{"symbol":"AVXL","url":"https://intraalpha.com/companies/AVXL","capturedAt":"2026-10-23T00:20:39.999Z","state":"ready","quote":{"symbol":"AVXL","last_price":1.37,"prev_close":1.36,"regular_close":1.36,"change":0.01,"change_pct":0.7353,"regular_change":0,"regular_change_pct":0,"extended_change":0.01,"extended_change_pct":0.7353,"bid":1.32,"ask":1.47,"bid_size":100,"ask_size":5000,"volume":1015017,"vwap":1.377837,"open":1.33,"high":1.405,"low":1.33,"close":1.36,"trade_count":4355,"last_trade_at":"2026-10-22T20:01:39.013807548Z","last_quote_at":"2026-10-22T23:50:07.478700066Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:39.158914809-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AVXL","fetched_at":"2026-10-23T00:20:39.424310+00:00","name":"Anavex Life Sciences Corp","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Anavex Life Sciences Corp. The company is headquartered in New York, New York.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":126068000,"ebitda":null,"pe_ratio":null,"peg_ratio":0,"book_value":1.213,"dividend_per_share":null,"dividend_yield":null,"eps":-0.14,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.097,"return_on_equity_ttm":-0.128,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":null,"analyst_number":null,"beta":1.174,"fifty_two_week_high":8.97,"fifty_two_week_low":1.14,"fifty_day_ma":2.461,"two_hundred_day_ma":3.212,"shares_outstanding":92697000,"forward_pe":3.852,"price_to_sales":null,"price_to_book":1.933,"ev_to_revenue":null,"ev_to_ebitda":-5.54},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:39.424310+00:00"},"optionObservedAt":"2026-10-22T19:55:01.047Z","bars":[{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-16T08:05:00Z","v":291,"vw":1.46},{"c":1.46,"h":1.46,"l":1.45,"n":9,"o":1.45,"t":"2026-10-16T08:10:00Z","v":827,"vw":1.455},{"c":1.4,"h":1.43,"l":1.4,"n":4,"o":1.43,"t":"2026-10-16T08:30:00Z","v":663,"vw":1.41645},{"c":1.43,"h":1.43,"l":1.43,"n":3,"o":1.43,"t":"2026-10-16T08:40:00Z","v":169,"vw":1.43},{"c":1.45,"h":1.45,"l":1.45,"n":5,"o":1.45,"t":"2026-10-16T09:30:00Z","v":200,"vw":1.45},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-16T09:55:00Z","v":260,"vw":1.45},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-16T10:35:00Z","v":452,"vw":1.45},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-16T10:40:00Z","v":100,"vw":1.45},{"c":1.46,"h":1.46,"l":1.4516,"n":5,"o":1.46,"t":"2026-10-16T11:00:00Z","v":800,"vw":1.45715},{"c":1.462,"h":1.462,"l":1.462,"n":3,"o":1.462,"t":"2026-10-16T11:10:00Z","v":1339,"vw":1.462},{"c":1.48,"h":1.48,"l":1.48,"n":2,"o":1.48,"t":"2026-10-16T11:30:00Z","v":1493,"vw":1.48},{"c":1.4684,"h":1.4684,"l":1.4684,"n":1,"o":1.4684,"t":"2026-10-16T11:40:00Z","v":200,"vw":1.4684},{"c":1.46,"h":1.47,"l":1.46,"n":13,"o":1.47,"t":"2026-10-16T11:50:00Z","v":651,"vw":1.468},{"c":1.49,"h":1.4927,"l":1.49,"n":2,"o":1.4927,"t":"2026-10-16T12:00:00Z","v":400,"vw":1.490675},{"c":1.5,"h":1.5,"l":1.49,"n":9,"o":1.49,"t":"2026-10-16T12:10:00Z","v":1073,"vw":1.499},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-16T12:20:00Z","v":250,"vw":1.46},{"c":1.47,"h":1.47,"l":1.47,"n":6,"o":1.47,"t":"2026-10-16T12:35:00Z","v":803,"vw":1.47},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-16T12:40:00Z","v":1000,"vw":1.45},{"c":1.45,"h":1.4639,"l":1.45,"n":8,"o":1.4639,"t":"2026-10-16T12:45:00Z","v":291,"vw":1.454982},{"c":1.461,"h":1.461,"l":1.45,"n":2,"o":1.45,"t":"2026-10-16T13:10:00Z","v":413,"vw":1.458337},{"c":1.45,"h":1.46,"l":1.45,"n":13,"o":1.46,"t":"2026-10-16T13:25:00Z","v":1272,"vw":1.453817},{"c":1.37,"h":1.47,"l":1.365,"n":350,"o":1.47,"t":"2026-10-16T13:30:00Z","v":118914,"vw":1.43533},{"c":1.3399,"h":1.375,"l":1.33,"n":155,"o":1.375,"t":"2026-10-16T13:35:00Z","v":60683,"vw":1.347169},{"c":1.335,"h":1.34,"l":1.33,"n":35,"o":1.335,"t":"2026-10-16T13:40:00Z","v":8066,"vw":1.33343},{"c":1.345,"h":1.35,"l":1.31,"n":220,"o":1.335,"t":"2026-10-16T13:45:00Z","v":54770,"vw":1.32674},{"c":1.345,"h":1.35,"l":1.34,"n":72,"o":1.3488,"t":"2026-10-16T13:50:00Z","v":11543,"vw":1.345034},{"c":1.3799,"h":1.38,"l":1.3488,"n":95,"o":1.3488,"t":"2026-10-16T13:55:00Z","v":28074,"vw":1.36571},{"c":1.375,"h":1.38,"l":1.37,"n":42,"o":1.3707,"t":"2026-10-16T14:00:00Z","v":17345,"vw":1.375036},{"c":1.355,"h":1.38,"l":1.355,"n":136,"o":1.37,"t":"2026-10-16T14:05:00Z","v":35111,"vw":1.373895},{"c":1.37,"h":1.37,"l":1.3501,"n":108,"o":1.355,"t":"2026-10-16T14:10:00Z","v":19116,"vw":1.362645},{"c":1.375,"h":1.376,"l":1.366,"n":84,"o":1.3699,"t":"2026-10-16T14:15:00Z","v":17581,"vw":1.372081},{"c":1.3801,"h":1.39,"l":1.37,"n":107,"o":1.375,"t":"2026-10-16T14:20:00Z","v":22645,"vw":1.376876},{"c":1.395,"h":1.4,"l":1.385,"n":76,"o":1.385,"t":"2026-10-16T14:25:00Z","v":22328,"vw":1.391274},{"c":1.395,"h":1.3999,"l":1.39,"n":12,"o":1.395,"t":"2026-10-16T14:30:00Z","v":1411,"vw":1.39728},{"c":1.395,"h":1.4,"l":1.39,"n":28,"o":1.3922,"t":"2026-10-16T14:35:00Z","v":5545,"vw":1.393635},{"c":1.385,"h":1.395,"l":1.38,"n":72,"o":1.395,"t":"2026-10-16T14:40:00Z","v":7423,"vw":1.392811},{"c":1.381,"h":1.385,"l":1.3801,"n":12,"o":1.3812,"t":"2026-10-16T14:45:00Z","v":2453,"vw":1.381599},{"c":1.38,"h":1.3899,"l":1.38,"n":48,"o":1.3875,"t":"2026-10-16T14:50:00Z","v":8234,"vw":1.385031},{"c":1.37,"h":1.375,"l":1.37,"n":26,"o":1.37,"t":"2026-10-16T14:55:00Z","v":2510,"vw":1.373408},{"c":1.37,"h":1.375,"l":1.37,"n":8,"o":1.37,"t":"2026-10-16T15:00:00Z","v":3757,"vw":1.374333},{"c":1.365,"h":1.375,"l":1.36,"n":58,"o":1.3723,"t":"2026-10-16T15:05:00Z","v":19561,"vw":1.363356},{"c":1.36,"h":1.3694,"l":1.36,"n":10,"o":1.36,"t":"2026-10-16T15:10:00Z","v":823,"vw":1.362908},{"c":1.365,"h":1.365,"l":1.36,"n":8,"o":1.365,"t":"2026-10-16T15:15:00Z","v":2878,"vw":1.360722},{"c":1.3601,"h":1.365,"l":1.36,"n":46,"o":1.365,"t":"2026-10-16T15:20:00Z","v":8264,"vw":1.363392},{"c":1.35,"h":1.365,"l":1.35,"n":41,"o":1.365,"t":"2026-10-16T15:25:00Z","v":48166,"vw":1.359874},{"c":1.35,"h":1.355,"l":1.35,"n":41,"o":1.355,"t":"2026-10-16T15:30:00Z","v":4099,"vw":1.350138},{"c":1.35,"h":1.3574,"l":1.35,"n":31,"o":1.3574,"t":"2026-10-16T15:35:00Z","v":14788,"vw":1.350372},{"c":1.35,"h":1.355,"l":1.35,"n":29,"o":1.35,"t":"2026-10-16T15:40:00Z","v":2462,"vw":1.350335},{"c":1.355,"h":1.36,"l":1.35,"n":13,"o":1.35,"t":"2026-10-16T15:45:00Z","v":2358,"vw":1.356622},{"c":1.345,"h":1.35,"l":1.345,"n":171,"o":1.35,"t":"2026-10-16T15:50:00Z","v":31319,"vw":1.345782},{"c":1.3504,"h":1.36,"l":1.345,"n":126,"o":1.345,"t":"2026-10-16T15:55:00Z","v":55703,"vw":1.351899},{"c":1.365,"h":1.37,"l":1.355,"n":64,"o":1.355,"t":"2026-10-16T16:00:00Z","v":15390,"vw":1.363002},{"c":1.36,"h":1.365,"l":1.36,"n":36,"o":1.365,"t":"2026-10-16T16:05:00Z","v":5749,"vw":1.364439},{"c":1.36,"h":1.36,"l":1.35,"n":42,"o":1.36,"t":"2026-10-16T16:10:00Z","v":12460,"vw":1.358489},{"c":1.35,"h":1.36,"l":1.35,"n":21,"o":1.355,"t":"2026-10-16T16:15:00Z","v":4790,"vw":1.354926},{"c":1.35,"h":1.36,"l":1.35,"n":43,"o":1.35,"t":"2026-10-16T16:20:00Z","v":21291,"vw":1.359035},{"c":1.35,"h":1.36,"l":1.35,"n":25,"o":1.35,"t":"2026-10-16T16:25:00Z","v":12398,"vw":1.357819},{"c":1.355,"h":1.3592,"l":1.35,"n":43,"o":1.35,"t":"2026-10-16T16:30:00Z","v":5399,"vw":1.354625},{"c":1.35,"h":1.355,"l":1.345,"n":115,"o":1.35,"t":"2026-10-16T16:35:00Z","v":30152,"vw":1.347902},{"c":1.35,"h":1.35,"l":1.345,"n":83,"o":1.345,"t":"2026-10-16T16:40:00Z","v":12099,"vw":1.348465},{"c":1.345,"h":1.35,"l":1.345,"n":41,"o":1.345,"t":"2026-10-16T16:45:00Z","v":3853,"vw":1.347976},{"c":1.345,"h":1.35,"l":1.34,"n":31,"o":1.345,"t":"2026-10-16T16:50:00Z","v":1959,"vw":1.345667},{"c":1.345,"h":1.35,"l":1.34,"n":57,"o":1.35,"t":"2026-10-16T16:55:00Z","v":16125,"vw":1.346839},{"c":1.345,"h":1.35,"l":1.34,"n":36,"o":1.345,"t":"2026-10-16T17:00:00Z","v":6285,"vw":1.34265},{"c":1.34,"h":1.35,"l":1.34,"n":58,"o":1.345,"t":"2026-10-16T17:05:00Z","v":10563,"vw":1.345734},{"c":1.34,"h":1.35,"l":1.34,"n":36,"o":1.345,"t":"2026-10-16T17:10:00Z","v":4084,"vw":1.346085},{"c":1.3388,"h":1.35,"l":1.3312,"n":89,"o":1.345,"t":"2026-10-16T17:15:00Z","v":10605,"vw":1.341808},{"c":1.335,"h":1.34,"l":1.3301,"n":28,"o":1.335,"t":"2026-10-16T17:20:00Z","v":5014,"vw":1.332201},{"c":1.35,"h":1.35,"l":1.335,"n":81,"o":1.335,"t":"2026-10-16T17:25:00Z","v":9348,"vw":1.342416},{"c":1.35,"h":1.35,"l":1.3425,"n":34,"o":1.35,"t":"2026-10-16T17:30:00Z","v":3162,"vw":1.347863},{"c":1.35,"h":1.35,"l":1.345,"n":35,"o":1.349,"t":"2026-10-16T17:35:00Z","v":5228,"vw":1.345492},{"c":1.345,"h":1.35,"l":1.3401,"n":52,"o":1.3401,"t":"2026-10-16T17:40:00Z","v":9301,"vw":1.346189},{"c":1.345,"h":1.35,"l":1.3401,"n":59,"o":1.35,"t":"2026-10-16T17:45:00Z","v":5062,"vw":1.346189},{"c":1.35,"h":1.35,"l":1.34,"n":49,"o":1.35,"t":"2026-10-16T17:50:00Z","v":9086,"vw":1.343704},{"c":1.345,"h":1.35,"l":1.34,"n":35,"o":1.34,"t":"2026-10-16T17:55:00Z","v":3989,"vw":1.349265},{"c":1.35,"h":1.35,"l":1.345,"n":51,"o":1.35,"t":"2026-10-16T18:00:00Z","v":4421,"vw":1.347976},{"c":1.355,"h":1.36,"l":1.345,"n":77,"o":1.35,"t":"2026-10-16T18:05:00Z","v":11273,"vw":1.349544},{"c":1.365,"h":1.37,"l":1.355,"n":83,"o":1.36,"t":"2026-10-16T18:10:00Z","v":10010,"vw":1.362152},{"c":1.355,"h":1.365,"l":1.35,"n":91,"o":1.365,"t":"2026-10-16T18:15:00Z","v":17653,"vw":1.360472},{"c":1.35,"h":1.3588,"l":1.35,"n":28,"o":1.35,"t":"2026-10-16T18:20:00Z","v":5671,"vw":1.351302},{"c":1.345,"h":1.36,"l":1.34,"n":135,"o":1.36,"t":"2026-10-16T18:25:00Z","v":26345,"vw":1.349872},{"c":1.345,"h":1.35,"l":1.34,"n":52,"o":1.34,"t":"2026-10-16T18:30:00Z","v":6901,"vw":1.3434},{"c":1.34,"h":1.345,"l":1.34,"n":43,"o":1.34,"t":"2026-10-16T18:35:00Z","v":5327,"vw":1.342836},{"c":1.34,"h":1.35,"l":1.34,"n":43,"o":1.345,"t":"2026-10-16T18:40:00Z","v":5048,"vw":1.343882},{"c":1.35,"h":1.35,"l":1.34,"n":36,"o":1.345,"t":"2026-10-16T18:45:00Z","v":5430,"vw":1.344911},{"c":1.335,"h":1.35,"l":1.33,"n":157,"o":1.3401,"t":"2026-10-16T18:50:00Z","v":39462,"vw":1.335508},{"c":1.345,"h":1.35,"l":1.33,"n":132,"o":1.335,"t":"2026-10-16T18:55:00Z","v":31930,"vw":1.34189},{"c":1.335,"h":1.345,"l":1.335,"n":96,"o":1.345,"t":"2026-10-16T19:00:00Z","v":19383,"vw":1.338575},{"c":1.335,"h":1.3369,"l":1.33,"n":35,"o":1.33,"t":"2026-10-16T19:05:00Z","v":8698,"vw":1.331802},{"c":1.34,"h":1.34,"l":1.33,"n":66,"o":1.33,"t":"2026-10-16T19:10:00Z","v":8950,"vw":1.335431},{"c":1.33,"h":1.34,"l":1.33,"n":53,"o":1.34,"t":"2026-10-16T19:15:00Z","v":5837,"vw":1.335755},{"c":1.335,"h":1.34,"l":1.33,"n":64,"o":1.335,"t":"2026-10-16T19:20:00Z","v":8411,"vw":1.336973},{"c":1.33,"h":1.34,"l":1.33,"n":67,"o":1.3301,"t":"2026-10-16T19:25:00Z","v":14199,"vw":1.333569},{"c":1.325,"h":1.3399,"l":1.3201,"n":168,"o":1.335,"t":"2026-10-16T19:30:00Z","v":23718,"vw":1.327319},{"c":1.32,"h":1.33,"l":1.32,"n":63,"o":1.325,"t":"2026-10-16T19:35:00Z","v":9193,"vw":1.325097},{"c":1.32,"h":1.33,"l":1.32,"n":127,"o":1.325,"t":"2026-10-16T19:40:00Z","v":36935,"vw":1.324169},{"c":1.31,"h":1.33,"l":1.31,"n":281,"o":1.32,"t":"2026-10-16T19:45:00Z","v":85649,"vw":1.317455},{"c":1.31,"h":1.3199,"l":1.31,"n":252,"o":1.31,"t":"2026-10-16T19:50:00Z","v":54364,"vw":1.313678},{"c":1.305,"h":1.315,"l":1.3,"n":481,"o":1.315,"t":"2026-10-16T19:55:00Z","v":88480,"vw":1.308962},{"c":1.31,"h":1.31,"l":1.31,"n":13,"o":1.31,"t":"2026-10-16T20:00:00Z","v":46651,"vw":1.31},{"c":1.3077,"h":1.3077,"l":1.3077,"n":5,"o":1.3077,"t":"2026-10-16T20:10:00Z","v":5004,"vw":1.3077},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-16T20:25:00Z","v":7820,"vw":1.31},{"c":1.42,"h":1.42,"l":1.42,"n":5,"o":1.42,"t":"2026-10-16T23:35:00Z","v":201,"vw":1.42},{"c":1.43,"h":1.43,"l":1.43,"n":1,"o":1.43,"t":"2026-10-19T08:00:00Z","v":200,"vw":1.43},{"c":1.43,"h":1.43,"l":1.43,"n":2,"o":1.43,"t":"2026-10-19T08:05:00Z","v":120,"vw":1.43},{"c":1.37,"h":1.45,"l":1.37,"n":7,"o":1.45,"t":"2026-10-19T08:30:00Z","v":958,"vw":1.409894},{"c":1.35,"h":1.35,"l":1.35,"n":2,"o":1.35,"t":"2026-10-19T09:25:00Z","v":826,"vw":1.35},{"c":1.34,"h":1.36,"l":1.34,"n":11,"o":1.36,"t":"2026-10-19T09:30:00Z","v":749,"vw":1.353268},{"c":1.33,"h":1.33,"l":1.33,"n":2,"o":1.33,"t":"2026-10-19T11:00:00Z","v":400,"vw":1.33},{"c":1.32,"h":1.33,"l":1.32,"n":3,"o":1.33,"t":"2026-10-19T11:10:00Z","v":450,"vw":1.324989},{"c":1.31,"h":1.31,"l":1.31,"n":3,"o":1.31,"t":"2026-10-19T11:45:00Z","v":200,"vw":1.31},{"c":1.31,"h":1.3286,"l":1.31,"n":4,"o":1.3286,"t":"2026-10-19T13:15:00Z","v":2001,"vw":1.324615},{"c":1.305,"h":1.31,"l":1.295,"n":83,"o":1.3,"t":"2026-10-19T13:30:00Z","v":59191,"vw":1.299879},{"c":1.3,"h":1.305,"l":1.3,"n":66,"o":1.305,"t":"2026-10-19T13:35:00Z","v":9413,"vw":1.304942},{"c":1.3,"h":1.305,"l":1.3,"n":69,"o":1.3,"t":"2026-10-19T13:40:00Z","v":7773,"vw":1.300406},{"c":1.296,"h":1.3,"l":1.296,"n":46,"o":1.3,"t":"2026-10-19T13:45:00Z","v":7451,"vw":1.297668},{"c":1.294,"h":1.294,"l":1.294,"n":3,"o":1.294,"t":"2026-10-19T13:50:00Z","v":1102,"vw":1.294},{"c":1.295,"h":1.295,"l":1.29,"n":34,"o":1.29,"t":"2026-10-19T13:55:00Z","v":1562,"vw":1.292111},{"c":1.295,"h":1.295,"l":1.29,"n":32,"o":1.291,"t":"2026-10-19T14:00:00Z","v":5823,"vw":1.290191},{"c":1.29,"h":1.3,"l":1.29,"n":74,"o":1.295,"t":"2026-10-19T14:05:00Z","v":18683,"vw":1.290915},{"c":1.2823,"h":1.29,"l":1.28,"n":49,"o":1.29,"t":"2026-10-19T14:10:00Z","v":13908,"vw":1.284272},{"c":1.2701,"h":1.285,"l":1.27,"n":126,"o":1.285,"t":"2026-10-19T14:15:00Z","v":116041,"vw":1.279821},{"c":1.27,"h":1.275,"l":1.27,"n":102,"o":1.275,"t":"2026-10-19T14:20:00Z","v":20407,"vw":1.270761},{"c":1.252,"h":1.27,"l":1.252,"n":312,"o":1.27,"t":"2026-10-19T14:25:00Z","v":96573,"vw":1.258121},{"c":1.2588,"h":1.26,"l":1.25,"n":32,"o":1.25,"t":"2026-10-19T14:30:00Z","v":19411,"vw":1.254724},{"c":1.25,"h":1.26,"l":1.25,"n":70,"o":1.255,"t":"2026-10-19T14:35:00Z","v":12609,"vw":1.255619},{"c":1.25,"h":1.26,"l":1.25,"n":33,"o":1.255,"t":"2026-10-19T14:40:00Z","v":2798,"vw":1.252558},{"c":1.25,"h":1.26,"l":1.25,"n":45,"o":1.25,"t":"2026-10-19T14:45:00Z","v":30030,"vw":1.256815},{"c":1.25,"h":1.26,"l":1.25,"n":21,"o":1.255,"t":"2026-10-19T14:50:00Z","v":3896,"vw":1.257002},{"c":1.255,"h":1.26,"l":1.25,"n":29,"o":1.25,"t":"2026-10-19T14:55:00Z","v":4840,"vw":1.251325},{"c":1.2595,"h":1.2595,"l":1.2595,"n":8,"o":1.2595,"t":"2026-10-19T15:00:00Z","v":230,"vw":1.2595},{"c":1.25,"h":1.2588,"l":1.25,"n":4,"o":1.255,"t":"2026-10-19T15:05:00Z","v":924,"vw":1.254739},{"c":1.255,"h":1.255,"l":1.25,"n":7,"o":1.255,"t":"2026-10-19T15:10:00Z","v":3690,"vw":1.253984},{"c":1.255,"h":1.255,"l":1.25,"n":6,"o":1.25,"t":"2026-10-19T15:15:00Z","v":4600,"vw":1.251316},{"c":1.24,"h":1.255,"l":1.24,"n":50,"o":1.25,"t":"2026-10-19T15:20:00Z","v":11364,"vw":1.247292},{"c":1.23,"h":1.235,"l":1.23,"n":21,"o":1.23,"t":"2026-10-19T15:25:00Z","v":4577,"vw":1.231},{"c":1.225,"h":1.225,"l":1.225,"n":13,"o":1.225,"t":"2026-10-19T15:30:00Z","v":1100,"vw":1.225},{"c":1.23,"h":1.23,"l":1.225,"n":14,"o":1.225,"t":"2026-10-19T15:35:00Z","v":1430,"vw":1.225406},{"c":1.225,"h":1.225,"l":1.22,"n":8,"o":1.225,"t":"2026-10-19T15:40:00Z","v":4458,"vw":1.220933},{"c":1.225,"h":1.2299,"l":1.22,"n":16,"o":1.22,"t":"2026-10-19T15:45:00Z","v":3954,"vw":1.228907},{"c":1.225,"h":1.2277,"l":1.225,"n":7,"o":1.2277,"t":"2026-10-19T15:50:00Z","v":1941,"vw":1.226791},{"c":1.2299,"h":1.2299,"l":1.22,"n":21,"o":1.225,"t":"2026-10-19T15:55:00Z","v":2551,"vw":1.22477},{"c":1.205,"h":1.225,"l":1.205,"n":42,"o":1.225,"t":"2026-10-19T16:00:00Z","v":5290,"vw":1.217774},{"c":1.205,"h":1.205,"l":1.2,"n":27,"o":1.205,"t":"2026-10-19T16:05:00Z","v":4249,"vw":1.204685},{"c":1.2012,"h":1.205,"l":1.2,"n":6,"o":1.205,"t":"2026-10-19T16:10:00Z","v":566,"vw":1.202704},{"c":1.2099,"h":1.21,"l":1.2,"n":42,"o":1.205,"t":"2026-10-19T16:15:00Z","v":14808,"vw":1.203373},{"c":1.205,"h":1.2099,"l":1.205,"n":3,"o":1.2099,"t":"2026-10-19T16:20:00Z","v":1509,"vw":1.208215},{"c":1.205,"h":1.21,"l":1.205,"n":9,"o":1.21,"t":"2026-10-19T16:25:00Z","v":2250,"vw":1.209688},{"c":1.2,"h":1.2088,"l":1.2,"n":29,"o":1.2088,"t":"2026-10-19T16:30:00Z","v":5322,"vw":1.200978},{"c":1.205,"h":1.205,"l":1.2001,"n":10,"o":1.205,"t":"2026-10-19T16:35:00Z","v":6016,"vw":1.202264},{"c":1.2099,"h":1.21,"l":1.2012,"n":7,"o":1.21,"t":"2026-10-19T16:40:00Z","v":8500,"vw":1.209618},{"c":1.205,"h":1.205,"l":1.205,"n":1,"o":1.205,"t":"2026-10-19T16:45:00Z","v":100,"vw":1.205},{"c":1.2004,"h":1.205,"l":1.2004,"n":20,"o":1.205,"t":"2026-10-19T16:50:00Z","v":11348,"vw":1.20133},{"c":1.195,"h":1.2,"l":1.195,"n":68,"o":1.2,"t":"2026-10-19T16:55:00Z","v":29991,"vw":1.198812},{"c":1.19,"h":1.195,"l":1.19,"n":17,"o":1.19,"t":"2026-10-19T17:00:00Z","v":3294,"vw":1.194434},{"c":1.195,"h":1.1988,"l":1.19,"n":13,"o":1.195,"t":"2026-10-19T17:05:00Z","v":1871,"vw":1.19513},{"c":1.185,"h":1.2,"l":1.185,"n":49,"o":1.195,"t":"2026-10-19T17:10:00Z","v":13957,"vw":1.194339},{"c":1.184,"h":1.184,"l":1.18,"n":7,"o":1.1801,"t":"2026-10-19T17:15:00Z","v":1838,"vw":1.182793},{"c":1.19,"h":1.19,"l":1.18,"n":12,"o":1.18,"t":"2026-10-19T17:20:00Z","v":3381,"vw":1.186353},{"c":1.19,"h":1.19,"l":1.19,"n":2,"o":1.19,"t":"2026-10-19T17:25:00Z","v":104,"vw":1.19},{"c":1.18,"h":1.1888,"l":1.18,"n":27,"o":1.1888,"t":"2026-10-19T17:30:00Z","v":7685,"vw":1.182896},{"c":1.185,"h":1.19,"l":1.18,"n":19,"o":1.18,"t":"2026-10-19T17:35:00Z","v":8027,"vw":1.189142},{"c":1.165,"h":1.185,"l":1.14,"n":263,"o":1.185,"t":"2026-10-19T17:40:00Z","v":162968,"vw":1.159756},{"c":1.165,"h":1.17,"l":1.165,"n":62,"o":1.165,"t":"2026-10-19T17:45:00Z","v":15065,"vw":1.165333},{"c":1.165,"h":1.165,"l":1.1501,"n":220,"o":1.165,"t":"2026-10-19T17:50:00Z","v":47097,"vw":1.159498},{"c":1.165,"h":1.17,"l":1.165,"n":27,"o":1.17,"t":"2026-10-19T17:55:00Z","v":5144,"vw":1.167574},{"c":1.155,"h":1.16,"l":1.15,"n":119,"o":1.16,"t":"2026-10-19T18:00:00Z","v":39550,"vw":1.154017},{"c":1.1688,"h":1.17,"l":1.155,"n":113,"o":1.16,"t":"2026-10-19T18:05:00Z","v":28117,"vw":1.161312},{"c":1.1605,"h":1.1605,"l":1.1605,"n":2,"o":1.1605,"t":"2026-10-19T18:10:00Z","v":208,"vw":1.1605},{"c":1.165,"h":1.1699,"l":1.165,"n":22,"o":1.1699,"t":"2026-10-19T18:15:00Z","v":3347,"vw":1.166106},{"c":1.15,"h":1.165,"l":1.15,"n":35,"o":1.165,"t":"2026-10-19T18:20:00Z","v":9179,"vw":1.161462},{"c":1.15,"h":1.16,"l":1.15,"n":18,"o":1.1507,"t":"2026-10-19T18:25:00Z","v":4825,"vw":1.153245},{"c":1.15,"h":1.16,"l":1.15,"n":21,"o":1.1501,"t":"2026-10-19T18:30:00Z","v":4765,"vw":1.156904},{"c":1.1549,"h":1.16,"l":1.15,"n":93,"o":1.155,"t":"2026-10-19T18:35:00Z","v":23158,"vw":1.157225},{"c":1.155,"h":1.16,"l":1.15,"n":41,"o":1.155,"t":"2026-10-19T18:40:00Z","v":5097,"vw":1.155},{"c":1.155,"h":1.16,"l":1.155,"n":28,"o":1.16,"t":"2026-10-19T18:45:00Z","v":3746,"vw":1.155778},{"c":1.155,"h":1.16,"l":1.1501,"n":36,"o":1.155,"t":"2026-10-19T18:50:00Z","v":3688,"vw":1.155003},{"c":1.155,"h":1.16,"l":1.155,"n":31,"o":1.155,"t":"2026-10-19T18:55:00Z","v":3629,"vw":1.155365},{"c":1.19,"h":1.19,"l":1.155,"n":346,"o":1.155,"t":"2026-10-19T19:00:00Z","v":156946,"vw":1.172887},{"c":1.2188,"h":1.2188,"l":1.18,"n":338,"o":1.1899,"t":"2026-10-19T19:05:00Z","v":158871,"vw":1.194076},{"c":1.215,"h":1.22,"l":1.2,"n":201,"o":1.215,"t":"2026-10-19T19:10:00Z","v":61853,"vw":1.209822},{"c":1.215,"h":1.215,"l":1.21,"n":52,"o":1.215,"t":"2026-10-19T19:15:00Z","v":16775,"vw":1.213365},{"c":1.225,"h":1.225,"l":1.195,"n":301,"o":1.21,"t":"2026-10-19T19:20:00Z","v":124332,"vw":1.206512},{"c":1.225,"h":1.225,"l":1.22,"n":55,"o":1.225,"t":"2026-10-19T19:25:00Z","v":16160,"vw":1.220802},{"c":1.225,"h":1.23,"l":1.22,"n":81,"o":1.225,"t":"2026-10-19T19:30:00Z","v":17052,"vw":1.224782},{"c":1.23,"h":1.23,"l":1.225,"n":116,"o":1.23,"t":"2026-10-19T19:35:00Z","v":26646,"vw":1.2258},{"c":1.23,"h":1.23,"l":1.225,"n":106,"o":1.23,"t":"2026-10-19T19:40:00Z","v":22921,"vw":1.226138},{"c":1.245,"h":1.25,"l":1.225,"n":254,"o":1.23,"t":"2026-10-19T19:45:00Z","v":62587,"vw":1.23681},{"c":1.245,"h":1.25,"l":1.24,"n":179,"o":1.25,"t":"2026-10-19T19:50:00Z","v":38257,"vw":1.245181},{"c":1.245,"h":1.25,"l":1.24,"n":512,"o":1.245,"t":"2026-10-19T19:55:00Z","v":108876,"vw":1.245479},{"c":1.25,"h":1.25,"l":1.25,"n":3,"o":1.25,"t":"2026-10-19T20:00:00Z","v":75378,"vw":1.25},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-19T20:25:00Z","v":9110,"vw":1.25},{"c":1.22,"h":1.22,"l":1.1421,"n":6,"o":1.1421,"t":"2026-10-20T11:20:00Z","v":6659,"vw":1.170362},{"c":1.2,"h":1.2,"l":1.2,"n":4,"o":1.2,"t":"2026-10-20T12:10:00Z","v":1002,"vw":1.2},{"c":1.23,"h":1.23,"l":1.21,"n":7,"o":1.21,"t":"2026-10-20T13:05:00Z","v":5892,"vw":1.21966},{"c":1.33,"h":1.33,"l":1.225,"n":324,"o":1.25,"t":"2026-10-20T13:30:00Z","v":184538,"vw":1.287626},{"c":1.345,"h":1.345,"l":1.33,"n":250,"o":1.34,"t":"2026-10-20T13:35:00Z","v":40033,"vw":1.331939},{"c":1.31,"h":1.35,"l":1.3,"n":150,"o":1.345,"t":"2026-10-20T13:40:00Z","v":29815,"vw":1.331275},{"c":1.305,"h":1.31,"l":1.301,"n":52,"o":1.31,"t":"2026-10-20T13:45:00Z","v":4532,"vw":1.306593},{"c":1.32,"h":1.32,"l":1.305,"n":75,"o":1.305,"t":"2026-10-20T13:50:00Z","v":14462,"vw":1.310977},{"c":1.325,"h":1.325,"l":1.31,"n":100,"o":1.32,"t":"2026-10-20T13:55:00Z","v":21256,"vw":1.318408},{"c":1.31,"h":1.32,"l":1.31,"n":168,"o":1.32,"t":"2026-10-20T14:00:00Z","v":38264,"vw":1.316874},{"c":1.31,"h":1.315,"l":1.31,"n":35,"o":1.31,"t":"2026-10-20T14:05:00Z","v":4703,"vw":1.310814},{"c":1.315,"h":1.32,"l":1.31,"n":24,"o":1.315,"t":"2026-10-20T14:10:00Z","v":1801,"vw":1.315954},{"c":1.315,"h":1.315,"l":1.315,"n":44,"o":1.315,"t":"2026-10-20T14:15:00Z","v":3908,"vw":1.315},{"c":1.32,"h":1.32,"l":1.305,"n":113,"o":1.315,"t":"2026-10-20T14:20:00Z","v":18927,"vw":1.309669},{"c":1.32,"h":1.32,"l":1.315,"n":109,"o":1.315,"t":"2026-10-20T14:25:00Z","v":19120,"vw":1.319692},{"c":1.325,"h":1.335,"l":1.325,"n":83,"o":1.325,"t":"2026-10-20T14:30:00Z","v":20499,"vw":1.327916},{"c":1.345,"h":1.345,"l":1.325,"n":124,"o":1.325,"t":"2026-10-20T14:35:00Z","v":17692,"vw":1.336708},{"c":1.355,"h":1.36,"l":1.345,"n":124,"o":1.345,"t":"2026-10-20T14:40:00Z","v":13154,"vw":1.353388},{"c":1.345,"h":1.36,"l":1.345,"n":56,"o":1.355,"t":"2026-10-20T14:45:00Z","v":18537,"vw":1.352554},{"c":1.345,"h":1.345,"l":1.345,"n":5,"o":1.345,"t":"2026-10-20T14:50:00Z","v":447,"vw":1.345},{"c":1.345,"h":1.35,"l":1.345,"n":26,"o":1.345,"t":"2026-10-20T14:55:00Z","v":3458,"vw":1.345323},{"c":1.335,"h":1.345,"l":1.3316,"n":105,"o":1.345,"t":"2026-10-20T15:00:00Z","v":24733,"vw":1.338321},{"c":1.35,"h":1.355,"l":1.335,"n":124,"o":1.335,"t":"2026-10-20T15:05:00Z","v":13605,"vw":1.344503},{"c":1.345,"h":1.36,"l":1.345,"n":71,"o":1.355,"t":"2026-10-20T15:10:00Z","v":14780,"vw":1.351316},{"c":1.355,"h":1.355,"l":1.34,"n":65,"o":1.3499,"t":"2026-10-20T15:15:00Z","v":18039,"vw":1.348852},{"c":1.37,"h":1.375,"l":1.35,"n":259,"o":1.355,"t":"2026-10-20T15:20:00Z","v":157918,"vw":1.368264},{"c":1.39,"h":1.4,"l":1.37,"n":137,"o":1.375,"t":"2026-10-20T15:25:00Z","v":23104,"vw":1.381772},{"c":1.385,"h":1.4,"l":1.385,"n":91,"o":1.39,"t":"2026-10-20T15:30:00Z","v":34144,"vw":1.38701},{"c":1.385,"h":1.4,"l":1.38,"n":142,"o":1.39,"t":"2026-10-20T15:35:00Z","v":112374,"vw":1.392221},{"c":1.385,"h":1.4,"l":1.385,"n":55,"o":1.395,"t":"2026-10-20T15:40:00Z","v":12419,"vw":1.391442},{"c":1.3801,"h":1.395,"l":1.3801,"n":96,"o":1.385,"t":"2026-10-20T15:45:00Z","v":26889,"vw":1.385912},{"c":1.375,"h":1.385,"l":1.37,"n":79,"o":1.38,"t":"2026-10-20T15:50:00Z","v":29695,"vw":1.379245},{"c":1.37,"h":1.3794,"l":1.37,"n":45,"o":1.375,"t":"2026-10-20T15:55:00Z","v":4083,"vw":1.373682},{"c":1.37,"h":1.3799,"l":1.37,"n":43,"o":1.37,"t":"2026-10-20T16:00:00Z","v":15740,"vw":1.377457},{"c":1.375,"h":1.38,"l":1.37,"n":40,"o":1.37,"t":"2026-10-20T16:05:00Z","v":10761,"vw":1.373403},{"c":1.375,"h":1.38,"l":1.37,"n":46,"o":1.38,"t":"2026-10-20T16:10:00Z","v":6727,"vw":1.37366},{"c":1.38,"h":1.38,"l":1.37,"n":45,"o":1.375,"t":"2026-10-20T16:15:00Z","v":4678,"vw":1.37618},{"c":1.38,"h":1.38,"l":1.3725,"n":80,"o":1.38,"t":"2026-10-20T16:20:00Z","v":21264,"vw":1.378361},{"c":1.385,"h":1.39,"l":1.38,"n":84,"o":1.38,"t":"2026-10-20T16:25:00Z","v":9804,"vw":1.384146},{"c":1.375,"h":1.39,"l":1.375,"n":86,"o":1.39,"t":"2026-10-20T16:30:00Z","v":19118,"vw":1.38019},{"c":1.375,"h":1.375,"l":1.3706,"n":20,"o":1.375,"t":"2026-10-20T16:35:00Z","v":3017,"vw":1.374183},{"c":1.38,"h":1.38,"l":1.37,"n":24,"o":1.375,"t":"2026-10-20T16:40:00Z","v":2870,"vw":1.375548},{"c":1.375,"h":1.38,"l":1.37,"n":38,"o":1.38,"t":"2026-10-20T16:45:00Z","v":9220,"vw":1.372428},{"c":1.365,"h":1.3799,"l":1.365,"n":122,"o":1.375,"t":"2026-10-20T16:50:00Z","v":26582,"vw":1.36934},{"c":1.36,"h":1.365,"l":1.36,"n":44,"o":1.365,"t":"2026-10-20T16:55:00Z","v":7846,"vw":1.364795},{"c":1.36,"h":1.37,"l":1.36,"n":10,"o":1.37,"t":"2026-10-20T17:00:00Z","v":3908,"vw":1.365256},{"c":1.365,"h":1.3688,"l":1.36,"n":30,"o":1.36,"t":"2026-10-20T17:05:00Z","v":2816,"vw":1.365346},{"c":1.365,"h":1.365,"l":1.36,"n":34,"o":1.365,"t":"2026-10-20T17:10:00Z","v":3394,"vw":1.364505},{"c":1.365,"h":1.37,"l":1.36,"n":42,"o":1.365,"t":"2026-10-20T17:15:00Z","v":5289,"vw":1.365645},{"c":1.365,"h":1.365,"l":1.36,"n":28,"o":1.365,"t":"2026-10-20T17:20:00Z","v":2975,"vw":1.364808},{"c":1.365,"h":1.37,"l":1.36,"n":52,"o":1.365,"t":"2026-10-20T17:25:00Z","v":19864,"vw":1.367121},{"c":1.37,"h":1.37,"l":1.36,"n":52,"o":1.37,"t":"2026-10-20T17:30:00Z","v":16947,"vw":1.367032},{"c":1.37,"h":1.37,"l":1.36,"n":62,"o":1.37,"t":"2026-10-20T17:35:00Z","v":8458,"vw":1.366812},{"c":1.375,"h":1.375,"l":1.365,"n":88,"o":1.37,"t":"2026-10-20T17:40:00Z","v":10023,"vw":1.370682},{"c":1.375,"h":1.38,"l":1.375,"n":34,"o":1.375,"t":"2026-10-20T17:45:00Z","v":4126,"vw":1.375571},{"c":1.375,"h":1.375,"l":1.37,"n":38,"o":1.375,"t":"2026-10-20T17:50:00Z","v":6338,"vw":1.372174},{"c":1.375,"h":1.38,"l":1.37,"n":36,"o":1.375,"t":"2026-10-20T17:55:00Z","v":3993,"vw":1.375736},{"c":1.375,"h":1.375,"l":1.37,"n":50,"o":1.375,"t":"2026-10-20T18:00:00Z","v":4477,"vw":1.374574},{"c":1.375,"h":1.375,"l":1.37,"n":111,"o":1.375,"t":"2026-10-20T18:05:00Z","v":4726,"vw":1.371517},{"c":1.38,"h":1.38,"l":1.37,"n":86,"o":1.375,"t":"2026-10-20T18:10:00Z","v":16774,"vw":1.375059},{"c":1.375,"h":1.38,"l":1.37,"n":90,"o":1.38,"t":"2026-10-20T18:15:00Z","v":15660,"vw":1.375652},{"c":1.38,"h":1.38,"l":1.3701,"n":50,"o":1.38,"t":"2026-10-20T18:20:00Z","v":9227,"vw":1.377667},{"c":1.365,"h":1.38,"l":1.36,"n":63,"o":1.38,"t":"2026-10-20T18:25:00Z","v":27749,"vw":1.369816},{"c":1.365,"h":1.365,"l":1.36,"n":18,"o":1.36,"t":"2026-10-20T18:30:00Z","v":1572,"vw":1.360555},{"c":1.36,"h":1.3699,"l":1.36,"n":40,"o":1.3699,"t":"2026-10-20T18:35:00Z","v":7615,"vw":1.361723},{"c":1.35,"h":1.36,"l":1.35,"n":81,"o":1.36,"t":"2026-10-20T18:40:00Z","v":20615,"vw":1.352985},{"c":1.36,"h":1.36,"l":1.35,"n":34,"o":1.35,"t":"2026-10-20T18:45:00Z","v":7852,"vw":1.351565},{"c":1.36,"h":1.36,"l":1.355,"n":47,"o":1.36,"t":"2026-10-20T18:50:00Z","v":4553,"vw":1.358485},{"c":1.36,"h":1.36,"l":1.355,"n":75,"o":1.36,"t":"2026-10-20T18:55:00Z","v":6377,"vw":1.357293},{"c":1.355,"h":1.36,"l":1.35,"n":74,"o":1.36,"t":"2026-10-20T19:00:00Z","v":9382,"vw":1.353938},{"c":1.36,"h":1.36,"l":1.3501,"n":64,"o":1.355,"t":"2026-10-20T19:05:00Z","v":6134,"vw":1.357336},{"c":1.36,"h":1.36,"l":1.35,"n":73,"o":1.36,"t":"2026-10-20T19:10:00Z","v":6889,"vw":1.356761},{"c":1.36,"h":1.36,"l":1.35,"n":67,"o":1.36,"t":"2026-10-20T19:15:00Z","v":10060,"vw":1.35566},{"c":1.35,"h":1.36,"l":1.35,"n":78,"o":1.36,"t":"2026-10-20T19:20:00Z","v":18497,"vw":1.354469},{"c":1.35,"h":1.3599,"l":1.35,"n":82,"o":1.35,"t":"2026-10-20T19:25:00Z","v":9737,"vw":1.353336},{"c":1.35,"h":1.36,"l":1.35,"n":82,"o":1.355,"t":"2026-10-20T19:30:00Z","v":23444,"vw":1.35631},{"c":1.355,"h":1.36,"l":1.35,"n":87,"o":1.355,"t":"2026-10-20T19:35:00Z","v":12416,"vw":1.354764},{"c":1.355,"h":1.36,"l":1.3501,"n":156,"o":1.36,"t":"2026-10-20T19:40:00Z","v":33577,"vw":1.357828},{"c":1.355,"h":1.36,"l":1.35,"n":141,"o":1.355,"t":"2026-10-20T19:45:00Z","v":24088,"vw":1.355896},{"c":1.35,"h":1.36,"l":1.35,"n":170,"o":1.355,"t":"2026-10-20T19:50:00Z","v":36023,"vw":1.352732},{"c":1.355,"h":1.36,"l":1.35,"n":423,"o":1.355,"t":"2026-10-20T19:55:00Z","v":95603,"vw":1.354551},{"c":1.38,"h":1.38,"l":1.355,"n":10,"o":1.355,"t":"2026-10-20T20:00:00Z","v":62925,"vw":1.359984},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-20T20:25:00Z","v":6527,"vw":1.36},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-20T20:50:00Z","v":500,"vw":1.36},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-20T21:00:00Z","v":8548,"vw":1.36},{"c":1.4,"h":1.4,"l":1.4,"n":4,"o":1.4,"t":"2026-10-20T22:10:00Z","v":400,"vw":1.4},{"c":1.43,"h":1.43,"l":1.43,"n":4,"o":1.43,"t":"2026-10-20T22:20:00Z","v":141,"vw":1.43},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-20T22:55:00Z","v":1000,"vw":1.45},{"c":1.4,"h":1.4,"l":1.4,"n":15,"o":1.4,"t":"2026-10-20T23:35:00Z","v":2442,"vw":1.4},{"c":1.42,"h":1.42,"l":1.4,"n":10,"o":1.4,"t":"2026-10-20T23:40:00Z","v":1333,"vw":1.403333},{"c":1.4485,"h":1.45,"l":1.43,"n":15,"o":1.43,"t":"2026-10-20T23:55:00Z","v":6079,"vw":1.445957},{"c":1.46,"h":1.46,"l":1.4297,"n":6,"o":1.4297,"t":"2026-10-21T08:00:00Z","v":1070,"vw":1.452096},{"c":1.36,"h":1.36,"l":1.36,"n":7,"o":1.36,"t":"2026-10-21T08:05:00Z","v":118,"vw":1.36},{"c":1.4,"h":1.4,"l":1.36,"n":9,"o":1.36,"t":"2026-10-21T11:30:00Z","v":402,"vw":1.38},{"c":1.4,"h":1.4,"l":1.4,"n":3,"o":1.4,"t":"2026-10-21T11:45:00Z","v":201,"vw":1.4},{"c":1.402,"h":1.402,"l":1.402,"n":1,"o":1.402,"t":"2026-10-21T12:35:00Z","v":500,"vw":1.402},{"c":1.38,"h":1.38,"l":1.38,"n":2,"o":1.38,"t":"2026-10-21T13:05:00Z","v":450,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-21T13:15:00Z","v":200,"vw":1.38},{"c":1.4,"h":1.4,"l":1.38,"n":17,"o":1.38,"t":"2026-10-21T13:20:00Z","v":7013,"vw":1.395882},{"c":1.3288,"h":1.4,"l":1.31,"n":303,"o":1.4,"t":"2026-10-21T13:30:00Z","v":131999,"vw":1.369785},{"c":1.32,"h":1.33,"l":1.315,"n":97,"o":1.33,"t":"2026-10-21T13:35:00Z","v":98646,"vw":1.320056},{"c":1.315,"h":1.32,"l":1.315,"n":63,"o":1.3195,"t":"2026-10-21T13:40:00Z","v":6831,"vw":1.319363},{"c":1.325,"h":1.335,"l":1.315,"n":156,"o":1.315,"t":"2026-10-21T13:45:00Z","v":36982,"vw":1.328464},{"c":1.3213,"h":1.335,"l":1.3213,"n":34,"o":1.33,"t":"2026-10-21T13:50:00Z","v":3224,"vw":1.329839},{"c":1.315,"h":1.325,"l":1.31,"n":50,"o":1.325,"t":"2026-10-21T13:55:00Z","v":8496,"vw":1.31724},{"c":1.315,"h":1.315,"l":1.31,"n":108,"o":1.315,"t":"2026-10-21T14:00:00Z","v":16834,"vw":1.312538},{"c":1.325,"h":1.325,"l":1.315,"n":94,"o":1.3188,"t":"2026-10-21T14:05:00Z","v":13096,"vw":1.318426},{"c":1.335,"h":1.335,"l":1.32,"n":48,"o":1.325,"t":"2026-10-21T14:10:00Z","v":4150,"vw":1.327389},{"c":1.33,"h":1.34,"l":1.33,"n":165,"o":1.335,"t":"2026-10-21T14:15:00Z","v":43793,"vw":1.337752},{"c":1.33,"h":1.335,"l":1.33,"n":19,"o":1.335,"t":"2026-10-21T14:20:00Z","v":3476,"vw":1.334426},{"c":1.34,"h":1.34,"l":1.335,"n":17,"o":1.335,"t":"2026-10-21T14:25:00Z","v":10039,"vw":1.339474},{"c":1.34,"h":1.345,"l":1.335,"n":166,"o":1.335,"t":"2026-10-21T14:30:00Z","v":15972,"vw":1.339931},{"c":1.335,"h":1.335,"l":1.335,"n":11,"o":1.335,"t":"2026-10-21T14:35:00Z","v":1300,"vw":1.335},{"c":1.335,"h":1.335,"l":1.33,"n":8,"o":1.335,"t":"2026-10-21T14:40:00Z","v":1065,"vw":1.334482},{"c":1.335,"h":1.3397,"l":1.33,"n":16,"o":1.33,"t":"2026-10-21T14:45:00Z","v":2607,"vw":1.334762},{"c":1.335,"h":1.34,"l":1.33,"n":26,"o":1.335,"t":"2026-10-21T14:50:00Z","v":4055,"vw":1.335},{"c":1.33,"h":1.335,"l":1.33,"n":54,"o":1.33,"t":"2026-10-21T14:55:00Z","v":5847,"vw":1.330552},{"c":1.33,"h":1.3371,"l":1.33,"n":46,"o":1.33,"t":"2026-10-21T15:00:00Z","v":5343,"vw":1.332316},{"c":1.33,"h":1.335,"l":1.33,"n":51,"o":1.335,"t":"2026-10-21T15:05:00Z","v":5464,"vw":1.332838},{"c":1.33,"h":1.335,"l":1.33,"n":27,"o":1.335,"t":"2026-10-21T15:10:00Z","v":2814,"vw":1.333501},{"c":1.33,"h":1.335,"l":1.33,"n":23,"o":1.33,"t":"2026-10-21T15:15:00Z","v":1503,"vw":1.33182},{"c":1.335,"h":1.3366,"l":1.33,"n":21,"o":1.335,"t":"2026-10-21T15:20:00Z","v":13404,"vw":1.335086},{"c":1.335,"h":1.335,"l":1.33,"n":27,"o":1.3301,"t":"2026-10-21T15:25:00Z","v":14787,"vw":1.332281},{"c":1.335,"h":1.335,"l":1.33,"n":30,"o":1.335,"t":"2026-10-21T15:30:00Z","v":4343,"vw":1.33418},{"c":1.33,"h":1.335,"l":1.33,"n":24,"o":1.335,"t":"2026-10-21T15:35:00Z","v":1940,"vw":1.332168},{"c":1.33,"h":1.335,"l":1.33,"n":22,"o":1.335,"t":"2026-10-21T15:40:00Z","v":2346,"vw":1.33309},{"c":1.335,"h":1.335,"l":1.33,"n":38,"o":1.33,"t":"2026-10-21T15:45:00Z","v":3957,"vw":1.334077},{"c":1.325,"h":1.335,"l":1.325,"n":48,"o":1.335,"t":"2026-10-21T15:50:00Z","v":6634,"vw":1.329511},{"c":1.325,"h":1.325,"l":1.32,"n":21,"o":1.325,"t":"2026-10-21T15:55:00Z","v":3522,"vw":1.323647},{"c":1.325,"h":1.33,"l":1.325,"n":14,"o":1.325,"t":"2026-10-21T16:00:00Z","v":6188,"vw":1.325083},{"c":1.325,"h":1.325,"l":1.325,"n":20,"o":1.325,"t":"2026-10-21T16:05:00Z","v":5659,"vw":1.325},{"c":1.325,"h":1.325,"l":1.31,"n":139,"o":1.325,"t":"2026-10-21T16:10:00Z","v":51223,"vw":1.319915},{"c":1.32,"h":1.325,"l":1.32,"n":14,"o":1.325,"t":"2026-10-21T16:15:00Z","v":2384,"vw":1.324551},{"c":1.325,"h":1.3299,"l":1.32,"n":11,"o":1.32,"t":"2026-10-21T16:20:00Z","v":2215,"vw":1.324968},{"c":1.32,"h":1.32,"l":1.32,"n":10,"o":1.32,"t":"2026-10-21T16:25:00Z","v":715,"vw":1.32},{"c":1.3201,"h":1.325,"l":1.32,"n":34,"o":1.32,"t":"2026-10-21T16:30:00Z","v":10574,"vw":1.324404},{"c":1.335,"h":1.335,"l":1.32,"n":91,"o":1.32,"t":"2026-10-21T16:35:00Z","v":17482,"vw":1.326148},{"c":1.335,"h":1.3399,"l":1.33,"n":8,"o":1.3399,"t":"2026-10-21T16:40:00Z","v":3238,"vw":1.338926},{"c":1.33,"h":1.335,"l":1.33,"n":15,"o":1.33,"t":"2026-10-21T16:45:00Z","v":2004,"vw":1.331293},{"c":1.335,"h":1.335,"l":1.33,"n":17,"o":1.335,"t":"2026-10-21T16:50:00Z","v":1523,"vw":1.333636},{"c":1.335,"h":1.34,"l":1.33,"n":21,"o":1.335,"t":"2026-10-21T16:55:00Z","v":1924,"vw":1.334317},{"c":1.335,"h":1.3399,"l":1.33,"n":17,"o":1.33,"t":"2026-10-21T17:00:00Z","v":11574,"vw":1.339176},{"c":1.335,"h":1.335,"l":1.33,"n":27,"o":1.335,"t":"2026-10-21T17:05:00Z","v":2343,"vw":1.33449},{"c":1.34,"h":1.345,"l":1.33,"n":108,"o":1.33,"t":"2026-10-21T17:10:00Z","v":19712,"vw":1.338658},{"c":1.345,"h":1.345,"l":1.34,"n":27,"o":1.34,"t":"2026-10-21T17:15:00Z","v":4299,"vw":1.343209},{"c":1.33,"h":1.34,"l":1.33,"n":87,"o":1.34,"t":"2026-10-21T17:20:00Z","v":16074,"vw":1.338619},{"c":1.33,"h":1.33,"l":1.33,"n":11,"o":1.33,"t":"2026-10-21T17:25:00Z","v":1540,"vw":1.33},{"c":1.335,"h":1.335,"l":1.33,"n":20,"o":1.33,"t":"2026-10-21T17:30:00Z","v":1962,"vw":1.333168},{"c":1.335,"h":1.335,"l":1.33,"n":33,"o":1.335,"t":"2026-10-21T17:35:00Z","v":3722,"vw":1.334589},{"c":1.34,"h":1.34,"l":1.33,"n":20,"o":1.335,"t":"2026-10-21T17:40:00Z","v":3410,"vw":1.33774},{"c":1.335,"h":1.335,"l":1.33,"n":23,"o":1.335,"t":"2026-10-21T17:45:00Z","v":1352,"vw":1.333474},{"c":1.33,"h":1.3388,"l":1.33,"n":21,"o":1.335,"t":"2026-10-21T17:50:00Z","v":1714,"vw":1.333271},{"c":1.33,"h":1.335,"l":1.33,"n":26,"o":1.335,"t":"2026-10-21T17:55:00Z","v":2652,"vw":1.333208},{"c":1.33,"h":1.335,"l":1.33,"n":21,"o":1.335,"t":"2026-10-21T18:00:00Z","v":1900,"vw":1.331516},{"c":1.355,"h":1.355,"l":1.33,"n":172,"o":1.33,"t":"2026-10-21T18:05:00Z","v":26340,"vw":1.343348},{"c":1.355,"h":1.355,"l":1.35,"n":17,"o":1.35,"t":"2026-10-21T18:10:00Z","v":1058,"vw":1.352735},{"c":1.355,"h":1.355,"l":1.35,"n":29,"o":1.355,"t":"2026-10-21T18:15:00Z","v":3968,"vw":1.354265},{"c":1.35,"h":1.36,"l":1.35,"n":32,"o":1.355,"t":"2026-10-21T18:20:00Z","v":7246,"vw":1.356612},{"c":1.355,"h":1.36,"l":1.35,"n":38,"o":1.355,"t":"2026-10-21T18:25:00Z","v":8705,"vw":1.35606},{"c":1.355,"h":1.355,"l":1.35,"n":32,"o":1.355,"t":"2026-10-21T18:30:00Z","v":3190,"vw":1.354411},{"c":1.36,"h":1.36,"l":1.35,"n":24,"o":1.355,"t":"2026-10-21T18:35:00Z","v":8530,"vw":1.358144},{"c":1.355,"h":1.36,"l":1.35,"n":31,"o":1.35,"t":"2026-10-21T18:40:00Z","v":5706,"vw":1.356329},{"c":1.355,"h":1.355,"l":1.35,"n":44,"o":1.355,"t":"2026-10-21T18:45:00Z","v":5707,"vw":1.352311},{"c":1.355,"h":1.355,"l":1.345,"n":92,"o":1.35,"t":"2026-10-21T18:50:00Z","v":17447,"vw":1.350352},{"c":1.35,"h":1.355,"l":1.35,"n":16,"o":1.35,"t":"2026-10-21T18:55:00Z","v":1386,"vw":1.351409},{"c":1.35,"h":1.36,"l":1.35,"n":45,"o":1.35,"t":"2026-10-21T19:00:00Z","v":10511,"vw":1.355293},{"c":1.355,"h":1.355,"l":1.35,"n":23,"o":1.35,"t":"2026-10-21T19:05:00Z","v":2259,"vw":1.352559},{"c":1.34,"h":1.355,"l":1.34,"n":126,"o":1.35,"t":"2026-10-21T19:10:00Z","v":31971,"vw":1.345459},{"c":1.34,"h":1.345,"l":1.34,"n":39,"o":1.34,"t":"2026-10-21T19:15:00Z","v":4302,"vw":1.342641},{"c":1.34,"h":1.35,"l":1.34,"n":62,"o":1.34,"t":"2026-10-21T19:20:00Z","v":4629,"vw":1.344997},{"c":1.345,"h":1.35,"l":1.34,"n":64,"o":1.3488,"t":"2026-10-21T19:25:00Z","v":9956,"vw":1.346683},{"c":1.345,"h":1.345,"l":1.34,"n":47,"o":1.345,"t":"2026-10-21T19:30:00Z","v":6369,"vw":1.344301},{"c":1.345,"h":1.345,"l":1.34,"n":77,"o":1.345,"t":"2026-10-21T19:35:00Z","v":6840,"vw":1.342805},{"c":1.335,"h":1.345,"l":1.33,"n":141,"o":1.34,"t":"2026-10-21T19:40:00Z","v":26976,"vw":1.33932},{"c":1.33,"h":1.335,"l":1.33,"n":101,"o":1.33,"t":"2026-10-21T19:45:00Z","v":14381,"vw":1.332119},{"c":1.335,"h":1.335,"l":1.33,"n":108,"o":1.335,"t":"2026-10-21T19:50:00Z","v":10553,"vw":1.332051},{"c":1.355,"h":1.36,"l":1.33,"n":655,"o":1.338,"t":"2026-10-21T19:55:00Z","v":108593,"vw":1.342526},{"c":1.36,"h":1.36,"l":1.36,"n":7,"o":1.36,"t":"2026-10-21T20:00:00Z","v":53164,"vw":1.36},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-21T21:35:00Z","v":1000,"vw":1.34},{"c":1.3422,"h":1.3422,"l":1.3422,"n":1,"o":1.3422,"t":"2026-10-21T22:25:00Z","v":2706,"vw":1.3422},{"c":1.33,"h":1.33,"l":1.3,"n":5,"o":1.3,"t":"2026-10-22T11:00:00Z","v":3235,"vw":1.315924},{"c":1.3242,"h":1.3242,"l":1.3242,"n":1,"o":1.3242,"t":"2026-10-22T12:35:00Z","v":956,"vw":1.3242},{"c":1.3274,"h":1.3274,"l":1.3274,"n":1,"o":1.3274,"t":"2026-10-22T13:00:00Z","v":100,"vw":1.3274},{"c":1.35,"h":1.35,"l":1.33,"n":25,"o":1.33,"t":"2026-10-22T13:30:00Z","v":6512,"vw":1.338251},{"c":1.385,"h":1.385,"l":1.358,"n":134,"o":1.358,"t":"2026-10-22T13:35:00Z","v":32338,"vw":1.376016},{"c":1.385,"h":1.405,"l":1.385,"n":141,"o":1.385,"t":"2026-10-22T13:40:00Z","v":56944,"vw":1.390242},{"c":1.375,"h":1.39,"l":1.375,"n":43,"o":1.385,"t":"2026-10-22T13:45:00Z","v":8406,"vw":1.381731},{"c":1.375,"h":1.375,"l":1.375,"n":23,"o":1.375,"t":"2026-10-22T13:50:00Z","v":3318,"vw":1.375},{"c":1.3701,"h":1.38,"l":1.3701,"n":19,"o":1.375,"t":"2026-10-22T13:55:00Z","v":1868,"vw":1.375006},{"c":1.38,"h":1.39,"l":1.375,"n":155,"o":1.38,"t":"2026-10-22T14:00:00Z","v":115402,"vw":1.381055},{"c":1.375,"h":1.385,"l":1.37,"n":78,"o":1.385,"t":"2026-10-22T14:05:00Z","v":15794,"vw":1.373671},{"c":1.37,"h":1.376,"l":1.37,"n":21,"o":1.375,"t":"2026-10-22T14:10:00Z","v":2761,"vw":1.373058},{"c":1.375,"h":1.375,"l":1.365,"n":140,"o":1.37,"t":"2026-10-22T14:15:00Z","v":11581,"vw":1.369562},{"c":1.3712,"h":1.3797,"l":1.37,"n":17,"o":1.3797,"t":"2026-10-22T14:20:00Z","v":5927,"vw":1.378497},{"c":1.385,"h":1.385,"l":1.375,"n":47,"o":1.375,"t":"2026-10-22T14:25:00Z","v":17324,"vw":1.379733},{"c":1.38,"h":1.385,"l":1.38,"n":39,"o":1.385,"t":"2026-10-22T14:30:00Z","v":6895,"vw":1.380606},{"c":1.375,"h":1.375,"l":1.375,"n":10,"o":1.375,"t":"2026-10-22T14:35:00Z","v":1560,"vw":1.375},{"c":1.4,"h":1.4,"l":1.38,"n":57,"o":1.38,"t":"2026-10-22T14:40:00Z","v":17405,"vw":1.387978},{"c":1.39,"h":1.4,"l":1.385,"n":70,"o":1.395,"t":"2026-10-22T14:45:00Z","v":29805,"vw":1.390796},{"c":1.4,"h":1.4,"l":1.3929,"n":12,"o":1.395,"t":"2026-10-22T14:50:00Z","v":2931,"vw":1.395988},{"c":1.385,"h":1.4,"l":1.38,"n":94,"o":1.4,"t":"2026-10-22T14:55:00Z","v":15644,"vw":1.39005},{"c":1.395,"h":1.4,"l":1.385,"n":43,"o":1.385,"t":"2026-10-22T15:00:00Z","v":112145,"vw":1.390476},{"c":1.385,"h":1.395,"l":1.385,"n":40,"o":1.395,"t":"2026-10-22T15:05:00Z","v":7528,"vw":1.390937},{"c":1.38,"h":1.39,"l":1.38,"n":10,"o":1.39,"t":"2026-10-22T15:10:00Z","v":1542,"vw":1.382491},{"c":1.395,"h":1.395,"l":1.385,"n":55,"o":1.385,"t":"2026-10-22T15:15:00Z","v":9525,"vw":1.389838},{"c":1.395,"h":1.395,"l":1.395,"n":7,"o":1.395,"t":"2026-10-22T15:20:00Z","v":798,"vw":1.395},{"c":1.38,"h":1.395,"l":1.38,"n":66,"o":1.39,"t":"2026-10-22T15:25:00Z","v":11917,"vw":1.384251},{"c":1.375,"h":1.385,"l":1.375,"n":56,"o":1.385,"t":"2026-10-22T15:30:00Z","v":9032,"vw":1.37925},{"c":1.375,"h":1.375,"l":1.375,"n":7,"o":1.375,"t":"2026-10-22T15:35:00Z","v":788,"vw":1.375},{"c":1.375,"h":1.3799,"l":1.375,"n":15,"o":1.375,"t":"2026-10-22T15:40:00Z","v":7507,"vw":1.375076},{"c":1.3788,"h":1.3788,"l":1.3701,"n":7,"o":1.3701,"t":"2026-10-22T15:45:00Z","v":1345,"vw":1.373216},{"c":1.375,"h":1.375,"l":1.375,"n":15,"o":1.375,"t":"2026-10-22T15:50:00Z","v":480,"vw":1.375},{"c":1.375,"h":1.3799,"l":1.375,"n":27,"o":1.375,"t":"2026-10-22T15:55:00Z","v":3521,"vw":1.375869},{"c":1.375,"h":1.375,"l":1.375,"n":15,"o":1.375,"t":"2026-10-22T16:00:00Z","v":634,"vw":1.375},{"c":1.3899,"h":1.39,"l":1.375,"n":83,"o":1.375,"t":"2026-10-22T16:05:00Z","v":52184,"vw":1.386193},{"c":1.385,"h":1.39,"l":1.38,"n":28,"o":1.3801,"t":"2026-10-22T16:10:00Z","v":2339,"vw":1.382964},{"c":1.385,"h":1.39,"l":1.385,"n":7,"o":1.385,"t":"2026-10-22T16:15:00Z","v":1277,"vw":1.386973},{"c":1.375,"h":1.385,"l":1.365,"n":272,"o":1.385,"t":"2026-10-22T16:20:00Z","v":62400,"vw":1.374441},{"c":1.38,"h":1.38,"l":1.375,"n":5,"o":1.375,"t":"2026-10-22T16:25:00Z","v":464,"vw":1.376711},{"c":1.375,"h":1.385,"l":1.375,"n":98,"o":1.38,"t":"2026-10-22T16:30:00Z","v":13169,"vw":1.38031},{"c":1.365,"h":1.375,"l":1.365,"n":52,"o":1.375,"t":"2026-10-22T16:35:00Z","v":5825,"vw":1.369814},{"c":1.375,"h":1.375,"l":1.37,"n":31,"o":1.37,"t":"2026-10-22T16:40:00Z","v":5910,"vw":1.370222},{"c":1.375,"h":1.375,"l":1.37,"n":6,"o":1.37,"t":"2026-10-22T16:45:00Z","v":1064,"vw":1.370547},{"c":1.375,"h":1.375,"l":1.37,"n":6,"o":1.37,"t":"2026-10-22T16:50:00Z","v":965,"vw":1.37061},{"c":1.38,"h":1.38,"l":1.375,"n":12,"o":1.375,"t":"2026-10-22T16:55:00Z","v":462,"vw":1.376667},{"c":1.37,"h":1.38,"l":1.37,"n":21,"o":1.375,"t":"2026-10-22T17:00:00Z","v":2123,"vw":1.372758},{"c":1.37,"h":1.375,"l":1.37,"n":106,"o":1.37,"t":"2026-10-22T17:05:00Z","v":14884,"vw":1.370075},{"c":1.365,"h":1.375,"l":1.365,"n":68,"o":1.37,"t":"2026-10-22T17:10:00Z","v":5687,"vw":1.36888},{"c":1.375,"h":1.3785,"l":1.365,"n":56,"o":1.365,"t":"2026-10-22T17:15:00Z","v":12148,"vw":1.371421},{"c":1.37,"h":1.375,"l":1.37,"n":3,"o":1.375,"t":"2026-10-22T17:20:00Z","v":255,"vw":1.372512},{"c":1.375,"h":1.375,"l":1.37,"n":15,"o":1.37,"t":"2026-10-22T17:25:00Z","v":1223,"vw":1.372012},{"c":1.375,"h":1.375,"l":1.37,"n":14,"o":1.37,"t":"2026-10-22T17:30:00Z","v":1764,"vw":1.373752},{"c":1.375,"h":1.375,"l":1.37,"n":13,"o":1.375,"t":"2026-10-22T17:35:00Z","v":902,"vw":1.373572},{"c":1.375,"h":1.38,"l":1.375,"n":27,"o":1.375,"t":"2026-10-22T17:40:00Z","v":3204,"vw":1.375184},{"c":1.375,"h":1.3768,"l":1.375,"n":8,"o":1.375,"t":"2026-10-22T17:45:00Z","v":763,"vw":1.375272},{"c":1.375,"h":1.3751,"l":1.37,"n":17,"o":1.3751,"t":"2026-10-22T17:50:00Z","v":2056,"vw":1.37453},{"c":1.375,"h":1.375,"l":1.37,"n":13,"o":1.375,"t":"2026-10-22T17:55:00Z","v":1114,"vw":1.374411},{"c":1.37,"h":1.375,"l":1.37,"n":10,"o":1.375,"t":"2026-10-22T18:00:00Z","v":521,"vw":1.373333},{"c":1.375,"h":1.375,"l":1.3701,"n":15,"o":1.375,"t":"2026-10-22T18:05:00Z","v":4731,"vw":1.370674},{"c":1.375,"h":1.375,"l":1.37,"n":25,"o":1.37,"t":"2026-10-22T18:10:00Z","v":2787,"vw":1.371136},{"c":1.375,"h":1.375,"l":1.37,"n":34,"o":1.375,"t":"2026-10-22T18:15:00Z","v":13374,"vw":1.37216},{"c":1.39,"h":1.39,"l":1.375,"n":82,"o":1.375,"t":"2026-10-22T18:20:00Z","v":9784,"vw":1.381859},{"c":1.38,"h":1.39,"l":1.38,"n":33,"o":1.39,"t":"2026-10-22T18:25:00Z","v":4275,"vw":1.386574},{"c":1.365,"h":1.38,"l":1.365,"n":218,"o":1.38,"t":"2026-10-22T18:30:00Z","v":46522,"vw":1.37058},{"c":1.365,"h":1.365,"l":1.365,"n":2,"o":1.365,"t":"2026-10-22T18:35:00Z","v":101,"vw":1.365},{"c":1.36,"h":1.37,"l":1.36,"n":10,"o":1.36,"t":"2026-10-22T18:40:00Z","v":1156,"vw":1.3655},{"c":1.365,"h":1.3667,"l":1.36,"n":19,"o":1.365,"t":"2026-10-22T18:45:00Z","v":1648,"vw":1.363155},{"c":1.365,"h":1.37,"l":1.36,"n":15,"o":1.36,"t":"2026-10-22T18:50:00Z","v":1339,"vw":1.365763},{"c":1.36,"h":1.365,"l":1.36,"n":12,"o":1.36,"t":"2026-10-22T18:55:00Z","v":1068,"vw":1.360625},{"c":1.3606,"h":1.365,"l":1.36,"n":13,"o":1.365,"t":"2026-10-22T19:00:00Z","v":802,"vw":1.361967},{"c":1.36,"h":1.365,"l":1.36,"n":13,"o":1.36,"t":"2026-10-22T19:05:00Z","v":748,"vw":1.362252},{"c":1.365,"h":1.365,"l":1.36,"n":18,"o":1.36,"t":"2026-10-22T19:10:00Z","v":1231,"vw":1.363902},{"c":1.365,"h":1.365,"l":1.36,"n":19,"o":1.36,"t":"2026-10-22T19:15:00Z","v":1959,"vw":1.36125},{"c":1.375,"h":1.375,"l":1.36,"n":110,"o":1.365,"t":"2026-10-22T19:20:00Z","v":18421,"vw":1.369572},{"c":1.37,"h":1.375,"l":1.37,"n":18,"o":1.37,"t":"2026-10-22T19:25:00Z","v":6237,"vw":1.371166},{"c":1.36,"h":1.375,"l":1.36,"n":69,"o":1.37,"t":"2026-10-22T19:30:00Z","v":18221,"vw":1.371764},{"c":1.36,"h":1.365,"l":1.36,"n":37,"o":1.365,"t":"2026-10-22T19:35:00Z","v":4796,"vw":1.36189},{"c":1.365,"h":1.365,"l":1.36,"n":60,"o":1.365,"t":"2026-10-22T19:40:00Z","v":9812,"vw":1.360731},{"c":1.355,"h":1.365,"l":1.35,"n":98,"o":1.36,"t":"2026-10-22T19:45:00Z","v":9726,"vw":1.357021},{"c":1.365,"h":1.365,"l":1.355,"n":140,"o":1.355,"t":"2026-10-22T19:50:00Z","v":14129,"vw":1.36035},{"c":1.365,"h":1.37,"l":1.36,"n":526,"o":1.368,"t":"2026-10-22T19:55:00Z","v":56746,"vw":1.363621},{"c":1.37,"h":1.37,"l":1.36,"n":17,"o":1.36,"t":"2026-10-22T20:00:00Z","v":61812,"vw":1.360023}],"history":[{"c":5.45,"h":5.77,"l":5.395,"n":6964,"o":5.63,"t":"2024-10-21T04:00:00Z","v":758617,"vw":5.52041},{"c":5.64,"h":5.68,"l":5.285,"n":6137,"o":5.4,"t":"2024-10-22T04:00:00Z","v":645429,"vw":5.472729},{"c":5.39,"h":5.7008,"l":5.31,"n":6249,"o":5.59,"t":"2024-10-23T04:00:00Z","v":701584,"vw":5.447607},{"c":5.33,"h":5.46,"l":5.3,"n":4777,"o":5.4,"t":"2024-10-24T04:00:00Z","v":443363,"vw":5.364956},{"c":5.24,"h":5.57,"l":5.22,"n":5776,"o":5.38,"t":"2024-10-25T04:00:00Z","v":615077,"vw":5.383764},{"c":5.78,"h":5.79,"l":5.29,"n":7857,"o":5.29,"t":"2024-10-28T04:00:00Z","v":699838,"vw":5.609396},{"c":5.715,"h":5.83,"l":5.64,"n":5549,"o":5.74,"t":"2024-10-29T04:00:00Z","v":504813,"vw":5.730531},{"c":5.71,"h":5.8491,"l":5.6214,"n":3490,"o":5.66,"t":"2024-10-30T04:00:00Z","v":313475,"vw":5.745342},{"c":6.62,"h":7.37,"l":5.87,"n":34345,"o":5.88,"t":"2024-10-31T04:00:00Z","v":5850692,"vw":6.706724},{"c":6.835,"h":7.07,"l":6.5,"n":15253,"o":6.81,"t":"2024-11-01T04:00:00Z","v":2000680,"vw":6.804652},{"c":7.3,"h":7.44,"l":6.62,"n":14190,"o":6.82,"t":"2024-11-04T05:00:00Z","v":2158209,"vw":7.257164},{"c":7.7,"h":8.1,"l":7.19,"n":15042,"o":7.22,"t":"2024-11-05T05:00:00Z","v":2123511,"vw":7.734684},{"c":7.79,"h":8.1,"l":7.65,"n":13326,"o":7.85,"t":"2024-11-06T05:00:00Z","v":1450565,"vw":7.842884},{"c":7.635,"h":8.08,"l":7.55,"n":11917,"o":7.8,"t":"2024-11-07T05:00:00Z","v":1252888,"vw":7.808274},{"c":9.24,"h":9.255,"l":7.59,"n":18202,"o":7.62,"t":"2024-11-08T05:00:00Z","v":2945807,"vw":8.575673},{"c":9.15,"h":10.45,"l":8.72,"n":20276,"o":9.7,"t":"2024-11-11T05:00:00Z","v":2869355,"vw":9.449667},{"c":9.02,"h":9.5975,"l":8.88,"n":12224,"o":8.98,"t":"2024-11-12T05:00:00Z","v":1314269,"vw":9.170288},{"c":8.89,"h":9.39,"l":8.88,"n":11051,"o":9.15,"t":"2024-11-13T05:00:00Z","v":971513,"vw":9.126099},{"c":8.03,"h":9.24,"l":8,"n":15347,"o":8.9,"t":"2024-11-14T05:00:00Z","v":1701743,"vw":8.416638},{"c":7.445,"h":8.0611,"l":7.42,"n":18458,"o":8,"t":"2024-11-15T05:00:00Z","v":2010863,"vw":7.660613},{"c":7.45,"h":7.6,"l":7.18,"n":12408,"o":7.59,"t":"2024-11-18T05:00:00Z","v":1449493,"vw":7.405082},{"c":8.24,"h":8.32,"l":7.31,"n":11727,"o":7.57,"t":"2024-11-19T05:00:00Z","v":1475459,"vw":7.937479},{"c":8.475,"h":8.48,"l":8.05,"n":8994,"o":8.28,"t":"2024-11-20T05:00:00Z","v":924153,"vw":8.320935},{"c":9.02,"h":9.39,"l":8.23,"n":12771,"o":8.49,"t":"2024-11-21T05:00:00Z","v":1522703,"vw":9.003065},{"c":9.11,"h":9.2,"l":8.6,"n":12367,"o":9.02,"t":"2024-11-22T05:00:00Z","v":1975533,"vw":8.961388},{"c":9.13,"h":9.7859,"l":8.9857,"n":14937,"o":9.52,"t":"2024-11-25T05:00:00Z","v":1701544,"vw":9.322183},{"c":9.035,"h":10.35,"l":8.69,"n":21718,"o":10.3,"t":"2024-11-26T05:00:00Z","v":2679709,"vw":9.34931},{"c":9.03,"h":9.44,"l":8.88,"n":14150,"o":9.09,"t":"2024-11-27T05:00:00Z","v":1428389,"vw":9.135863},{"c":9.46,"h":9.8,"l":8.875,"n":11119,"o":9.1,"t":"2024-11-29T05:00:00Z","v":1250930,"vw":9.435061},{"c":9.32,"h":10.01,"l":9.3,"n":15411,"o":9.51,"t":"2024-12-02T05:00:00Z","v":1438887,"vw":9.581707},{"c":8.98,"h":9.3892,"l":8.78,"n":10505,"o":9.3,"t":"2024-12-03T05:00:00Z","v":1067386,"vw":8.976415},{"c":9.06,"h":9.27,"l":8.77,"n":9466,"o":8.99,"t":"2024-12-04T05:00:00Z","v":1100985,"vw":9.084488},{"c":7.6,"h":9.05,"l":7.59,"n":17200,"o":9.02,"t":"2024-12-05T05:00:00Z","v":2500016,"vw":8.059767},{"c":8.14,"h":8.38,"l":7.79,"n":13466,"o":7.81,"t":"2024-12-06T05:00:00Z","v":1803743,"vw":8.126025},{"c":8.3,"h":8.5462,"l":8.04,"n":10778,"o":8.16,"t":"2024-12-09T05:00:00Z","v":1075455,"vw":8.321555},{"c":8.38,"h":8.78,"l":8.13,"n":9935,"o":8.27,"t":"2024-12-10T05:00:00Z","v":1018186,"vw":8.423024},{"c":8.18,"h":8.45,"l":8.12,"n":10489,"o":8.41,"t":"2024-12-11T05:00:00Z","v":830317,"vw":8.235956},{"c":8.3,"h":8.35,"l":7.93,"n":7672,"o":8.11,"t":"2024-12-12T05:00:00Z","v":732611,"vw":8.17657},{"c":8.46,"h":8.8,"l":8.2,"n":12164,"o":8.6,"t":"2024-12-13T05:00:00Z","v":1239770,"vw":8.424061},{"c":9.18,"h":9.37,"l":8.28,"n":13914,"o":8.51,"t":"2024-12-16T05:00:00Z","v":1543803,"vw":9.084317},{"c":9.21,"h":9.48,"l":9.02,"n":11057,"o":9.18,"t":"2024-12-17T05:00:00Z","v":1027340,"vw":9.239052},{"c":8.69,"h":9.4,"l":8.48,"n":13848,"o":9.21,"t":"2024-12-18T05:00:00Z","v":1594713,"vw":8.850674},{"c":8.47,"h":9,"l":8.47,"n":13154,"o":8.9,"t":"2024-12-19T05:00:00Z","v":1214987,"vw":8.696785},{"c":8.63,"h":8.78,"l":8.26,"n":12049,"o":8.54,"t":"2024-12-20T05:00:00Z","v":2514195,"vw":8.599005},{"c":11.18,"h":11.5,"l":8.92,"n":51414,"o":8.92,"t":"2024-12-23T05:00:00Z","v":7407947,"vw":10.876406},{"c":10.87,"h":12.48,"l":10.82,"n":20409,"o":11.52,"t":"2024-12-24T05:00:00Z","v":2884425,"vw":11.581343},{"c":12.56,"h":14.4405,"l":10.767,"n":48117,"o":10.842,"t":"2024-12-26T05:00:00Z","v":6306076,"vw":13.074957},{"c":12.11,"h":13.31,"l":11.76,"n":28304,"o":13,"t":"2024-12-27T05:00:00Z","v":3048553,"vw":12.347876},{"c":11.04,"h":12.35,"l":10.91,"n":23611,"o":11.91,"t":"2024-12-30T05:00:00Z","v":2789697,"vw":11.370549},{"c":10.74,"h":11.42,"l":10.4,"n":20533,"o":11.05,"t":"2024-12-31T05:00:00Z","v":2703494,"vw":10.718083},{"c":12.15,"h":12.46,"l":10.95,"n":25528,"o":11.27,"t":"2025-01-02T05:00:00Z","v":3390498,"vw":11.82421},{"c":12.35,"h":13.015,"l":11.98,"n":20617,"o":12.3,"t":"2025-01-03T05:00:00Z","v":2328487,"vw":12.42984},{"c":13.11,"h":13.32,"l":12.37,"n":18773,"o":12.66,"t":"2025-01-06T05:00:00Z","v":2229209,"vw":12.94977},{"c":13.46,"h":14.25,"l":12.93,"n":23643,"o":13.2,"t":"2025-01-07T05:00:00Z","v":2637419,"vw":13.728752},{"c":11.43,"h":13.13,"l":11.155,"n":26278,"o":13.1,"t":"2025-01-08T05:00:00Z","v":3358213,"vw":11.876295},{"c":11.23,"h":11.52,"l":10.78,"n":16105,"o":11.36,"t":"2025-01-10T05:00:00Z","v":1800330,"vw":11.117167},{"c":10.55,"h":11.07,"l":10.041,"n":22402,"o":11.02,"t":"2025-01-13T05:00:00Z","v":2649248,"vw":10.44174},{"c":10.47,"h":10.89,"l":10.185,"n":14762,"o":10.58,"t":"2025-01-14T05:00:00Z","v":1764803,"vw":10.458782},{"c":11.33,"h":11.68,"l":10.61,"n":14117,"o":10.7,"t":"2025-01-15T05:00:00Z","v":1592493,"vw":11.259916},{"c":10.15,"h":11.43,"l":9.97,"n":16966,"o":11.36,"t":"2025-01-16T05:00:00Z","v":2111572,"vw":10.380651},{"c":9.21,"h":10.205,"l":8.97,"n":23027,"o":10.16,"t":"2025-01-17T05:00:00Z","v":2934819,"vw":9.314976},{"c":9.85,"h":9.85,"l":9.1,"n":15703,"o":9.25,"t":"2025-01-21T05:00:00Z","v":1537187,"vw":9.496013},{"c":9.99,"h":10.27,"l":9.69,"n":12403,"o":9.84,"t":"2025-01-22T05:00:00Z","v":1173427,"vw":9.946584},{"c":10.2,"h":10.25,"l":9.7607,"n":11310,"o":9.94,"t":"2025-01-23T05:00:00Z","v":1144987,"vw":10.046508},{"c":10.49,"h":10.8,"l":10.01,"n":8918,"o":10.2,"t":"2025-01-24T05:00:00Z","v":931122,"vw":10.523375},{"c":9.82,"h":10.22,"l":9.4301,"n":11646,"o":10.17,"t":"2025-01-27T05:00:00Z","v":1359194,"vw":9.765024},{"c":9.91,"h":10.02,"l":9.545,"n":6975,"o":9.87,"t":"2025-01-28T05:00:00Z","v":610272,"vw":9.811848},{"c":9.7,"h":10.05,"l":9.65,"n":6762,"o":9.9,"t":"2025-01-29T05:00:00Z","v":580124,"vw":9.775373},{"c":9.57,"h":10.0304,"l":9.24,"n":9935,"o":9.83,"t":"2025-01-30T05:00:00Z","v":1036480,"vw":9.488242},{"c":9.27,"h":9.675,"l":9.07,"n":11438,"o":9.6,"t":"2025-01-31T05:00:00Z","v":1514069,"vw":9.306116},{"c":8.64,"h":9.1,"l":8.46,"n":13867,"o":8.99,"t":"2025-02-03T05:00:00Z","v":1666190,"vw":8.73233},{"c":8.87,"h":9.085,"l":8.59,"n":10515,"o":8.66,"t":"2025-02-04T05:00:00Z","v":950726,"vw":8.861472},{"c":8.94,"h":9.03,"l":8.75,"n":8576,"o":8.95,"t":"2025-02-05T05:00:00Z","v":830591,"vw":8.888765},{"c":8.69,"h":9.275,"l":8.69,"n":9046,"o":9,"t":"2025-02-06T05:00:00Z","v":929989,"vw":8.868182},{"c":8.51,"h":8.86,"l":8.446,"n":9310,"o":8.69,"t":"2025-02-07T05:00:00Z","v":768014,"vw":8.561141},{"c":8.81,"h":8.88,"l":8.45,"n":8794,"o":8.65,"t":"2025-02-10T05:00:00Z","v":690284,"vw":8.74994},{"c":8.29,"h":8.71,"l":8.27,"n":11787,"o":8.7,"t":"2025-02-11T05:00:00Z","v":1076274,"vw":8.462804},{"c":8.7,"h":8.7,"l":7.91,"n":15598,"o":8.05,"t":"2025-02-12T05:00:00Z","v":1686022,"vw":8.426556},{"c":8.47,"h":8.8525,"l":8.45,"n":9642,"o":8.7,"t":"2025-02-13T05:00:00Z","v":1075686,"vw":8.599957},{"c":8.52,"h":8.95,"l":8.45,"n":10101,"o":8.535,"t":"2025-02-14T05:00:00Z","v":839084,"vw":8.699894},{"c":8.7,"h":9.2023,"l":8.52,"n":12212,"o":8.54,"t":"2025-02-18T05:00:00Z","v":1202330,"vw":8.878231},{"c":8.72,"h":8.8,"l":8.495,"n":8662,"o":8.68,"t":"2025-02-19T05:00:00Z","v":689905,"vw":8.664452},{"c":8.68,"h":8.89,"l":8.6198,"n":7319,"o":8.72,"t":"2025-02-20T05:00:00Z","v":717812,"vw":8.717572},{"c":8.35,"h":8.9242,"l":8.33,"n":10845,"o":8.86,"t":"2025-02-21T05:00:00Z","v":1143683,"vw":8.531658},{"c":8.26,"h":8.565,"l":8.01,"n":9545,"o":8.36,"t":"2025-02-24T05:00:00Z","v":1045623,"vw":8.300918},{"c":7.99,"h":8.33,"l":7.96,"n":12045,"o":8.2,"t":"2025-02-25T05:00:00Z","v":1285272,"vw":8.081223},{"c":8.07,"h":8.31,"l":7.96,"n":9495,"o":8.09,"t":"2025-02-26T05:00:00Z","v":715896,"vw":8.115456},{"c":7.85,"h":8.4,"l":7.83,"n":8059,"o":8.15,"t":"2025-02-27T05:00:00Z","v":746509,"vw":8.067981},{"c":7.91,"h":8.1,"l":7.71,"n":10384,"o":7.8,"t":"2025-02-28T05:00:00Z","v":2027260,"vw":7.898523},{"c":8.27,"h":8.72,"l":7.95,"n":14724,"o":7.97,"t":"2025-03-03T05:00:00Z","v":1724153,"vw":8.409518},{"c":8.41,"h":8.57,"l":7.87,"n":12573,"o":8,"t":"2025-03-04T05:00:00Z","v":1185193,"vw":8.33153},{"c":8.73,"h":8.75,"l":8.31,"n":9619,"o":8.57,"t":"2025-03-05T05:00:00Z","v":800402,"vw":8.610881},{"c":8.59,"h":8.93,"l":8.47,"n":8811,"o":8.52,"t":"2025-03-06T05:00:00Z","v":618345,"vw":8.657754},{"c":8.67,"h":8.86,"l":8.37,"n":8431,"o":8.57,"t":"2025-03-07T05:00:00Z","v":720279,"vw":8.618725},{"c":8.99,"h":9.2476,"l":8.41,"n":10842,"o":8.46,"t":"2025-03-10T04:00:00Z","v":909092,"vw":8.927242},{"c":8.98,"h":9.2237,"l":8.5103,"n":11472,"o":9,"t":"2025-03-11T04:00:00Z","v":1023028,"vw":8.867404},{"c":8.9,"h":9.25,"l":8.83,"n":10679,"o":9.06,"t":"2025-03-12T04:00:00Z","v":954576,"vw":9.001217},{"c":9,"h":9.2,"l":8.8001,"n":8032,"o":8.85,"t":"2025-03-13T04:00:00Z","v":768060,"vw":8.968516},{"c":9.43,"h":9.5,"l":9.07,"n":9087,"o":9.14,"t":"2025-03-14T04:00:00Z","v":909503,"vw":9.335335},{"c":9.2,"h":9.57,"l":9,"n":12709,"o":9.52,"t":"2025-03-17T04:00:00Z","v":902401,"vw":9.199138},{"c":9.31,"h":9.43,"l":8.8506,"n":9397,"o":9.1,"t":"2025-03-18T04:00:00Z","v":803634,"vw":9.230977},{"c":9.84,"h":9.99,"l":9.2917,"n":6843,"o":9.31,"t":"2025-03-19T04:00:00Z","v":762575,"vw":9.697188},{"c":9.93,"h":10.2,"l":9.765,"n":11815,"o":9.84,"t":"2025-03-20T04:00:00Z","v":1186952,"vw":9.973787},{"c":9.74,"h":10.0271,"l":9.65,"n":10958,"o":9.83,"t":"2025-03-21T04:00:00Z","v":2371570,"vw":9.775387},{"c":9.61,"h":9.9692,"l":9.3,"n":8835,"o":9.9,"t":"2025-03-24T04:00:00Z","v":1005863,"vw":9.565834},{"c":9.56,"h":9.73,"l":9.35,"n":10598,"o":9.58,"t":"2025-03-25T04:00:00Z","v":1071652,"vw":9.512864},{"c":9.36,"h":9.87,"l":9.21,"n":10160,"o":9.55,"t":"2025-03-26T04:00:00Z","v":1049402,"vw":9.509346},{"c":9.54,"h":9.86,"l":9.24,"n":8072,"o":9.39,"t":"2025-03-27T04:00:00Z","v":1016454,"vw":9.557023},{"c":8.72,"h":9.5296,"l":8.63,"n":14483,"o":9.47,"t":"2025-03-28T04:00:00Z","v":1556337,"vw":8.882508},{"c":8.58,"h":8.85,"l":8.35,"n":11066,"o":8.41,"t":"2025-03-31T04:00:00Z","v":1437750,"vw":8.613745},{"c":8.02,"h":8.7,"l":7.895,"n":14693,"o":8.57,"t":"2025-04-01T04:00:00Z","v":1715663,"vw":8.209072},{"c":8.56,"h":8.735,"l":7.75,"n":11613,"o":7.83,"t":"2025-04-02T04:00:00Z","v":1234777,"vw":8.394215},{"c":8.3,"h":8.4,"l":7.83,"n":11254,"o":7.94,"t":"2025-04-03T04:00:00Z","v":1154161,"vw":8.173928},{"c":8.19,"h":8.39,"l":7.79,"n":14680,"o":8.02,"t":"2025-04-04T04:00:00Z","v":1483750,"vw":8.089614},{"c":8.33,"h":8.68,"l":7.82,"n":16626,"o":7.89,"t":"2025-04-07T04:00:00Z","v":1939616,"vw":8.238432},{"c":7.6,"h":8.69,"l":7.42,"n":12318,"o":8.53,"t":"2025-04-08T04:00:00Z","v":1492959,"vw":7.899829},{"c":8.72,"h":8.72,"l":7.265,"n":15371,"o":7.45,"t":"2025-04-09T04:00:00Z","v":2379157,"vw":8.151042},{"c":8.54,"h":8.76,"l":8.08,"n":15421,"o":8.5,"t":"2025-04-10T04:00:00Z","v":1445605,"vw":8.448227},{"c":8.86,"h":8.98,"l":8.41,"n":8757,"o":8.63,"t":"2025-04-11T04:00:00Z","v":700092,"vw":8.753327},{"c":8.82,"h":9.07,"l":8.57,"n":7120,"o":9,"t":"2025-04-14T04:00:00Z","v":697761,"vw":8.78913},{"c":9.12,"h":9.165,"l":8.74,"n":7205,"o":8.81,"t":"2025-04-15T04:00:00Z","v":631262,"vw":9.034433},{"c":8.84,"h":9.0903,"l":8.61,"n":7129,"o":9.02,"t":"2025-04-16T04:00:00Z","v":602325,"vw":8.803614},{"c":8.95,"h":8.99,"l":8.7,"n":4937,"o":8.81,"t":"2025-04-17T04:00:00Z","v":351348,"vw":8.877345},{"c":8.76,"h":9.2351,"l":8.61,"n":7823,"o":8.87,"t":"2025-04-21T04:00:00Z","v":666432,"vw":8.82846},{"c":9.21,"h":9.24,"l":8.78,"n":7254,"o":8.9,"t":"2025-04-22T04:00:00Z","v":698715,"vw":9.107057},{"c":9.31,"h":9.8,"l":9.26,"n":10089,"o":9.47,"t":"2025-04-23T04:00:00Z","v":976270,"vw":9.504718},{"c":9.45,"h":9.5822,"l":9.27,"n":5617,"o":9.31,"t":"2025-04-24T04:00:00Z","v":472226,"vw":9.424336},{"c":9.42,"h":9.655,"l":9.312,"n":4250,"o":9.46,"t":"2025-04-25T04:00:00Z","v":308313,"vw":9.475048},{"c":9.58,"h":9.7195,"l":9.3301,"n":6511,"o":9.45,"t":"2025-04-28T04:00:00Z","v":471849,"vw":9.497827},{"c":9.63,"h":9.67,"l":9.42,"n":5938,"o":9.57,"t":"2025-04-29T04:00:00Z","v":440778,"vw":9.590598},{"c":9.5,"h":9.6914,"l":9.33,"n":6128,"o":9.4,"t":"2025-04-30T04:00:00Z","v":639485,"vw":9.48688},{"c":9.31,"h":9.5,"l":9.25,"n":8542,"o":9.4,"t":"2025-05-01T04:00:00Z","v":764029,"vw":9.34448},{"c":9.36,"h":9.5854,"l":9.23,"n":6569,"o":9.44,"t":"2025-05-02T04:00:00Z","v":526796,"vw":9.409038},{"c":8.91,"h":9.48,"l":8.8,"n":11684,"o":9.36,"t":"2025-05-05T04:00:00Z","v":921548,"vw":9.008928},{"c":8.23,"h":8.7899,"l":8.2,"n":13253,"o":8.69,"t":"2025-05-06T04:00:00Z","v":1120842,"vw":8.396218},{"c":8.48,"h":8.555,"l":8.275,"n":9337,"o":8.33,"t":"2025-05-07T04:00:00Z","v":870147,"vw":8.419423},{"c":8.56,"h":8.81,"l":8.3,"n":8143,"o":8.545,"t":"2025-05-08T04:00:00Z","v":834674,"vw":8.597096},{"c":8.25,"h":8.6779,"l":8.23,"n":9378,"o":8.5,"t":"2025-05-09T04:00:00Z","v":811639,"vw":8.40213},{"c":8.55,"h":8.68,"l":8.3977,"n":10856,"o":8.52,"t":"2025-05-12T04:00:00Z","v":735442,"vw":8.543746},{"c":8.12,"h":8.66,"l":8.02,"n":9008,"o":8.63,"t":"2025-05-13T04:00:00Z","v":1057254,"vw":8.202257},{"c":8.17,"h":8.56,"l":8.025,"n":9225,"o":8.25,"t":"2025-05-14T04:00:00Z","v":894433,"vw":8.212384},{"c":8.37,"h":8.4126,"l":7.975,"n":6298,"o":8.23,"t":"2025-05-15T04:00:00Z","v":690605,"vw":8.269939},{"c":8.32,"h":8.46,"l":8.21,"n":7074,"o":8.44,"t":"2025-05-16T04:00:00Z","v":656043,"vw":8.331273},{"c":8.44,"h":8.46,"l":8.12,"n":7662,"o":8.2,"t":"2025-05-19T04:00:00Z","v":631288,"vw":8.30442},{"c":7.53,"h":8.41,"l":7.16,"n":21649,"o":8.41,"t":"2025-05-20T04:00:00Z","v":3119887,"vw":7.579891},{"c":7.78,"h":7.81,"l":7.344,"n":10741,"o":7.54,"t":"2025-05-21T04:00:00Z","v":1029307,"vw":7.626939},{"c":7.67,"h":7.93,"l":7.5727,"n":9418,"o":7.7,"t":"2025-05-22T04:00:00Z","v":873569,"vw":7.766797},{"c":7.53,"h":7.765,"l":7.49,"n":7221,"o":7.49,"t":"2025-05-23T04:00:00Z","v":667104,"vw":7.619519},{"c":7.37,"h":7.81,"l":7.26,"n":8820,"o":7.67,"t":"2025-05-27T04:00:00Z","v":832616,"vw":7.42931},{"c":7.58,"h":7.66,"l":7.27,"n":9505,"o":7.46,"t":"2025-05-28T04:00:00Z","v":1105879,"vw":7.523812},{"c":7.63,"h":7.8,"l":7.5159,"n":7704,"o":7.67,"t":"2025-05-29T04:00:00Z","v":748043,"vw":7.669216},{"c":7.53,"h":7.62,"l":7.31,"n":8166,"o":7.5,"t":"2025-05-30T04:00:00Z","v":842322,"vw":7.484974},{"c":7.56,"h":7.74,"l":7.48,"n":6870,"o":7.5,"t":"2025-06-02T04:00:00Z","v":625882,"vw":7.593948},{"c":7.84,"h":7.87,"l":7.51,"n":8053,"o":7.58,"t":"2025-06-03T04:00:00Z","v":1784016,"vw":7.808195},{"c":7.72,"h":7.9,"l":7.655,"n":7171,"o":7.86,"t":"2025-06-04T04:00:00Z","v":512162,"vw":7.752801},{"c":7.78,"h":7.85,"l":7.6577,"n":6747,"o":7.74,"t":"2025-06-05T04:00:00Z","v":581872,"vw":7.775694},{"c":8.27,"h":8.33,"l":7.8,"n":10298,"o":7.8,"t":"2025-06-06T04:00:00Z","v":1188386,"vw":8.133861},{"c":7.93,"h":8.4101,"l":7.87,"n":10398,"o":8.35,"t":"2025-06-09T04:00:00Z","v":889823,"vw":8.028925},{"c":8.12,"h":8.25,"l":7.895,"n":5742,"o":7.96,"t":"2025-06-10T04:00:00Z","v":458167,"vw":8.130678},{"c":8.2,"h":8.47,"l":8.12,"n":5997,"o":8.22,"t":"2025-06-11T04:00:00Z","v":536036,"vw":8.291655},{"c":8.22,"h":8.26,"l":8.05,"n":4578,"o":8.05,"t":"2025-06-12T04:00:00Z","v":308272,"vw":8.194363},{"c":8.03,"h":8.22,"l":7.97,"n":7237,"o":8.05,"t":"2025-06-13T04:00:00Z","v":442043,"vw":8.060189},{"c":8.61,"h":8.62,"l":8.05,"n":9156,"o":8.18,"t":"2025-06-16T04:00:00Z","v":889523,"vw":8.424719},{"c":8.92,"h":8.945,"l":8.43,"n":10676,"o":8.51,"t":"2025-06-17T04:00:00Z","v":759420,"vw":8.750685},{"c":9.03,"h":9.35,"l":8.9096,"n":8649,"o":8.91,"t":"2025-06-18T04:00:00Z","v":848617,"vw":9.112948},{"c":9.09,"h":9.3,"l":8.81,"n":8332,"o":9.17,"t":"2025-06-20T04:00:00Z","v":1612632,"vw":9.069895},{"c":9.3,"h":9.305,"l":8.93,"n":8871,"o":9,"t":"2025-06-23T04:00:00Z","v":678211,"vw":9.155832},{"c":9.56,"h":9.8,"l":9.19,"n":13117,"o":9.4,"t":"2025-06-24T04:00:00Z","v":1210666,"vw":9.551279},{"c":9.41,"h":9.525,"l":9.1,"n":10029,"o":9.49,"t":"2025-06-25T04:00:00Z","v":884859,"vw":9.323724},{"c":9.57,"h":9.6,"l":9.2878,"n":7950,"o":9.48,"t":"2025-06-26T04:00:00Z","v":623889,"vw":9.490397},{"c":9.48,"h":9.78,"l":9.28,"n":7804,"o":9.66,"t":"2025-06-27T04:00:00Z","v":2817430,"vw":9.4876},{"c":9.22,"h":9.5314,"l":9.09,"n":9449,"o":9.5,"t":"2025-06-30T04:00:00Z","v":1178494,"vw":9.249166},{"c":9.33,"h":9.61,"l":9.075,"n":8449,"o":9.12,"t":"2025-07-01T04:00:00Z","v":683070,"vw":9.385927},{"c":10.57,"h":10.755,"l":9.25,"n":12924,"o":9.25,"t":"2025-07-02T04:00:00Z","v":1468334,"vw":10.240889},{"c":10.79,"h":10.99,"l":10.5,"n":8099,"o":10.53,"t":"2025-07-03T04:00:00Z","v":800367,"vw":10.742768},{"c":9.99,"h":11.09,"l":9.95,"n":15509,"o":10.83,"t":"2025-07-07T04:00:00Z","v":1606548,"vw":10.213248},{"c":10.19,"h":10.355,"l":9.9104,"n":8353,"o":10,"t":"2025-07-08T04:00:00Z","v":673278,"vw":10.15413},{"c":10.76,"h":10.93,"l":10.31,"n":10916,"o":10.38,"t":"2025-07-09T04:00:00Z","v":729361,"vw":10.676235},{"c":11.18,"h":11.19,"l":10.64,"n":10093,"o":10.75,"t":"2025-07-10T04:00:00Z","v":1102539,"vw":11.024297},{"c":11.11,"h":11.18,"l":10.8701,"n":7032,"o":11.18,"t":"2025-07-11T04:00:00Z","v":882831,"vw":11.02673},{"c":11.48,"h":11.56,"l":11.01,"n":9781,"o":11.01,"t":"2025-07-14T04:00:00Z","v":1001118,"vw":11.393822},{"c":10.87,"h":11.455,"l":10.73,"n":8766,"o":11.4,"t":"2025-07-15T04:00:00Z","v":1058834,"vw":10.956403},{"c":11.26,"h":11.3,"l":10.73,"n":8522,"o":10.94,"t":"2025-07-16T04:00:00Z","v":1170443,"vw":11.105808},{"c":11.06,"h":11.3302,"l":11.01,"n":6528,"o":11.2,"t":"2025-07-17T04:00:00Z","v":584517,"vw":11.143181},{"c":10.98,"h":11.23,"l":10.7734,"n":9613,"o":11.2,"t":"2025-07-18T04:00:00Z","v":763649,"vw":11.003327},{"c":11.16,"h":11.32,"l":10.99,"n":6729,"o":11.06,"t":"2025-07-21T04:00:00Z","v":614117,"vw":11.149991},{"c":11.17,"h":11.35,"l":10.975,"n":7884,"o":11.18,"t":"2025-07-22T04:00:00Z","v":882809,"vw":11.116317},{"c":13.41,"h":13.72,"l":11.21,"n":17396,"o":11.21,"t":"2025-07-23T04:00:00Z","v":2376137,"vw":12.721036},{"c":12.74,"h":13.99,"l":12.46,"n":22068,"o":13.4,"t":"2025-07-24T04:00:00Z","v":3179614,"vw":13.215864},{"c":12.13,"h":12.805,"l":12.07,"n":11272,"o":12.74,"t":"2025-07-25T04:00:00Z","v":1274133,"vw":12.24691},{"c":11.57,"h":12.2,"l":11.2301,"n":14768,"o":12.02,"t":"2025-07-28T04:00:00Z","v":2392071,"vw":11.461671},{"c":11.36,"h":11.67,"l":11.35,"n":9568,"o":11.64,"t":"2025-07-29T04:00:00Z","v":717017,"vw":11.453304},{"c":11.17,"h":11.625,"l":10.93,"n":7872,"o":11.44,"t":"2025-07-30T04:00:00Z","v":759941,"vw":11.241976},{"c":11.3,"h":12.6833,"l":11.15,"n":13206,"o":11.15,"t":"2025-07-31T04:00:00Z","v":1489819,"vw":11.755002},{"c":11.2,"h":11.2451,"l":10.6,"n":9888,"o":10.99,"t":"2025-08-01T04:00:00Z","v":866437,"vw":11.026431},{"c":10.82,"h":11.425,"l":10.68,"n":8883,"o":11.09,"t":"2025-08-04T04:00:00Z","v":860167,"vw":10.867742},{"c":10.89,"h":11.17,"l":10.65,"n":10110,"o":10.82,"t":"2025-08-05T04:00:00Z","v":855205,"vw":10.890286},{"c":10.97,"h":10.99,"l":10.52,"n":8336,"o":10.71,"t":"2025-08-06T04:00:00Z","v":495319,"vw":10.80565},{"c":11.215,"h":11.65,"l":10.8338,"n":11363,"o":11.16,"t":"2025-08-07T04:00:00Z","v":924593,"vw":11.234442},{"c":11.08,"h":11.4,"l":10.9,"n":9376,"o":11.3,"t":"2025-08-08T04:00:00Z","v":696681,"vw":11.120884},{"c":11.35,"h":11.48,"l":11,"n":10075,"o":11,"t":"2025-08-11T04:00:00Z","v":979395,"vw":11.273175},{"c":10.78,"h":11.7,"l":10.5,"n":15841,"o":11.32,"t":"2025-08-12T04:00:00Z","v":1643872,"vw":10.857663},{"c":10.56,"h":10.9834,"l":10.25,"n":11573,"o":10.75,"t":"2025-08-13T04:00:00Z","v":1191280,"vw":10.582116},{"c":10.11,"h":10.64,"l":9.9,"n":11729,"o":10.37,"t":"2025-08-14T04:00:00Z","v":1079572,"vw":10.191728},{"c":9.945,"h":10.25,"l":9.9,"n":8668,"o":10,"t":"2025-08-15T04:00:00Z","v":950542,"vw":10.041121},{"c":9.59,"h":10.0299,"l":9.55,"n":8657,"o":9.9,"t":"2025-08-18T04:00:00Z","v":790472,"vw":9.713281},{"c":9.44,"h":9.76,"l":9.265,"n":12429,"o":9.68,"t":"2025-08-19T04:00:00Z","v":1082296,"vw":9.429372},{"c":9.68,"h":9.72,"l":9.31,"n":8354,"o":9.4,"t":"2025-08-20T04:00:00Z","v":593843,"vw":9.555766},{"c":9.55,"h":9.73,"l":9.31,"n":7374,"o":9.7,"t":"2025-08-21T04:00:00Z","v":670383,"vw":9.47637},{"c":9.53,"h":9.76,"l":9.42,"n":9454,"o":9.5,"t":"2025-08-22T04:00:00Z","v":750511,"vw":9.603527},{"c":9.4,"h":9.7199,"l":9.305,"n":8853,"o":9.51,"t":"2025-08-25T04:00:00Z","v":658836,"vw":9.433463},{"c":9.53,"h":9.63,"l":9.3374,"n":9077,"o":9.39,"t":"2025-08-26T04:00:00Z","v":908848,"vw":9.535184},{"c":9.45,"h":9.52,"l":9.27,"n":11470,"o":9.37,"t":"2025-08-27T04:00:00Z","v":871281,"vw":9.402174},{"c":9.22,"h":9.49,"l":9.15,"n":9039,"o":9.38,"t":"2025-08-28T04:00:00Z","v":780488,"vw":9.234516},{"c":9.64,"h":9.74,"l":9.1489,"n":10118,"o":9.2,"t":"2025-08-29T04:00:00Z","v":882949,"vw":9.563108},{"c":9.48,"h":9.9,"l":9.41,"n":10950,"o":9.54,"t":"2025-09-02T04:00:00Z","v":951085,"vw":9.585818},{"c":9.51,"h":9.93,"l":9.465,"n":10554,"o":9.74,"t":"2025-09-03T04:00:00Z","v":1784463,"vw":9.568608},{"c":9.36,"h":9.585,"l":9.1,"n":9479,"o":9.585,"t":"2025-09-04T04:00:00Z","v":844753,"vw":9.262942},{"c":9.4,"h":9.51,"l":9.18,"n":8290,"o":9.45,"t":"2025-09-05T04:00:00Z","v":701949,"vw":9.385056},{"c":9.35,"h":9.48,"l":9.24,"n":8972,"o":9.41,"t":"2025-09-08T04:00:00Z","v":625765,"vw":9.350263},{"c":10.26,"h":10.4,"l":9.445,"n":15729,"o":9.6,"t":"2025-09-09T04:00:00Z","v":2010790,"vw":10.082622},{"c":8.875,"h":10.3505,"l":8.82,"n":16020,"o":10.28,"t":"2025-09-10T04:00:00Z","v":2174641,"vw":9.258074},{"c":9.58,"h":9.655,"l":9,"n":8967,"o":9.05,"t":"2025-09-11T04:00:00Z","v":996343,"vw":9.403856},{"c":9.37,"h":9.685,"l":9.33,"n":7276,"o":9.52,"t":"2025-09-12T04:00:00Z","v":717068,"vw":9.458441},{"c":9.085,"h":9.56,"l":8.8476,"n":9864,"o":9.51,"t":"2025-09-15T04:00:00Z","v":1042205,"vw":9.042231},{"c":8.96,"h":9.24,"l":8.95,"n":6439,"o":9.07,"t":"2025-09-16T04:00:00Z","v":553075,"vw":9.051309},{"c":8.78,"h":9.0199,"l":8.75,"n":8000,"o":8.98,"t":"2025-09-17T04:00:00Z","v":731834,"vw":8.844947},{"c":8.67,"h":8.9307,"l":8.55,"n":12284,"o":8.77,"t":"2025-09-18T04:00:00Z","v":1216686,"vw":8.68553},{"c":8.46,"h":8.73,"l":8.37,"n":10957,"o":8.68,"t":"2025-09-19T04:00:00Z","v":1916034,"vw":8.484225},{"c":8.74,"h":8.92,"l":8.3359,"n":12046,"o":8.48,"t":"2025-09-22T04:00:00Z","v":1306547,"vw":8.663048},{"c":8.51,"h":8.88,"l":8.48,"n":7491,"o":8.69,"t":"2025-09-23T04:00:00Z","v":735306,"vw":8.607811},{"c":8.44,"h":8.765,"l":8.36,"n":7710,"o":8.52,"t":"2025-09-24T04:00:00Z","v":809122,"vw":8.524254},{"c":8.5,"h":8.71,"l":8.32,"n":7613,"o":8.32,"t":"2025-09-25T04:00:00Z","v":690548,"vw":8.533519},{"c":8.66,"h":8.74,"l":8.43,"n":8609,"o":8.44,"t":"2025-09-26T04:00:00Z","v":806392,"vw":8.631064},{"c":8.65,"h":8.825,"l":8.57,"n":8176,"o":8.68,"t":"2025-09-29T04:00:00Z","v":752254,"vw":8.715936},{"c":8.9,"h":9.0099,"l":8.68,"n":9529,"o":8.7,"t":"2025-09-30T04:00:00Z","v":1106524,"vw":8.898852},{"c":9.01,"h":9.32,"l":8.89,"n":12188,"o":8.92,"t":"2025-10-01T04:00:00Z","v":1069359,"vw":9.072111},{"c":9.13,"h":9.65,"l":8.8001,"n":19679,"o":9.19,"t":"2025-10-02T04:00:00Z","v":2585170,"vw":9.203188},{"c":9.96,"h":10.04,"l":9.02,"n":15434,"o":9.13,"t":"2025-10-03T04:00:00Z","v":1868234,"vw":9.712238},{"c":9.61,"h":10.0655,"l":9.535,"n":10320,"o":10,"t":"2025-10-06T04:00:00Z","v":1056507,"vw":9.708849},{"c":9.78,"h":10.38,"l":9.6,"n":14665,"o":9.655,"t":"2025-10-07T04:00:00Z","v":1800265,"vw":10.003345},{"c":9.85,"h":10.1001,"l":9.73,"n":10877,"o":9.81,"t":"2025-10-08T04:00:00Z","v":1177058,"vw":9.86425},{"c":9.52,"h":9.9499,"l":9.51,"n":11426,"o":9.83,"t":"2025-10-09T04:00:00Z","v":1385565,"vw":9.74276},{"c":9.27,"h":9.525,"l":9,"n":17655,"o":9.44,"t":"2025-10-10T04:00:00Z","v":3566696,"vw":9.147985},{"c":8.62,"h":9.29,"l":8.34,"n":20698,"o":9.29,"t":"2025-10-13T04:00:00Z","v":2318476,"vw":8.659504},{"c":8.795,"h":9.0382,"l":8.0589,"n":10216,"o":8.58,"t":"2025-10-14T04:00:00Z","v":1112044,"vw":8.676799},{"c":9.03,"h":9.08,"l":8.665,"n":10066,"o":8.8,"t":"2025-10-15T04:00:00Z","v":1055267,"vw":8.921556},{"c":9.01,"h":9.28,"l":8.8898,"n":10505,"o":9,"t":"2025-10-16T04:00:00Z","v":987185,"vw":9.071461},{"c":8.98,"h":9.2478,"l":8.895,"n":8046,"o":8.9,"t":"2025-10-17T04:00:00Z","v":749318,"vw":9.003},{"c":9.36,"h":9.5,"l":9.03,"n":9569,"o":9.14,"t":"2025-10-20T04:00:00Z","v":1061808,"vw":9.350405},{"c":9.35,"h":9.48,"l":9.26,"n":5538,"o":9.35,"t":"2025-10-21T04:00:00Z","v":516869,"vw":9.360814},{"c":9.35,"h":9.5,"l":9.1802,"n":7021,"o":9.35,"t":"2025-10-22T04:00:00Z","v":568623,"vw":9.309685},{"c":8.74,"h":9.4021,"l":8.41,"n":14845,"o":9.29,"t":"2025-10-23T04:00:00Z","v":1494875,"vw":8.731975},{"c":8.615,"h":8.9668,"l":8.58,"n":8836,"o":8.81,"t":"2025-10-24T04:00:00Z","v":804625,"vw":8.705393},{"c":8.49,"h":8.79,"l":8.35,"n":11015,"o":8.7,"t":"2025-10-27T04:00:00Z","v":1059356,"vw":8.528389},{"c":8.1,"h":8.45,"l":8.06,"n":10841,"o":8.43,"t":"2025-10-28T04:00:00Z","v":1239283,"vw":8.21948},{"c":8.02,"h":8.32,"l":7.88,"n":14063,"o":8.1,"t":"2025-10-29T04:00:00Z","v":1544951,"vw":8.032243},{"c":8.03,"h":8.35,"l":7.98,"n":8055,"o":8,"t":"2025-10-30T04:00:00Z","v":805872,"vw":8.117073},{"c":7.97,"h":8.14,"l":7.85,"n":10933,"o":8.05,"t":"2025-10-31T04:00:00Z","v":1351238,"vw":7.970699},{"c":7.74,"h":7.938,"l":7.45,"n":14915,"o":7.9,"t":"2025-11-03T05:00:00Z","v":1657000,"vw":7.610754},{"c":7.47,"h":7.7913,"l":7.44,"n":10865,"o":7.65,"t":"2025-11-04T05:00:00Z","v":1031641,"vw":7.598991},{"c":7.31,"h":7.51,"l":7.27,"n":12264,"o":7.4,"t":"2025-11-05T05:00:00Z","v":1545875,"vw":7.344786},{"c":7.4,"h":7.59,"l":7.22,"n":10362,"o":7.3,"t":"2025-11-06T05:00:00Z","v":1142370,"vw":7.377488},{"c":7.29,"h":7.54,"l":7.11,"n":13059,"o":7.41,"t":"2025-11-07T05:00:00Z","v":1599329,"vw":7.316665},{"c":6.49,"h":7.6,"l":6.35,"n":27356,"o":7.56,"t":"2025-11-10T05:00:00Z","v":4638673,"vw":6.632373},{"c":6.85,"h":6.95,"l":6.49,"n":17659,"o":6.59,"t":"2025-11-11T05:00:00Z","v":2288853,"vw":6.753183},{"c":6.9,"h":6.99,"l":6.55,"n":14207,"o":6.79,"t":"2025-11-12T05:00:00Z","v":1704360,"vw":6.758397},{"c":5.69,"h":7.25,"l":5.1,"n":49470,"o":6.9,"t":"2025-11-13T05:00:00Z","v":8747216,"vw":5.931634},{"c":3.645,"h":4.14,"l":2.86,"n":103607,"o":2.955,"t":"2025-11-14T05:00:00Z","v":22984265,"vw":3.612444},{"c":3.58,"h":4.04,"l":3.28,"n":35494,"o":3.5,"t":"2025-11-17T05:00:00Z","v":6351892,"vw":3.599611},{"c":3.5,"h":3.64,"l":3.4401,"n":14696,"o":3.54,"t":"2025-11-18T05:00:00Z","v":2697005,"vw":3.519195},{"c":3.6,"h":3.74,"l":3.4,"n":15975,"o":3.47,"t":"2025-11-19T05:00:00Z","v":2212395,"vw":3.620228},{"c":3.17,"h":3.65,"l":3.05,"n":30687,"o":3.58,"t":"2025-11-20T05:00:00Z","v":5827619,"vw":3.290756},{"c":3.26,"h":3.37,"l":3.1301,"n":16284,"o":3.17,"t":"2025-11-21T05:00:00Z","v":2795354,"vw":3.259286},{"c":3.08,"h":3.2915,"l":2.995,"n":23926,"o":3.23,"t":"2025-11-24T05:00:00Z","v":3999703,"vw":3.086832},{"c":3.46,"h":3.6899,"l":3.18,"n":23468,"o":3.29,"t":"2025-11-25T05:00:00Z","v":4525581,"vw":3.417525},{"c":3.86,"h":3.915,"l":3.4609,"n":24190,"o":3.55,"t":"2025-11-26T05:00:00Z","v":3767652,"vw":3.70691},{"c":3.83,"h":3.955,"l":3.73,"n":12371,"o":3.93,"t":"2025-11-28T05:00:00Z","v":1682915,"vw":3.842079},{"c":3.82,"h":4.05,"l":3.675,"n":19868,"o":3.835,"t":"2025-12-01T05:00:00Z","v":3082887,"vw":3.882213},{"c":3.67,"h":3.94,"l":3.62,"n":11418,"o":3.8,"t":"2025-12-02T05:00:00Z","v":1834773,"vw":3.740759},{"c":4.57,"h":4.84,"l":3.8,"n":38543,"o":3.8,"t":"2025-12-03T05:00:00Z","v":7460212,"vw":4.457772},{"c":4.45,"h":4.58,"l":4.29,"n":14968,"o":4.49,"t":"2025-12-04T05:00:00Z","v":1868245,"vw":4.414338},{"c":4.4,"h":4.52,"l":4.3193,"n":10861,"o":4.43,"t":"2025-12-05T05:00:00Z","v":1077696,"vw":4.397611},{"c":4.34,"h":4.88,"l":4.33,"n":11759,"o":4.48,"t":"2025-12-08T05:00:00Z","v":1529283,"vw":4.543762},{"c":4.41,"h":4.58,"l":4.2101,"n":8000,"o":4.3,"t":"2025-12-09T05:00:00Z","v":1150196,"vw":4.416017},{"c":4.08,"h":4.4,"l":3.96,"n":9218,"o":4.36,"t":"2025-12-10T05:00:00Z","v":1609979,"vw":4.139047},{"c":4.11,"h":4.1655,"l":3.98,"n":8571,"o":4.002,"t":"2025-12-11T05:00:00Z","v":1566328,"vw":4.070994},{"c":4.02,"h":4.16,"l":3.66,"n":21810,"o":3.67,"t":"2025-12-12T05:00:00Z","v":4861956,"vw":3.887594},{"c":4.14,"h":4.22,"l":3.87,"n":15349,"o":3.93,"t":"2025-12-15T05:00:00Z","v":2329347,"vw":4.090943},{"c":4.02,"h":4.22,"l":3.94,"n":14088,"o":4.04,"t":"2025-12-16T05:00:00Z","v":1935209,"vw":4.03972},{"c":3.92,"h":4.0901,"l":3.805,"n":16309,"o":3.99,"t":"2025-12-17T05:00:00Z","v":2887537,"vw":3.957526},{"c":3.89,"h":4.08,"l":3.79,"n":12793,"o":3.98,"t":"2025-12-18T05:00:00Z","v":1793228,"vw":3.898224},{"c":3.67,"h":4.01,"l":3.6,"n":17228,"o":3.9,"t":"2025-12-19T05:00:00Z","v":5279851,"vw":3.738139},{"c":3.75,"h":3.82,"l":3.56,"n":15476,"o":3.625,"t":"2025-12-22T05:00:00Z","v":2555316,"vw":3.729811},{"c":3.73,"h":3.81,"l":3.66,"n":13598,"o":3.76,"t":"2025-12-23T05:00:00Z","v":2094334,"vw":3.728122},{"c":3.72,"h":3.8,"l":3.65,"n":5482,"o":3.71,"t":"2025-12-24T05:00:00Z","v":953792,"vw":3.709126},{"c":3.64,"h":3.74,"l":3.57,"n":9577,"o":3.69,"t":"2025-12-26T05:00:00Z","v":1614383,"vw":3.627811},{"c":3.65,"h":3.72,"l":3.57,"n":12156,"o":3.59,"t":"2025-12-29T05:00:00Z","v":1714512,"vw":3.63893},{"c":3.8,"h":3.82,"l":3.62,"n":12190,"o":3.65,"t":"2025-12-30T05:00:00Z","v":4948300,"vw":3.70555},{"c":3.56,"h":3.78,"l":3.525,"n":8799,"o":3.77,"t":"2025-12-31T05:00:00Z","v":1513848,"vw":3.600558},{"c":3.68,"h":3.71,"l":3.495,"n":11585,"o":3.63,"t":"2026-01-02T05:00:00Z","v":1554116,"vw":3.620996},{"c":3.95,"h":3.9757,"l":3.645,"n":10376,"o":3.66,"t":"2026-01-05T05:00:00Z","v":1559650,"vw":3.856522},{"c":4.01,"h":4.37,"l":3.985,"n":21692,"o":4.125,"t":"2026-01-06T05:00:00Z","v":2708650,"vw":4.109828},{"c":4.1,"h":4.195,"l":3.97,"n":14160,"o":3.99,"t":"2026-01-07T05:00:00Z","v":1600328,"vw":4.070627},{"c":4.27,"h":4.31,"l":3.97,"n":10644,"o":4.09,"t":"2026-01-08T05:00:00Z","v":1270709,"vw":4.2146},{"c":4.28,"h":4.435,"l":4.2001,"n":10694,"o":4.37,"t":"2026-01-09T05:00:00Z","v":1484962,"vw":4.324931},{"c":4.29,"h":4.34,"l":4.11,"n":9078,"o":4.3,"t":"2026-01-12T05:00:00Z","v":987578,"vw":4.251858},{"c":4.64,"h":4.7,"l":4.21,"n":12179,"o":4.37,"t":"2026-01-13T05:00:00Z","v":1874588,"vw":4.508831},{"c":4.82,"h":4.91,"l":4.67,"n":15784,"o":4.68,"t":"2026-01-14T05:00:00Z","v":2134770,"vw":4.812658},{"c":4.85,"h":4.96,"l":4.6694,"n":10354,"o":4.88,"t":"2026-01-15T05:00:00Z","v":1138914,"vw":4.832957},{"c":5.01,"h":5.19,"l":4.729,"n":13825,"o":4.87,"t":"2026-01-16T05:00:00Z","v":1735973,"vw":5.058227},{"c":5.03,"h":5.205,"l":4.78,"n":12358,"o":4.87,"t":"2026-01-20T05:00:00Z","v":1708855,"vw":5.020875},{"c":5.3,"h":5.35,"l":4.95,"n":14644,"o":5.03,"t":"2026-01-21T05:00:00Z","v":1425553,"vw":5.196824},{"c":5.3,"h":5.36,"l":5.182,"n":11289,"o":5.3,"t":"2026-01-22T05:00:00Z","v":1134291,"vw":5.274206},{"c":5.26,"h":5.315,"l":5.05,"n":10100,"o":5.25,"t":"2026-01-23T05:00:00Z","v":1229748,"vw":5.219588},{"c":5.02,"h":5.2,"l":4.95,"n":8715,"o":5.2,"t":"2026-01-26T05:00:00Z","v":873866,"vw":5.048289},{"c":5.05,"h":5.065,"l":4.86,"n":7621,"o":4.96,"t":"2026-01-27T05:00:00Z","v":830593,"vw":4.975066},{"c":4.87,"h":5.06,"l":4.85,"n":9781,"o":5.06,"t":"2026-01-28T05:00:00Z","v":908339,"vw":4.934193},{"c":4.91,"h":4.985,"l":4.78,"n":7301,"o":4.86,"t":"2026-01-29T05:00:00Z","v":744867,"vw":4.902801},{"c":4.7,"h":5.05,"l":4.68,"n":16850,"o":4.83,"t":"2026-01-30T05:00:00Z","v":1834417,"vw":4.864581},{"c":4.52,"h":4.695,"l":4.49,"n":9916,"o":4.62,"t":"2026-02-02T05:00:00Z","v":1391937,"vw":4.569159},{"c":4.39,"h":4.6481,"l":4.33,"n":12826,"o":4.5,"t":"2026-02-03T05:00:00Z","v":1268783,"vw":4.442182},{"c":4.13,"h":4.44,"l":4.1,"n":16027,"o":4.44,"t":"2026-02-04T05:00:00Z","v":2621191,"vw":4.16662},{"c":3.81,"h":4.19,"l":3.81,"n":12604,"o":4.14,"t":"2026-02-05T05:00:00Z","v":1440435,"vw":3.969721},{"c":4.1,"h":4.26,"l":3.82,"n":11775,"o":3.86,"t":"2026-02-06T05:00:00Z","v":1681796,"vw":4.104707},{"c":4.35,"h":4.54,"l":4.07,"n":15789,"o":4.2,"t":"2026-02-09T05:00:00Z","v":1800254,"vw":4.282413},{"c":3.96,"h":4.35,"l":3.95,"n":11849,"o":4.34,"t":"2026-02-10T05:00:00Z","v":1669461,"vw":4.084726},{"c":3.88,"h":4.04,"l":3.745,"n":13591,"o":3.97,"t":"2026-02-11T05:00:00Z","v":1407224,"vw":3.869635},{"c":3.92,"h":4,"l":3.775,"n":12276,"o":3.9,"t":"2026-02-12T05:00:00Z","v":1338195,"vw":3.911293},{"c":3.93,"h":4.18,"l":3.91,"n":9850,"o":3.98,"t":"2026-02-13T05:00:00Z","v":1080530,"vw":4.030624},{"c":4.04,"h":4.0861,"l":3.89,"n":8092,"o":3.97,"t":"2026-02-17T05:00:00Z","v":886567,"vw":4.006586},{"c":4.04,"h":4.155,"l":4,"n":9414,"o":4.03,"t":"2026-02-18T05:00:00Z","v":933154,"vw":4.062699},{"c":4.12,"h":4.14,"l":3.995,"n":6237,"o":4.13,"t":"2026-02-19T05:00:00Z","v":736066,"vw":4.08966},{"c":4.12,"h":4.185,"l":4.07,"n":8137,"o":4.15,"t":"2026-02-20T05:00:00Z","v":800557,"vw":4.130001},{"c":4.16,"h":4.235,"l":4.07,"n":6580,"o":4.09,"t":"2026-02-23T05:00:00Z","v":573859,"vw":4.163018},{"c":4.36,"h":4.425,"l":4.15,"n":8052,"o":4.17,"t":"2026-02-24T05:00:00Z","v":1013302,"vw":4.31737},{"c":4.4,"h":4.7,"l":4.36,"n":10191,"o":4.4,"t":"2026-02-25T05:00:00Z","v":1189447,"vw":4.463354},{"c":4.46,"h":4.49,"l":4.235,"n":8759,"o":4.43,"t":"2026-02-26T05:00:00Z","v":858869,"vw":4.385933},{"c":4.43,"h":4.455,"l":4.28,"n":8394,"o":4.4,"t":"2026-02-27T05:00:00Z","v":2385143,"vw":4.413782},{"c":4.53,"h":4.66,"l":4.301,"n":10265,"o":4.31,"t":"2026-03-02T05:00:00Z","v":922843,"vw":4.546522},{"c":4.69,"h":4.74,"l":4.45,"n":12106,"o":4.45,"t":"2026-03-03T05:00:00Z","v":1218032,"vw":4.633901},{"c":5,"h":5.1762,"l":4.62,"n":13901,"o":4.66,"t":"2026-03-04T05:00:00Z","v":1499612,"vw":4.990249},{"c":4.76,"h":5.0199,"l":4.695,"n":10476,"o":5,"t":"2026-03-05T05:00:00Z","v":1085747,"vw":4.811087},{"c":4.65,"h":4.735,"l":4.425,"n":12601,"o":4.66,"t":"2026-03-06T05:00:00Z","v":1206911,"vw":4.591087},{"c":4.79,"h":4.9,"l":4.62,"n":10400,"o":4.68,"t":"2026-03-09T04:00:00Z","v":900635,"vw":4.766265},{"c":4.64,"h":4.83,"l":4.555,"n":8596,"o":4.78,"t":"2026-03-10T04:00:00Z","v":701354,"vw":4.676596},{"c":4.65,"h":4.69,"l":4.5201,"n":9069,"o":4.62,"t":"2026-03-11T04:00:00Z","v":594743,"vw":4.61435},{"c":4.65,"h":4.685,"l":4.39,"n":11328,"o":4.58,"t":"2026-03-12T04:00:00Z","v":963498,"vw":4.566103},{"c":4.65,"h":4.87,"l":4.635,"n":11442,"o":4.71,"t":"2026-03-13T04:00:00Z","v":989428,"vw":4.719402},{"c":4.71,"h":4.835,"l":4.6699,"n":7484,"o":4.75,"t":"2026-03-16T04:00:00Z","v":493575,"vw":4.737823},{"c":4.55,"h":4.8238,"l":4.52,"n":9514,"o":4.75,"t":"2026-03-17T04:00:00Z","v":1047831,"vw":4.613791},{"c":4.26,"h":4.51,"l":4.255,"n":8418,"o":4.51,"t":"2026-03-18T04:00:00Z","v":907912,"vw":4.33231},{"c":4.2,"h":4.32,"l":4.06,"n":13936,"o":4.2,"t":"2026-03-19T04:00:00Z","v":1576977,"vw":4.185662},{"c":4.06,"h":4.2785,"l":4.04,"n":10611,"o":4.2,"t":"2026-03-20T04:00:00Z","v":2767797,"vw":4.102437},{"c":4.44,"h":4.605,"l":4.1,"n":18696,"o":4.1,"t":"2026-03-23T04:00:00Z","v":2108129,"vw":4.446394},{"c":4.19,"h":4.5499,"l":4.16,"n":9345,"o":4.47,"t":"2026-03-24T04:00:00Z","v":1040773,"vw":4.246202},{"c":2.74,"h":3.115,"l":2.61,"n":53405,"o":3.01,"t":"2026-03-25T04:00:00Z","v":14061274,"vw":2.828681},{"c":2.88,"h":3.02,"l":2.65,"n":22272,"o":2.71,"t":"2026-03-26T04:00:00Z","v":3912168,"vw":2.865427},{"c":2.82,"h":2.89,"l":2.75,"n":17157,"o":2.835,"t":"2026-03-27T04:00:00Z","v":2432244,"vw":2.823516},{"c":2.82,"h":2.85,"l":2.6922,"n":13758,"o":2.75,"t":"2026-03-30T04:00:00Z","v":1570549,"vw":2.797337},{"c":3.07,"h":3.0899,"l":2.85,"n":14902,"o":2.85,"t":"2026-03-31T04:00:00Z","v":1875547,"vw":3.036301},{"c":3.1,"h":3.19,"l":3.06,"n":10580,"o":3.08,"t":"2026-04-01T04:00:00Z","v":1345758,"vw":3.10155},{"c":2.99,"h":3.065,"l":2.95,"n":9188,"o":3.04,"t":"2026-04-02T04:00:00Z","v":1166363,"vw":2.99449},{"c":2.96,"h":3.09,"l":2.95,"n":7950,"o":3.02,"t":"2026-04-06T04:00:00Z","v":1004808,"vw":3.004402},{"c":3.08,"h":3.105,"l":2.8727,"n":8844,"o":2.92,"t":"2026-04-07T04:00:00Z","v":1073299,"vw":3.014581},{"c":3.04,"h":3.23,"l":3.015,"n":7430,"o":3.18,"t":"2026-04-08T04:00:00Z","v":1022330,"vw":3.090915},{"c":3.05,"h":3.12,"l":2.985,"n":7553,"o":3,"t":"2026-04-09T04:00:00Z","v":795317,"vw":3.054045},{"c":2.95,"h":3.075,"l":2.905,"n":9025,"o":3.06,"t":"2026-04-10T04:00:00Z","v":1039910,"vw":2.962526},{"c":3.11,"h":3.135,"l":2.9322,"n":6491,"o":2.95,"t":"2026-04-13T04:00:00Z","v":907727,"vw":3.085155},{"c":3.12,"h":3.305,"l":3.04,"n":12379,"o":3.15,"t":"2026-04-14T04:00:00Z","v":1789100,"vw":3.163814},{"c":3.24,"h":3.25,"l":3.11,"n":6173,"o":3.15,"t":"2026-04-15T04:00:00Z","v":993793,"vw":3.204503},{"c":3.4,"h":3.42,"l":3.24,"n":7140,"o":3.25,"t":"2026-04-16T04:00:00Z","v":817263,"vw":3.359658},{"c":3.64,"h":3.68,"l":3.45,"n":10640,"o":3.46,"t":"2026-04-17T04:00:00Z","v":1541697,"vw":3.582912},{"c":3.65,"h":3.755,"l":3.54,"n":10123,"o":3.57,"t":"2026-04-20T04:00:00Z","v":1138293,"vw":3.669458},{"c":3.5,"h":3.685,"l":3.485,"n":7991,"o":3.67,"t":"2026-04-21T04:00:00Z","v":769835,"vw":3.568286},{"c":3.61,"h":3.69,"l":3.52,"n":6702,"o":3.58,"t":"2026-04-22T04:00:00Z","v":752395,"vw":3.612566},{"c":3.31,"h":3.58,"l":3.26,"n":8267,"o":3.53,"t":"2026-04-23T04:00:00Z","v":986954,"vw":3.366342},{"c":3.34,"h":3.41,"l":3.23,"n":6500,"o":3.34,"t":"2026-04-24T04:00:00Z","v":617602,"vw":3.349978},{"c":3.29,"h":3.445,"l":3.25,"n":8757,"o":3.34,"t":"2026-04-27T04:00:00Z","v":739793,"vw":3.314775},{"c":3.37,"h":3.385,"l":3.23,"n":6848,"o":3.23,"t":"2026-04-28T04:00:00Z","v":616683,"vw":3.341713},{"c":3.26,"h":3.34,"l":3.23,"n":6954,"o":3.3,"t":"2026-04-29T04:00:00Z","v":618687,"vw":3.27874},{"c":3.34,"h":3.42,"l":3.26,"n":7861,"o":3.28,"t":"2026-04-30T04:00:00Z","v":651111,"vw":3.360525},{"c":3.32,"h":3.355,"l":3.275,"n":6038,"o":3.32,"t":"2026-05-01T04:00:00Z","v":505454,"vw":3.313444},{"c":3.41,"h":3.5,"l":3.35,"n":8017,"o":3.35,"t":"2026-05-04T04:00:00Z","v":725966,"vw":3.426512},{"c":3.36,"h":3.49,"l":3.33,"n":6910,"o":3.45,"t":"2026-05-05T04:00:00Z","v":480403,"vw":3.381937},{"c":3.34,"h":3.355,"l":3.06,"n":8863,"o":3.25,"t":"2026-05-06T04:00:00Z","v":1088203,"vw":3.279929},{"c":3.12,"h":3.39,"l":3.115,"n":9671,"o":3.34,"t":"2026-05-07T04:00:00Z","v":1318396,"vw":3.19987},{"c":3.22,"h":3.245,"l":3.12,"n":6545,"o":3.12,"t":"2026-05-08T04:00:00Z","v":735544,"vw":3.196993},{"c":3.24,"h":3.36,"l":3.16,"n":8227,"o":3.19,"t":"2026-05-11T04:00:00Z","v":1063298,"vw":3.263412},{"c":3.06,"h":3.3,"l":3.015,"n":9156,"o":3.24,"t":"2026-05-12T04:00:00Z","v":1236124,"vw":3.103651},{"c":3.08,"h":3.105,"l":3.01,"n":9756,"o":3.02,"t":"2026-05-13T04:00:00Z","v":1244432,"vw":3.068206},{"c":3.08,"h":3.14,"l":2.945,"n":10274,"o":3.07,"t":"2026-05-14T04:00:00Z","v":1250762,"vw":3.056273},{"c":2.91,"h":3.06,"l":2.885,"n":8999,"o":3.04,"t":"2026-05-15T04:00:00Z","v":1216484,"vw":2.937659},{"c":2.88,"h":2.975,"l":2.83,"n":10294,"o":2.92,"t":"2026-05-18T04:00:00Z","v":937136,"vw":2.882008},{"c":2.67,"h":2.8799,"l":2.67,"n":11808,"o":2.86,"t":"2026-05-19T04:00:00Z","v":1563257,"vw":2.762417},{"c":2.75,"h":2.76,"l":2.67,"n":6870,"o":2.68,"t":"2026-05-20T04:00:00Z","v":880542,"vw":2.713879},{"c":2.71,"h":2.785,"l":2.68,"n":8267,"o":2.72,"t":"2026-05-21T04:00:00Z","v":954724,"vw":2.737986},{"c":2.695,"h":2.74,"l":2.635,"n":8988,"o":2.7,"t":"2026-05-22T04:00:00Z","v":1120015,"vw":2.687573},{"c":2.71,"h":2.8,"l":2.65,"n":7100,"o":2.69,"t":"2026-05-26T04:00:00Z","v":924464,"vw":2.706106},{"c":2.76,"h":2.84,"l":2.68,"n":8850,"o":2.7,"t":"2026-05-27T04:00:00Z","v":1157535,"vw":2.766663},{"c":2.94,"h":2.975,"l":2.78,"n":10901,"o":2.78,"t":"2026-05-28T04:00:00Z","v":1421873,"vw":2.887914},{"c":3.03,"h":3.04,"l":2.8101,"n":7938,"o":2.95,"t":"2026-05-29T04:00:00Z","v":1314625,"vw":2.977665},{"c":2.98,"h":3.07,"l":2.91,"n":11088,"o":2.99,"t":"2026-06-01T04:00:00Z","v":1592998,"vw":2.99504},{"c":2.785,"h":2.985,"l":2.68,"n":12641,"o":2.985,"t":"2026-06-02T04:00:00Z","v":2421447,"vw":2.769212},{"c":2.645,"h":2.755,"l":2.61,"n":7009,"o":2.73,"t":"2026-06-03T04:00:00Z","v":1054074,"vw":2.652939},{"c":2.82,"h":2.91,"l":2.65,"n":9214,"o":2.68,"t":"2026-06-04T04:00:00Z","v":937751,"vw":2.814612},{"c":2.57,"h":2.82,"l":2.56,"n":8191,"o":2.82,"t":"2026-06-05T04:00:00Z","v":942461,"vw":2.631388},{"c":2.62,"h":2.64,"l":2.54,"n":6722,"o":2.61,"t":"2026-06-08T04:00:00Z","v":895067,"vw":2.585582},{"c":2.54,"h":2.7299,"l":2.475,"n":6030,"o":2.65,"t":"2026-06-09T04:00:00Z","v":868906,"vw":2.565869},{"c":2.46,"h":2.585,"l":2.46,"n":7133,"o":2.53,"t":"2026-06-10T04:00:00Z","v":921887,"vw":2.509853},{"c":2.5,"h":2.535,"l":2.41,"n":7956,"o":2.44,"t":"2026-06-11T04:00:00Z","v":974799,"vw":2.487513},{"c":2.5,"h":2.575,"l":2.45,"n":8046,"o":2.5,"t":"2026-06-12T04:00:00Z","v":1222175,"vw":2.509773},{"c":2.5,"h":2.58,"l":2.47,"n":7635,"o":2.55,"t":"2026-06-15T04:00:00Z","v":934392,"vw":2.503236},{"c":2.52,"h":2.545,"l":2.435,"n":8231,"o":2.49,"t":"2026-06-16T04:00:00Z","v":951295,"vw":2.493766},{"c":2.67,"h":2.765,"l":2.555,"n":12094,"o":2.6,"t":"2026-06-17T04:00:00Z","v":1478049,"vw":2.679718},{"c":2.73,"h":2.78,"l":2.58,"n":14668,"o":2.73,"t":"2026-06-18T04:00:00Z","v":8914909,"vw":2.715341},{"c":2.54,"h":2.8,"l":2.53,"n":9608,"o":2.73,"t":"2026-06-22T04:00:00Z","v":1154886,"vw":2.623923},{"c":2.58,"h":2.67,"l":2.49,"n":7338,"o":2.5,"t":"2026-06-23T04:00:00Z","v":780963,"vw":2.607724},{"c":2.56,"h":2.675,"l":2.55,"n":8053,"o":2.57,"t":"2026-06-24T04:00:00Z","v":758943,"vw":2.602079},{"c":2.465,"h":2.58,"l":2.46,"n":9272,"o":2.58,"t":"2026-06-25T04:00:00Z","v":940992,"vw":2.485216},{"c":2.62,"h":2.63,"l":2.46,"n":10050,"o":2.46,"t":"2026-06-26T04:00:00Z","v":4198754,"vw":2.603672},{"c":2.6,"h":2.64,"l":2.5,"n":7860,"o":2.62,"t":"2026-06-29T04:00:00Z","v":796792,"vw":2.561349},{"c":2.59,"h":2.66,"l":2.56,"n":7181,"o":2.56,"t":"2026-06-30T04:00:00Z","v":893029,"vw":2.608527},{"c":2.58,"h":2.635,"l":2.555,"n":8927,"o":2.59,"t":"2026-07-01T04:00:00Z","v":1128392,"vw":2.59097},{"c":2.76,"h":2.785,"l":2.57,"n":8138,"o":2.6,"t":"2026-07-02T04:00:00Z","v":1175027,"vw":2.711727},{"c":2.66,"h":2.775,"l":2.66,"n":6277,"o":2.775,"t":"2026-07-06T04:00:00Z","v":636997,"vw":2.684997},{"c":2.71,"h":2.73,"l":2.595,"n":8806,"o":2.69,"t":"2026-07-07T04:00:00Z","v":851517,"vw":2.670398},{"c":2.7,"h":2.79,"l":2.655,"n":7472,"o":2.67,"t":"2026-07-08T04:00:00Z","v":776529,"vw":2.711745},{"c":2.7,"h":2.75,"l":2.63,"n":6698,"o":2.71,"t":"2026-07-09T04:00:00Z","v":895768,"vw":2.681613},{"c":2.5,"h":2.71,"l":2.425,"n":5722,"o":2.7,"t":"2026-07-10T04:00:00Z","v":749703,"vw":2.503167},{"c":2.35,"h":2.5063,"l":2.3,"n":8029,"o":2.46,"t":"2026-07-13T04:00:00Z","v":1319092,"vw":2.362657},{"c":2.43,"h":2.475,"l":2.2995,"n":7400,"o":2.33,"t":"2026-07-14T04:00:00Z","v":885564,"vw":2.41765},{"c":2.5,"h":2.5,"l":2.404,"n":5584,"o":2.44,"t":"2026-07-15T04:00:00Z","v":732044,"vw":2.460826},{"c":2.34,"h":2.47,"l":2.295,"n":6472,"o":2.47,"t":"2026-07-16T04:00:00Z","v":763707,"vw":2.360578},{"c":2.39,"h":2.43,"l":2.255,"n":11572,"o":2.28,"t":"2026-07-17T04:00:00Z","v":1921066,"vw":2.385789},{"c":2.42,"h":2.45,"l":2.37,"n":6437,"o":2.41,"t":"2026-07-20T04:00:00Z","v":850689,"vw":2.412683},{"c":2.555,"h":2.59,"l":2.39,"n":6346,"o":2.39,"t":"2026-07-21T04:00:00Z","v":829820,"vw":2.537737},{"c":2.55,"h":2.6,"l":2.51,"n":4713,"o":2.54,"t":"2026-07-22T04:00:00Z","v":656184,"vw":2.552273},{"c":2.48,"h":2.555,"l":2.46,"n":7264,"o":2.48,"t":"2026-07-23T04:00:00Z","v":1179864,"vw":2.48975},{"c":2.4,"h":2.495,"l":2.39,"n":7710,"o":2.48,"t":"2026-07-24T04:00:00Z","v":1012639,"vw":2.41272},{"c":2.5,"h":2.5391,"l":2.38,"n":5162,"o":2.41,"t":"2026-07-27T04:00:00Z","v":716588,"vw":2.502946},{"c":2.57,"h":2.6,"l":2.47,"n":6752,"o":2.48,"t":"2026-07-28T04:00:00Z","v":776008,"vw":2.539176},{"c":2.49,"h":2.6,"l":2.48,"n":7680,"o":2.56,"t":"2026-07-29T04:00:00Z","v":1100075,"vw":2.506707},{"c":2.7,"h":2.71,"l":2.51,"n":9673,"o":2.51,"t":"2026-07-30T04:00:00Z","v":1249741,"vw":2.628377},{"c":2.75,"h":2.77,"l":2.66,"n":9260,"o":2.67,"t":"2026-07-31T04:00:00Z","v":1198660,"vw":2.72077},{"c":2.95,"h":2.97,"l":2.74,"n":10668,"o":2.8,"t":"2026-08-03T04:00:00Z","v":1444042,"vw":2.860958},{"c":3.15,"h":3.3,"l":2.935,"n":12324,"o":2.94,"t":"2026-08-04T04:00:00Z","v":1977790,"vw":3.172708},{"c":3.2,"h":3.26,"l":3.12,"n":9214,"o":3.18,"t":"2026-08-05T04:00:00Z","v":1166285,"vw":3.17343},{"c":3.28,"h":3.32,"l":3.16,"n":6563,"o":3.17,"t":"2026-08-06T04:00:00Z","v":856180,"vw":3.256948},{"c":3.34,"h":3.4,"l":3.32,"n":9342,"o":3.33,"t":"2026-08-07T04:00:00Z","v":1045931,"vw":3.362902},{"c":3.39,"h":3.44,"l":3.284,"n":6287,"o":3.33,"t":"2026-08-10T04:00:00Z","v":668826,"vw":3.37224},{"c":3.51,"h":3.54,"l":3.36,"n":6093,"o":3.37,"t":"2026-08-11T04:00:00Z","v":662633,"vw":3.470256},{"c":3.41,"h":3.57,"l":3.4,"n":8864,"o":3.5,"t":"2026-08-12T04:00:00Z","v":662873,"vw":3.478978},{"c":3.27,"h":3.4,"l":3.22,"n":6484,"o":3.4,"t":"2026-08-13T04:00:00Z","v":824218,"vw":3.282841},{"c":3.22,"h":3.27,"l":3.14,"n":6682,"o":3.25,"t":"2026-08-14T04:00:00Z","v":698086,"vw":3.191582},{"c":3.21,"h":3.23,"l":3.152,"n":6715,"o":3.19,"t":"2026-08-17T04:00:00Z","v":464468,"vw":3.197069},{"c":3.2,"h":3.22,"l":3.095,"n":5232,"o":3.16,"t":"2026-08-18T04:00:00Z","v":399486,"vw":3.156721},{"c":3.39,"h":3.41,"l":3.2,"n":7162,"o":3.2,"t":"2026-08-19T04:00:00Z","v":651014,"vw":3.331091},{"c":3.13,"h":3.36,"l":3.09,"n":5915,"o":3.34,"t":"2026-08-20T04:00:00Z","v":555788,"vw":3.153795},{"c":3.24,"h":3.29,"l":3.16,"n":5278,"o":3.17,"t":"2026-08-21T04:00:00Z","v":480810,"vw":3.246709},{"c":3.11,"h":3.225,"l":3.09,"n":6449,"o":3.22,"t":"2026-08-24T04:00:00Z","v":457422,"vw":3.142896},{"c":3.56,"h":3.6802,"l":3.3651,"n":18368,"o":3.37,"t":"2026-08-25T04:00:00Z","v":2469317,"vw":3.554349},{"c":3.24,"h":3.54,"l":3.22,"n":9692,"o":3.5,"t":"2026-08-26T04:00:00Z","v":1179201,"vw":3.292381},{"c":3.13,"h":3.26,"l":3.12,"n":8077,"o":3.248,"t":"2026-08-27T04:00:00Z","v":652216,"vw":3.175158},{"c":2.99,"h":3.13,"l":2.96,"n":7843,"o":3.12,"t":"2026-08-28T04:00:00Z","v":892970,"vw":3.016577},{"c":2.8,"h":2.97,"l":2.78,"n":6638,"o":2.95,"t":"2026-08-31T04:00:00Z","v":1034023,"vw":2.859325},{"c":2.87,"h":2.9,"l":2.755,"n":7765,"o":2.79,"t":"2026-09-01T04:00:00Z","v":826593,"vw":2.842362},{"c":2.89,"h":2.9784,"l":2.815,"n":6700,"o":2.88,"t":"2026-09-02T04:00:00Z","v":587468,"vw":2.878974},{"c":2.85,"h":2.9399,"l":2.82,"n":5060,"o":2.9,"t":"2026-09-03T04:00:00Z","v":421938,"vw":2.857864},{"c":2.86,"h":2.905,"l":2.81,"n":4123,"o":2.82,"t":"2026-09-04T04:00:00Z","v":307147,"vw":2.86023},{"c":2.85,"h":2.88,"l":2.77,"n":7127,"o":2.81,"t":"2026-09-08T04:00:00Z","v":558953,"vw":2.841238},{"c":2.75,"h":2.895,"l":2.74,"n":5397,"o":2.84,"t":"2026-09-09T04:00:00Z","v":438599,"vw":2.776353},{"c":2.66,"h":2.735,"l":2.615,"n":5309,"o":2.71,"t":"2026-09-10T04:00:00Z","v":433783,"vw":2.654522},{"c":2.62,"h":2.7373,"l":2.61,"n":6759,"o":2.71,"t":"2026-09-11T04:00:00Z","v":623800,"vw":2.663701},{"c":2.6,"h":2.64,"l":2.55,"n":5520,"o":2.61,"t":"2026-09-14T04:00:00Z","v":658047,"vw":2.592752},{"c":2.44,"h":2.59,"l":2.43,"n":6372,"o":2.59,"t":"2026-09-15T04:00:00Z","v":946255,"vw":2.485085},{"c":2.36,"h":2.4699,"l":2.31,"n":7330,"o":2.44,"t":"2026-09-16T04:00:00Z","v":906114,"vw":2.369014},{"c":2.41,"h":2.48,"l":2.405,"n":4555,"o":2.41,"t":"2026-09-17T04:00:00Z","v":364568,"vw":2.422717},{"c":2.42,"h":2.45,"l":2.38,"n":5030,"o":2.42,"t":"2026-09-18T04:00:00Z","v":920278,"vw":2.418115},{"c":2.4,"h":2.42,"l":2.35,"n":4625,"o":2.42,"t":"2026-09-21T04:00:00Z","v":573274,"vw":2.384251},{"c":2.47,"h":2.485,"l":2.39,"n":5263,"o":2.41,"t":"2026-09-22T04:00:00Z","v":640008,"vw":2.448803},{"c":2.35,"h":2.49,"l":2.305,"n":5253,"o":2.47,"t":"2026-09-23T04:00:00Z","v":777116,"vw":2.34173},{"c":2.34,"h":2.37,"l":2.27,"n":6432,"o":2.33,"t":"2026-09-24T04:00:00Z","v":935053,"vw":2.324485},{"c":2.38,"h":2.43,"l":2.32,"n":6115,"o":2.35,"t":"2026-09-25T04:00:00Z","v":743855,"vw":2.379227},{"c":2.35,"h":2.4308,"l":2.35,"n":5380,"o":2.42,"t":"2026-09-28T04:00:00Z","v":521310,"vw":2.360852},{"c":2.36,"h":2.415,"l":2.31,"n":8344,"o":2.35,"t":"2026-09-29T04:00:00Z","v":1756156,"vw":2.372636},{"c":2.02,"h":2.38,"l":1.89,"n":11334,"o":2.38,"t":"2026-09-30T04:00:00Z","v":2965159,"vw":2.090721},{"c":1.89,"h":2.01,"l":1.88,"n":12419,"o":2,"t":"2026-10-01T04:00:00Z","v":2342850,"vw":1.920269},{"c":1.82,"h":1.88,"l":1.72,"n":11403,"o":1.88,"t":"2026-10-02T04:00:00Z","v":1989724,"vw":1.791766},{"c":1.645,"h":1.815,"l":1.63,"n":11769,"o":1.79,"t":"2026-10-05T04:00:00Z","v":2031628,"vw":1.699621},{"c":1.6,"h":1.71,"l":1.56,"n":6097,"o":1.66,"t":"2026-10-06T04:00:00Z","v":1435143,"vw":1.623353},{"c":1.53,"h":1.61,"l":1.515,"n":7531,"o":1.57,"t":"2026-10-07T04:00:00Z","v":1336067,"vw":1.552777},{"c":1.54,"h":1.58,"l":1.5,"n":8016,"o":1.53,"t":"2026-10-08T04:00:00Z","v":1467855,"vw":1.53923},{"c":1.49,"h":1.54,"l":1.44,"n":6590,"o":1.54,"t":"2026-10-09T04:00:00Z","v":1286349,"vw":1.477135},{"c":1.51,"h":1.54,"l":1.445,"n":6007,"o":1.47,"t":"2026-10-12T04:00:00Z","v":1192719,"vw":1.504427},{"c":1.48,"h":1.53,"l":1.475,"n":6310,"o":1.53,"t":"2026-10-13T04:00:00Z","v":1194835,"vw":1.506403},{"c":1.49,"h":1.55,"l":1.45,"n":6280,"o":1.45,"t":"2026-10-14T04:00:00Z","v":1226146,"vw":1.507131},{"c":1.48,"h":1.54,"l":1.47,"n":9040,"o":1.5,"t":"2026-10-15T04:00:00Z","v":1768363,"vw":1.492604},{"c":1.31,"h":1.47,"l":1.3,"n":6405,"o":1.47,"t":"2026-10-16T04:00:00Z","v":1470267,"vw":1.350745},{"c":1.25,"h":1.31,"l":1.14,"n":5824,"o":1.3,"t":"2026-10-19T04:00:00Z","v":1873916,"vw":1.216684},{"c":1.36,"h":1.4,"l":1.225,"n":6741,"o":1.25,"t":"2026-10-20T04:00:00Z","v":1672729,"vw":1.35168},{"c":1.36,"h":1.4,"l":1.31,"n":4882,"o":1.4,"t":"2026-10-21T04:00:00Z","v":1055194,"vw":1.340544},{"c":1.36,"h":1.405,"l":1.33,"n":4355,"o":1.33,"t":"2026-10-22T04:00:00Z","v":1015017,"vw":1.377837}],"volatilityBars":[{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-09-22T08:00:00Z","v":282,"vw":2.4},{"c":2.41,"h":2.41,"l":2.41,"n":2,"o":2.41,"t":"2026-09-22T11:00:00Z","v":418,"vw":2.41},{"c":2.42,"h":2.42,"l":2.39,"n":188,"o":2.41,"t":"2026-09-22T13:30:00Z","v":23850,"vw":2.407422},{"c":2.45,"h":2.4593,"l":2.425,"n":115,"o":2.425,"t":"2026-09-22T13:45:00Z","v":11502,"vw":2.446529},{"c":2.4708,"h":2.485,"l":2.4499,"n":151,"o":2.45,"t":"2026-09-22T14:00:00Z","v":12003,"vw":2.467735},{"c":2.455,"h":2.48,"l":2.455,"n":114,"o":2.48,"t":"2026-09-22T14:15:00Z","v":22119,"vw":2.465681},{"c":2.455,"h":2.47,"l":2.455,"n":138,"o":2.455,"t":"2026-09-22T14:30:00Z","v":9374,"vw":2.462686},{"c":2.465,"h":2.47,"l":2.46,"n":157,"o":2.46,"t":"2026-09-22T14:45:00Z","v":5384,"vw":2.4662},{"c":2.445,"h":2.465,"l":2.431,"n":282,"o":2.465,"t":"2026-09-22T15:00:00Z","v":41348,"vw":2.446421},{"c":2.445,"h":2.45,"l":2.435,"n":333,"o":2.445,"t":"2026-09-22T15:15:00Z","v":52066,"vw":2.447514},{"c":2.425,"h":2.445,"l":2.4209,"n":69,"o":2.445,"t":"2026-09-22T15:30:00Z","v":4072,"vw":2.434468},{"c":2.405,"h":2.425,"l":2.405,"n":98,"o":2.425,"t":"2026-09-22T15:45:00Z","v":9169,"vw":2.41297},{"c":2.405,"h":2.415,"l":2.4001,"n":113,"o":2.4001,"t":"2026-09-22T16:00:00Z","v":14381,"vw":2.407205},{"c":2.395,"h":2.41,"l":2.395,"n":64,"o":2.41,"t":"2026-09-22T16:15:00Z","v":4738,"vw":2.400393},{"c":2.405,"h":2.41,"l":2.4,"n":84,"o":2.4,"t":"2026-09-22T16:30:00Z","v":6671,"vw":2.403403},{"c":2.4,"h":2.405,"l":2.4,"n":15,"o":2.4038,"t":"2026-09-22T16:45:00Z","v":1843,"vw":2.403642},{"c":2.42,"h":2.42,"l":2.405,"n":67,"o":2.405,"t":"2026-09-22T17:00:00Z","v":11327,"vw":2.41417},{"c":2.41,"h":2.425,"l":2.41,"n":80,"o":2.425,"t":"2026-09-22T17:15:00Z","v":10993,"vw":2.417487},{"c":2.415,"h":2.42,"l":2.415,"n":28,"o":2.42,"t":"2026-09-22T17:30:00Z","v":2720,"vw":2.416268},{"c":2.43,"h":2.43,"l":2.41,"n":171,"o":2.41,"t":"2026-09-22T17:45:00Z","v":11608,"vw":2.419314},{"c":2.44,"h":2.44,"l":2.425,"n":134,"o":2.435,"t":"2026-09-22T18:00:00Z","v":14412,"vw":2.437163},{"c":2.45,"h":2.46,"l":2.445,"n":221,"o":2.445,"t":"2026-09-22T18:15:00Z","v":84530,"vw":2.450342},{"c":2.455,"h":2.455,"l":2.45,"n":74,"o":2.455,"t":"2026-09-22T18:30:00Z","v":3122,"vw":2.452851},{"c":2.455,"h":2.4591,"l":2.4501,"n":117,"o":2.455,"t":"2026-09-22T18:45:00Z","v":13767,"vw":2.453777},{"c":2.465,"h":2.47,"l":2.45,"n":128,"o":2.455,"t":"2026-09-22T19:00:00Z","v":10307,"vw":2.459962},{"c":2.465,"h":2.47,"l":2.46,"n":179,"o":2.465,"t":"2026-09-22T19:15:00Z","v":15440,"vw":2.468597},{"c":2.4538,"h":2.46,"l":2.45,"n":249,"o":2.46,"t":"2026-09-22T19:30:00Z","v":31928,"vw":2.45271},{"c":2.47,"h":2.47,"l":2.45,"n":705,"o":2.455,"t":"2026-09-22T19:45:00Z","v":67402,"vw":2.461786},{"c":2.47,"h":2.47,"l":2.47,"n":8,"o":2.47,"t":"2026-09-22T20:00:00Z","v":72996,"vw":2.47},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-09-22T20:15:00Z","v":53588,"vw":2.47},{"c":2.395,"h":2.49,"l":2.39,"n":213,"o":2.47,"t":"2026-09-23T13:30:00Z","v":39783,"vw":2.450607},{"c":2.375,"h":2.395,"l":2.37,"n":122,"o":2.395,"t":"2026-09-23T13:45:00Z","v":11578,"vw":2.380724},{"c":2.365,"h":2.3785,"l":2.35,"n":211,"o":2.375,"t":"2026-09-23T14:00:00Z","v":25766,"vw":2.358611},{"c":2.36,"h":2.3691,"l":2.36,"n":92,"o":2.365,"t":"2026-09-23T14:15:00Z","v":4333,"vw":2.363545},{"c":2.355,"h":2.37,"l":2.355,"n":244,"o":2.36,"t":"2026-09-23T14:30:00Z","v":63974,"vw":2.363702},{"c":2.3399,"h":2.3599,"l":2.3301,"n":265,"o":2.355,"t":"2026-09-23T14:45:00Z","v":37192,"vw":2.344259},{"c":2.325,"h":2.34,"l":2.325,"n":85,"o":2.34,"t":"2026-09-23T15:00:00Z","v":4766,"vw":2.330714},{"c":2.33,"h":2.3399,"l":2.325,"n":87,"o":2.325,"t":"2026-09-23T15:15:00Z","v":9452,"vw":2.331728},{"c":2.315,"h":2.33,"l":2.315,"n":133,"o":2.3291,"t":"2026-09-23T15:30:00Z","v":11853,"vw":2.317756},{"c":2.33,"h":2.3391,"l":2.31,"n":142,"o":2.32,"t":"2026-09-23T15:45:00Z","v":44470,"vw":2.319568},{"c":2.325,"h":2.335,"l":2.325,"n":57,"o":2.335,"t":"2026-09-23T16:00:00Z","v":3647,"vw":2.332023},{"c":2.335,"h":2.34,"l":2.325,"n":122,"o":2.33,"t":"2026-09-23T16:15:00Z","v":18262,"vw":2.331427},{"c":2.335,"h":2.34,"l":2.33,"n":62,"o":2.331,"t":"2026-09-23T16:30:00Z","v":10909,"vw":2.331205},{"c":2.33,"h":2.33,"l":2.32,"n":114,"o":2.33,"t":"2026-09-23T16:45:00Z","v":16457,"vw":2.325353},{"c":2.315,"h":2.33,"l":2.305,"n":185,"o":2.33,"t":"2026-09-23T17:00:00Z","v":32860,"vw":2.315624},{"c":2.33,"h":2.33,"l":2.31,"n":104,"o":2.315,"t":"2026-09-23T17:15:00Z","v":35928,"vw":2.315658},{"c":2.325,"h":2.33,"l":2.32,"n":115,"o":2.325,"t":"2026-09-23T17:30:00Z","v":18303,"vw":2.323464},{"c":2.325,"h":2.3251,"l":2.32,"n":73,"o":2.325,"t":"2026-09-23T17:45:00Z","v":5873,"vw":2.324684},{"c":2.325,"h":2.33,"l":2.31,"n":232,"o":2.325,"t":"2026-09-23T18:00:00Z","v":27329,"vw":2.318626},{"c":2.315,"h":2.33,"l":2.305,"n":153,"o":2.325,"t":"2026-09-23T18:15:00Z","v":63392,"vw":2.310255},{"c":2.315,"h":2.315,"l":2.31,"n":87,"o":2.315,"t":"2026-09-23T18:30:00Z","v":10659,"vw":2.314503},{"c":2.325,"h":2.325,"l":2.31,"n":124,"o":2.315,"t":"2026-09-23T18:45:00Z","v":22236,"vw":2.319431},{"c":2.335,"h":2.335,"l":2.315,"n":127,"o":2.32,"t":"2026-09-23T19:00:00Z","v":19379,"vw":2.326152},{"c":2.355,"h":2.36,"l":2.335,"n":188,"o":2.34,"t":"2026-09-23T19:15:00Z","v":62771,"vw":2.349439},{"c":2.34,"h":2.35,"l":2.335,"n":234,"o":2.35,"t":"2026-09-23T19:30:00Z","v":25617,"vw":2.342034},{"c":2.345,"h":2.36,"l":2.34,"n":853,"o":2.34,"t":"2026-09-23T19:45:00Z","v":69121,"vw":2.345741},{"c":2.35,"h":2.35,"l":2.35,"n":7,"o":2.35,"t":"2026-09-23T20:00:00Z","v":53605,"vw":2.35},{"c":2.39,"h":2.39,"l":2.38,"n":13,"o":2.38,"t":"2026-09-23T21:45:00Z","v":12202,"vw":2.38912},{"c":2.3901,"h":2.3901,"l":2.3901,"n":1,"o":2.3901,"t":"2026-09-23T23:00:00Z","v":250,"vw":2.3901},{"c":2.28,"h":2.28,"l":2.28,"n":5,"o":2.28,"t":"2026-09-24T08:00:00Z","v":181,"vw":2.28},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-09-24T13:15:00Z","v":176,"vw":2.31},{"c":2.3,"h":2.335,"l":2.295,"n":423,"o":2.33,"t":"2026-09-24T13:30:00Z","v":115707,"vw":2.313906},{"c":2.305,"h":2.305,"l":2.29,"n":220,"o":2.3,"t":"2026-09-24T13:45:00Z","v":59153,"vw":2.296557},{"c":2.295,"h":2.305,"l":2.27,"n":538,"o":2.3,"t":"2026-09-24T14:00:00Z","v":67859,"vw":2.287307},{"c":2.305,"h":2.325,"l":2.29,"n":233,"o":2.29,"t":"2026-09-24T14:15:00Z","v":28487,"vw":2.308281},{"c":2.32,"h":2.325,"l":2.295,"n":254,"o":2.305,"t":"2026-09-24T14:30:00Z","v":22772,"vw":2.307928},{"c":2.31,"h":2.32,"l":2.3,"n":316,"o":2.32,"t":"2026-09-24T14:45:00Z","v":54599,"vw":2.308593},{"c":2.305,"h":2.31,"l":2.305,"n":80,"o":2.31,"t":"2026-09-24T15:00:00Z","v":7683,"vw":2.305211},{"c":2.305,"h":2.31,"l":2.3,"n":320,"o":2.31,"t":"2026-09-24T15:15:00Z","v":45245,"vw":2.305915},{"c":2.32,"h":2.32,"l":2.305,"n":265,"o":2.305,"t":"2026-09-24T15:30:00Z","v":41703,"vw":2.313121},{"c":2.325,"h":2.34,"l":2.315,"n":431,"o":2.32,"t":"2026-09-24T15:45:00Z","v":58566,"vw":2.328022},{"c":2.32,"h":2.325,"l":2.32,"n":18,"o":2.325,"t":"2026-09-24T16:00:00Z","v":4370,"vw":2.321423},{"c":2.335,"h":2.36,"l":2.325,"n":349,"o":2.325,"t":"2026-09-24T16:15:00Z","v":34240,"vw":2.339352},{"c":2.335,"h":2.35,"l":2.325,"n":131,"o":2.338,"t":"2026-09-24T16:30:00Z","v":13528,"vw":2.337335},{"c":2.34,"h":2.345,"l":2.34,"n":61,"o":2.34,"t":"2026-09-24T16:45:00Z","v":7464,"vw":2.341799},{"c":2.345,"h":2.345,"l":2.33,"n":143,"o":2.34,"t":"2026-09-24T17:00:00Z","v":23208,"vw":2.341639},{"c":2.335,"h":2.35,"l":2.33,"n":88,"o":2.345,"t":"2026-09-24T17:15:00Z","v":13752,"vw":2.339888},{"c":2.325,"h":2.34,"l":2.325,"n":123,"o":2.335,"t":"2026-09-24T17:30:00Z","v":14323,"vw":2.329924},{"c":2.33,"h":2.33,"l":2.32,"n":68,"o":2.325,"t":"2026-09-24T17:45:00Z","v":6776,"vw":2.325287},{"c":2.335,"h":2.335,"l":2.325,"n":78,"o":2.3299,"t":"2026-09-24T18:00:00Z","v":6659,"vw":2.32774},{"c":2.355,"h":2.355,"l":2.33,"n":152,"o":2.335,"t":"2026-09-24T18:15:00Z","v":27389,"vw":2.341448},{"c":2.355,"h":2.36,"l":2.34,"n":353,"o":2.36,"t":"2026-09-24T18:30:00Z","v":42070,"vw":2.355534},{"c":2.365,"h":2.37,"l":2.36,"n":170,"o":2.36,"t":"2026-09-24T18:45:00Z","v":18483,"vw":2.36593},{"c":2.355,"h":2.37,"l":2.355,"n":134,"o":2.365,"t":"2026-09-24T19:00:00Z","v":27836,"vw":2.363957},{"c":2.34,"h":2.3592,"l":2.34,"n":166,"o":2.355,"t":"2026-09-24T19:15:00Z","v":18729,"vw":2.349884},{"c":2.345,"h":2.35,"l":2.34,"n":206,"o":2.345,"t":"2026-09-24T19:30:00Z","v":49714,"vw":2.340951},{"c":2.35,"h":2.36,"l":2.34,"n":594,"o":2.345,"t":"2026-09-24T19:45:00Z","v":48499,"vw":2.348021},{"c":2.34,"h":2.34,"l":2.34,"n":7,"o":2.34,"t":"2026-09-24T20:00:00Z","v":62540,"vw":2.34},{"c":2.325,"h":2.36,"l":2.325,"n":215,"o":2.35,"t":"2026-09-25T13:30:00Z","v":21050,"vw":2.34219},{"c":2.355,"h":2.355,"l":2.32,"n":158,"o":2.325,"t":"2026-09-25T13:45:00Z","v":16856,"vw":2.336271},{"c":2.34,"h":2.35,"l":2.335,"n":146,"o":2.35,"t":"2026-09-25T14:00:00Z","v":9486,"vw":2.34113},{"c":2.35,"h":2.355,"l":2.335,"n":150,"o":2.34,"t":"2026-09-25T14:15:00Z","v":13045,"vw":2.344662},{"c":2.365,"h":2.37,"l":2.345,"n":223,"o":2.345,"t":"2026-09-25T14:30:00Z","v":19932,"vw":2.362761},{"c":2.365,"h":2.37,"l":2.36,"n":89,"o":2.365,"t":"2026-09-25T14:45:00Z","v":5129,"vw":2.362617},{"c":2.37,"h":2.374,"l":2.36,"n":128,"o":2.36,"t":"2026-09-25T15:00:00Z","v":10969,"vw":2.368677},{"c":2.38,"h":2.38,"l":2.375,"n":23,"o":2.375,"t":"2026-09-25T15:15:00Z","v":1055,"vw":2.376968},{"c":2.3791,"h":2.385,"l":2.375,"n":92,"o":2.38,"t":"2026-09-25T15:30:00Z","v":15228,"vw":2.379859},{"c":2.38,"h":2.38,"l":2.375,"n":106,"o":2.375,"t":"2026-09-25T15:45:00Z","v":7609,"vw":2.376261},{"c":2.385,"h":2.39,"l":2.3845,"n":131,"o":2.385,"t":"2026-09-25T16:00:00Z","v":13655,"vw":2.387672},{"c":2.425,"h":2.4298,"l":2.38,"n":347,"o":2.385,"t":"2026-09-25T16:15:00Z","v":69211,"vw":2.402923},{"c":2.41,"h":2.43,"l":2.41,"n":211,"o":2.425,"t":"2026-09-25T16:30:00Z","v":32395,"vw":2.417308},{"c":2.405,"h":2.415,"l":2.39,"n":259,"o":2.415,"t":"2026-09-25T16:45:00Z","v":49708,"vw":2.404588},{"c":2.39,"h":2.4,"l":2.39,"n":144,"o":2.4,"t":"2026-09-25T17:00:00Z","v":8153,"vw":2.398936},{"c":2.375,"h":2.39,"l":2.37,"n":197,"o":2.39,"t":"2026-09-25T17:15:00Z","v":17752,"vw":2.379983},{"c":2.355,"h":2.375,"l":2.355,"n":122,"o":2.375,"t":"2026-09-25T17:30:00Z","v":10381,"vw":2.363887},{"c":2.365,"h":2.375,"l":2.355,"n":363,"o":2.3599,"t":"2026-09-25T17:45:00Z","v":67993,"vw":2.365178},{"c":2.369,"h":2.369,"l":2.369,"n":7,"o":2.369,"t":"2026-09-25T18:00:00Z","v":308,"vw":2.369},{"c":2.3691,"h":2.3691,"l":2.365,"n":22,"o":2.365,"t":"2026-09-25T18:15:00Z","v":916,"vw":2.367748},{"c":2.365,"h":2.365,"l":2.365,"n":6,"o":2.365,"t":"2026-09-25T18:30:00Z","v":122,"vw":2.365},{"c":2.365,"h":2.37,"l":2.36,"n":15,"o":2.365,"t":"2026-09-25T18:45:00Z","v":1363,"vw":2.364167},{"c":2.3699,"h":2.37,"l":2.3609,"n":75,"o":2.365,"t":"2026-09-25T19:00:00Z","v":7593,"vw":2.366874},{"c":2.375,"h":2.375,"l":2.355,"n":245,"o":2.36,"t":"2026-09-25T19:15:00Z","v":99423,"vw":2.368337},{"c":2.375,"h":2.375,"l":2.371,"n":227,"o":2.375,"t":"2026-09-25T19:30:00Z","v":12171,"vw":2.374703},{"c":2.385,"h":2.4,"l":2.37,"n":1079,"o":2.375,"t":"2026-09-25T19:45:00Z","v":75910,"vw":2.384844},{"c":2.38,"h":2.38,"l":2.38,"n":10,"o":2.38,"t":"2026-09-25T20:00:00Z","v":127789,"vw":2.38},{"c":2.45,"h":2.45,"l":2.45,"n":5,"o":2.45,"t":"2026-09-25T20:30:00Z","v":500,"vw":2.45},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-09-25T21:00:00Z","v":122,"vw":2.41},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-09-28T11:00:00Z","v":126,"vw":2.35},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-09-28T13:00:00Z","v":1000,"vw":2.5},{"c":2.4324,"h":2.4324,"l":2.39,"n":23,"o":2.42,"t":"2026-09-28T13:15:00Z","v":5027,"vw":2.423799},{"c":2.376,"h":2.4308,"l":2.365,"n":214,"o":2.42,"t":"2026-09-28T13:30:00Z","v":42289,"vw":2.380186},{"c":2.3601,"h":2.376,"l":2.355,"n":111,"o":2.375,"t":"2026-09-28T13:45:00Z","v":15103,"vw":2.36089},{"c":2.37,"h":2.371,"l":2.36,"n":172,"o":2.3601,"t":"2026-09-28T14:00:00Z","v":17347,"vw":2.363418},{"c":2.35,"h":2.37,"l":2.35,"n":180,"o":2.37,"t":"2026-09-28T14:15:00Z","v":31593,"vw":2.362895},{"c":2.355,"h":2.36,"l":2.35,"n":214,"o":2.35,"t":"2026-09-28T14:30:00Z","v":28097,"vw":2.35252},{"c":2.355,"h":2.355,"l":2.35,"n":32,"o":2.35,"t":"2026-09-28T14:45:00Z","v":2465,"vw":2.350952},{"c":2.352,"h":2.36,"l":2.35,"n":120,"o":2.3507,"t":"2026-09-28T15:00:00Z","v":14931,"vw":2.357721},{"c":2.355,"h":2.355,"l":2.35,"n":46,"o":2.35,"t":"2026-09-28T15:15:00Z","v":5931,"vw":2.353448},{"c":2.36,"h":2.36,"l":2.35,"n":181,"o":2.35,"t":"2026-09-28T15:30:00Z","v":24478,"vw":2.352509},{"c":2.36,"h":2.365,"l":2.36,"n":28,"o":2.362,"t":"2026-09-28T15:45:00Z","v":915,"vw":2.362182},{"c":2.36,"h":2.365,"l":2.36,"n":15,"o":2.362,"t":"2026-09-28T16:00:00Z","v":704,"vw":2.362272},{"c":2.385,"h":2.385,"l":2.365,"n":150,"o":2.365,"t":"2026-09-28T16:15:00Z","v":12747,"vw":2.373901},{"c":2.39,"h":2.395,"l":2.385,"n":100,"o":2.385,"t":"2026-09-28T16:30:00Z","v":8028,"vw":2.39},{"c":2.37,"h":2.38,"l":2.37,"n":27,"o":2.38,"t":"2026-09-28T16:45:00Z","v":1586,"vw":2.379167},{"c":2.3891,"h":2.3891,"l":2.37,"n":89,"o":2.37,"t":"2026-09-28T17:00:00Z","v":3409,"vw":2.379245},{"c":2.375,"h":2.39,"l":2.375,"n":221,"o":2.385,"t":"2026-09-28T17:15:00Z","v":20495,"vw":2.385075},{"c":2.36,"h":2.37,"l":2.36,"n":87,"o":2.37,"t":"2026-09-28T17:30:00Z","v":10419,"vw":2.369058},{"c":2.35,"h":2.3691,"l":2.35,"n":103,"o":2.3691,"t":"2026-09-28T17:45:00Z","v":15388,"vw":2.352495},{"c":2.36,"h":2.36,"l":2.35,"n":82,"o":2.355,"t":"2026-09-28T18:00:00Z","v":3729,"vw":2.351577},{"c":2.36,"h":2.37,"l":2.35,"n":160,"o":2.355,"t":"2026-09-28T18:15:00Z","v":26763,"vw":2.359559},{"c":2.3699,"h":2.3699,"l":2.355,"n":192,"o":2.36,"t":"2026-09-28T18:30:00Z","v":28003,"vw":2.358789},{"c":2.365,"h":2.365,"l":2.3615,"n":25,"o":2.3615,"t":"2026-09-28T18:45:00Z","v":1179,"vw":2.364667},{"c":2.365,"h":2.365,"l":2.36,"n":23,"o":2.365,"t":"2026-09-28T19:00:00Z","v":955,"vw":2.364423},{"c":2.365,"h":2.365,"l":2.355,"n":134,"o":2.36,"t":"2026-09-28T19:15:00Z","v":11789,"vw":2.359215},{"c":2.36,"h":2.3662,"l":2.36,"n":68,"o":2.365,"t":"2026-09-28T19:30:00Z","v":3891,"vw":2.36458},{"c":2.35,"h":2.37,"l":2.35,"n":747,"o":2.3691,"t":"2026-09-28T19:45:00Z","v":59674,"vw":2.358864},{"c":2.35,"h":2.35,"l":2.35,"n":6,"o":2.35,"t":"2026-09-28T20:00:00Z","v":89462,"vw":2.35},{"c":2.38,"h":2.38,"l":2.375,"n":4,"o":2.375,"t":"2026-09-29T12:15:00Z","v":401,"vw":2.3775},{"c":2.396,"h":2.396,"l":2.37,"n":4,"o":2.37,"t":"2026-09-29T12:30:00Z","v":800,"vw":2.383},{"c":2.39,"h":2.4,"l":2.39,"n":5,"o":2.39,"t":"2026-09-29T13:00:00Z","v":2536,"vw":2.395154},{"c":2.38,"h":2.38,"l":2.35,"n":494,"o":2.35,"t":"2026-09-29T13:30:00Z","v":51782,"vw":2.36801},{"c":2.385,"h":2.39,"l":2.36,"n":809,"o":2.38,"t":"2026-09-29T13:45:00Z","v":93720,"vw":2.372901},{"c":2.355,"h":2.385,"l":2.35,"n":552,"o":2.385,"t":"2026-09-29T14:00:00Z","v":273430,"vw":2.380211},{"c":2.39,"h":2.395,"l":2.35,"n":458,"o":2.355,"t":"2026-09-29T14:15:00Z","v":68763,"vw":2.36839},{"c":2.385,"h":2.3875,"l":2.385,"n":20,"o":2.385,"t":"2026-09-29T14:30:00Z","v":3957,"vw":2.385673},{"c":2.39,"h":2.4,"l":2.385,"n":355,"o":2.39,"t":"2026-09-29T14:45:00Z","v":39051,"vw":2.396026},{"c":2.365,"h":2.39,"l":2.365,"n":103,"o":2.39,"t":"2026-09-29T15:00:00Z","v":13385,"vw":2.379943},{"c":2.37,"h":2.37,"l":2.355,"n":97,"o":2.365,"t":"2026-09-29T15:15:00Z","v":8321,"vw":2.36037},{"c":2.365,"h":2.37,"l":2.36,"n":24,"o":2.365,"t":"2026-09-29T15:30:00Z","v":4042,"vw":2.362798},{"c":2.355,"h":2.37,"l":2.35,"n":132,"o":2.37,"t":"2026-09-29T15:45:00Z","v":19881,"vw":2.36458},{"c":2.355,"h":2.355,"l":2.35,"n":18,"o":2.35,"t":"2026-09-29T16:00:00Z","v":3019,"vw":2.351697},{"c":2.36,"h":2.36,"l":2.355,"n":60,"o":2.355,"t":"2026-09-29T16:15:00Z","v":4981,"vw":2.359486},{"c":2.352,"h":2.36,"l":2.35,"n":44,"o":2.355,"t":"2026-09-29T16:30:00Z","v":4463,"vw":2.352919},{"c":2.36,"h":2.365,"l":2.355,"n":71,"o":2.355,"t":"2026-09-29T16:45:00Z","v":8943,"vw":2.359431},{"c":2.345,"h":2.355,"l":2.345,"n":52,"o":2.35,"t":"2026-09-29T17:00:00Z","v":7641,"vw":2.35},{"c":2.355,"h":2.36,"l":2.34,"n":117,"o":2.345,"t":"2026-09-29T17:15:00Z","v":29174,"vw":2.34734},{"c":2.345,"h":2.37,"l":2.34,"n":203,"o":2.35,"t":"2026-09-29T17:30:00Z","v":52792,"vw":2.35337},{"c":2.315,"h":2.35,"l":2.315,"n":245,"o":2.345,"t":"2026-09-29T17:45:00Z","v":50578,"vw":2.331424},{"c":2.34,"h":2.34,"l":2.31,"n":382,"o":2.32,"t":"2026-09-29T18:00:00Z","v":99129,"vw":2.321735},{"c":2.35,"h":2.35,"l":2.3401,"n":96,"o":2.345,"t":"2026-09-29T18:15:00Z","v":14206,"vw":2.347394},{"c":2.35,"h":2.355,"l":2.345,"n":267,"o":2.355,"t":"2026-09-29T18:30:00Z","v":30343,"vw":2.349497},{"c":2.37,"h":2.37,"l":2.34,"n":868,"o":2.355,"t":"2026-09-29T18:45:00Z","v":126542,"vw":2.353285},{"c":2.4,"h":2.4,"l":2.36,"n":743,"o":2.375,"t":"2026-09-29T19:00:00Z","v":105185,"vw":2.377908},{"c":2.405,"h":2.415,"l":2.4009,"n":157,"o":2.405,"t":"2026-09-29T19:15:00Z","v":20202,"vw":2.407035},{"c":2.405,"h":2.41,"l":2.39,"n":551,"o":2.405,"t":"2026-09-29T19:30:00Z","v":375248,"vw":2.399828},{"c":2.38,"h":2.405,"l":2.36,"n":953,"o":2.4,"t":"2026-09-29T19:45:00Z","v":109047,"vw":2.376433},{"c":2.36,"h":2.36,"l":2.36,"n":9,"o":2.36,"t":"2026-09-29T20:00:00Z","v":123876,"vw":2.36},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-09-30T13:00:00Z","v":200,"vw":2.37},{"c":2.36,"h":2.37,"l":2.36,"n":14,"o":2.37,"t":"2026-09-30T13:15:00Z","v":1786,"vw":2.360779},{"c":2.2999,"h":2.38,"l":2.285,"n":388,"o":2.38,"t":"2026-09-30T13:30:00Z","v":127461,"vw":2.334037},{"c":2.28,"h":2.306,"l":2.275,"n":134,"o":2.3,"t":"2026-09-30T13:45:00Z","v":35895,"vw":2.284671},{"c":2.26,"h":2.2899,"l":2.26,"n":290,"o":2.2817,"t":"2026-09-30T14:00:00Z","v":112313,"vw":2.271978},{"c":2.265,"h":2.285,"l":2.23,"n":392,"o":2.265,"t":"2026-09-30T14:15:00Z","v":108810,"vw":2.252249},{"c":2.275,"h":2.28,"l":2.255,"n":189,"o":2.26,"t":"2026-09-30T14:30:00Z","v":31516,"vw":2.267846},{"c":2.255,"h":2.2701,"l":2.255,"n":110,"o":2.27,"t":"2026-09-30T14:45:00Z","v":27776,"vw":2.262956},{"c":2.225,"h":2.255,"l":2.225,"n":526,"o":2.255,"t":"2026-09-30T15:00:00Z","v":93085,"vw":2.234006},{"c":2.225,"h":2.2299,"l":2.2,"n":189,"o":2.2299,"t":"2026-09-30T15:15:00Z","v":40485,"vw":2.212278},{"c":2.205,"h":2.24,"l":2.205,"n":248,"o":2.23,"t":"2026-09-30T15:30:00Z","v":46649,"vw":2.225802},{"c":2.205,"h":2.2099,"l":2.195,"n":273,"o":2.205,"t":"2026-09-30T15:45:00Z","v":33105,"vw":2.201953},{"c":2.19,"h":2.208,"l":2.19,"n":259,"o":2.2,"t":"2026-09-30T16:00:00Z","v":19895,"vw":2.200536},{"c":2.2,"h":2.205,"l":2.19,"n":150,"o":2.1929,"t":"2026-09-30T16:15:00Z","v":29058,"vw":2.19594},{"c":2.185,"h":2.205,"l":2.181,"n":190,"o":2.192,"t":"2026-09-30T16:30:00Z","v":20555,"vw":2.196444},{"c":2.18,"h":2.19,"l":2.17,"n":237,"o":2.18,"t":"2026-09-30T16:45:00Z","v":86032,"vw":2.178994},{"c":2.18,"h":2.205,"l":2.18,"n":333,"o":2.19,"t":"2026-09-30T17:00:00Z","v":52464,"vw":2.189217},{"c":2.165,"h":2.17,"l":2.16,"n":116,"o":2.17,"t":"2026-09-30T17:15:00Z","v":23868,"vw":2.168274},{"c":2.1301,"h":2.19,"l":2.1301,"n":421,"o":2.165,"t":"2026-09-30T17:30:00Z","v":110776,"vw":2.167589},{"c":2.16,"h":2.165,"l":2.12,"n":313,"o":2.135,"t":"2026-09-30T17:45:00Z","v":101823,"vw":2.135114},{"c":2.14,"h":2.165,"l":2.14,"n":224,"o":2.165,"t":"2026-09-30T18:00:00Z","v":25096,"vw":2.149286},{"c":2.07,"h":2.14,"l":2.07,"n":318,"o":2.14,"t":"2026-09-30T18:15:00Z","v":96431,"vw":2.089572},{"c":1.92,"h":2.0799,"l":1.92,"n":991,"o":2.07,"t":"2026-09-30T18:30:00Z","v":312814,"vw":1.990047},{"c":2.02,"h":2.06,"l":1.89,"n":1194,"o":1.92,"t":"2026-09-30T18:45:00Z","v":470411,"vw":1.958362},{"c":2.0193,"h":2.065,"l":2.0001,"n":685,"o":2.03,"t":"2026-09-30T19:00:00Z","v":110430,"vw":2.03133},{"c":2.09,"h":2.09,"l":2.0122,"n":670,"o":2.0122,"t":"2026-09-30T19:15:00Z","v":174228,"vw":2.047547},{"c":2.035,"h":2.085,"l":2.03,"n":483,"o":2.085,"t":"2026-09-30T19:30:00Z","v":92436,"vw":2.052642},{"c":2.01,"h":2.04,"l":1.995,"n":1663,"o":2.035,"t":"2026-09-30T19:45:00Z","v":303066,"vw":2.021885},{"c":2.05,"h":2.05,"l":2.02,"n":21,"o":2.02,"t":"2026-09-30T20:00:00Z","v":224074,"vw":2.020058},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-09-30T20:15:00Z","v":33228,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-09-30T20:30:00Z","v":949,"vw":2.02},{"c":2.0499,"h":2.0499,"l":2.0499,"n":1,"o":2.0499,"t":"2026-09-30T20:45:00Z","v":500,"vw":2.0499},{"c":2.04,"h":2.04,"l":2.04,"n":8,"o":2.04,"t":"2026-09-30T21:00:00Z","v":756,"vw":2.04},{"c":2.015,"h":2.015,"l":2.015,"n":2,"o":2.015,"t":"2026-09-30T21:15:00Z","v":333,"vw":2.015},{"c":1.9801,"h":1.9801,"l":1.9801,"n":1,"o":1.9801,"t":"2026-09-30T21:30:00Z","v":1275,"vw":1.9801},{"c":2.02,"h":2.02,"l":2.02,"n":3,"o":2.02,"t":"2026-09-30T22:00:00Z","v":876,"vw":2.02},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-09-30T22:30:00Z","v":2900,"vw":2.03},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-09-30T23:00:00Z","v":4124,"vw":2.04},{"c":2.07,"h":2.1,"l":2.07,"n":10,"o":2.1,"t":"2026-10-01T10:00:00Z","v":393,"vw":2.088462},{"c":2.0825,"h":2.0825,"l":2.0825,"n":1,"o":2.0825,"t":"2026-10-01T11:00:00Z","v":100,"vw":2.0825},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-01T11:30:00Z","v":200,"vw":2.07},{"c":2.05,"h":2.05,"l":2.05,"n":4,"o":2.05,"t":"2026-10-01T13:00:00Z","v":244,"vw":2.05},{"c":2.02,"h":2.02,"l":2.02,"n":6,"o":2.02,"t":"2026-10-01T13:15:00Z","v":147,"vw":2.02},{"c":1.97,"h":2.01,"l":1.92,"n":649,"o":2,"t":"2026-10-01T13:30:00Z","v":140581,"vw":1.968877},{"c":1.925,"h":1.975,"l":1.88,"n":567,"o":1.97,"t":"2026-10-01T13:45:00Z","v":127894,"vw":1.905888},{"c":1.925,"h":1.935,"l":1.91,"n":313,"o":1.915,"t":"2026-10-01T14:00:00Z","v":61152,"vw":1.922684},{"c":1.92,"h":1.94,"l":1.9,"n":359,"o":1.925,"t":"2026-10-01T14:15:00Z","v":100455,"vw":1.915869},{"c":1.915,"h":1.93,"l":1.91,"n":207,"o":1.915,"t":"2026-10-01T14:30:00Z","v":25022,"vw":1.917984},{"c":1.915,"h":1.93,"l":1.9,"n":509,"o":1.915,"t":"2026-10-01T14:45:00Z","v":164485,"vw":1.910197},{"c":1.93,"h":1.93,"l":1.9,"n":494,"o":1.915,"t":"2026-10-01T15:00:00Z","v":205329,"vw":1.90789},{"c":1.915,"h":1.93,"l":1.9101,"n":340,"o":1.925,"t":"2026-10-01T15:15:00Z","v":55922,"vw":1.917828},{"c":1.9399,"h":1.95,"l":1.9108,"n":418,"o":1.915,"t":"2026-10-01T15:30:00Z","v":47717,"vw":1.935472},{"c":1.93,"h":1.94,"l":1.92,"n":293,"o":1.935,"t":"2026-10-01T15:45:00Z","v":43700,"vw":1.929814},{"c":1.94,"h":1.94,"l":1.92,"n":304,"o":1.9201,"t":"2026-10-01T16:00:00Z","v":34053,"vw":1.93017},{"c":1.935,"h":1.94,"l":1.93,"n":179,"o":1.935,"t":"2026-10-01T16:15:00Z","v":15280,"vw":1.936631},{"c":1.905,"h":1.95,"l":1.9,"n":782,"o":1.935,"t":"2026-10-01T16:30:00Z","v":237189,"vw":1.913402},{"c":1.925,"h":1.93,"l":1.9001,"n":420,"o":1.91,"t":"2026-10-01T16:45:00Z","v":42218,"vw":1.916403},{"c":1.93,"h":1.94,"l":1.925,"n":282,"o":1.93,"t":"2026-10-01T17:00:00Z","v":21706,"vw":1.930167},{"c":1.94,"h":1.94,"l":1.93,"n":445,"o":1.935,"t":"2026-10-01T17:15:00Z","v":52285,"vw":1.93502},{"c":1.94,"h":1.95,"l":1.93,"n":303,"o":1.94,"t":"2026-10-01T17:30:00Z","v":30394,"vw":1.940083},{"c":1.935,"h":1.94,"l":1.925,"n":572,"o":1.94,"t":"2026-10-01T17:45:00Z","v":67032,"vw":1.93213},{"c":1.92,"h":1.93,"l":1.92,"n":261,"o":1.93,"t":"2026-10-01T18:00:00Z","v":22180,"vw":1.924187},{"c":1.92,"h":1.93,"l":1.92,"n":166,"o":1.925,"t":"2026-10-01T18:15:00Z","v":19302,"vw":1.922138},{"c":1.94,"h":1.94,"l":1.9009,"n":616,"o":1.92,"t":"2026-10-01T18:30:00Z","v":97165,"vw":1.913557},{"c":1.945,"h":1.95,"l":1.92,"n":415,"o":1.935,"t":"2026-10-01T18:45:00Z","v":164763,"vw":1.924176},{"c":1.95,"h":1.95,"l":1.93,"n":408,"o":1.95,"t":"2026-10-01T19:00:00Z","v":44416,"vw":1.938972},{"c":1.945,"h":1.96,"l":1.94,"n":525,"o":1.95,"t":"2026-10-01T19:15:00Z","v":86510,"vw":1.951738},{"c":1.94,"h":1.945,"l":1.93,"n":677,"o":1.94,"t":"2026-10-01T19:30:00Z","v":89274,"vw":1.935563},{"c":1.88,"h":1.94,"l":1.88,"n":1770,"o":1.935,"t":"2026-10-01T19:45:00Z","v":267800,"vw":1.901999},{"c":1.89,"h":1.89,"l":1.89,"n":7,"o":1.89,"t":"2026-10-01T20:00:00Z","v":73930,"vw":1.89},{"c":1.8782,"h":1.8871,"l":1.8782,"n":2,"o":1.8871,"t":"2026-10-01T20:15:00Z","v":750,"vw":1.882353},{"c":1.8853,"h":1.8873,"l":1.8853,"n":2,"o":1.8873,"t":"2026-10-01T20:30:00Z","v":900,"vw":1.886411},{"c":1.8888,"h":1.8888,"l":1.8888,"n":1,"o":1.8888,"t":"2026-10-01T20:45:00Z","v":200,"vw":1.8888},{"c":1.86,"h":1.86,"l":1.86,"n":5,"o":1.86,"t":"2026-10-01T21:15:00Z","v":131,"vw":1.86},{"c":1.8975,"h":1.8975,"l":1.895,"n":2,"o":1.895,"t":"2026-10-02T11:15:00Z","v":800,"vw":1.89625},{"c":1.8985,"h":1.8985,"l":1.8985,"n":1,"o":1.8985,"t":"2026-10-02T11:30:00Z","v":300,"vw":1.8985},{"c":1.89,"h":1.89,"l":1.89,"n":4,"o":1.89,"t":"2026-10-02T12:00:00Z","v":203,"vw":1.89},{"c":1.89,"h":1.89,"l":1.89,"n":4,"o":1.89,"t":"2026-10-02T12:15:00Z","v":901,"vw":1.89},{"c":1.88,"h":1.88,"l":1.88,"n":2,"o":1.88,"t":"2026-10-02T12:45:00Z","v":199,"vw":1.88},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-02T13:15:00Z","v":160,"vw":1.88},{"c":1.83,"h":1.88,"l":1.82,"n":404,"o":1.88,"t":"2026-10-02T13:30:00Z","v":83367,"vw":1.851265},{"c":1.795,"h":1.84,"l":1.775,"n":767,"o":1.8299,"t":"2026-10-02T13:45:00Z","v":156142,"vw":1.805241},{"c":1.795,"h":1.81,"l":1.78,"n":622,"o":1.795,"t":"2026-10-02T14:00:00Z","v":118941,"vw":1.796153},{"c":1.786,"h":1.8,"l":1.77,"n":451,"o":1.795,"t":"2026-10-02T14:15:00Z","v":84583,"vw":1.780439},{"c":1.8,"h":1.8,"l":1.775,"n":484,"o":1.78,"t":"2026-10-02T14:30:00Z","v":76633,"vw":1.786908},{"c":1.7785,"h":1.795,"l":1.77,"n":394,"o":1.795,"t":"2026-10-02T14:45:00Z","v":48456,"vw":1.782558},{"c":1.755,"h":1.785,"l":1.74,"n":970,"o":1.775,"t":"2026-10-02T15:00:00Z","v":206596,"vw":1.753769},{"c":1.735,"h":1.755,"l":1.73,"n":326,"o":1.75,"t":"2026-10-02T15:15:00Z","v":67279,"vw":1.742111},{"c":1.725,"h":1.74,"l":1.72,"n":488,"o":1.735,"t":"2026-10-02T15:30:00Z","v":77246,"vw":1.72961},{"c":1.75,"h":1.75,"l":1.72,"n":557,"o":1.725,"t":"2026-10-02T15:45:00Z","v":117804,"vw":1.732065},{"c":1.75,"h":1.76,"l":1.735,"n":367,"o":1.7494,"t":"2026-10-02T16:00:00Z","v":68814,"vw":1.749418},{"c":1.76,"h":1.78,"l":1.75,"n":310,"o":1.75,"t":"2026-10-02T16:15:00Z","v":66404,"vw":1.772722},{"c":1.785,"h":1.79,"l":1.7638,"n":271,"o":1.765,"t":"2026-10-02T16:30:00Z","v":39496,"vw":1.777775},{"c":1.785,"h":1.79,"l":1.782,"n":207,"o":1.785,"t":"2026-10-02T16:45:00Z","v":33308,"vw":1.788443},{"c":1.85,"h":1.85,"l":1.785,"n":468,"o":1.785,"t":"2026-10-02T17:00:00Z","v":96383,"vw":1.808748},{"c":1.845,"h":1.85,"l":1.84,"n":151,"o":1.845,"t":"2026-10-02T17:15:00Z","v":20811,"vw":1.845203},{"c":1.85,"h":1.855,"l":1.83,"n":268,"o":1.84,"t":"2026-10-02T17:30:00Z","v":55595,"vw":1.84539},{"c":1.845,"h":1.86,"l":1.8407,"n":211,"o":1.85,"t":"2026-10-02T17:45:00Z","v":28293,"vw":1.848205},{"c":1.82,"h":1.845,"l":1.82,"n":202,"o":1.845,"t":"2026-10-02T18:00:00Z","v":19257,"vw":1.834709},{"c":1.825,"h":1.83,"l":1.81,"n":349,"o":1.82,"t":"2026-10-02T18:15:00Z","v":85023,"vw":1.819494},{"c":1.825,"h":1.83,"l":1.82,"n":123,"o":1.825,"t":"2026-10-02T18:30:00Z","v":27526,"vw":1.825109},{"c":1.825,"h":1.83,"l":1.82,"n":148,"o":1.825,"t":"2026-10-02T18:45:00Z","v":17276,"vw":1.824251},{"c":1.83,"h":1.83,"l":1.82,"n":176,"o":1.8299,"t":"2026-10-02T19:00:00Z","v":16092,"vw":1.826363},{"c":1.825,"h":1.83,"l":1.82,"n":214,"o":1.825,"t":"2026-10-02T19:15:00Z","v":16836,"vw":1.82445},{"c":1.8,"h":1.8299,"l":1.8,"n":434,"o":1.825,"t":"2026-10-02T19:30:00Z","v":51586,"vw":1.812789},{"c":1.815,"h":1.84,"l":1.8,"n":1428,"o":1.805,"t":"2026-10-02T19:45:00Z","v":189318,"vw":1.823966},{"c":1.82,"h":1.82,"l":1.82,"n":8,"o":1.82,"t":"2026-10-02T20:00:00Z","v":101377,"vw":1.82},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-10-02T20:15:00Z","v":109,"vw":1.81},{"c":1.85,"h":1.85,"l":1.83,"n":28,"o":1.83,"t":"2026-10-02T23:45:00Z","v":627,"vw":1.84},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-05T11:00:00Z","v":200,"vw":1.85},{"c":1.7901,"h":1.7901,"l":1.7901,"n":1,"o":1.7901,"t":"2026-10-05T11:30:00Z","v":100,"vw":1.7901},{"c":1.765,"h":1.815,"l":1.76,"n":399,"o":1.8,"t":"2026-10-05T13:30:00Z","v":74318,"vw":1.784971},{"c":1.755,"h":1.765,"l":1.725,"n":611,"o":1.765,"t":"2026-10-05T13:45:00Z","v":241615,"vw":1.744212},{"c":1.775,"h":1.78,"l":1.76,"n":355,"o":1.76,"t":"2026-10-05T14:00:00Z","v":68889,"vw":1.769997},{"c":1.745,"h":1.78,"l":1.745,"n":545,"o":1.78,"t":"2026-10-05T14:15:00Z","v":73776,"vw":1.760479},{"c":1.74,"h":1.75,"l":1.72,"n":532,"o":1.745,"t":"2026-10-05T14:30:00Z","v":70333,"vw":1.734929},{"c":1.76,"h":1.76,"l":1.735,"n":430,"o":1.745,"t":"2026-10-05T14:45:00Z","v":60749,"vw":1.747142},{"c":1.745,"h":1.755,"l":1.74,"n":221,"o":1.755,"t":"2026-10-05T15:00:00Z","v":26671,"vw":1.749398},{"c":1.77,"h":1.775,"l":1.74,"n":554,"o":1.745,"t":"2026-10-05T15:15:00Z","v":63115,"vw":1.756983},{"c":1.765,"h":1.765,"l":1.765,"n":121,"o":1.765,"t":"2026-10-05T15:30:00Z","v":7681,"vw":1.765},{"c":1.765,"h":1.77,"l":1.765,"n":160,"o":1.765,"t":"2026-10-05T15:45:00Z","v":5892,"vw":1.766717},{"c":1.755,"h":1.76,"l":1.755,"n":160,"o":1.76,"t":"2026-10-05T16:00:00Z","v":25098,"vw":1.757857},{"c":1.755,"h":1.76,"l":1.75,"n":156,"o":1.755,"t":"2026-10-05T16:15:00Z","v":9891,"vw":1.753479},{"c":1.755,"h":1.7591,"l":1.75,"n":185,"o":1.755,"t":"2026-10-05T16:30:00Z","v":15537,"vw":1.75213},{"c":1.755,"h":1.76,"l":1.75,"n":178,"o":1.755,"t":"2026-10-05T16:45:00Z","v":16881,"vw":1.753394},{"c":1.735,"h":1.755,"l":1.735,"n":340,"o":1.75,"t":"2026-10-05T17:00:00Z","v":51125,"vw":1.744263},{"c":1.715,"h":1.74,"l":1.69,"n":595,"o":1.735,"t":"2026-10-05T17:15:00Z","v":105227,"vw":1.711732},{"c":1.69,"h":1.715,"l":1.69,"n":363,"o":1.715,"t":"2026-10-05T17:30:00Z","v":50522,"vw":1.698361},{"c":1.685,"h":1.7,"l":1.67,"n":470,"o":1.69,"t":"2026-10-05T17:45:00Z","v":70335,"vw":1.688038},{"c":1.675,"h":1.69,"l":1.67,"n":217,"o":1.6894,"t":"2026-10-05T18:00:00Z","v":35129,"vw":1.683706},{"c":1.665,"h":1.6799,"l":1.66,"n":375,"o":1.67,"t":"2026-10-05T18:15:00Z","v":64482,"vw":1.668206},{"c":1.665,"h":1.68,"l":1.665,"n":406,"o":1.665,"t":"2026-10-05T18:30:00Z","v":74711,"vw":1.670359},{"c":1.685,"h":1.69,"l":1.66,"n":381,"o":1.665,"t":"2026-10-05T18:45:00Z","v":78091,"vw":1.67471},{"c":1.67,"h":1.69,"l":1.665,"n":412,"o":1.69,"t":"2026-10-05T19:00:00Z","v":61504,"vw":1.67541},{"c":1.65,"h":1.675,"l":1.65,"n":727,"o":1.67,"t":"2026-10-05T19:15:00Z","v":121990,"vw":1.660971},{"c":1.63,"h":1.655,"l":1.63,"n":842,"o":1.6501,"t":"2026-10-05T19:30:00Z","v":150707,"vw":1.642535},{"c":1.645,"h":1.655,"l":1.63,"n":1653,"o":1.63,"t":"2026-10-05T19:45:00Z","v":281783,"vw":1.643038},{"c":1.645,"h":1.645,"l":1.645,"n":7,"o":1.645,"t":"2026-10-05T20:00:00Z","v":108063,"vw":1.645},{"c":1.65,"h":1.65,"l":1.65,"n":6,"o":1.65,"t":"2026-10-05T20:15:00Z","v":528,"vw":1.65},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-05T20:30:00Z","v":825,"vw":1.65},{"c":1.6501,"h":1.6501,"l":1.65,"n":2,"o":1.65,"t":"2026-10-05T20:45:00Z","v":598,"vw":1.65005},{"c":1.65,"h":1.65,"l":1.65,"n":7,"o":1.65,"t":"2026-10-05T21:45:00Z","v":1286,"vw":1.65},{"c":1.669,"h":1.67,"l":1.66,"n":14,"o":1.6669,"t":"2026-10-05T22:15:00Z","v":6647,"vw":1.666185},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-05T22:45:00Z","v":200,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-05T23:30:00Z","v":500,"vw":1.67},{"c":1.65,"h":1.65,"l":1.65,"n":7,"o":1.65,"t":"2026-10-06T13:00:00Z","v":525,"vw":1.65},{"c":1.675,"h":1.68,"l":1.64,"n":634,"o":1.66,"t":"2026-10-06T13:30:00Z","v":387434,"vw":1.660813},{"c":1.68,"h":1.69,"l":1.68,"n":187,"o":1.68,"t":"2026-10-06T13:45:00Z","v":38415,"vw":1.682289},{"c":1.68,"h":1.71,"l":1.68,"n":291,"o":1.68,"t":"2026-10-06T14:00:00Z","v":63196,"vw":1.695361},{"c":1.64,"h":1.6899,"l":1.64,"n":224,"o":1.685,"t":"2026-10-06T14:15:00Z","v":38637,"vw":1.66615},{"c":1.6395,"h":1.6492,"l":1.63,"n":103,"o":1.645,"t":"2026-10-06T14:30:00Z","v":12171,"vw":1.638317},{"c":1.6395,"h":1.64,"l":1.63,"n":185,"o":1.63,"t":"2026-10-06T14:45:00Z","v":52290,"vw":1.637601},{"c":1.635,"h":1.64,"l":1.63,"n":88,"o":1.6395,"t":"2026-10-06T15:00:00Z","v":6610,"vw":1.634745},{"c":1.645,"h":1.65,"l":1.63,"n":157,"o":1.635,"t":"2026-10-06T15:15:00Z","v":59994,"vw":1.63911},{"c":1.64,"h":1.65,"l":1.64,"n":57,"o":1.645,"t":"2026-10-06T15:30:00Z","v":7724,"vw":1.644354},{"c":1.63,"h":1.6499,"l":1.63,"n":56,"o":1.6499,"t":"2026-10-06T15:45:00Z","v":18134,"vw":1.647839},{"c":1.615,"h":1.635,"l":1.61,"n":112,"o":1.63,"t":"2026-10-06T16:00:00Z","v":29490,"vw":1.625609},{"c":1.6109,"h":1.6199,"l":1.61,"n":73,"o":1.61,"t":"2026-10-06T16:15:00Z","v":35684,"vw":1.614473},{"c":1.61,"h":1.6191,"l":1.61,"n":74,"o":1.615,"t":"2026-10-06T16:30:00Z","v":13184,"vw":1.610541},{"c":1.5906,"h":1.615,"l":1.59,"n":157,"o":1.61,"t":"2026-10-06T16:45:00Z","v":32553,"vw":1.600326},{"c":1.565,"h":1.59,"l":1.565,"n":340,"o":1.585,"t":"2026-10-06T17:00:00Z","v":73903,"vw":1.572546},{"c":1.57,"h":1.58,"l":1.57,"n":78,"o":1.57,"t":"2026-10-06T17:15:00Z","v":40365,"vw":1.575605},{"c":1.585,"h":1.59,"l":1.57,"n":226,"o":1.5739,"t":"2026-10-06T17:30:00Z","v":45387,"vw":1.582766},{"c":1.6,"h":1.6,"l":1.58,"n":158,"o":1.585,"t":"2026-10-06T17:45:00Z","v":30313,"vw":1.590638},{"c":1.605,"h":1.6077,"l":1.5908,"n":122,"o":1.6,"t":"2026-10-06T18:00:00Z","v":11688,"vw":1.599407},{"c":1.605,"h":1.61,"l":1.6,"n":68,"o":1.605,"t":"2026-10-06T18:15:00Z","v":17166,"vw":1.603881},{"c":1.605,"h":1.61,"l":1.6,"n":58,"o":1.605,"t":"2026-10-06T18:30:00Z","v":9428,"vw":1.601834},{"c":1.605,"h":1.61,"l":1.6,"n":71,"o":1.605,"t":"2026-10-06T18:45:00Z","v":5906,"vw":1.604676},{"c":1.595,"h":1.605,"l":1.59,"n":187,"o":1.6,"t":"2026-10-06T19:00:00Z","v":18092,"vw":1.599576},{"c":1.6,"h":1.6,"l":1.59,"n":149,"o":1.59,"t":"2026-10-06T19:15:00Z","v":13517,"vw":1.596691},{"c":1.575,"h":1.595,"l":1.57,"n":319,"o":1.59,"t":"2026-10-06T19:30:00Z","v":66552,"vw":1.577646},{"c":1.59,"h":1.6,"l":1.56,"n":1397,"o":1.57,"t":"2026-10-06T19:45:00Z","v":199500,"vw":1.573912},{"c":1.6,"h":1.6,"l":1.6,"n":10,"o":1.6,"t":"2026-10-06T20:00:00Z","v":92732,"vw":1.6},{"c":1.5808,"h":1.5808,"l":1.5808,"n":1,"o":1.5808,"t":"2026-10-06T22:30:00Z","v":385,"vw":1.5808},{"c":1.6,"h":1.6,"l":1.5998,"n":4,"o":1.5998,"t":"2026-10-06T22:45:00Z","v":217,"vw":1.5999},{"c":1.5707,"h":1.5707,"l":1.5707,"n":2,"o":1.5707,"t":"2026-10-07T08:00:00Z","v":131,"vw":1.5707},{"c":1.6,"h":1.68,"l":1.6,"n":8,"o":1.6728,"t":"2026-10-07T11:00:00Z","v":2709,"vw":1.662798},{"c":1.62,"h":1.62,"l":1.58,"n":2,"o":1.58,"t":"2026-10-07T13:15:00Z","v":750,"vw":1.588},{"c":1.57,"h":1.58,"l":1.535,"n":360,"o":1.57,"t":"2026-10-07T13:30:00Z","v":75113,"vw":1.553902},{"c":1.565,"h":1.57,"l":1.56,"n":166,"o":1.565,"t":"2026-10-07T13:45:00Z","v":19187,"vw":1.564585},{"c":1.585,"h":1.59,"l":1.56,"n":216,"o":1.565,"t":"2026-10-07T14:00:00Z","v":60927,"vw":1.569248},{"c":1.57,"h":1.585,"l":1.57,"n":554,"o":1.58,"t":"2026-10-07T14:15:00Z","v":106888,"vw":1.576053},{"c":1.6,"h":1.61,"l":1.57,"n":439,"o":1.57,"t":"2026-10-07T14:30:00Z","v":85111,"vw":1.587707},{"c":1.6,"h":1.61,"l":1.6,"n":94,"o":1.605,"t":"2026-10-07T14:45:00Z","v":10472,"vw":1.60475},{"c":1.585,"h":1.6077,"l":1.58,"n":183,"o":1.605,"t":"2026-10-07T15:00:00Z","v":26767,"vw":1.594138},{"c":1.58,"h":1.585,"l":1.58,"n":128,"o":1.58,"t":"2026-10-07T15:15:00Z","v":11216,"vw":1.582771},{"c":1.56,"h":1.585,"l":1.56,"n":226,"o":1.585,"t":"2026-10-07T15:30:00Z","v":50292,"vw":1.574351},{"c":1.56,"h":1.565,"l":1.56,"n":134,"o":1.565,"t":"2026-10-07T15:45:00Z","v":9814,"vw":1.56373},{"c":1.55,"h":1.5688,"l":1.55,"n":217,"o":1.5601,"t":"2026-10-07T16:00:00Z","v":17185,"vw":1.557297},{"c":1.555,"h":1.56,"l":1.545,"n":213,"o":1.55,"t":"2026-10-07T16:15:00Z","v":40370,"vw":1.551958},{"c":1.555,"h":1.56,"l":1.55,"n":178,"o":1.55,"t":"2026-10-07T16:30:00Z","v":23157,"vw":1.552181},{"c":1.545,"h":1.56,"l":1.54,"n":330,"o":1.555,"t":"2026-10-07T16:45:00Z","v":59625,"vw":1.543418},{"c":1.545,"h":1.545,"l":1.54,"n":176,"o":1.545,"t":"2026-10-07T17:00:00Z","v":26310,"vw":1.542389},{"c":1.535,"h":1.545,"l":1.53,"n":209,"o":1.54,"t":"2026-10-07T17:15:00Z","v":22293,"vw":1.536146},{"c":1.525,"h":1.535,"l":1.52,"n":205,"o":1.535,"t":"2026-10-07T17:30:00Z","v":31157,"vw":1.525897},{"c":1.525,"h":1.525,"l":1.515,"n":281,"o":1.525,"t":"2026-10-07T17:45:00Z","v":31338,"vw":1.520753},{"c":1.54,"h":1.54,"l":1.52,"n":275,"o":1.525,"t":"2026-10-07T18:00:00Z","v":98559,"vw":1.529401},{"c":1.565,"h":1.565,"l":1.54,"n":248,"o":1.545,"t":"2026-10-07T18:15:00Z","v":40238,"vw":1.550092},{"c":1.555,"h":1.56,"l":1.55,"n":189,"o":1.56,"t":"2026-10-07T18:30:00Z","v":22077,"vw":1.557488},{"c":1.555,"h":1.56,"l":1.55,"n":155,"o":1.56,"t":"2026-10-07T18:45:00Z","v":17794,"vw":1.553635},{"c":1.555,"h":1.5599,"l":1.55,"n":138,"o":1.555,"t":"2026-10-07T19:00:00Z","v":14177,"vw":1.554159},{"c":1.555,"h":1.565,"l":1.55,"n":292,"o":1.55,"t":"2026-10-07T19:15:00Z","v":59346,"vw":1.557457},{"c":1.545,"h":1.555,"l":1.535,"n":445,"o":1.555,"t":"2026-10-07T19:30:00Z","v":62673,"vw":1.543247},{"c":1.535,"h":1.55,"l":1.53,"n":1261,"o":1.54,"t":"2026-10-07T19:45:00Z","v":164336,"vw":1.540289},{"c":1.54,"h":1.54,"l":1.53,"n":18,"o":1.53,"t":"2026-10-07T20:00:00Z","v":107339,"vw":1.530047},{"c":1.5301,"h":1.54,"l":1.53,"n":6,"o":1.54,"t":"2026-10-07T20:15:00Z","v":30000,"vw":1.530216},{"c":1.63,"h":1.6378,"l":1.63,"n":5,"o":1.6378,"t":"2026-10-07T22:15:00Z","v":522,"vw":1.631757},{"c":1.6499,"h":1.6499,"l":1.6499,"n":1,"o":1.6499,"t":"2026-10-07T22:30:00Z","v":101,"vw":1.6499},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-07T23:15:00Z","v":600,"vw":1.56},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-07T23:45:00Z","v":300,"vw":1.55},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-08T08:00:00Z","v":166,"vw":1.54},{"c":1.5,"h":1.5,"l":1.5,"n":2,"o":1.5,"t":"2026-10-08T11:00:00Z","v":105,"vw":1.5},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-08T13:15:00Z","v":155,"vw":1.56},{"c":1.5299,"h":1.5388,"l":1.52,"n":155,"o":1.53,"t":"2026-10-08T13:30:00Z","v":33350,"vw":1.528429},{"c":1.5099,"h":1.525,"l":1.5,"n":272,"o":1.525,"t":"2026-10-08T13:45:00Z","v":27352,"vw":1.514384},{"c":1.515,"h":1.53,"l":1.5,"n":303,"o":1.505,"t":"2026-10-08T14:00:00Z","v":70575,"vw":1.516272},{"c":1.515,"h":1.52,"l":1.5101,"n":178,"o":1.515,"t":"2026-10-08T14:15:00Z","v":24107,"vw":1.515564},{"c":1.525,"h":1.53,"l":1.515,"n":145,"o":1.52,"t":"2026-10-08T14:30:00Z","v":17426,"vw":1.523328},{"c":1.51,"h":1.53,"l":1.51,"n":172,"o":1.525,"t":"2026-10-08T14:45:00Z","v":20105,"vw":1.521377},{"c":1.525,"h":1.525,"l":1.5101,"n":145,"o":1.515,"t":"2026-10-08T15:00:00Z","v":29357,"vw":1.517943},{"c":1.525,"h":1.53,"l":1.52,"n":226,"o":1.525,"t":"2026-10-08T15:15:00Z","v":29894,"vw":1.525274},{"c":1.525,"h":1.5288,"l":1.51,"n":223,"o":1.52,"t":"2026-10-08T15:30:00Z","v":28530,"vw":1.520417},{"c":1.525,"h":1.535,"l":1.505,"n":393,"o":1.5257,"t":"2026-10-08T15:45:00Z","v":74342,"vw":1.520869},{"c":1.545,"h":1.55,"l":1.525,"n":227,"o":1.525,"t":"2026-10-08T16:00:00Z","v":37620,"vw":1.538881},{"c":1.555,"h":1.565,"l":1.545,"n":402,"o":1.5494,"t":"2026-10-08T16:15:00Z","v":43995,"vw":1.555671},{"c":1.555,"h":1.56,"l":1.54,"n":293,"o":1.555,"t":"2026-10-08T16:30:00Z","v":25061,"vw":1.550049},{"c":1.57,"h":1.57,"l":1.555,"n":249,"o":1.555,"t":"2026-10-08T16:45:00Z","v":20421,"vw":1.562844},{"c":1.57,"h":1.575,"l":1.565,"n":210,"o":1.575,"t":"2026-10-08T17:00:00Z","v":35276,"vw":1.568996},{"c":1.565,"h":1.57,"l":1.565,"n":198,"o":1.57,"t":"2026-10-08T17:15:00Z","v":21925,"vw":1.565941},{"c":1.56,"h":1.58,"l":1.555,"n":432,"o":1.565,"t":"2026-10-08T17:30:00Z","v":77466,"vw":1.564531},{"c":1.555,"h":1.565,"l":1.55,"n":371,"o":1.565,"t":"2026-10-08T17:45:00Z","v":42646,"vw":1.556261},{"c":1.545,"h":1.5588,"l":1.54,"n":205,"o":1.555,"t":"2026-10-08T18:00:00Z","v":30103,"vw":1.545339},{"c":1.545,"h":1.55,"l":1.54,"n":179,"o":1.545,"t":"2026-10-08T18:15:00Z","v":15042,"vw":1.544483},{"c":1.535,"h":1.545,"l":1.53,"n":210,"o":1.545,"t":"2026-10-08T18:30:00Z","v":33997,"vw":1.535482},{"c":1.555,"h":1.555,"l":1.52,"n":362,"o":1.535,"t":"2026-10-08T18:45:00Z","v":78446,"vw":1.537298},{"c":1.555,"h":1.56,"l":1.55,"n":205,"o":1.555,"t":"2026-10-08T19:00:00Z","v":15839,"vw":1.553296},{"c":1.565,"h":1.57,"l":1.55,"n":331,"o":1.555,"t":"2026-10-08T19:15:00Z","v":31470,"vw":1.558477},{"c":1.55,"h":1.565,"l":1.55,"n":337,"o":1.565,"t":"2026-10-08T19:30:00Z","v":37903,"vw":1.558365},{"c":1.52,"h":1.555,"l":1.52,"n":1427,"o":1.555,"t":"2026-10-08T19:45:00Z","v":166026,"vw":1.536063},{"c":1.53,"h":1.54,"l":1.5269,"n":15,"o":1.53,"t":"2026-10-08T20:00:00Z","v":388448,"vw":1.539956},{"c":1.53,"h":1.53,"l":1.5254,"n":3,"o":1.5254,"t":"2026-10-08T20:15:00Z","v":1234,"vw":1.528882},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-08T21:00:00Z","v":1000,"vw":1.54},{"c":1.5398,"h":1.5398,"l":1.5398,"n":1,"o":1.5398,"t":"2026-10-08T22:15:00Z","v":500,"vw":1.5398},{"c":1.54,"h":1.54,"l":1.54,"n":4,"o":1.54,"t":"2026-10-09T13:15:00Z","v":301,"vw":1.54},{"c":1.495,"h":1.54,"l":1.495,"n":347,"o":1.54,"t":"2026-10-09T13:30:00Z","v":110147,"vw":1.508822},{"c":1.495,"h":1.495,"l":1.47,"n":296,"o":1.49,"t":"2026-10-09T13:45:00Z","v":55617,"vw":1.484072},{"c":1.505,"h":1.515,"l":1.49,"n":250,"o":1.495,"t":"2026-10-09T14:00:00Z","v":53212,"vw":1.502693},{"c":1.485,"h":1.5,"l":1.48,"n":222,"o":1.5,"t":"2026-10-09T14:15:00Z","v":37613,"vw":1.490063},{"c":1.475,"h":1.495,"l":1.475,"n":304,"o":1.48,"t":"2026-10-09T14:30:00Z","v":89995,"vw":1.490584},{"c":1.465,"h":1.475,"l":1.46,"n":196,"o":1.475,"t":"2026-10-09T14:45:00Z","v":25992,"vw":1.469196},{"c":1.455,"h":1.4694,"l":1.45,"n":192,"o":1.46,"t":"2026-10-09T15:00:00Z","v":15491,"vw":1.456714},{"c":1.45,"h":1.46,"l":1.45,"n":172,"o":1.45,"t":"2026-10-09T15:15:00Z","v":35022,"vw":1.452145},{"c":1.45,"h":1.46,"l":1.45,"n":174,"o":1.455,"t":"2026-10-09T15:30:00Z","v":56768,"vw":1.453461},{"c":1.455,"h":1.46,"l":1.45,"n":112,"o":1.45,"t":"2026-10-09T15:45:00Z","v":10302,"vw":1.454095},{"c":1.445,"h":1.46,"l":1.44,"n":204,"o":1.455,"t":"2026-10-09T16:00:00Z","v":23843,"vw":1.445144},{"c":1.44,"h":1.4461,"l":1.44,"n":117,"o":1.445,"t":"2026-10-09T16:15:00Z","v":10228,"vw":1.443529},{"c":1.455,"h":1.46,"l":1.44,"n":264,"o":1.445,"t":"2026-10-09T16:30:00Z","v":52965,"vw":1.44753},{"c":1.45,"h":1.455,"l":1.45,"n":112,"o":1.455,"t":"2026-10-09T16:45:00Z","v":12787,"vw":1.454186},{"c":1.455,"h":1.459,"l":1.45,"n":117,"o":1.45,"t":"2026-10-09T17:00:00Z","v":12000,"vw":1.453947},{"c":1.455,"h":1.4592,"l":1.45,"n":131,"o":1.45,"t":"2026-10-09T17:15:00Z","v":11687,"vw":1.453748},{"c":1.455,"h":1.46,"l":1.45,"n":151,"o":1.45,"t":"2026-10-09T17:30:00Z","v":18293,"vw":1.454372},{"c":1.455,"h":1.46,"l":1.45,"n":160,"o":1.46,"t":"2026-10-09T17:45:00Z","v":17353,"vw":1.453258},{"c":1.455,"h":1.46,"l":1.45,"n":103,"o":1.4592,"t":"2026-10-09T18:00:00Z","v":14121,"vw":1.455211},{"c":1.46,"h":1.46,"l":1.45,"n":288,"o":1.45,"t":"2026-10-09T18:15:00Z","v":44422,"vw":1.454765},{"c":1.455,"h":1.46,"l":1.45,"n":136,"o":1.46,"t":"2026-10-09T18:30:00Z","v":23348,"vw":1.458777},{"c":1.46,"h":1.47,"l":1.45,"n":316,"o":1.455,"t":"2026-10-09T18:45:00Z","v":78514,"vw":1.458905},{"c":1.469,"h":1.47,"l":1.46,"n":115,"o":1.47,"t":"2026-10-09T19:00:00Z","v":15553,"vw":1.463872},{"c":1.46,"h":1.47,"l":1.46,"n":149,"o":1.465,"t":"2026-10-09T19:15:00Z","v":8933,"vw":1.462779},{"c":1.475,"h":1.475,"l":1.46,"n":470,"o":1.46,"t":"2026-10-09T19:30:00Z","v":50176,"vw":1.46759},{"c":1.485,"h":1.495,"l":1.47,"n":1093,"o":1.475,"t":"2026-10-09T19:45:00Z","v":187370,"vw":1.484103},{"c":1.49,"h":1.49,"l":1.49,"n":7,"o":1.49,"t":"2026-10-09T20:00:00Z","v":136889,"vw":1.49},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-10-09T20:15:00Z","v":64374,"vw":1.49},{"c":1.51,"h":1.51,"l":1.51,"n":4,"o":1.51,"t":"2026-10-09T21:00:00Z","v":503,"vw":1.51},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-10-09T23:00:00Z","v":150,"vw":1.51},{"c":1.51,"h":1.51,"l":1.51,"n":2,"o":1.51,"t":"2026-10-12T11:00:00Z","v":168,"vw":1.51},{"c":1.485,"h":1.485,"l":1.46,"n":236,"o":1.47,"t":"2026-10-12T13:30:00Z","v":33136,"vw":1.469674},{"c":1.4711,"h":1.485,"l":1.47,"n":130,"o":1.485,"t":"2026-10-12T13:45:00Z","v":20444,"vw":1.478125},{"c":1.475,"h":1.4794,"l":1.465,"n":164,"o":1.4785,"t":"2026-10-12T14:00:00Z","v":40608,"vw":1.472176},{"c":1.46,"h":1.475,"l":1.46,"n":119,"o":1.475,"t":"2026-10-12T14:15:00Z","v":14811,"vw":1.471337},{"c":1.465,"h":1.47,"l":1.445,"n":256,"o":1.46,"t":"2026-10-12T14:30:00Z","v":50865,"vw":1.458653},{"c":1.465,"h":1.4671,"l":1.46,"n":61,"o":1.46,"t":"2026-10-12T14:45:00Z","v":9818,"vw":1.464384},{"c":1.495,"h":1.495,"l":1.47,"n":148,"o":1.47,"t":"2026-10-12T15:00:00Z","v":29038,"vw":1.478274},{"c":1.5,"h":1.5,"l":1.49,"n":97,"o":1.495,"t":"2026-10-12T15:15:00Z","v":27172,"vw":1.497899},{"c":1.48,"h":1.5,"l":1.48,"n":105,"o":1.5,"t":"2026-10-12T15:30:00Z","v":15662,"vw":1.485774},{"c":1.48,"h":1.49,"l":1.48,"n":101,"o":1.48,"t":"2026-10-12T15:45:00Z","v":7339,"vw":1.481313},{"c":1.475,"h":1.485,"l":1.47,"n":125,"o":1.48,"t":"2026-10-12T16:00:00Z","v":26979,"vw":1.476512},{"c":1.48,"h":1.48,"l":1.47,"n":52,"o":1.47,"t":"2026-10-12T16:15:00Z","v":3340,"vw":1.473792},{"c":1.48,"h":1.48,"l":1.47,"n":32,"o":1.48,"t":"2026-10-12T16:30:00Z","v":2071,"vw":1.475},{"c":1.475,"h":1.475,"l":1.46,"n":210,"o":1.475,"t":"2026-10-12T16:45:00Z","v":25717,"vw":1.469438},{"c":1.54,"h":1.54,"l":1.47,"n":419,"o":1.475,"t":"2026-10-12T17:00:00Z","v":80712,"vw":1.509659},{"c":1.54,"h":1.54,"l":1.53,"n":139,"o":1.54,"t":"2026-10-12T17:15:00Z","v":18048,"vw":1.53651},{"c":1.525,"h":1.54,"l":1.525,"n":165,"o":1.54,"t":"2026-10-12T17:30:00Z","v":21994,"vw":1.530268},{"c":1.53,"h":1.53,"l":1.525,"n":89,"o":1.525,"t":"2026-10-12T17:45:00Z","v":8107,"vw":1.527144},{"c":1.53,"h":1.53,"l":1.525,"n":89,"o":1.53,"t":"2026-10-12T18:00:00Z","v":6275,"vw":1.527594},{"c":1.53,"h":1.53,"l":1.5201,"n":81,"o":1.525,"t":"2026-10-12T18:15:00Z","v":6499,"vw":1.526913},{"c":1.54,"h":1.54,"l":1.525,"n":145,"o":1.525,"t":"2026-10-12T18:30:00Z","v":71041,"vw":1.531089},{"c":1.53,"h":1.54,"l":1.515,"n":302,"o":1.54,"t":"2026-10-12T18:45:00Z","v":64409,"vw":1.525091},{"c":1.53,"h":1.53,"l":1.525,"n":179,"o":1.53,"t":"2026-10-12T19:00:00Z","v":14162,"vw":1.527916},{"c":1.52,"h":1.53,"l":1.515,"n":301,"o":1.53,"t":"2026-10-12T19:15:00Z","v":43892,"vw":1.518742},{"c":1.52,"h":1.525,"l":1.495,"n":817,"o":1.52,"t":"2026-10-12T19:30:00Z","v":207777,"vw":1.510398},{"c":1.515,"h":1.52,"l":1.505,"n":1109,"o":1.515,"t":"2026-10-12T19:45:00Z","v":186858,"vw":1.513233},{"c":1.51,"h":1.515,"l":1.51,"n":7,"o":1.515,"t":"2026-10-12T20:00:00Z","v":59449,"vw":1.510008},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-10-12T20:15:00Z","v":85832,"vw":1.51},{"c":1.48,"h":1.49,"l":1.48,"n":4,"o":1.49,"t":"2026-10-12T20:45:00Z","v":500,"vw":1.486135},{"c":1.53,"h":1.53,"l":1.5,"n":237,"o":1.52,"t":"2026-10-13T13:30:00Z","v":56317,"vw":1.518602},{"c":1.51,"h":1.52,"l":1.505,"n":104,"o":1.52,"t":"2026-10-13T13:45:00Z","v":17241,"vw":1.511418},{"c":1.52,"h":1.52,"l":1.495,"n":205,"o":1.5,"t":"2026-10-13T14:00:00Z","v":41621,"vw":1.504431},{"c":1.515,"h":1.53,"l":1.515,"n":155,"o":1.515,"t":"2026-10-13T14:15:00Z","v":32283,"vw":1.519879},{"c":1.52,"h":1.52,"l":1.5106,"n":40,"o":1.519,"t":"2026-10-13T14:30:00Z","v":3227,"vw":1.516826},{"c":1.51,"h":1.52,"l":1.51,"n":127,"o":1.515,"t":"2026-10-13T14:45:00Z","v":23268,"vw":1.513744},{"c":1.52,"h":1.52,"l":1.51,"n":148,"o":1.515,"t":"2026-10-13T15:00:00Z","v":17131,"vw":1.512499},{"c":1.515,"h":1.52,"l":1.51,"n":85,"o":1.5161,"t":"2026-10-13T15:15:00Z","v":20715,"vw":1.512113},{"c":1.5,"h":1.515,"l":1.4901,"n":212,"o":1.51,"t":"2026-10-13T15:30:00Z","v":39164,"vw":1.503307},{"c":1.5,"h":1.5,"l":1.49,"n":71,"o":1.495,"t":"2026-10-13T15:45:00Z","v":12048,"vw":1.496269},{"c":1.49,"h":1.5,"l":1.49,"n":90,"o":1.495,"t":"2026-10-13T16:00:00Z","v":12879,"vw":1.495307},{"c":1.49,"h":1.5,"l":1.49,"n":123,"o":1.495,"t":"2026-10-13T16:15:00Z","v":13920,"vw":1.493538},{"c":1.495,"h":1.5,"l":1.49,"n":85,"o":1.495,"t":"2026-10-13T16:30:00Z","v":11674,"vw":1.495359},{"c":1.4988,"h":1.5,"l":1.49,"n":78,"o":1.495,"t":"2026-10-13T16:45:00Z","v":9799,"vw":1.49645},{"c":1.495,"h":1.5,"l":1.49,"n":104,"o":1.495,"t":"2026-10-13T17:00:00Z","v":11141,"vw":1.492697},{"c":1.495,"h":1.5,"l":1.49,"n":319,"o":1.495,"t":"2026-10-13T17:15:00Z","v":40690,"vw":1.492567},{"c":1.52,"h":1.52,"l":1.495,"n":586,"o":1.495,"t":"2026-10-13T17:30:00Z","v":118192,"vw":1.509642},{"c":1.52,"h":1.52,"l":1.515,"n":178,"o":1.52,"t":"2026-10-13T17:45:00Z","v":21279,"vw":1.518172},{"c":1.525,"h":1.53,"l":1.515,"n":139,"o":1.515,"t":"2026-10-13T18:00:00Z","v":18712,"vw":1.520184},{"c":1.515,"h":1.53,"l":1.515,"n":322,"o":1.525,"t":"2026-10-13T18:15:00Z","v":40254,"vw":1.520044},{"c":1.5188,"h":1.52,"l":1.5135,"n":87,"o":1.52,"t":"2026-10-13T18:30:00Z","v":10212,"vw":1.517202},{"c":1.515,"h":1.52,"l":1.51,"n":155,"o":1.515,"t":"2026-10-13T18:45:00Z","v":21681,"vw":1.513377},{"c":1.53,"h":1.53,"l":1.51,"n":486,"o":1.51,"t":"2026-10-13T19:00:00Z","v":180537,"vw":1.524145},{"c":1.525,"h":1.53,"l":1.525,"n":237,"o":1.53,"t":"2026-10-13T19:15:00Z","v":24698,"vw":1.527326},{"c":1.5,"h":1.53,"l":1.5,"n":457,"o":1.525,"t":"2026-10-13T19:30:00Z","v":71914,"vw":1.508421},{"c":1.485,"h":1.51,"l":1.475,"n":1412,"o":1.5,"t":"2026-10-13T19:45:00Z","v":213200,"vw":1.492027},{"c":1.48,"h":1.48,"l":1.48,"n":9,"o":1.48,"t":"2026-10-13T20:00:00Z","v":100970,"vw":1.48},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-10-13T23:15:00Z","v":209,"vw":1.47},{"c":1.49,"h":1.49,"l":1.45,"n":260,"o":1.45,"t":"2026-10-14T13:30:00Z","v":61934,"vw":1.469886},{"c":1.465,"h":1.49,"l":1.46,"n":188,"o":1.485,"t":"2026-10-14T13:45:00Z","v":21164,"vw":1.473752},{"c":1.475,"h":1.48,"l":1.455,"n":210,"o":1.46,"t":"2026-10-14T14:00:00Z","v":30127,"vw":1.466164},{"c":1.485,"h":1.49,"l":1.47,"n":142,"o":1.475,"t":"2026-10-14T14:15:00Z","v":19026,"vw":1.478027},{"c":1.535,"h":1.535,"l":1.48,"n":355,"o":1.49,"t":"2026-10-14T14:30:00Z","v":68999,"vw":1.507304},{"c":1.53,"h":1.55,"l":1.52,"n":255,"o":1.535,"t":"2026-10-14T14:45:00Z","v":102990,"vw":1.539601},{"c":1.515,"h":1.53,"l":1.5139,"n":167,"o":1.52,"t":"2026-10-14T15:00:00Z","v":22030,"vw":1.52052},{"c":1.525,"h":1.53,"l":1.515,"n":137,"o":1.519,"t":"2026-10-14T15:15:00Z","v":23044,"vw":1.522055},{"c":1.5215,"h":1.53,"l":1.52,"n":65,"o":1.525,"t":"2026-10-14T15:30:00Z","v":7082,"vw":1.526183},{"c":1.525,"h":1.53,"l":1.52,"n":98,"o":1.525,"t":"2026-10-14T15:45:00Z","v":13852,"vw":1.525334},{"c":1.515,"h":1.525,"l":1.51,"n":190,"o":1.525,"t":"2026-10-14T16:00:00Z","v":30586,"vw":1.515237},{"c":1.519,"h":1.52,"l":1.51,"n":206,"o":1.51,"t":"2026-10-14T16:15:00Z","v":22279,"vw":1.514047},{"c":1.54,"h":1.54,"l":1.51,"n":179,"o":1.52,"t":"2026-10-14T16:30:00Z","v":34467,"vw":1.524752},{"c":1.54,"h":1.54,"l":1.53,"n":190,"o":1.54,"t":"2026-10-14T16:45:00Z","v":28286,"vw":1.536191},{"c":1.53,"h":1.54,"l":1.53,"n":90,"o":1.539,"t":"2026-10-14T17:00:00Z","v":11533,"vw":1.534948},{"c":1.535,"h":1.54,"l":1.53,"n":223,"o":1.54,"t":"2026-10-14T17:15:00Z","v":37059,"vw":1.531269},{"c":1.54,"h":1.54,"l":1.53,"n":235,"o":1.53,"t":"2026-10-14T17:30:00Z","v":56202,"vw":1.533787},{"c":1.53,"h":1.545,"l":1.52,"n":258,"o":1.54,"t":"2026-10-14T17:45:00Z","v":52420,"vw":1.533066},{"c":1.53,"h":1.53,"l":1.52,"n":96,"o":1.53,"t":"2026-10-14T18:00:00Z","v":10487,"vw":1.527225},{"c":1.525,"h":1.53,"l":1.525,"n":51,"o":1.53,"t":"2026-10-14T18:15:00Z","v":7168,"vw":1.526275},{"c":1.51,"h":1.53,"l":1.51,"n":211,"o":1.525,"t":"2026-10-14T18:30:00Z","v":54843,"vw":1.519425},{"c":1.52,"h":1.52,"l":1.51,"n":127,"o":1.5113,"t":"2026-10-14T18:45:00Z","v":10703,"vw":1.513819},{"c":1.5,"h":1.515,"l":1.5,"n":185,"o":1.515,"t":"2026-10-14T19:00:00Z","v":22702,"vw":1.504024},{"c":1.51,"h":1.51,"l":1.495,"n":214,"o":1.5,"t":"2026-10-14T19:15:00Z","v":37130,"vw":1.503059},{"c":1.49,"h":1.51,"l":1.49,"n":276,"o":1.509,"t":"2026-10-14T19:30:00Z","v":29604,"vw":1.498107},{"c":1.5,"h":1.51,"l":1.47,"n":1612,"o":1.49,"t":"2026-10-14T19:45:00Z","v":310393,"vw":1.492648},{"c":1.49,"h":1.49,"l":1.49,"n":11,"o":1.49,"t":"2026-10-14T20:00:00Z","v":97822,"vw":1.49},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-10-15T13:15:00Z","v":177,"vw":1.5},{"c":1.48,"h":1.52,"l":1.4701,"n":195,"o":1.5,"t":"2026-10-15T13:30:00Z","v":36563,"vw":1.495989},{"c":1.475,"h":1.485,"l":1.47,"n":78,"o":1.48,"t":"2026-10-15T13:45:00Z","v":4745,"vw":1.47888},{"c":1.5,"h":1.5,"l":1.4701,"n":245,"o":1.475,"t":"2026-10-15T14:00:00Z","v":23938,"vw":1.486391},{"c":1.51,"h":1.51,"l":1.5,"n":126,"o":1.5,"t":"2026-10-15T14:15:00Z","v":18172,"vw":1.505929},{"c":1.53,"h":1.53,"l":1.5,"n":149,"o":1.5,"t":"2026-10-15T14:30:00Z","v":20465,"vw":1.516574},{"c":1.51,"h":1.54,"l":1.51,"n":232,"o":1.53,"t":"2026-10-15T14:45:00Z","v":31268,"vw":1.522859},{"c":1.51,"h":1.52,"l":1.505,"n":228,"o":1.51,"t":"2026-10-15T15:00:00Z","v":36014,"vw":1.511107},{"c":1.505,"h":1.51,"l":1.5,"n":163,"o":1.51,"t":"2026-10-15T15:15:00Z","v":28529,"vw":1.50244},{"c":1.505,"h":1.51,"l":1.495,"n":214,"o":1.51,"t":"2026-10-15T15:30:00Z","v":53285,"vw":1.501666},{"c":1.505,"h":1.51,"l":1.5,"n":88,"o":1.505,"t":"2026-10-15T15:45:00Z","v":18351,"vw":1.505052},{"c":1.505,"h":1.51,"l":1.5,"n":110,"o":1.51,"t":"2026-10-15T16:00:00Z","v":12098,"vw":1.506101},{"c":1.505,"h":1.505,"l":1.5,"n":71,"o":1.5,"t":"2026-10-15T16:15:00Z","v":5129,"vw":1.50206},{"c":1.505,"h":1.51,"l":1.5,"n":93,"o":1.5,"t":"2026-10-15T16:30:00Z","v":4621,"vw":1.504669},{"c":1.505,"h":1.51,"l":1.5,"n":55,"o":1.505,"t":"2026-10-15T16:45:00Z","v":4564,"vw":1.50224},{"c":1.505,"h":1.51,"l":1.5,"n":76,"o":1.505,"t":"2026-10-15T17:00:00Z","v":4744,"vw":1.50442},{"c":1.505,"h":1.51,"l":1.5,"n":77,"o":1.505,"t":"2026-10-15T17:15:00Z","v":8258,"vw":1.506305},{"c":1.505,"h":1.51,"l":1.5,"n":164,"o":1.505,"t":"2026-10-15T17:30:00Z","v":16516,"vw":1.505623},{"c":1.48,"h":1.505,"l":1.48,"n":360,"o":1.505,"t":"2026-10-15T17:45:00Z","v":104745,"vw":1.49465},{"c":1.47,"h":1.485,"l":1.47,"n":142,"o":1.48,"t":"2026-10-15T18:00:00Z","v":19073,"vw":1.477164},{"c":1.49,"h":1.49,"l":1.47,"n":281,"o":1.48,"t":"2026-10-15T18:15:00Z","v":42849,"vw":1.477082},{"c":1.49,"h":1.49,"l":1.485,"n":112,"o":1.49,"t":"2026-10-15T18:30:00Z","v":9743,"vw":1.487149},{"c":1.495,"h":1.5,"l":1.485,"n":222,"o":1.49,"t":"2026-10-15T18:45:00Z","v":29149,"vw":1.489408},{"c":1.485,"h":1.505,"l":1.485,"n":488,"o":1.495,"t":"2026-10-15T19:00:00Z","v":169718,"vw":1.497444},{"c":1.5,"h":1.5,"l":1.48,"n":373,"o":1.485,"t":"2026-10-15T19:15:00Z","v":124636,"vw":1.486546},{"c":1.485,"h":1.5,"l":1.48,"n":428,"o":1.5,"t":"2026-10-15T19:30:00Z","v":56855,"vw":1.488114},{"c":1.47,"h":1.495,"l":1.47,"n":1056,"o":1.49,"t":"2026-10-15T19:45:00Z","v":141296,"vw":1.480031},{"c":1.4705,"h":1.69,"l":1.47,"n":2575,"o":1.48,"t":"2026-10-15T20:00:00Z","v":603591,"vw":1.557601},{"c":1.4731,"h":1.5,"l":1.47,"n":105,"o":1.472,"t":"2026-10-15T20:15:00Z","v":42674,"vw":1.47888},{"c":1.485,"h":1.4969,"l":1.47,"n":27,"o":1.4714,"t":"2026-10-15T20:30:00Z","v":10261,"vw":1.478343},{"c":1.47,"h":1.48,"l":1.47,"n":11,"o":1.48,"t":"2026-10-15T20:45:00Z","v":8230,"vw":1.471205},{"c":1.4953,"h":1.5,"l":1.47,"n":34,"o":1.49,"t":"2026-10-15T21:00:00Z","v":45910,"vw":1.488963},{"c":1.46,"h":1.48,"l":1.46,"n":16,"o":1.47,"t":"2026-10-15T21:15:00Z","v":2340,"vw":1.468567},{"c":1.4754,"h":1.48,"l":1.46,"n":18,"o":1.46,"t":"2026-10-15T21:30:00Z","v":3455,"vw":1.474837},{"c":1.472,"h":1.48,"l":1.46,"n":18,"o":1.47,"t":"2026-10-15T21:45:00Z","v":2630,"vw":1.4675},{"c":1.49,"h":1.49,"l":1.4886,"n":20,"o":1.4886,"t":"2026-10-15T22:15:00Z","v":3005,"vw":1.489397},{"c":1.4797,"h":1.5,"l":1.4797,"n":48,"o":1.5,"t":"2026-10-15T22:30:00Z","v":5874,"vw":1.492958},{"c":1.49,"h":1.49,"l":1.49,"n":2,"o":1.49,"t":"2026-10-15T22:45:00Z","v":2000,"vw":1.49},{"c":1.47,"h":1.49,"l":1.47,"n":19,"o":1.48,"t":"2026-10-15T23:00:00Z","v":3453,"vw":1.48},{"c":1.49,"h":1.49,"l":1.45,"n":3,"o":1.45,"t":"2026-10-15T23:30:00Z","v":2706,"vw":1.471892},{"c":1.46,"h":1.47,"l":1.45,"n":22,"o":1.47,"t":"2026-10-15T23:45:00Z","v":975,"vw":1.462474},{"c":1.46,"h":1.46,"l":1.45,"n":10,"o":1.46,"t":"2026-10-16T08:00:00Z","v":1118,"vw":1.456633},{"c":1.43,"h":1.43,"l":1.4,"n":7,"o":1.43,"t":"2026-10-16T08:30:00Z","v":832,"vw":1.419021},{"c":1.45,"h":1.45,"l":1.45,"n":5,"o":1.45,"t":"2026-10-16T09:30:00Z","v":200,"vw":1.45},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-16T09:45:00Z","v":260,"vw":1.45},{"c":1.45,"h":1.45,"l":1.45,"n":2,"o":1.45,"t":"2026-10-16T10:30:00Z","v":552,"vw":1.45},{"c":1.462,"h":1.462,"l":1.4516,"n":8,"o":1.46,"t":"2026-10-16T11:00:00Z","v":2139,"vw":1.460152},{"c":1.4684,"h":1.48,"l":1.4684,"n":3,"o":1.48,"t":"2026-10-16T11:30:00Z","v":1693,"vw":1.47863},{"c":1.46,"h":1.47,"l":1.46,"n":13,"o":1.47,"t":"2026-10-16T11:45:00Z","v":651,"vw":1.468},{"c":1.5,"h":1.5,"l":1.49,"n":11,"o":1.4927,"t":"2026-10-16T12:00:00Z","v":1473,"vw":1.496621},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-16T12:15:00Z","v":250,"vw":1.46},{"c":1.45,"h":1.47,"l":1.45,"n":7,"o":1.47,"t":"2026-10-16T12:30:00Z","v":1803,"vw":1.458883},{"c":1.45,"h":1.4639,"l":1.45,"n":8,"o":1.4639,"t":"2026-10-16T12:45:00Z","v":291,"vw":1.454982},{"c":1.461,"h":1.461,"l":1.45,"n":2,"o":1.45,"t":"2026-10-16T13:00:00Z","v":413,"vw":1.458337},{"c":1.45,"h":1.46,"l":1.45,"n":13,"o":1.46,"t":"2026-10-16T13:15:00Z","v":1272,"vw":1.453817},{"c":1.335,"h":1.47,"l":1.33,"n":540,"o":1.47,"t":"2026-10-16T13:30:00Z","v":187663,"vw":1.402036},{"c":1.3799,"h":1.38,"l":1.31,"n":387,"o":1.335,"t":"2026-10-16T13:45:00Z","v":94387,"vw":1.340581},{"c":1.37,"h":1.38,"l":1.3501,"n":286,"o":1.3707,"t":"2026-10-16T14:00:00Z","v":71572,"vw":1.371202},{"c":1.395,"h":1.4,"l":1.366,"n":267,"o":1.3699,"t":"2026-10-16T14:15:00Z","v":62554,"vw":1.38073},{"c":1.385,"h":1.4,"l":1.38,"n":112,"o":1.395,"t":"2026-10-16T14:30:00Z","v":14379,"vw":1.39359},{"c":1.37,"h":1.3899,"l":1.37,"n":86,"o":1.3812,"t":"2026-10-16T14:45:00Z","v":13197,"vw":1.382397},{"c":1.36,"h":1.375,"l":1.36,"n":76,"o":1.37,"t":"2026-10-16T15:00:00Z","v":24141,"vw":1.365053},{"c":1.35,"h":1.365,"l":1.35,"n":95,"o":1.365,"t":"2026-10-16T15:15:00Z","v":59308,"vw":1.360376},{"c":1.35,"h":1.3574,"l":1.35,"n":101,"o":1.355,"t":"2026-10-16T15:30:00Z","v":21349,"vw":1.350321},{"c":1.3504,"h":1.36,"l":1.345,"n":310,"o":1.35,"t":"2026-10-16T15:45:00Z","v":89380,"vw":1.349884},{"c":1.36,"h":1.37,"l":1.35,"n":142,"o":1.355,"t":"2026-10-16T16:00:00Z","v":33599,"vw":1.361536},{"c":1.35,"h":1.36,"l":1.35,"n":89,"o":1.355,"t":"2026-10-16T16:15:00Z","v":38479,"vw":1.358133},{"c":1.35,"h":1.3592,"l":1.345,"n":241,"o":1.35,"t":"2026-10-16T16:30:00Z","v":47650,"vw":1.348769},{"c":1.345,"h":1.35,"l":1.34,"n":129,"o":1.345,"t":"2026-10-16T16:45:00Z","v":21937,"vw":1.346932},{"c":1.34,"h":1.35,"l":1.34,"n":130,"o":1.345,"t":"2026-10-16T17:00:00Z","v":20932,"vw":1.34487},{"c":1.35,"h":1.35,"l":1.3301,"n":198,"o":1.345,"t":"2026-10-16T17:15:00Z","v":24967,"vw":1.339993},{"c":1.345,"h":1.35,"l":1.3401,"n":121,"o":1.35,"t":"2026-10-16T17:30:00Z","v":17691,"vw":1.346258},{"c":1.345,"h":1.35,"l":1.34,"n":143,"o":1.35,"t":"2026-10-16T17:45:00Z","v":18137,"vw":1.34556},{"c":1.365,"h":1.37,"l":1.345,"n":211,"o":1.35,"t":"2026-10-16T18:00:00Z","v":25704,"vw":1.354236},{"c":1.345,"h":1.365,"l":1.34,"n":254,"o":1.365,"t":"2026-10-16T18:15:00Z","v":49669,"vw":1.35375},{"c":1.34,"h":1.35,"l":1.34,"n":138,"o":1.34,"t":"2026-10-16T18:30:00Z","v":17276,"vw":1.343361},{"c":1.345,"h":1.35,"l":1.33,"n":325,"o":1.345,"t":"2026-10-16T18:45:00Z","v":76822,"vw":1.338817},{"c":1.34,"h":1.345,"l":1.33,"n":197,"o":1.345,"t":"2026-10-16T19:00:00Z","v":37031,"vw":1.336157},{"c":1.33,"h":1.34,"l":1.33,"n":184,"o":1.34,"t":"2026-10-16T19:15:00Z","v":28447,"vw":1.334987},{"c":1.32,"h":1.3399,"l":1.32,"n":358,"o":1.335,"t":"2026-10-16T19:30:00Z","v":69846,"vw":1.325325},{"c":1.305,"h":1.33,"l":1.3,"n":1014,"o":1.32,"t":"2026-10-16T19:45:00Z","v":228493,"vw":1.313324},{"c":1.3077,"h":1.31,"l":1.3077,"n":18,"o":1.31,"t":"2026-10-16T20:00:00Z","v":51655,"vw":1.309777},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-16T20:15:00Z","v":7820,"vw":1.31},{"c":1.42,"h":1.42,"l":1.42,"n":5,"o":1.42,"t":"2026-10-16T23:30:00Z","v":201,"vw":1.42},{"c":1.43,"h":1.43,"l":1.43,"n":3,"o":1.43,"t":"2026-10-19T08:00:00Z","v":320,"vw":1.43},{"c":1.37,"h":1.45,"l":1.37,"n":7,"o":1.45,"t":"2026-10-19T08:30:00Z","v":958,"vw":1.409894},{"c":1.35,"h":1.35,"l":1.35,"n":2,"o":1.35,"t":"2026-10-19T09:15:00Z","v":826,"vw":1.35},{"c":1.34,"h":1.36,"l":1.34,"n":11,"o":1.36,"t":"2026-10-19T09:30:00Z","v":749,"vw":1.353268},{"c":1.32,"h":1.33,"l":1.32,"n":5,"o":1.33,"t":"2026-10-19T11:00:00Z","v":850,"vw":1.327347},{"c":1.31,"h":1.31,"l":1.31,"n":3,"o":1.31,"t":"2026-10-19T11:45:00Z","v":200,"vw":1.31},{"c":1.31,"h":1.3286,"l":1.31,"n":4,"o":1.3286,"t":"2026-10-19T13:15:00Z","v":2001,"vw":1.324615},{"c":1.3,"h":1.31,"l":1.295,"n":218,"o":1.3,"t":"2026-10-19T13:30:00Z","v":76377,"vw":1.30052},{"c":1.295,"h":1.3,"l":1.29,"n":83,"o":1.3,"t":"2026-10-19T13:45:00Z","v":10115,"vw":1.296373},{"c":1.2823,"h":1.3,"l":1.28,"n":155,"o":1.291,"t":"2026-10-19T14:00:00Z","v":38414,"vw":1.288364},{"c":1.252,"h":1.285,"l":1.252,"n":540,"o":1.285,"t":"2026-10-19T14:15:00Z","v":233021,"vw":1.270113},{"c":1.25,"h":1.26,"l":1.25,"n":135,"o":1.25,"t":"2026-10-19T14:30:00Z","v":34818,"vw":1.254879},{"c":1.255,"h":1.26,"l":1.25,"n":95,"o":1.25,"t":"2026-10-19T14:45:00Z","v":38766,"vw":1.256213},{"c":1.255,"h":1.2595,"l":1.25,"n":19,"o":1.2595,"t":"2026-10-19T15:00:00Z","v":4844,"vw":1.254296},{"c":1.23,"h":1.255,"l":1.23,"n":77,"o":1.25,"t":"2026-10-19T15:15:00Z","v":20541,"vw":1.244719},{"c":1.225,"h":1.23,"l":1.22,"n":35,"o":1.225,"t":"2026-10-19T15:30:00Z","v":6988,"vw":1.222429},{"c":1.2299,"h":1.2299,"l":1.22,"n":44,"o":1.22,"t":"2026-10-19T15:45:00Z","v":8446,"vw":1.227203},{"c":1.2012,"h":1.225,"l":1.2,"n":75,"o":1.225,"t":"2026-10-19T16:00:00Z","v":10105,"vw":1.211485},{"c":1.205,"h":1.21,"l":1.2,"n":54,"o":1.205,"t":"2026-10-19T16:15:00Z","v":18567,"vw":1.204352},{"c":1.2099,"h":1.21,"l":1.2,"n":46,"o":1.2088,"t":"2026-10-19T16:30:00Z","v":19838,"vw":1.205239},{"c":1.195,"h":1.205,"l":1.195,"n":89,"o":1.205,"t":"2026-10-19T16:45:00Z","v":41439,"vw":1.19948},{"c":1.185,"h":1.2,"l":1.185,"n":79,"o":1.19,"t":"2026-10-19T17:00:00Z","v":19122,"vw":1.194431},{"c":1.19,"h":1.19,"l":1.18,"n":21,"o":1.1801,"t":"2026-10-19T17:15:00Z","v":5323,"vw":1.185197},{"c":1.165,"h":1.19,"l":1.14,"n":309,"o":1.1888,"t":"2026-10-19T17:30:00Z","v":178680,"vw":1.161984},{"c":1.165,"h":1.17,"l":1.1501,"n":309,"o":1.165,"t":"2026-10-19T17:45:00Z","v":67306,"vw":1.161313},{"c":1.1605,"h":1.17,"l":1.15,"n":234,"o":1.16,"t":"2026-10-19T18:00:00Z","v":67875,"vw":1.157061},{"c":1.15,"h":1.1699,"l":1.15,"n":75,"o":1.1699,"t":"2026-10-19T18:15:00Z","v":17351,"vw":1.160057},{"c":1.155,"h":1.16,"l":1.15,"n":155,"o":1.1501,"t":"2026-10-19T18:30:00Z","v":33020,"vw":1.156888},{"c":1.155,"h":1.16,"l":1.1501,"n":95,"o":1.16,"t":"2026-10-19T18:45:00Z","v":11063,"vw":1.155362},{"c":1.215,"h":1.22,"l":1.155,"n":885,"o":1.155,"t":"2026-10-19T19:00:00Z","v":377670,"vw":1.187756},{"c":1.225,"h":1.225,"l":1.195,"n":408,"o":1.215,"t":"2026-10-19T19:15:00Z","v":157267,"vw":1.208638},{"c":1.23,"h":1.23,"l":1.22,"n":303,"o":1.225,"t":"2026-10-19T19:30:00Z","v":66619,"vw":1.225661},{"c":1.245,"h":1.25,"l":1.225,"n":945,"o":1.23,"t":"2026-10-19T19:45:00Z","v":209720,"vw":1.242864},{"c":1.25,"h":1.25,"l":1.25,"n":3,"o":1.25,"t":"2026-10-19T20:00:00Z","v":75378,"vw":1.25},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-19T20:15:00Z","v":9110,"vw":1.25},{"c":1.22,"h":1.22,"l":1.1421,"n":6,"o":1.1421,"t":"2026-10-20T11:15:00Z","v":6659,"vw":1.170362},{"c":1.2,"h":1.2,"l":1.2,"n":4,"o":1.2,"t":"2026-10-20T12:00:00Z","v":1002,"vw":1.2},{"c":1.23,"h":1.23,"l":1.21,"n":7,"o":1.21,"t":"2026-10-20T13:00:00Z","v":5892,"vw":1.21966},{"c":1.31,"h":1.35,"l":1.225,"n":724,"o":1.25,"t":"2026-10-20T13:30:00Z","v":254386,"vw":1.299535},{"c":1.325,"h":1.325,"l":1.301,"n":227,"o":1.31,"t":"2026-10-20T13:45:00Z","v":40250,"vw":1.314512},{"c":1.315,"h":1.32,"l":1.31,"n":227,"o":1.32,"t":"2026-10-20T14:00:00Z","v":44768,"vw":1.316239},{"c":1.32,"h":1.32,"l":1.305,"n":266,"o":1.315,"t":"2026-10-20T14:15:00Z","v":41955,"vw":1.314804},{"c":1.355,"h":1.36,"l":1.325,"n":331,"o":1.325,"t":"2026-10-20T14:30:00Z","v":51345,"vw":1.337381},{"c":1.345,"h":1.36,"l":1.345,"n":87,"o":1.355,"t":"2026-10-20T14:45:00Z","v":22442,"vw":1.351347},{"c":1.345,"h":1.36,"l":1.3316,"n":300,"o":1.345,"t":"2026-10-20T15:00:00Z","v":53118,"vw":1.343369},{"c":1.39,"h":1.4,"l":1.34,"n":461,"o":1.3499,"t":"2026-10-20T15:15:00Z","v":199061,"vw":1.367947},{"c":1.385,"h":1.4,"l":1.38,"n":288,"o":1.39,"t":"2026-10-20T15:30:00Z","v":158937,"vw":1.391058},{"c":1.37,"h":1.395,"l":1.37,"n":220,"o":1.385,"t":"2026-10-20T15:45:00Z","v":60667,"vw":1.381933},{"c":1.375,"h":1.38,"l":1.37,"n":129,"o":1.37,"t":"2026-10-20T16:00:00Z","v":33228,"vw":1.375416},{"c":1.385,"h":1.39,"l":1.37,"n":209,"o":1.375,"t":"2026-10-20T16:15:00Z","v":35746,"vw":1.379622},{"c":1.38,"h":1.39,"l":1.37,"n":130,"o":1.39,"t":"2026-10-20T16:30:00Z","v":25005,"vw":1.379031},{"c":1.36,"h":1.38,"l":1.36,"n":204,"o":1.38,"t":"2026-10-20T16:45:00Z","v":43648,"vw":1.369175},{"c":1.365,"h":1.37,"l":1.36,"n":74,"o":1.37,"t":"2026-10-20T17:00:00Z","v":10118,"vw":1.36506},{"c":1.365,"h":1.37,"l":1.36,"n":122,"o":1.365,"t":"2026-10-20T17:15:00Z","v":28128,"vw":1.366631},{"c":1.375,"h":1.375,"l":1.36,"n":202,"o":1.37,"t":"2026-10-20T17:30:00Z","v":35428,"vw":1.367922},{"c":1.375,"h":1.38,"l":1.37,"n":108,"o":1.375,"t":"2026-10-20T17:45:00Z","v":14457,"vw":1.374119},{"c":1.38,"h":1.38,"l":1.37,"n":247,"o":1.375,"t":"2026-10-20T18:00:00Z","v":25977,"vw":1.37441},{"c":1.365,"h":1.38,"l":1.36,"n":203,"o":1.38,"t":"2026-10-20T18:15:00Z","v":52636,"vw":1.372808},{"c":1.35,"h":1.3699,"l":1.35,"n":139,"o":1.36,"t":"2026-10-20T18:30:00Z","v":29802,"vw":1.355309},{"c":1.36,"h":1.36,"l":1.35,"n":156,"o":1.35,"t":"2026-10-20T18:45:00Z","v":18782,"vw":1.354773},{"c":1.36,"h":1.36,"l":1.35,"n":211,"o":1.36,"t":"2026-10-20T19:00:00Z","v":22405,"vw":1.35576},{"c":1.35,"h":1.36,"l":1.35,"n":227,"o":1.36,"t":"2026-10-20T19:15:00Z","v":38294,"vw":1.354501},{"c":1.355,"h":1.36,"l":1.35,"n":325,"o":1.355,"t":"2026-10-20T19:30:00Z","v":69437,"vw":1.356803},{"c":1.355,"h":1.36,"l":1.35,"n":734,"o":1.355,"t":"2026-10-20T19:45:00Z","v":155714,"vw":1.354326},{"c":1.38,"h":1.38,"l":1.355,"n":10,"o":1.355,"t":"2026-10-20T20:00:00Z","v":62925,"vw":1.359984},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-20T20:15:00Z","v":6527,"vw":1.36},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-20T20:45:00Z","v":500,"vw":1.36},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-20T21:00:00Z","v":8548,"vw":1.36},{"c":1.4,"h":1.4,"l":1.4,"n":4,"o":1.4,"t":"2026-10-20T22:00:00Z","v":400,"vw":1.4},{"c":1.43,"h":1.43,"l":1.43,"n":4,"o":1.43,"t":"2026-10-20T22:15:00Z","v":141,"vw":1.43},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-20T22:45:00Z","v":1000,"vw":1.45},{"c":1.42,"h":1.42,"l":1.4,"n":25,"o":1.4,"t":"2026-10-20T23:30:00Z","v":3775,"vw":1.40115},{"c":1.4485,"h":1.45,"l":1.43,"n":15,"o":1.43,"t":"2026-10-20T23:45:00Z","v":6079,"vw":1.445957},{"c":1.36,"h":1.46,"l":1.36,"n":13,"o":1.4297,"t":"2026-10-21T08:00:00Z","v":1188,"vw":1.443067},{"c":1.4,"h":1.4,"l":1.36,"n":9,"o":1.36,"t":"2026-10-21T11:30:00Z","v":402,"vw":1.38},{"c":1.4,"h":1.4,"l":1.4,"n":3,"o":1.4,"t":"2026-10-21T11:45:00Z","v":201,"vw":1.4},{"c":1.402,"h":1.402,"l":1.402,"n":1,"o":1.402,"t":"2026-10-21T12:30:00Z","v":500,"vw":1.402},{"c":1.38,"h":1.38,"l":1.38,"n":2,"o":1.38,"t":"2026-10-21T13:00:00Z","v":450,"vw":1.38},{"c":1.4,"h":1.4,"l":1.38,"n":18,"o":1.38,"t":"2026-10-21T13:15:00Z","v":7213,"vw":1.39544},{"c":1.315,"h":1.4,"l":1.31,"n":463,"o":1.4,"t":"2026-10-21T13:30:00Z","v":237476,"vw":1.347735},{"c":1.315,"h":1.335,"l":1.31,"n":240,"o":1.315,"t":"2026-10-21T13:45:00Z","v":48702,"vw":1.326564},{"c":1.335,"h":1.335,"l":1.31,"n":250,"o":1.315,"t":"2026-10-21T14:00:00Z","v":34080,"vw":1.316586},{"c":1.34,"h":1.34,"l":1.33,"n":201,"o":1.335,"t":"2026-10-21T14:15:00Z","v":57308,"vw":1.337875},{"c":1.335,"h":1.345,"l":1.33,"n":185,"o":1.335,"t":"2026-10-21T14:30:00Z","v":18337,"vw":1.339275},{"c":1.33,"h":1.34,"l":1.33,"n":96,"o":1.33,"t":"2026-10-21T14:45:00Z","v":12509,"vw":1.332912},{"c":1.33,"h":1.3371,"l":1.33,"n":124,"o":1.33,"t":"2026-10-21T15:00:00Z","v":13621,"vw":1.332779},{"c":1.335,"h":1.3366,"l":1.33,"n":71,"o":1.33,"t":"2026-10-21T15:15:00Z","v":29694,"vw":1.333527},{"c":1.33,"h":1.335,"l":1.33,"n":76,"o":1.335,"t":"2026-10-21T15:30:00Z","v":8629,"vw":1.333507},{"c":1.325,"h":1.335,"l":1.32,"n":107,"o":1.33,"t":"2026-10-21T15:45:00Z","v":14113,"vw":1.329078},{"c":1.325,"h":1.33,"l":1.31,"n":173,"o":1.325,"t":"2026-10-21T16:00:00Z","v":63070,"vw":1.320854},{"c":1.32,"h":1.3299,"l":1.32,"n":35,"o":1.325,"t":"2026-10-21T16:15:00Z","v":5314,"vw":1.324095},{"c":1.335,"h":1.3399,"l":1.32,"n":133,"o":1.32,"t":"2026-10-21T16:30:00Z","v":31294,"vw":1.326887},{"c":1.335,"h":1.34,"l":1.33,"n":53,"o":1.33,"t":"2026-10-21T16:45:00Z","v":5451,"vw":1.332924},{"c":1.34,"h":1.345,"l":1.33,"n":152,"o":1.33,"t":"2026-10-21T17:00:00Z","v":33629,"vw":1.338583},{"c":1.33,"h":1.345,"l":1.33,"n":125,"o":1.34,"t":"2026-10-21T17:15:00Z","v":21913,"vw":1.33925},{"c":1.34,"h":1.34,"l":1.33,"n":73,"o":1.33,"t":"2026-10-21T17:30:00Z","v":9094,"vw":1.335622},{"c":1.33,"h":1.3388,"l":1.33,"n":70,"o":1.335,"t":"2026-10-21T17:45:00Z","v":5718,"vw":1.333289},{"c":1.355,"h":1.355,"l":1.33,"n":210,"o":1.335,"t":"2026-10-21T18:00:00Z","v":29298,"vw":1.343007},{"c":1.355,"h":1.36,"l":1.35,"n":99,"o":1.355,"t":"2026-10-21T18:15:00Z","v":19919,"vw":1.355994},{"c":1.355,"h":1.36,"l":1.35,"n":87,"o":1.355,"t":"2026-10-21T18:30:00Z","v":17426,"vw":1.357135},{"c":1.35,"h":1.355,"l":1.345,"n":152,"o":1.355,"t":"2026-10-21T18:45:00Z","v":24540,"vw":1.350864},{"c":1.34,"h":1.36,"l":1.34,"n":194,"o":1.35,"t":"2026-10-21T19:00:00Z","v":44741,"vw":1.347905},{"c":1.345,"h":1.35,"l":1.34,"n":165,"o":1.34,"t":"2026-10-21T19:15:00Z","v":18887,"vw":1.345396},{"c":1.335,"h":1.345,"l":1.33,"n":265,"o":1.345,"t":"2026-10-21T19:30:00Z","v":40185,"vw":1.340593},{"c":1.355,"h":1.36,"l":1.33,"n":864,"o":1.33,"t":"2026-10-21T19:45:00Z","v":133527,"vw":1.34095},{"c":1.36,"h":1.36,"l":1.36,"n":7,"o":1.36,"t":"2026-10-21T20:00:00Z","v":53164,"vw":1.36},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-21T21:30:00Z","v":1000,"vw":1.34},{"c":1.3422,"h":1.3422,"l":1.3422,"n":1,"o":1.3422,"t":"2026-10-21T22:15:00Z","v":2706,"vw":1.3422},{"c":1.33,"h":1.33,"l":1.3,"n":5,"o":1.3,"t":"2026-10-22T11:00:00Z","v":3235,"vw":1.315924},{"c":1.3242,"h":1.3242,"l":1.3242,"n":1,"o":1.3242,"t":"2026-10-22T12:30:00Z","v":956,"vw":1.3242},{"c":1.3274,"h":1.3274,"l":1.3274,"n":1,"o":1.3274,"t":"2026-10-22T13:00:00Z","v":100,"vw":1.3274},{"c":1.385,"h":1.405,"l":1.33,"n":300,"o":1.33,"t":"2026-10-22T13:30:00Z","v":95794,"vw":1.382128},{"c":1.3701,"h":1.39,"l":1.3701,"n":85,"o":1.385,"t":"2026-10-22T13:45:00Z","v":13592,"vw":1.379111},{"c":1.37,"h":1.39,"l":1.37,"n":254,"o":1.38,"t":"2026-10-22T14:00:00Z","v":133957,"vw":1.38005},{"c":1.385,"h":1.385,"l":1.365,"n":204,"o":1.37,"t":"2026-10-22T14:15:00Z","v":34832,"vw":1.376243},{"c":1.4,"h":1.4,"l":1.375,"n":106,"o":1.385,"t":"2026-10-22T14:30:00Z","v":25860,"vw":1.385265},{"c":1.385,"h":1.4,"l":1.38,"n":176,"o":1.395,"t":"2026-10-22T14:45:00Z","v":48380,"vw":1.39088},{"c":1.38,"h":1.4,"l":1.38,"n":93,"o":1.385,"t":"2026-10-22T15:00:00Z","v":121215,"vw":1.390406},{"c":1.38,"h":1.395,"l":1.38,"n":128,"o":1.385,"t":"2026-10-22T15:15:00Z","v":22240,"vw":1.387045},{"c":1.375,"h":1.385,"l":1.375,"n":78,"o":1.385,"t":"2026-10-22T15:30:00Z","v":17327,"vw":1.377251},{"c":1.375,"h":1.3799,"l":1.3701,"n":49,"o":1.3701,"t":"2026-10-22T15:45:00Z","v":5346,"vw":1.375134},{"c":1.385,"h":1.39,"l":1.375,"n":126,"o":1.375,"t":"2026-10-22T16:00:00Z","v":55157,"vw":1.385987},{"c":1.38,"h":1.39,"l":1.365,"n":284,"o":1.385,"t":"2026-10-22T16:15:00Z","v":64141,"vw":1.374714},{"c":1.375,"h":1.385,"l":1.365,"n":181,"o":1.38,"t":"2026-10-22T16:30:00Z","v":24904,"vw":1.375423},{"c":1.38,"h":1.38,"l":1.37,"n":24,"o":1.37,"t":"2026-10-22T16:45:00Z","v":2491,"vw":1.371462},{"c":1.365,"h":1.38,"l":1.365,"n":195,"o":1.375,"t":"2026-10-22T17:00:00Z","v":22694,"vw":1.370079},{"c":1.375,"h":1.3785,"l":1.365,"n":74,"o":1.365,"t":"2026-10-22T17:15:00Z","v":13626,"vw":1.371485},{"c":1.375,"h":1.38,"l":1.37,"n":54,"o":1.37,"t":"2026-10-22T17:30:00Z","v":5870,"vw":1.374502},{"c":1.375,"h":1.3768,"l":1.37,"n":38,"o":1.375,"t":"2026-10-22T17:45:00Z","v":3933,"vw":1.374647},{"c":1.375,"h":1.375,"l":1.37,"n":50,"o":1.375,"t":"2026-10-22T18:00:00Z","v":8039,"vw":1.370942},{"c":1.38,"h":1.39,"l":1.37,"n":149,"o":1.375,"t":"2026-10-22T18:15:00Z","v":27433,"vw":1.377692},{"c":1.36,"h":1.38,"l":1.36,"n":230,"o":1.38,"t":"2026-10-22T18:30:00Z","v":47779,"vw":1.370457},{"c":1.36,"h":1.37,"l":1.36,"n":46,"o":1.365,"t":"2026-10-22T18:45:00Z","v":4055,"vw":1.363306},{"c":1.365,"h":1.365,"l":1.36,"n":44,"o":1.365,"t":"2026-10-22T19:00:00Z","v":2781,"vw":1.362864},{"c":1.37,"h":1.375,"l":1.36,"n":147,"o":1.36,"t":"2026-10-22T19:15:00Z","v":26617,"vw":1.369422},{"c":1.365,"h":1.375,"l":1.36,"n":166,"o":1.37,"t":"2026-10-22T19:30:00Z","v":32829,"vw":1.367458},{"c":1.365,"h":1.37,"l":1.35,"n":764,"o":1.36,"t":"2026-10-22T19:45:00Z","v":80601,"vw":1.362319},{"c":1.37,"h":1.37,"l":1.36,"n":17,"o":1.36,"t":"2026-10-22T20:00:00Z","v":61812,"vw":1.360023}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.13876986589136947,"strike":1.9655753352715764,"iv":1.9267067404201568,"gamma":0.4881010620572102,"theta":-0.004681044179074193,"vega":0.0013919728018694625,"rho":0.00026756125865813385,"breakevenPct":53.60183950094493},{"delta":0.4,"premium":0.18247123421052538,"strike":1.8563219144736864,"iv":1.9731691036284433,"gamma":0.4688957465003537,"theta":-0.004665185093467452,"vega":0.0013594273952882993,"rho":0.00028734255781587737,"breakevenPct":48.81701815213224},{"delta":0.45,"premium":0.22617260252968124,"strike":1.7470684936757968,"iv":2.0196314668367297,"gamma":0.4496904309434972,"theta":-0.004649326007860713,"vega":0.0013268819887071362,"rho":0.00030712385697362083,"breakevenPct":44.03219680331956},{"delta":0.5,"premium":0.26987397084883713,"strike":1.637815072877907,"iv":2.0660938300450162,"gamma":0.4304851153866407,"theta":-0.004633466922253972,"vega":0.001294336582125973,"rho":0.0003269051561313643,"breakevenPct":39.247375454506866},{"delta":0.55,"premium":0.3135753391679931,"strike":1.5285616520800174,"iv":2.112556193253303,"gamma":0.41127979982978413,"theta":-0.0046176078366472325,"vega":0.0012617911755448098,"rho":0.0003466864552891078,"breakevenPct":34.46255410569418},{"delta":0.6,"premium":0.3572767074871489,"strike":1.4193082312821277,"iv":2.1590185564615894,"gamma":0.3920744842729276,"theta":-0.004601748751040492,"vega":0.0012292457689636468,"rho":0.0003664677544468512,"breakevenPct":29.677732756881497},{"delta":0.65,"premium":0.4009780758063048,"strike":1.310054810484238,"iv":2.2054809196698755,"gamma":0.3728691687160711,"theta":-0.0045858896654337525,"vega":0.0011967003623824836,"rho":0.00038624905360459474,"breakevenPct":24.892911408068805},{"delta":0.7,"premium":0.4446794441254607,"strike":1.2008013896863483,"iv":2.251943282878162,"gamma":0.3536638531592146,"theta":-0.004570030579827012,"vega":0.0011641549558013204,"rho":0.00040603035276233815,"breakevenPct":20.10809005925612},{"delta":0.75,"premium":0.48838081244461656,"strike":1.0915479688884586,"iv":2.2984056460864486,"gamma":0.3344585376023581,"theta":-0.004554171494220272,"vega":0.0011316095492201572,"rho":0.00042581165192008167,"breakevenPct":15.323268710443429}],"put":[{"delta":0.25,"premium":1.4397363890657995,"strike":2.048165320079757,"iv":6.398796278500938,"gamma":0.12804638590291165,"theta":-0.01342133688318657,"vega":0.0012118030886434004,"rho":-0.001408487374779557,"breakevenPct":55.589129123068794},{"delta":0.3,"premium":1.765668137191342,"strike":2.4432341056864755,"iv":6.171882425954271,"gamma":0.13895162800083188,"theta":-0.0131419943428223,"vega":0.0012453592586409534,"rho":-0.0017220580864406854,"breakevenPct":50.54263003685159},{"delta":0.35,"premium":2.0915998853168847,"strike":2.8383028912931936,"iv":5.944968573407604,"gamma":0.1498568700987521,"theta":-0.012862651802458032,"vega":0.0012789154286385065,"rho":-0.0020356287981018136,"breakevenPct":45.49613095063438},{"delta":0.4,"premium":2.4175316334424277,"strike":3.2333716768999126,"iv":5.718054720860938,"gamma":0.1607621121966723,"theta":-0.012583309262093762,"vega":0.0013124715986360595,"rho":-0.0023491995097629425,"breakevenPct":40.44963186441717},{"delta":0.45,"premium":2.7434633815679703,"strike":3.628440462506631,"iv":5.49114086831427,"gamma":0.17166735429459254,"theta":-0.012303966721729493,"vega":0.0013460277686336126,"rho":-0.002662770221424071,"breakevenPct":35.40313277819997},{"delta":0.5,"premium":3.069395129693513,"strike":4.023509248113349,"iv":5.264227015767604,"gamma":0.18257259639251275,"theta":-0.012024624181365224,"vega":0.0013795839386311656,"rho":-0.0029763409330851994,"breakevenPct":30.35663369198276},{"delta":0.55,"premium":3.3953268778190564,"strike":4.418578033720069,"iv":5.0373131632209365,"gamma":0.19347783849043299,"theta":-0.011745281641000955,"vega":0.0014131401086287187,"rho":-0.003289911644746328,"breakevenPct":25.31013460576555},{"delta":0.6,"premium":3.7212586259445986,"strike":4.813646819326786,"iv":4.81039931067427,"gamma":0.2043830805883532,"theta":-0.011465939100636686,"vega":0.0014466962786262717,"rho":-0.0036034823564074564,"breakevenPct":20.26363551954835},{"delta":0.65,"premium":2.515446091982606,"strike":3.68958659468203,"iv":3.7089302264824107,"gamma":0.26699849903946987,"theta":-0.008770616584882165,"vega":0.0014250095228838132,"rho":-0.002702304797365093,"breakevenPct":14.296313671574907},{"delta":0.7,"premium":2.0217420308243894,"strike":3.2463800342493214,"iv":3.124671288216506,"gamma":0.28299441509009987,"theta":-0.0067866334535388395,"vega":0.0013162527386687034,"rho":-0.00236522325828546,"breakevenPct":10.610364713508607},{"delta":0.75,"premium":2.328868828859836,"strike":3.5876320320664843,"iv":3.0402490103302515,"gamma":0.2632605591242295,"theta":-0.005907191140885665,"vega":0.0011929613476655862,"rho":-0.00266299304685939,"breakevenPct":8.119474218492812},{"delta":0.8,"premium":2.635995626895282,"strike":3.928884029883647,"iv":2.955826732443997,"gamma":0.24352670315835911,"theta":-0.00502774882823249,"vega":0.001069669956662469,"rho":-0.0029607628354333198,"breakevenPct":5.628583723477017}]},"raw":{"call":[{"delta":0.35,"premium":0.13876986589136947,"strike":1.9655753352715764,"iv":1.9267067404201568,"gamma":0.4881010620572102,"theta":-0.004681044179074193,"vega":0.0013919728018694625,"rho":0.00026756125865813385,"breakevenPct":53.60183950094493},{"delta":0.4,"premium":0.18247123421052538,"strike":1.8563219144736864,"iv":1.9731691036284433,"gamma":0.4688957465003537,"theta":-0.004665185093467452,"vega":0.0013594273952882993,"rho":0.00028734255781587737,"breakevenPct":48.81701815213224},{"delta":0.45,"premium":0.22617260252968124,"strike":1.7470684936757968,"iv":2.0196314668367297,"gamma":0.4496904309434972,"theta":-0.004649326007860713,"vega":0.0013268819887071362,"rho":0.00030712385697362083,"breakevenPct":44.03219680331956},{"delta":0.5,"premium":0.26987397084883713,"strike":1.637815072877907,"iv":2.0660938300450162,"gamma":0.4304851153866407,"theta":-0.004633466922253972,"vega":0.001294336582125973,"rho":0.0003269051561313643,"breakevenPct":39.247375454506866},{"delta":0.55,"premium":0.3135753391679931,"strike":1.5285616520800174,"iv":2.112556193253303,"gamma":0.41127979982978413,"theta":-0.0046176078366472325,"vega":0.0012617911755448098,"rho":0.0003466864552891078,"breakevenPct":34.46255410569418},{"delta":0.6,"premium":0.3572767074871489,"strike":1.4193082312821277,"iv":2.1590185564615894,"gamma":0.3920744842729276,"theta":-0.004601748751040492,"vega":0.0012292457689636468,"rho":0.0003664677544468512,"breakevenPct":29.677732756881497},{"delta":0.65,"premium":0.4009780758063048,"strike":1.310054810484238,"iv":2.2054809196698755,"gamma":0.3728691687160711,"theta":-0.0045858896654337525,"vega":0.0011967003623824836,"rho":0.00038624905360459474,"breakevenPct":24.892911408068805},{"delta":0.7,"premium":0.4446794441254607,"strike":1.2008013896863483,"iv":2.251943282878162,"gamma":0.3536638531592146,"theta":-0.004570030579827012,"vega":0.0011641549558013204,"rho":0.00040603035276233815,"breakevenPct":20.10809005925612},{"delta":0.75,"premium":0.48838081244461656,"strike":1.0915479688884586,"iv":2.2984056460864486,"gamma":0.3344585376023581,"theta":-0.004554171494220272,"vega":0.0011316095492201572,"rho":0.00042581165192008167,"breakevenPct":15.323268710443429}],"put":[{"delta":0.25,"premium":1.4397363890657995,"strike":2.048165320079757,"iv":6.398796278500938,"gamma":0.12804638590291165,"theta":-0.01342133688318657,"vega":0.0012118030886434004,"rho":-0.001408487374779557,"breakevenPct":55.589129123068794},{"delta":0.3,"premium":1.765668137191342,"strike":2.4432341056864755,"iv":6.171882425954271,"gamma":0.13895162800083188,"theta":-0.0131419943428223,"vega":0.0012453592586409534,"rho":-0.0017220580864406854,"breakevenPct":50.54263003685159},{"delta":0.35,"premium":2.0915998853168847,"strike":2.8383028912931936,"iv":5.944968573407604,"gamma":0.1498568700987521,"theta":-0.012862651802458032,"vega":0.0012789154286385065,"rho":-0.0020356287981018136,"breakevenPct":45.49613095063438},{"delta":0.4,"premium":2.4175316334424277,"strike":3.2333716768999126,"iv":5.718054720860938,"gamma":0.1607621121966723,"theta":-0.012583309262093762,"vega":0.0013124715986360595,"rho":-0.0023491995097629425,"breakevenPct":40.44963186441717},{"delta":0.45,"premium":2.7434633815679703,"strike":3.628440462506631,"iv":5.49114086831427,"gamma":0.17166735429459254,"theta":-0.012303966721729493,"vega":0.0013460277686336126,"rho":-0.002662770221424071,"breakevenPct":35.40313277819997},{"delta":0.5,"premium":3.069395129693513,"strike":4.023509248113349,"iv":5.264227015767604,"gamma":0.18257259639251275,"theta":-0.012024624181365224,"vega":0.0013795839386311656,"rho":-0.0029763409330851994,"breakevenPct":30.35663369198276},{"delta":0.55,"premium":3.3953268778190564,"strike":4.418578033720069,"iv":5.0373131632209365,"gamma":0.19347783849043299,"theta":-0.011745281641000955,"vega":0.0014131401086287187,"rho":-0.003289911644746328,"breakevenPct":25.31013460576555},{"delta":0.6,"premium":3.7212586259445986,"strike":4.813646819326786,"iv":4.81039931067427,"gamma":0.2043830805883532,"theta":-0.011465939100636686,"vega":0.0014466962786262717,"rho":-0.0036034823564074564,"breakevenPct":20.26363551954835},{"delta":0.65,"premium":2.515446091982606,"strike":3.68958659468203,"iv":3.7089302264824107,"gamma":0.26699849903946987,"theta":-0.008770616584882165,"vega":0.0014250095228838132,"rho":-0.002702304797365093,"breakevenPct":14.296313671574907},{"delta":0.7,"premium":2.0217420308243894,"strike":3.2463800342493214,"iv":3.124671288216506,"gamma":0.28299441509009987,"theta":-0.0067866334535388395,"vega":0.0013162527386687034,"rho":-0.00236522325828546,"breakevenPct":10.610364713508607},{"delta":0.75,"premium":2.328868828859836,"strike":3.5876320320664843,"iv":3.0402490103302515,"gamma":0.2632605591242295,"theta":-0.005907191140885665,"vega":0.0011929613476655862,"rho":-0.00266299304685939,"breakevenPct":8.119474218492812},{"delta":0.8,"premium":2.635995626895282,"strike":3.928884029883647,"iv":2.955826732443997,"gamma":0.24352670315835911,"theta":-0.00502774882823249,"vega":0.001069669956662469,"rho":-0.0029607628354333198,"breakevenPct":5.628583723477017}]}},"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"}}