"h":1.61,"l":1.6,"n":381,"o":1.605,"t":"2026-10-20T14:45:00Z","v":56153,"vw":1.602878},{"c":1.58,"h":1.615,"l":1.58,"n":366,"o":1.605,"t":"2026-10-20T15:00:00Z","v":94397,"vw":1.602456},{"c":1.595,"h":1.595,"l":1.58,"n":477,"o":1.58,"t":"2026-10-20T15:15:00Z","v":92783,"vw":1.587628},{"c":1.605,"h":1.6059,"l":1.59,"n":223,"o":1.595,"t":"2026-10-20T15:30:00Z","v":51153,"vw":1.598363},{"c":1.595,"h":1.61,"l":1.595,"n":427,"o":1.6,"t":"2026-10-20T15:45:00Z","v":130910,"vw":1.601309},{"c":1.58,"h":1.6,"l":1.58,"n":348,"o":1.595,"t":"2026-10-20T16:00:00Z","v":102871,"vw":1.588531},{"c":1.585,"h":1.59,"l":1.58,"n":256,"o":1.585,"t":"2026-10-20T16:15:00Z","v":50930,"vw":1.585973},{"c":1.585,"h":1.595,"l":1.58,"n":362,"o":1.59,"t":"2026-10-20T16:30:00Z","v":85781,"vw":1.58781},{"c":1.58,"h":1.595,"l":1.58,"n":389,"o":1.585,"t":"2026-10-20T16:45:00Z","v":93159,"vw":1.587958},{"c":1.595,"h":1.595,"l":1.58,"n":445,"o":1.585,"t":"2026-10-20T17:00:00Z","v":91546,"vw":1.586956},{"c":1.595,"h":1.6,"l":1.59,"n":96,"o":1.595,"t":"2026-10-20T17:15:00Z","v":13907,"vw":1.595161},{"c":1.62,"h":1.62,"l":1.59,"n":297,"o":1.595,"t":"2026-10-20T17:30:00Z","v":116416,"vw":1.604521},{"c":1.62,"h":1.63,"l":1.615,"n":195,"o":1.615,"t":"2026-10-20T17:45:00Z","v":52424,"vw":1.620619},{"c":1.635,"h":1.64,"l":1.62,"n":272,"o":1.625,"t":"2026-10-20T18:00:00Z","v":98253,"vw":1.63015},{"c":1.62,"h":1.635,"l":1.62,"n":302,"o":1.635,"t":"2026-10-20T18:15:00Z","v":104040,"vw":1.628496},{"c":1.62,"h":1.63,"l":1.62,"n":224,"o":1.62,"t":"2026-10-20T18:30:00Z","v":91750,"vw":1.624965},{"c":1.6399,"h":1.6399,"l":1.62,"n":481,"o":1.62,"t":"2026-10-20T18:45:00Z","v":114335,"vw":1.628703},{"c":1.65,"h":1.66,"l":1.6349,"n":557,"o":1.635,"t":"2026-10-20T19:00:00Z","v":195851,"vw":1.643009},{"c":1.66,"h":1.67,"l":1.645,"n":561,"o":1.65,"t":"2026-10-20T19:15:00Z","v":150401,"vw":1.654606},{"c":1.675,"h":1.68,"l":1.66,"n":632,"o":1.665,"t":"2026-10-20T19:30:00Z","v":102052,"vw":1.670801},{"c":1.655,"h":1.68,"l":1.65,"n":1461,"o":1.67,"t":"2026-10-20T19:45:00Z","v":325794,"vw":1.661824},{"c":1.67,"h":1.6772,"l":1.66,"n":12,"o":1.66,"t":"2026-10-20T20:00:00Z","v":75021,"vw":1.660383},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-20T20:15:00Z","v":600,"vw":1.67},{"c":1.68,"h":1.68,"l":1.66,"n":2,"o":1.66,"t":"2026-10-20T20:30:00Z","v":200,"vw":1.67},{"c":1.68,"h":1.68,"l":1.67,"n":10,"o":1.6796,"t":"2026-10-20T21:00:00Z","v":1651,"vw":1.676765},{"c":1.6908,"h":1.6908,"l":1.68,"n":13,"o":1.68,"t":"2026-10-20T21:15:00Z","v":15000,"vw":1.686933},{"c":1.68,"h":1.6919,"l":1.68,"n":62,"o":1.6862,"t":"2026-10-20T21:30:00Z","v":8897,"vw":1.683954},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-20T22:30:00Z","v":145,"vw":1.68},{"c":1.68,"h":1.68,"l":1.678,"n":2,"o":1.678,"t":"2026-10-20T22:45:00Z","v":5490,"vw":1.678505},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-20T23:00:00Z","v":150,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-20T23:45:00Z","v":999,"vw":1.67},{"c":1.71,"h":1.71,"l":1.7,"n":9,"o":1.7,"t":"2026-10-21T12:15:00Z","v":1405,"vw":1.706431},{"c":1.71,"h":1.71,"l":1.7,"n":6,"o":1.71,"t":"2026-10-21T12:30:00Z","v":2901,"vw":1.706449},{"c":1.71,"h":1.71,"l":1.7,"n":21,"o":1.71,"t":"2026-10-21T13:00:00Z","v":6197,"vw":1.705274},{"c":1.71,"h":1.71,"l":1.7,"n":65,"o":1.7,"t":"2026-10-21T13:15:00Z","v":9450,"vw":1.701385},{"c":1.67,"h":1.685,"l":1.665,"n":389,"o":1.68,"t":"2026-10-21T13:30:00Z","v":87613,"vw":1.673166},{"c":1.66,"h":1.685,"l":1.655,"n":749,"o":1.6793,"t":"2026-10-21T13:45:00Z","v":132908,"vw":1.671089},{"c":1.655,"h":1.6669,"l":1.6412,"n":368,"o":1.665,"t":"2026-10-21T14:00:00Z","v":78740,"vw":1.656104},{"c":1.645,"h":1.66,"l":1.64,"n":311,"o":1.65,"t":"2026-10-21T14:15:00Z","v":60429,"vw":1.64998},{"c":1.65,"h":1.655,"l":1.64,"n":306,"o":1.645,"t":"2026-10-21T14:30:00Z","v":68153,"vw":1.647486},{"c":1.645,"h":1.65,"l":1.6407,"n":411,"o":1.645,"t":"2026-10-21T14:45:00Z","v":88263,"vw":1.648269},{"c":1.645,"h":1.65,"l":1.64,"n":633,"o":1.65,"t":"2026-10-21T15:00:00Z","v":83964,"vw":1.646975},{"c":1.65,"h":1.655,"l":1.64,"n":248,"o":1.65,"t":"2026-10-21T15:15:00Z","v":36356,"vw":1.649805},{"c":1.66,"h":1.66,"l":1.65,"n":206,"o":1.655,"t":"2026-10-21T15:30:00Z","v":53066,"vw":1.656348},{"c":1.655,"h":1.6699,"l":1.65,"n":222,"o":1.66,"t":"2026-10-21T15:45:00Z","v":40844,"vw":1.655755},{"c":1.655,"h":1.67,"l":1.65,"n":356,"o":1.655,"t":"2026-10-21T16:00:00Z","v":86331,"vw":1.65625},{"c":1.655,"h":1.66,"l":1.655,"n":167,"o":1.66,"t":"2026-10-21T16:15:00Z","v":13680,"vw":1.657477},{"c":1.67,"h":1.67,"l":1.655,"n":326,"o":1.655,"t":"2026-10-21T16:30:00Z","v":53894,"vw":1.664797},{"c":1.67,"h":1.67,"l":1.665,"n":193,"o":1.67,"t":"2026-10-21T16:45:00Z","v":30096,"vw":1.667247},{"c":1.665,"h":1.67,"l":1.66,"n":176,"o":1.665,"t":"2026-10-21T17:00:00Z","v":31952,"vw":1.662953},{"c":1.655,"h":1.665,"l":1.65,"n":170,"o":1.665,"t":"2026-10-21T17:15:00Z","v":34260,"vw":1.655627},{"c":1.645,"h":1.66,"l":1.645,"n":394,"o":1.655,"t":"2026-10-21T17:30:00Z","v":80957,"vw":1.648404},{"c":1.645,"h":1.65,"l":1.645,"n":79,"o":1.645,"t":"2026-10-21T17:45:00Z","v":27909,"vw":1.648999},{"c":1.65,"h":1.655,"l":1.645,"n":325,"o":1.6497,"t":"2026-10-21T18:00:00Z","v":150305,"vw":1.648276},{"c":1.64,"h":1.655,"l":1.64,"n":232,"o":1.655,"t":"2026-10-21T18:15:00Z","v":38433,"vw":1.647982},{"c":1.635,"h":1.65,"l":1.63,"n":122,"o":1.65,"t":"2026-10-21T18:30:00Z","v":23412,"vw":1.640192},{"c":1.625,"h":1.64,"l":1.625,"n":308,"o":1.64,"t":"2026-10-21T18:45:00Z","v":58970,"vw":1.628454},{"c":1.62,"h":1.6399,"l":1.6112,"n":364,"o":1.625,"t":"2026-10-21T19:00:00Z","v":107280,"vw":1.628011},{"c":1.615,"h":1.62,"l":1.615,"n":120,"o":1.615,"t":"2026-10-21T19:15:00Z","v":19757,"vw":1.615768},{"c":1.625,"h":1.63,"l":1.61,"n":631,"o":1.61,"t":"2026-10-21T19:30:00Z","v":106090,"vw":1.619726},{"c":1.615,"h":1.63,"l":1.61,"n":1090,"o":1.625,"t":"2026-10-21T19:45:00Z","v":155143,"vw":1.620002},{"c":1.62,"h":1.62,"l":1.62,"n":6,"o":1.62,"t":"2026-10-21T20:00:00Z","v":39783,"vw":1.62},{"c":1.63,"h":1.65,"l":1.63,"n":2,"o":1.65,"t":"2026-10-21T20:15:00Z","v":14562,"vw":1.630137},{"c":1.635,"h":1.635,"l":1.635,"n":1,"o":1.635,"t":"2026-10-21T20:30:00Z","v":500,"vw":1.635},{"c":1.62,"h":1.62,"l":1.62,"n":3,"o":1.62,"t":"2026-10-22T08:00:00Z","v":122,"vw":1.62},{"c":1.63,"h":1.68,"l":1.62,"n":30,"o":1.68,"t":"2026-10-22T08:15:00Z","v":23995,"vw":1.655061},{"c":1.61,"h":1.6108,"l":1.61,"n":6,"o":1.6108,"t":"2026-10-22T10:45:00Z","v":434,"vw":1.610247},{"c":1.63,"h":1.63,"l":1.63,"n":4,"o":1.63,"t":"2026-10-22T11:30:00Z","v":3550,"vw":1.63},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-22T12:45:00Z","v":769,"vw":1.69},{"c":1.63,"h":1.63,"l":1.63,"n":2,"o":1.63,"t":"2026-10-22T13:15:00Z","v":601,"vw":1.63},{"c":1.625,"h":1.64,"l":1.6132,"n":150,"o":1.63,"t":"2026-10-22T13:30:00Z","v":45869,"vw":1.624282},{"c":1.625,"h":1.635,"l":1.62,"n":159,"o":1.625,"t":"2026-10-22T13:45:00Z","v":31751,"vw":1.626017},{"c":1.605,"h":1.63,"l":1.6,"n":141,"o":1.625,"t":"2026-10-22T14:00:00Z","v":39248,"vw":1.614798},{"c":1.585,"h":1.6088,"l":1.58,"n":277,"o":1.6088,"t":"2026-10-22T14:15:00Z","v":92803,"vw":1.596299},{"c":1.6,"h":1.6,"l":1.58,"n":195,"o":1.585,"t":"2026-10-22T14:30:00Z","v":84417,"vw":1.583158},{"c":1.585,"h":1.6,"l":1.58,"n":164,"o":1.595,"t":"2026-10-22T14:45:00Z","v":38613,"vw":1.592447},{"c":1.575,"h":1.5899,"l":1.57,"n":94,"o":1.5899,"t":"2026-10-22T15:00:00Z","v":77085,"vw":1.584425},{"c":1.58,"h":1.58,"l":1.57,"n":169,"o":1.575,"t":"2026-10-22T15:15:00Z","v":44240,"vw":1.574403},{"c":1.565,"h":1.5778,"l":1.56,"n":96,"o":1.5778,"t":"2026-10-22T15:30:00Z","v":23566,"vw":1.568374},{"c":1.57,"h":1.575,"l":1.565,"n":136,"o":1.565,"t":"2026-10-22T15:45:00Z","v":35672,"vw":1.567995},{"c":1.555,"h":1.575,"l":1.55,"n":156,"o":1.57,"t":"2026-10-22T16:00:00Z","v":41185,"vw":1.563191},{"c":1.565,"h":1.57,"l":1.555,"n":108,"o":1.56,"t":"2026-10-22T16:15:00Z","v":53300,"vw":1.562745},{"c":1.54,"h":1.57,"l":1.535,"n":244,"o":1.565,"t":"2026-10-22T16:30:00Z","v":89438,"vw":1.548342},{"c":1.555,"h":1.5593,"l":1.5301,"n":316,"o":1.545,"t":"2026-10-22T16:45:00Z","v":182534,"vw":1.54638},{"c":1.54,"h":1.555,"l":1.54,"n":133,"o":1.55,"t":"2026-10-22T17:00:00Z","v":49470,"vw":1.546528},{"c":1.575,"h":1.58,"l":1.54,"n":388,"o":1.545,"t":"2026-10-22T17:15:00Z","v":143123,"vw":1.565939},{"c":1.585,"h":1.5888,"l":1.57,"n":258,"o":1.57,"t":"2026-10-22T17:30:00Z","v":101561,"vw":1.580691},{"c":1.585,"h":1.59,"l":1.58,"n":195,"o":1.585,"t":"2026-10-22T17:45:00Z","v":44832,"vw":1.583911},{"c":1.585,"h":1.5877,"l":1.58,"n":151,"o":1.585,"t":"2026-10-22T18:00:00Z","v":24973,"vw":1.583886},{"c":1.595,"h":1.6,"l":1.58,"n":158,"o":1.585,"t":"2026-10-22T18:15:00Z","v":36117,"vw":1.590795},{"c":1.595,"h":1.6,"l":1.59,"n":434,"o":1.595,"t":"2026-10-22T18:30:00Z","v":179673,"vw":1.592401},{"c":1.585,"h":1.595,"l":1.58,"n":216,"o":1.595,"t":"2026-10-22T18:45:00Z","v":54556,"vw":1.588296},{"c":1.595,"h":1.6,"l":1.58,"n":261,"o":1.585,"t":"2026-10-22T19:00:00Z","v":47339,"vw":1.590414},{"c":1.605,"h":1.61,"l":1.595,"n":257,"o":1.595,"t":"2026-10-22T19:15:00Z","v":70343,"vw":1.603772},{"c":1.585,"h":1.61,"l":1.58,"n":331,"o":1.605,"t":"2026-10-22T19:30:00Z","v":70877,"vw":1.593312},{"c":1.575,"h":1.585,"l":1.57,"n":989,"o":1.58,"t":"2026-10-22T19:45:00Z","v":139013,"vw":1.576824},{"c":1.58,"h":1.58,"l":1.58,"n":6,"o":1.58,"t":"2026-10-22T20:00:00Z","v":46183,"vw":1.58},{"c":1.6,"h":1.6,"l":1.6,"n":5,"o":1.6,"t":"2026-10-22T21:00:00Z","v":283,"vw":1.6},{"c":1.63,"h":1.64,"l":1.63,"n":8,"o":1.64,"t":"2026-10-23T08:00:00Z","v":2551,"vw":1.634564},{"c":1.615,"h":1.615,"l":1.615,"n":1,"o":1.615,"t":"2026-10-23T08:45:00Z","v":370,"vw":1.615},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-23T10:00:00Z","v":509,"vw":1.6},{"c":1.6,"h":1.62,"l":1.6,"n":7,"o":1.62,"t":"2026-10-23T13:15:00Z","v":1100,"vw":1.609091},{"c":1.52,"h":1.58,"l":1.51,"n":248,"o":1.58,"t":"2026-10-23T13:30:00Z","v":189809,"vw":1.553721},{"c":1.545,"h":1.5465,"l":1.52,"n":149,"o":1.525,"t":"2026-10-23T13:45:00Z","v":55124,"vw":1.532264},{"c":1.5206,"h":1.54,"l":1.5206,"n":171,"o":1.54,"t":"2026-10-23T14:00:00Z","v":66320,"vw":1.533714},{"c":1.515,"h":1.525,"l":1.51,"n":119,"o":1.525,"t":"2026-10-23T14:15:00Z","v":54782,"vw":1.515837},{"c":1.515,"h":1.52,"l":1.51,"n":119,"o":1.515,"t":"2026-10-23T14:30:00Z","v":40291,"vw":1.513983},{"c":1.51,"h":1.52,"l":1.51,"n":113,"o":1.5176,"t":"2026-10-23T14:45:00Z","v":35780,"vw":1.516914},{"c":1.505,"h":1.515,"l":1.5,"n":140,"o":1.51,"t":"2026-10-23T15:00:00Z","v":66010,"vw":1.506337},{"c":1.505,"h":1.51,"l":1.5,"n":40,"o":1.505,"t":"2026-10-23T15:15:00Z","v":11390,"vw":1.506239}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.11451028988795087,"strike":2.0464826939858245,"iv":1.5761289535104819,"gamma":0.5796513010275329,"theta":-0.004091026392301608,"vega":0.0014091501518403967,"rho":0.00025783530819657887,"breakevenPct":43.58757367932065},{"delta":0.35,"premium":0.18227743303000876,"strike":2.1262087447411866,"iv":2.0825356897984406,"gamma":0.5144983296577474,"theta":-0.0056447943595599424,"vega":0.001448405230187681,"rho":0.00026405456665961225,"breakevenPct":53.38778589841833},{"delta":0.4,"premium":0.2500445761720667,"strike":2.205934795496549,"iv":2.5889424260863994,"gamma":0.44934535828796174,"theta":-0.007198562326818279,"vega":0.0014876603085349654,"rho":0.00027027382512264563,"breakevenPct":63.18799811751602},{"delta":0.45,"premium":0.3178117193141246,"strike":2.2856608462519112,"iv":3.0953491623743585,"gamma":0.3841923869181762,"theta":-0.008752330294076615,"vega":0.0015269153868822498,"rho":0.00027649308358567896,"breakevenPct":72.9882103366137},{"delta":0.5,"premium":0.3855788624561825,"strike":2.3653868970072733,"iv":3.6017558986623173,"gamma":0.31903941554839066,"theta":-0.01030609826133495,"vega":0.0015661704652295341,"rho":0.00028271234204871234,"breakevenPct":82.78842255571138},{"delta":0.55,"premium":0.4533460055982404,"strike":2.445112947762636,"iv":4.1081626349502764,"gamma":0.25388644417860506,"theta":-0.011859866228593285,"vega":0.0016054255435768187,"rho":0.00028893160051174567,"breakevenPct":92.58863477480907},{"delta":0.6,"premium":0.5,"strike":2.313340345406877,"iv":4.196759028375233,"gamma":0.22285902426929685,"theta":-0.012066758466713049,"vega":0.001611432005121585,"rho":0.00031132218422555923,"breakevenPct":86.93291331607158},{"delta":0.65,"premium":0.5,"strike":1.7142164682792727,"iv":3.3621145714327194,"gamma":0.26723927123041014,"theta":-0.009297442205568994,"vega":0.001543968573508718,"rho":0.0003694467518656509,"breakevenPct":47.1240178258653},{"delta":0.7,"premium":0.518191561039788,"strike":1.4090421948010599,"iv":2.8752649389466503,"gamma":0.282788348443641,"theta":-0.007464188263306657,"vega":0.0014252396670525831,"rho":0.0004136290128001473,"breakevenPct":28.055399059192567},{"delta":0.75,"premium":0.5465074581376689,"strike":1.267462709311656,"iv":2.5819771274808305,"gamma":0.28229171903295686,"theta":-0.006151890684654248,"vega":0.0012779794600469379,"rho":0.0004500518187761763,"breakevenPct":20.52957923251328},{"delta":0.8,"premium":0.5748233552355497,"strike":1.1258832238222518,"iv":2.2886893160150104,"gamma":0.2817950896222728,"theta":-0.004839593106001839,"vega":0.0011307192530412926,"rho":0.0004864746247522053,"breakevenPct":13.003759405834}],"put":[{"delta":0.4,"premium":0.42300423094995054,"strike":1.5711173791851119,"iv":2.277822194086025,"gamma":0.3885958352654951,"theta":-0.006157663479587157,"vega":0.0015503647581095695,"rho":-0.0007975293655799486,"breakevenPct":23.71341207739791},{"delta":0.45,"premium":0.5012203704312989,"strike":1.6869931413797021,"iv":2.2033201265933524,"gamma":0.3896421803825562,"theta":-0.005788818595251584,"vega":0.0015027992885883515,"rho":-0.0009166095490667592,"breakevenPct":21.21111156489015},{"delta":0.5,"premium":0.5794365099126473,"strike":1.8028689035742922,"iv":2.12881805910068,"gamma":0.39068852549961725,"theta":-0.005419973710916012,"vega":0.0014552338190671336,"rho":-0.0010356897325535697,"breakevenPct":18.708811052382387},{"delta":0.55,"premium":0.6576526493939957,"strike":1.9187446657688825,"iv":2.0543159916080067,"gamma":0.39173487061667833,"theta":-0.005051128826580438,"vega":0.0014076683495459156,"rho":-0.0011547699160403802,"breakevenPct":16.206510539874625},{"delta":0.6,"premium":0.7358687888753439,"strike":2.0346204279634725,"iv":1.979813924115334,"gamma":0.39278121573373936,"theta":-0.004682283942244866,"vega":0.0013601028800246978,"rho":-0.0012738500995271907,"breakevenPct":13.704210027366868},{"delta":0.65,"premium":0.8140849283566924,"strike":2.150496190158063,"iv":1.9053118566226612,"gamma":0.39382756085080045,"theta":-0.0043134390579092925,"vega":0.0013125374105034799,"rho":-0.0013929302830140012,"breakevenPct":11.201909514859103},{"delta":0.7,"premium":0.8923010678380406,"strike":2.2663719523526527,"iv":1.8308097891299886,"gamma":0.3948739059678615,"theta":-0.0039445941735737206,"vega":0.0012649719409822619,"rho":-0.0015120104665008118,"breakevenPct":8.699609002351348},{"delta":0.75,"premium":0.9705172073193891,"strike":2.382247714547243,"iv":1.7563077216373157,"gamma":0.39592025108492257,"theta":-0.0035757492892381473,"vega":0.001217406471461044,"rho":-0.0016310906499876223,"breakevenPct":6.197308489843586},{"delta":0.8,"premium":1.0487333468007374,"strike":2.498123476741833,"iv":1.681805654144643,"gamma":0.3969665962019836,"theta":-0.003206904404902574,"vega":0.001169841001939826,"rho":-0.001750170833474433,"breakevenPct":3.6950079773358233}]},"raw":{"call":[{"delta":0.3,"premium":0.11451028988795087,"strike":2.0464826939858245,"iv":1.5761289535104819,"gamma":0.5796513010275329,"theta":-0.004091026392301608,"vega":0.0014091501518403967,"rho":0.00025783530819657887,"breakevenPct":43.58757367932065},{"delta":0.35,"premium":0.18227743303000876,"strike":2.1262087447411866,"iv":2.0825356897984406,"gamma":0.5144983296577474,"theta":-0.0056447943595599424,"vega":0.001448405230187681,"rho":0.00026405456665961225,"breakevenPct":53.38778589841833},{"delta":0.4,"premium":0.2500445761720667,"strike":2.205934795496549,"iv":2.5889424260863994,"gamma":0.44934535828796174,"theta":-0.007198562326818279,"vega":0.0014876603085349654,"rho":0.00027027382512264563,"breakevenPct":63.18799811751602},{"delta":0.45,"premium":0.3178117193141246,"strike":2.2856608462519112,"iv":3.0953491623743585,"gamma":0.3841923869181762,"theta":-0.008752330294076615,"vega":0.0015269153868822498,"rho":0.00027649308358567896,"breakevenPct":72.9882103366137},{"delta":0.5,"premium":0.3855788624561825,"strike":2.3653868970072733,"iv":3.6017558986623173,"gamma":0.31903941554839066,"theta":-0.01030609826133495,"vega":0.0015661704652295341,"rho":0.00028271234204871234,"breakevenPct":82.78842255571138},{"delta":0.55,"premium":0.4533460055982404,"strike":2.445112947762636,"iv":4.1081626349502764,"gamma":0.25388644417860506,"theta":-0.011859866228593285,"vega":0.0016054255435768187,"rho":0.00028893160051174567,"breakevenPct":92.58863477480907},{"delta":0.6,"premium":0.5,"strike":2.313340345406877,"iv":4.196759028375233,"gamma":0.22285902426929685,"theta":-0.012066758466713049,"vega":0.001611432005121585,"rho":0.00031132218422555923,"breakevenPct":86.93291331607158},{"delta":0.65,"premium":0.5,"strike":1.7142164682792727,"iv":3.3621145714327194,"gamma":0.26723927123041014,"theta":-0.009297442205568994,"vega":0.001543968573508718,"rho":0.0003694467518656509,"breakevenPct":47.1240178258653},{"delta":0.7,"premium":0.518191561039788,"strike":1.4090421948010599,"iv":2.8752649389466503,"gamma":0.282788348443641,"theta":-0.007464188263306657,"vega":0.0014252396670525831,"rho":0.0004136290128001473,"breakevenPct":28.055399059192567},{"delta":0.75,"premium":0.5465074581376689,"strike":1.267462709311656,"iv":2.5819771274808305,"gamma":0.28229171903295686,"theta":-0.006151890684654248,"vega":0.0012779794600469379,"rho":0.0004500518187761763,"breakevenPct":20.52957923251328},{"delta":0.8,"premium":0.5748233552355497,"strike":1.1258832238222518,"iv":2.2886893160150104,"gamma":0.2817950896222728,"theta":-0.004839593106001839,"vega":0.0011307192530412926,"rho":0.0004864746247522053,"breakevenPct":13.003759405834}],"put":[{"delta":0.4,"premium":0.42300423094995054,"strike":1.5711173791851119,"iv":2.277822194086025,"gamma":0.3885958352654951,"theta":-0.006157663479587157,"vega":0.0015503647581095695,"rho":-0.0007975293655799486,"breakevenPct":23.71341207739791},{"delta":0.45,"premium":0.5012203704312989,"strike":1.6869931413797021,"iv":2.2033201265933524,"gamma":0.3896421803825562,"theta":-0.005788818595251584,"vega":0.0015027992885883515,"rho":-0.0009166095490667592,"breakevenPct":21.21111156489015},{"delta":0.5,"premium":0.5794365099126473,"strike":1.8028689035742922,"iv":2.12881805910068,"gamma":0.39068852549961725,"theta":-0.005419973710916012,"vega":0.0014552338190671336,"rho":-0.0010356897325535697,"breakevenPct":18.708811052382387},{"delta":0.55,"premium":0.6576526493939957,"strike":1.9187446657688825,"iv":2.0543159916080067,"gamma":0.39173487061667833,"theta":-0.005051128826580438,"vega":0.0014076683495459156,"rho":-0.0011547699160403802,"breakevenPct":16.206510539874625},{"delta":0.6,"premium":0.7358687888753439,"strike":2.0346204279634725,"iv":1.979813924115334,"gamma":0.39278121573373936,"theta":-0.004682283942244866,"vega":0.0013601028800246978,"rho":-0.0012738500995271907,"breakevenPct":13.704210027366868},{"delta":0.65,"premium":0.8140849283566924,"strike":2.150496190158063,"iv":1.9053118566226612,"gamma":0.39382756085080045,"theta":-0.0043134390579092925,"vega":0.0013125374105034799,"rho":-0.0013929302830140012,"breakevenPct":11.201909514859103},{"delta":0.7,"premium":0.8923010678380406,"strike":2.2663719523526527,"iv":1.8308097891299886,"gamma":0.3948739059678615,"theta":-0.0039445941735737206,"vega":0.0012649719409822619,"rho":-0.0015120104665008118,"breakevenPct":8.699609002351348},{"delta":0.75,"premium":0.9705172073193891,"strike":2.382247714547243,"iv":1.7563077216373157,"gamma":0.39592025108492257,"theta":-0.0035757492892381473,"vega":0.001217406471461044,"rho":-0.0016310906499876223,"breakevenPct":6.197308489843586},{"delta":0.8,"premium":1.0487333468007374,"strike":2.498123476741833,"iv":1.681805654144643,"gamma":0.3969665962019836,"theta":-0.003206904404902574,"vega":0.001169841001939826,"rho":-0.001750170833474433,"breakevenPct":3.6950079773358233}]}},"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"}}