{"symbol":"CABA","url":"https://intraalpha.com/companies/CABA","capturedAt":"2026-10-22T23:47:52.220Z","state":"ready","quote":{"symbol":"CABA","last_price":1.55,"prev_close":1.54,"regular_close":1.52,"change":0.01,"change_pct":0.6494,"regular_change":-0.02,"regular_change_pct":-1.2987,"extended_change":0.03,"extended_change_pct":1.9737,"bid":1.5,"ask":1.54,"bid_size":100,"ask_size":1000,"volume":2240358,"vwap":1.514134,"open":1.53,"high":1.555,"low":1.485,"close":1.52,"trade_count":8553,"last_trade_at":"2026-10-22T22:49:43.958270699Z","last_quote_at":"2026-10-22T22:51:07.242873259Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:47:47.540191867-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CABA","fetched_at":"2026-10-22T23:47:51.055696+00:00","name":"Cabaletta Bio Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Cabaletta Bio, Inc., a clinical-stage biotechnology company, focuses on the discovery and development of T-cell therapies designed for patients with B-cell-mediated autoimmune diseases. The company is headquartered in Philadelphia, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":261100000,"ebitda":-184115008,"pe_ratio":null,"peg_ratio":null,"book_value":1.256,"dividend_per_share":null,"dividend_yield":null,"eps":-1.51,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.482,"return_on_equity_ttm":-0.932,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":13.25,"analyst_number":1,"beta":3.475,"fifty_two_week_high":4.23,"fifty_two_week_low":1.39,"fifty_day_ma":2.503,"two_hundred_day_ma":2.879,"shares_outstanding":169545000,"forward_pe":null,"price_to_sales":null,"price_to_book":1.775,"ev_to_revenue":null,"ev_to_ebitda":-3.44},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:47:51.055696+00:00"},"optionObservedAt":"2026-10-22T19:54:58.778Z","bars":[{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-15T10:50:00Z","v":777,"vw":1.55},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-15T12:05:00Z","v":1000,"vw":1.54},{"c":1.5324,"h":1.5324,"l":1.5324,"n":1,"o":1.5324,"t":"2026-10-15T12:10:00Z","v":800,"vw":1.5324},{"c":1.5611,"h":1.5611,"l":1.5611,"n":1,"o":1.5611,"t":"2026-10-15T12:35:00Z","v":275,"vw":1.5611},{"c":1.6,"h":1.6,"l":1.6,"n":13,"o":1.6,"t":"2026-10-15T13:25:00Z","v":3266,"vw":1.6},{"c":1.615,"h":1.62,"l":1.6,"n":195,"o":1.61,"t":"2026-10-15T13:30:00Z","v":44835,"vw":1.611871},{"c":1.59,"h":1.62,"l":1.59,"n":207,"o":1.6173,"t":"2026-10-15T13:35:00Z","v":64606,"vw":1.617617},{"c":1.605,"h":1.61,"l":1.5807,"n":230,"o":1.59,"t":"2026-10-15T13:40:00Z","v":63302,"vw":1.594989},{"c":1.604,"h":1.61,"l":1.6,"n":97,"o":1.605,"t":"2026-10-15T13:45:00Z","v":10702,"vw":1.603928},{"c":1.6037,"h":1.61,"l":1.6,"n":124,"o":1.6,"t":"2026-10-15T13:50:00Z","v":15049,"vw":1.604252},{"c":1.62,"h":1.62,"l":1.59,"n":202,"o":1.61,"t":"2026-10-15T13:55:00Z","v":28267,"vw":1.602718},{"c":1.615,"h":1.62,"l":1.61,"n":197,"o":1.615,"t":"2026-10-15T14:00:00Z","v":31480,"vw":1.614889},{"c":1.615,"h":1.62,"l":1.61,"n":187,"o":1.6197,"t":"2026-10-15T14:05:00Z","v":36017,"vw":1.61789},{"c":1.61,"h":1.625,"l":1.61,"n":132,"o":1.61,"t":"2026-10-15T14:10:00Z","v":28439,"vw":1.617729},{"c":1.61,"h":1.62,"l":1.61,"n":70,"o":1.6128,"t":"2026-10-15T14:15:00Z","v":11999,"vw":1.613607},{"c":1.59,"h":1.61,"l":1.59,"n":188,"o":1.61,"t":"2026-10-15T14:20:00Z","v":39671,"vw":1.598527},{"c":1.575,"h":1.595,"l":1.56,"n":266,"o":1.59,"t":"2026-10-15T14:25:00Z","v":114857,"vw":1.571247},{"c":1.545,"h":1.575,"l":1.54,"n":247,"o":1.575,"t":"2026-10-15T14:30:00Z","v":96192,"vw":1.554486},{"c":1.565,"h":1.57,"l":1.544,"n":209,"o":1.545,"t":"2026-10-15T14:35:00Z","v":65705,"vw":1.559171},{"c":1.56,"h":1.565,"l":1.56,"n":94,"o":1.565,"t":"2026-10-15T14:40:00Z","v":19502,"vw":1.561399},{"c":1.555,"h":1.5696,"l":1.555,"n":184,"o":1.56,"t":"2026-10-15T14:45:00Z","v":38938,"vw":1.561619},{"c":1.54,"h":1.555,"l":1.54,"n":135,"o":1.555,"t":"2026-10-15T14:50:00Z","v":43874,"vw":1.547082},{"c":1.53,"h":1.545,"l":1.53,"n":206,"o":1.5401,"t":"2026-10-15T14:55:00Z","v":64867,"vw":1.537284},{"c":1.53,"h":1.54,"l":1.53,"n":164,"o":1.535,"t":"2026-10-15T15:00:00Z","v":36647,"vw":1.532293},{"c":1.5306,"h":1.5358,"l":1.53,"n":100,"o":1.5304,"t":"2026-10-15T15:05:00Z","v":16006,"vw":1.530876},{"c":1.535,"h":1.54,"l":1.53,"n":130,"o":1.53,"t":"2026-10-15T15:10:00Z","v":32724,"vw":1.534288},{"c":1.5401,"h":1.56,"l":1.53,"n":547,"o":1.53,"t":"2026-10-15T15:15:00Z","v":220263,"vw":1.547387},{"c":1.555,"h":1.555,"l":1.54,"n":150,"o":1.545,"t":"2026-10-15T15:20:00Z","v":45964,"vw":1.548346},{"c":1.555,"h":1.56,"l":1.55,"n":123,"o":1.555,"t":"2026-10-15T15:25:00Z","v":34844,"vw":1.555171},{"c":1.55,"h":1.56,"l":1.54,"n":118,"o":1.5573,"t":"2026-10-15T15:30:00Z","v":57977,"vw":1.554724},{"c":1.545,"h":1.55,"l":1.54,"n":80,"o":1.545,"t":"2026-10-15T15:35:00Z","v":16624,"vw":1.543752},{"c":1.535,"h":1.55,"l":1.53,"n":91,"o":1.545,"t":"2026-10-15T15:40:00Z","v":16856,"vw":1.540888},{"c":1.535,"h":1.54,"l":1.53,"n":89,"o":1.54,"t":"2026-10-15T15:45:00Z","v":13918,"vw":1.535646},{"c":1.545,"h":1.5499,"l":1.53,"n":165,"o":1.535,"t":"2026-10-15T15:50:00Z","v":57805,"vw":1.537387},{"c":1.53,"h":1.5401,"l":1.53,"n":144,"o":1.54,"t":"2026-10-15T15:55:00Z","v":148896,"vw":1.531558},{"c":1.53,"h":1.535,"l":1.53,"n":91,"o":1.53,"t":"2026-10-15T16:00:00Z","v":9374,"vw":1.530283},{"c":1.53,"h":1.54,"l":1.53,"n":93,"o":1.535,"t":"2026-10-15T16:05:00Z","v":19700,"vw":1.534008},{"c":1.535,"h":1.54,"l":1.52,"n":215,"o":1.53,"t":"2026-10-15T16:10:00Z","v":99676,"vw":1.529208},{"c":1.53,"h":1.535,"l":1.53,"n":99,"o":1.535,"t":"2026-10-15T16:15:00Z","v":5485,"vw":1.534479},{"c":1.535,"h":1.54,"l":1.53,"n":110,"o":1.535,"t":"2026-10-15T16:20:00Z","v":98193,"vw":1.537517},{"c":1.54,"h":1.545,"l":1.535,"n":255,"o":1.535,"t":"2026-10-15T16:25:00Z","v":76093,"vw":1.539476},{"c":1.5401,"h":1.55,"l":1.5401,"n":103,"o":1.545,"t":"2026-10-15T16:30:00Z","v":73288,"vw":1.547292},{"c":1.55,"h":1.55,"l":1.54,"n":105,"o":1.5496,"t":"2026-10-15T16:35:00Z","v":11371,"vw":1.545638},{"c":1.55,"h":1.55,"l":1.54,"n":87,"o":1.55,"t":"2026-10-15T16:40:00Z","v":7610,"vw":1.545586},{"c":1.545,"h":1.55,"l":1.54,"n":109,"o":1.545,"t":"2026-10-15T16:45:00Z","v":11625,"vw":1.545334},{"c":1.555,"h":1.56,"l":1.54,"n":226,"o":1.545,"t":"2026-10-15T16:50:00Z","v":90462,"vw":1.549891},{"c":1.55,"h":1.555,"l":1.55,"n":52,"o":1.555,"t":"2026-10-15T16:55:00Z","v":5729,"vw":1.550749},{"c":1.555,"h":1.555,"l":1.55,"n":54,"o":1.555,"t":"2026-10-15T17:00:00Z","v":6717,"vw":1.553504},{"c":1.555,"h":1.56,"l":1.55,"n":49,"o":1.55,"t":"2026-10-15T17:05:00Z","v":5517,"vw":1.55412},{"c":1.5501,"h":1.56,"l":1.55,"n":72,"o":1.55,"t":"2026-10-15T17:10:00Z","v":11775,"vw":1.553112},{"c":1.5519,"h":1.555,"l":1.55,"n":60,"o":1.555,"t":"2026-10-15T17:15:00Z","v":8327,"vw":1.552797},{"c":1.55,"h":1.56,"l":1.55,"n":78,"o":1.551,"t":"2026-10-15T17:20:00Z","v":8226,"vw":1.555196},{"c":1.555,"h":1.56,"l":1.55,"n":62,"o":1.55,"t":"2026-10-15T17:25:00Z","v":7914,"vw":1.551106},{"c":1.55,"h":1.555,"l":1.55,"n":60,"o":1.55,"t":"2026-10-15T17:30:00Z","v":6043,"vw":1.553641},{"c":1.55,"h":1.555,"l":1.55,"n":64,"o":1.55,"t":"2026-10-15T17:35:00Z","v":11378,"vw":1.552575},{"c":1.55,"h":1.555,"l":1.55,"n":98,"o":1.55,"t":"2026-10-15T17:40:00Z","v":14171,"vw":1.550769},{"c":1.55,"h":1.56,"l":1.55,"n":98,"o":1.55,"t":"2026-10-15T17:45:00Z","v":46484,"vw":1.553644},{"c":1.55,"h":1.5599,"l":1.55,"n":88,"o":1.55,"t":"2026-10-15T17:50:00Z","v":27126,"vw":1.557396},{"c":1.575,"h":1.59,"l":1.55,"n":548,"o":1.55,"t":"2026-10-15T17:55:00Z","v":299120,"vw":1.564109},{"c":1.561,"h":1.575,"l":1.56,"n":95,"o":1.575,"t":"2026-10-15T18:00:00Z","v":76604,"vw":1.569352},{"c":1.545,"h":1.57,"l":1.54,"n":316,"o":1.565,"t":"2026-10-15T18:05:00Z","v":220655,"vw":1.559303},{"c":1.5899,"h":1.6,"l":1.54,"n":655,"o":1.545,"t":"2026-10-15T18:10:00Z","v":1213109,"vw":1.568949},{"c":1.55,"h":1.585,"l":1.55,"n":276,"o":1.585,"t":"2026-10-15T18:15:00Z","v":199978,"vw":1.568744},{"c":1.54,"h":1.56,"l":1.54,"n":109,"o":1.55,"t":"2026-10-15T18:20:00Z","v":21539,"vw":1.551284},{"c":1.545,"h":1.545,"l":1.53,"n":310,"o":1.54,"t":"2026-10-15T18:25:00Z","v":103656,"vw":1.538694},{"c":1.55,"h":1.56,"l":1.545,"n":125,"o":1.545,"t":"2026-10-15T18:30:00Z","v":40300,"vw":1.548944},{"c":1.55,"h":1.5599,"l":1.55,"n":54,"o":1.555,"t":"2026-10-15T18:35:00Z","v":2799,"vw":1.554271},{"c":1.54,"h":1.555,"l":1.52,"n":288,"o":1.55,"t":"2026-10-15T18:40:00Z","v":119333,"vw":1.533719},{"c":1.545,"h":1.545,"l":1.53,"n":190,"o":1.535,"t":"2026-10-15T18:45:00Z","v":88919,"vw":1.536314},{"c":1.545,"h":1.55,"l":1.5401,"n":149,"o":1.545,"t":"2026-10-15T18:50:00Z","v":29828,"vw":1.547834},{"c":1.535,"h":1.56,"l":1.53,"n":268,"o":1.55,"t":"2026-10-15T18:55:00Z","v":85361,"vw":1.538045},{"c":1.5499,"h":1.5499,"l":1.53,"n":205,"o":1.5349,"t":"2026-10-15T19:00:00Z","v":52365,"vw":1.538802},{"c":1.55,"h":1.55,"l":1.545,"n":125,"o":1.545,"t":"2026-10-15T19:05:00Z","v":29019,"vw":1.549067},{"c":1.54,"h":1.55,"l":1.5301,"n":344,"o":1.55,"t":"2026-10-15T19:10:00Z","v":144727,"vw":1.540487},{"c":1.54,"h":1.55,"l":1.54,"n":225,"o":1.54,"t":"2026-10-15T19:15:00Z","v":26665,"vw":1.541139},{"c":1.54,"h":1.545,"l":1.54,"n":263,"o":1.54,"t":"2026-10-15T19:20:00Z","v":54261,"vw":1.543268},{"c":1.54,"h":1.545,"l":1.535,"n":235,"o":1.54,"t":"2026-10-15T19:25:00Z","v":44053,"vw":1.538573},{"c":1.55,"h":1.55,"l":1.538,"n":276,"o":1.538,"t":"2026-10-15T19:30:00Z","v":81023,"vw":1.543576},{"c":1.545,"h":1.56,"l":1.53,"n":477,"o":1.545,"t":"2026-10-15T19:35:00Z","v":151030,"vw":1.542785},{"c":1.535,"h":1.545,"l":1.53,"n":430,"o":1.54,"t":"2026-10-15T19:40:00Z","v":157036,"vw":1.533008},{"c":1.545,"h":1.55,"l":1.52,"n":504,"o":1.53,"t":"2026-10-15T19:45:00Z","v":173873,"vw":1.531604},{"c":1.5499,"h":1.5499,"l":1.53,"n":456,"o":1.545,"t":"2026-10-15T19:50:00Z","v":178941,"vw":1.537995},{"c":1.545,"h":1.55,"l":1.52,"n":1442,"o":1.545,"t":"2026-10-15T19:55:00Z","v":557636,"vw":1.540431},{"c":1.6,"h":1.6,"l":1.55,"n":12,"o":1.55,"t":"2026-10-15T20:00:00Z","v":372027,"vw":1.550086},{"c":1.6,"h":1.6,"l":1.58,"n":2,"o":1.58,"t":"2026-10-15T20:05:00Z","v":400,"vw":1.59},{"c":1.5832,"h":1.5832,"l":1.58,"n":3,"o":1.5831,"t":"2026-10-15T20:10:00Z","v":5400,"vw":1.5821},{"c":1.562,"h":1.562,"l":1.562,"n":2,"o":1.562,"t":"2026-10-15T20:25:00Z","v":500,"vw":1.562},{"c":1.5991,"h":1.5991,"l":1.57,"n":12,"o":1.5746,"t":"2026-10-15T20:50:00Z","v":2993,"vw":1.581922},{"c":1.5701,"h":1.5746,"l":1.57,"n":8,"o":1.5746,"t":"2026-10-15T21:00:00Z","v":1595,"vw":1.571759},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-15T21:20:00Z","v":1150,"vw":1.57},{"c":1.5731,"h":1.5731,"l":1.57,"n":3,"o":1.57,"t":"2026-10-15T21:30:00Z","v":597,"vw":1.571067},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-15T22:05:00Z","v":175,"vw":1.58},{"c":1.574,"h":1.5795,"l":1.57,"n":10,"o":1.57,"t":"2026-10-15T22:15:00Z","v":1990,"vw":1.57238},{"c":1.58,"h":1.58,"l":1.57,"n":13,"o":1.57,"t":"2026-10-15T22:25:00Z","v":2616,"vw":1.572665},{"c":1.5731,"h":1.574,"l":1.57,"n":8,"o":1.5731,"t":"2026-10-15T22:30:00Z","v":2000,"vw":1.57245},{"c":1.58,"h":1.58,"l":1.58,"n":3,"o":1.58,"t":"2026-10-15T22:40:00Z","v":600,"vw":1.58},{"c":1.5731,"h":1.574,"l":1.57,"n":15,"o":1.57,"t":"2026-10-15T23:00:00Z","v":4200,"vw":1.572367},{"c":1.5715,"h":1.58,"l":1.57,"n":26,"o":1.57,"t":"2026-10-15T23:05:00Z","v":4687,"vw":1.572939},{"c":1.57,"h":1.57,"l":1.57,"n":2,"o":1.57,"t":"2026-10-15T23:10:00Z","v":200,"vw":1.57},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-15T23:15:00Z","v":100,"vw":1.57},{"c":1.58,"h":1.6,"l":1.58,"n":12,"o":1.6,"t":"2026-10-16T08:45:00Z","v":873,"vw":1.58655},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-16T11:20:00Z","v":2000,"vw":1.6},{"c":1.6194,"h":1.6194,"l":1.6194,"n":1,"o":1.6194,"t":"2026-10-16T11:45:00Z","v":400,"vw":1.6194},{"c":1.616,"h":1.6209,"l":1.616,"n":3,"o":1.6209,"t":"2026-10-16T12:10:00Z","v":3015,"vw":1.61763},{"c":1.57,"h":1.57,"l":1.57,"n":19,"o":1.57,"t":"2026-10-16T12:30:00Z","v":1499,"vw":1.57},{"c":1.6097,"h":1.6097,"l":1.6097,"n":1,"o":1.6097,"t":"2026-10-16T12:50:00Z","v":308,"vw":1.6097},{"c":1.6193,"h":1.6193,"l":1.6193,"n":1,"o":1.6193,"t":"2026-10-16T13:15:00Z","v":1000,"vw":1.6193},{"c":1.6107,"h":1.6107,"l":1.6107,"n":1,"o":1.6107,"t":"2026-10-16T13:20:00Z","v":4000,"vw":1.6107},{"c":1.52,"h":1.62,"l":1.5,"n":415,"o":1.56,"t":"2026-10-16T13:30:00Z","v":296405,"vw":1.528472},{"c":1.515,"h":1.5273,"l":1.505,"n":443,"o":1.52,"t":"2026-10-16T13:35:00Z","v":368639,"vw":1.509046},{"c":1.506,"h":1.5199,"l":1.5,"n":169,"o":1.5199,"t":"2026-10-16T13:40:00Z","v":55274,"vw":1.508399},{"c":1.48,"h":1.506,"l":1.48,"n":164,"o":1.506,"t":"2026-10-16T13:45:00Z","v":59506,"vw":1.496703},{"c":1.4726,"h":1.4872,"l":1.47,"n":164,"o":1.4828,"t":"2026-10-16T13:50:00Z","v":49743,"vw":1.480503},{"c":1.4776,"h":1.4776,"l":1.47,"n":113,"o":1.475,"t":"2026-10-16T13:55:00Z","v":7605,"vw":1.474929},{"c":1.475,"h":1.48,"l":1.465,"n":211,"o":1.475,"t":"2026-10-16T14:00:00Z","v":61557,"vw":1.46903},{"c":1.496,"h":1.496,"l":1.475,"n":152,"o":1.48,"t":"2026-10-16T14:05:00Z","v":31411,"vw":1.487592},{"c":1.495,"h":1.5,"l":1.485,"n":174,"o":1.49,"t":"2026-10-16T14:10:00Z","v":57232,"vw":1.488516},{"c":1.52,"h":1.545,"l":1.49,"n":348,"o":1.4972,"t":"2026-10-16T14:15:00Z","v":1189747,"vw":1.513249},{"c":1.525,"h":1.5284,"l":1.515,"n":158,"o":1.52,"t":"2026-10-16T14:20:00Z","v":17301,"vw":1.522087},{"c":1.525,"h":1.525,"l":1.52,"n":110,"o":1.525,"t":"2026-10-16T14:25:00Z","v":14126,"vw":1.521054},{"c":1.525,"h":1.53,"l":1.52,"n":140,"o":1.525,"t":"2026-10-16T14:30:00Z","v":22309,"vw":1.52291},{"c":1.525,"h":1.53,"l":1.52,"n":94,"o":1.525,"t":"2026-10-16T14:35:00Z","v":6739,"vw":1.523048},{"c":1.525,"h":1.53,"l":1.52,"n":96,"o":1.52,"t":"2026-10-16T14:40:00Z","v":12588,"vw":1.522917},{"c":1.51,"h":1.53,"l":1.51,"n":158,"o":1.525,"t":"2026-10-16T14:45:00Z","v":26488,"vw":1.516348},{"c":1.51,"h":1.5199,"l":1.51,"n":69,"o":1.515,"t":"2026-10-16T14:50:00Z","v":10777,"vw":1.513002},{"c":1.51,"h":1.52,"l":1.51,"n":68,"o":1.51,"t":"2026-10-16T14:55:00Z","v":9828,"vw":1.512905},{"c":1.5,"h":1.52,"l":1.5,"n":135,"o":1.515,"t":"2026-10-16T15:00:00Z","v":21666,"vw":1.50937},{"c":1.48,"h":1.5,"l":1.48,"n":174,"o":1.5,"t":"2026-10-16T15:05:00Z","v":46829,"vw":1.489261},{"c":1.47,"h":1.48,"l":1.47,"n":164,"o":1.48,"t":"2026-10-16T15:10:00Z","v":43633,"vw":1.473532},{"c":1.46,"h":1.48,"l":1.46,"n":156,"o":1.475,"t":"2026-10-16T15:15:00Z","v":64642,"vw":1.470299},{"c":1.47,"h":1.47,"l":1.46,"n":213,"o":1.46,"t":"2026-10-16T15:20:00Z","v":72392,"vw":1.468937},{"c":1.475,"h":1.475,"l":1.46,"n":221,"o":1.466,"t":"2026-10-16T15:25:00Z","v":69482,"vw":1.469007},{"c":1.485,"h":1.49,"l":1.47,"n":183,"o":1.475,"t":"2026-10-16T15:30:00Z","v":60846,"vw":1.477726},{"c":1.4724,"h":1.485,"l":1.47,"n":147,"o":1.485,"t":"2026-10-16T15:35:00Z","v":46684,"vw":1.47914},{"c":1.46,"h":1.475,"l":1.46,"n":204,"o":1.47,"t":"2026-10-16T15:40:00Z","v":77593,"vw":1.465385},{"c":1.465,"h":1.47,"l":1.46,"n":184,"o":1.465,"t":"2026-10-16T15:45:00Z","v":89286,"vw":1.461625},{"c":1.455,"h":1.466,"l":1.45,"n":159,"o":1.46,"t":"2026-10-16T15:50:00Z","v":32783,"vw":1.457782},{"c":1.455,"h":1.46,"l":1.45,"n":132,"o":1.4543,"t":"2026-10-16T15:55:00Z","v":18134,"vw":1.453439},{"c":1.445,"h":1.455,"l":1.44,"n":242,"o":1.45,"t":"2026-10-16T16:00:00Z","v":69866,"vw":1.449997},{"c":1.435,"h":1.45,"l":1.425,"n":321,"o":1.445,"t":"2026-10-16T16:05:00Z","v":132550,"vw":1.433892},{"c":1.4377,"h":1.44,"l":1.43,"n":149,"o":1.43,"t":"2026-10-16T16:10:00Z","v":24786,"vw":1.437364},{"c":1.435,"h":1.45,"l":1.425,"n":331,"o":1.44,"t":"2026-10-16T16:15:00Z","v":93320,"vw":1.433073},{"c":1.445,"h":1.45,"l":1.44,"n":134,"o":1.44,"t":"2026-10-16T16:20:00Z","v":27193,"vw":1.444353},{"c":1.43,"h":1.4459,"l":1.43,"n":141,"o":1.445,"t":"2026-10-16T16:25:00Z","v":21964,"vw":1.438426},{"c":1.43,"h":1.44,"l":1.43,"n":113,"o":1.43,"t":"2026-10-16T16:30:00Z","v":14576,"vw":1.435933},{"c":1.425,"h":1.43,"l":1.4201,"n":186,"o":1.43,"t":"2026-10-16T16:35:00Z","v":33175,"vw":1.426274},{"c":1.43,"h":1.43,"l":1.42,"n":197,"o":1.43,"t":"2026-10-16T16:40:00Z","v":32327,"vw":1.427904},{"c":1.4235,"h":1.43,"l":1.42,"n":89,"o":1.42,"t":"2026-10-16T16:45:00Z","v":9862,"vw":1.426097},{"c":1.43,"h":1.43,"l":1.42,"n":126,"o":1.43,"t":"2026-10-16T16:50:00Z","v":38492,"vw":1.425002},{"c":1.42,"h":1.43,"l":1.42,"n":93,"o":1.42,"t":"2026-10-16T16:55:00Z","v":12654,"vw":1.423116},{"c":1.435,"h":1.4399,"l":1.42,"n":218,"o":1.425,"t":"2026-10-16T17:00:00Z","v":101520,"vw":1.430374},{"c":1.425,"h":1.435,"l":1.425,"n":145,"o":1.435,"t":"2026-10-16T17:05:00Z","v":23650,"vw":1.430306},{"c":1.42,"h":1.43,"l":1.42,"n":112,"o":1.425,"t":"2026-10-16T17:10:00Z","v":18327,"vw":1.426418},{"c":1.425,"h":1.43,"l":1.415,"n":239,"o":1.42,"t":"2026-10-16T17:15:00Z","v":41104,"vw":1.423289},{"c":1.425,"h":1.43,"l":1.42,"n":166,"o":1.425,"t":"2026-10-16T17:20:00Z","v":12398,"vw":1.422933},{"c":1.425,"h":1.43,"l":1.42,"n":191,"o":1.425,"t":"2026-10-16T17:25:00Z","v":11673,"vw":1.424391},{"c":1.425,"h":1.43,"l":1.42,"n":166,"o":1.42,"t":"2026-10-16T17:30:00Z","v":40750,"vw":1.425454},{"c":1.435,"h":1.435,"l":1.425,"n":186,"o":1.43,"t":"2026-10-16T17:35:00Z","v":26043,"vw":1.428768},{"c":1.425,"h":1.435,"l":1.425,"n":300,"o":1.435,"t":"2026-10-16T17:40:00Z","v":112549,"vw":1.42947},{"c":1.42,"h":1.4261,"l":1.42,"n":137,"o":1.425,"t":"2026-10-16T17:45:00Z","v":23986,"vw":1.42208},{"c":1.425,"h":1.425,"l":1.415,"n":240,"o":1.425,"t":"2026-10-16T17:50:00Z","v":50870,"vw":1.418757},{"c":1.41,"h":1.425,"l":1.41,"n":185,"o":1.425,"t":"2026-10-16T17:55:00Z","v":71009,"vw":1.415859},{"c":1.415,"h":1.42,"l":1.41,"n":201,"o":1.41,"t":"2026-10-16T18:00:00Z","v":98291,"vw":1.416589},{"c":1.41,"h":1.42,"l":1.41,"n":248,"o":1.411,"t":"2026-10-16T18:05:00Z","v":137555,"vw":1.41368},{"c":1.402,"h":1.42,"l":1.4,"n":195,"o":1.41,"t":"2026-10-16T18:10:00Z","v":92106,"vw":1.409366},{"c":1.4041,"h":1.41,"l":1.4,"n":112,"o":1.405,"t":"2026-10-16T18:15:00Z","v":48076,"vw":1.402497},{"c":1.405,"h":1.41,"l":1.4,"n":81,"o":1.41,"t":"2026-10-16T18:20:00Z","v":10964,"vw":1.403927},{"c":1.415,"h":1.42,"l":1.4,"n":298,"o":1.405,"t":"2026-10-16T18:25:00Z","v":225339,"vw":1.405755},{"c":1.445,"h":1.445,"l":1.415,"n":188,"o":1.415,"t":"2026-10-16T18:30:00Z","v":104539,"vw":1.428082},{"c":1.455,"h":1.46,"l":1.44,"n":183,"o":1.445,"t":"2026-10-16T18:35:00Z","v":75310,"vw":1.454428},{"c":1.45,"h":1.46,"l":1.45,"n":149,"o":1.455,"t":"2026-10-16T18:40:00Z","v":14312,"vw":1.454497},{"c":1.455,"h":1.46,"l":1.45,"n":170,"o":1.45,"t":"2026-10-16T18:45:00Z","v":69307,"vw":1.455475},{"c":1.445,"h":1.455,"l":1.445,"n":185,"o":1.455,"t":"2026-10-16T18:50:00Z","v":107497,"vw":1.449355},{"c":1.445,"h":1.46,"l":1.445,"n":190,"o":1.445,"t":"2026-10-16T18:55:00Z","v":47235,"vw":1.451406},{"c":1.4302,"h":1.45,"l":1.43,"n":199,"o":1.45,"t":"2026-10-16T19:00:00Z","v":58838,"vw":1.442747},{"c":1.435,"h":1.4379,"l":1.43,"n":103,"o":1.435,"t":"2026-10-16T19:05:00Z","v":28587,"vw":1.43734},{"c":1.445,"h":1.45,"l":1.43,"n":160,"o":1.435,"t":"2026-10-16T19:10:00Z","v":50217,"vw":1.43927},{"c":1.435,"h":1.445,"l":1.43,"n":221,"o":1.44,"t":"2026-10-16T19:15:00Z","v":44337,"vw":1.438816},{"c":1.435,"h":1.44,"l":1.43,"n":138,"o":1.4345,"t":"2026-10-16T19:20:00Z","v":19737,"vw":1.434839},{"c":1.42,"h":1.4394,"l":1.42,"n":248,"o":1.43,"t":"2026-10-16T19:25:00Z","v":64029,"vw":1.423027},{"c":1.41,"h":1.4294,"l":1.41,"n":195,"o":1.42,"t":"2026-10-16T19:30:00Z","v":31572,"vw":1.420581},{"c":1.41,"h":1.42,"l":1.41,"n":164,"o":1.42,"t":"2026-10-16T19:35:00Z","v":32246,"vw":1.415605},{"c":1.42,"h":1.42,"l":1.4,"n":235,"o":1.41,"t":"2026-10-16T19:40:00Z","v":141510,"vw":1.409998},{"c":1.415,"h":1.42,"l":1.41,"n":196,"o":1.415,"t":"2026-10-16T19:45:00Z","v":30606,"vw":1.414317},{"c":1.415,"h":1.42,"l":1.4,"n":354,"o":1.41,"t":"2026-10-16T19:50:00Z","v":180561,"vw":1.408821},{"c":1.42,"h":1.42,"l":1.41,"n":494,"o":1.415,"t":"2026-10-16T19:55:00Z","v":127318,"vw":1.412568},{"c":1.42,"h":1.42,"l":1.41,"n":14,"o":1.41,"t":"2026-10-16T20:00:00Z","v":826495,"vw":1.410205},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-16T20:35:00Z","v":106,"vw":1.42},{"c":1.42,"h":1.42,"l":1.4012,"n":2,"o":1.4012,"t":"2026-10-16T21:15:00Z","v":607,"vw":1.416903},{"c":1.42,"h":1.42,"l":1.42,"n":2,"o":1.42,"t":"2026-10-16T21:20:00Z","v":1004,"vw":1.42},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-16T21:40:00Z","v":100,"vw":1.42},{"c":1.42,"h":1.42,"l":1.41,"n":3,"o":1.41,"t":"2026-10-16T22:40:00Z","v":1355,"vw":1.413948},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-16T22:45:00Z","v":570,"vw":1.41},{"c":1.4199,"h":1.4199,"l":1.4199,"n":1,"o":1.4199,"t":"2026-10-16T23:15:00Z","v":212,"vw":1.4199},{"c":1.45,"h":1.53,"l":1.45,"n":3,"o":1.53,"t":"2026-10-19T09:40:00Z","v":623,"vw":1.513178},{"c":1.5,"h":1.5,"l":1.5,"n":2,"o":1.5,"t":"2026-10-19T09:45:00Z","v":200,"vw":1.5},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-19T10:05:00Z","v":869,"vw":1.45},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-10-19T10:25:00Z","v":100,"vw":1.5},{"c":1.4565,"h":1.4565,"l":1.4565,"n":2,"o":1.4565,"t":"2026-10-19T11:35:00Z","v":235,"vw":1.4565},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-19T11:45:00Z","v":321,"vw":1.46},{"c":1.458,"h":1.47,"l":1.458,"n":3,"o":1.47,"t":"2026-10-19T11:55:00Z","v":394,"vw":1.461093},{"c":1.4563,"h":1.4563,"l":1.4563,"n":1,"o":1.4563,"t":"2026-10-19T12:35:00Z","v":1200,"vw":1.4563},{"c":1.4545,"h":1.4545,"l":1.45,"n":2,"o":1.45,"t":"2026-10-19T12:40:00Z","v":545,"vw":1.451651},{"c":1.45,"h":1.45,"l":1.43,"n":3,"o":1.43,"t":"2026-10-19T12:50:00Z","v":850,"vw":1.442821},{"c":1.4201,"h":1.4201,"l":1.4201,"n":2,"o":1.4201,"t":"2026-10-19T13:05:00Z","v":1055,"vw":1.4201},{"c":1.4294,"h":1.44,"l":1.395,"n":309,"o":1.42,"t":"2026-10-19T13:30:00Z","v":180130,"vw":1.412846},{"c":1.415,"h":1.44,"l":1.415,"n":280,"o":1.4201,"t":"2026-10-19T13:35:00Z","v":167812,"vw":1.427775},{"c":1.4,"h":1.42,"l":1.4,"n":145,"o":1.415,"t":"2026-10-19T13:40:00Z","v":123145,"vw":1.40603},{"c":1.395,"h":1.4,"l":1.39,"n":138,"o":1.4,"t":"2026-10-19T13:45:00Z","v":48387,"vw":1.39605},{"c":1.395,"h":1.4,"l":1.39,"n":108,"o":1.3976,"t":"2026-10-19T13:50:00Z","v":33251,"vw":1.39669},{"c":1.395,"h":1.4,"l":1.39,"n":141,"o":1.4,"t":"2026-10-19T13:55:00Z","v":23643,"vw":1.394232},{"c":1.41,"h":1.41,"l":1.39,"n":153,"o":1.39,"t":"2026-10-19T14:00:00Z","v":109874,"vw":1.39768},{"c":1.4328,"h":1.435,"l":1.405,"n":320,"o":1.405,"t":"2026-10-19T14:05:00Z","v":138818,"vw":1.419886},{"c":1.43,"h":1.44,"l":1.43,"n":82,"o":1.43,"t":"2026-10-19T14:10:00Z","v":17423,"vw":1.43627},{"c":1.44,"h":1.45,"l":1.435,"n":121,"o":1.44,"t":"2026-10-19T14:15:00Z","v":19728,"vw":1.443531},{"c":1.45,"h":1.45,"l":1.44,"n":76,"o":1.445,"t":"2026-10-19T14:20:00Z","v":7909,"vw":1.446246},{"c":1.45,"h":1.45,"l":1.4452,"n":83,"o":1.4499,"t":"2026-10-19T14:25:00Z","v":7955,"vw":1.449334},{"c":1.445,"h":1.45,"l":1.44,"n":115,"o":1.45,"t":"2026-10-19T14:30:00Z","v":21647,"vw":1.444869},{"c":1.445,"h":1.46,"l":1.435,"n":358,"o":1.45,"t":"2026-10-19T14:35:00Z","v":126000,"vw":1.444209},{"c":1.435,"h":1.445,"l":1.43,"n":77,"o":1.445,"t":"2026-10-19T14:40:00Z","v":12981,"vw":1.440206},{"c":1.435,"h":1.445,"l":1.435,"n":81,"o":1.4398,"t":"2026-10-19T14:45:00Z","v":12728,"vw":1.440647},{"c":1.43,"h":1.44,"l":1.43,"n":61,"o":1.44,"t":"2026-10-19T14:50:00Z","v":7363,"vw":1.435661},{"c":1.435,"h":1.4497,"l":1.43,"n":138,"o":1.44,"t":"2026-10-19T14:55:00Z","v":33306,"vw":1.441702},{"c":1.435,"h":1.435,"l":1.435,"n":17,"o":1.435,"t":"2026-10-19T15:00:00Z","v":2832,"vw":1.435},{"c":1.44,"h":1.44,"l":1.435,"n":24,"o":1.435,"t":"2026-10-19T15:05:00Z","v":8412,"vw":1.439426},{"c":1.44,"h":1.44,"l":1.43,"n":39,"o":1.435,"t":"2026-10-19T15:10:00Z","v":4175,"vw":1.4334},{"c":1.44,"h":1.44,"l":1.43,"n":57,"o":1.435,"t":"2026-10-19T15:15:00Z","v":16058,"vw":1.434949},{"c":1.4341,"h":1.44,"l":1.43,"n":62,"o":1.435,"t":"2026-10-19T15:20:00Z","v":6611,"vw":1.437255},{"c":1.435,"h":1.44,"l":1.435,"n":87,"o":1.4394,"t":"2026-10-19T15:25:00Z","v":6076,"vw":1.437654},{"c":1.44,"h":1.445,"l":1.435,"n":120,"o":1.435,"t":"2026-10-19T15:30:00Z","v":83327,"vw":1.439634},{"c":1.4401,"h":1.45,"l":1.435,"n":152,"o":1.44,"t":"2026-10-19T15:35:00Z","v":51448,"vw":1.439746},{"c":1.415,"h":1.44,"l":1.415,"n":296,"o":1.44,"t":"2026-10-19T15:40:00Z","v":171559,"vw":1.431524},{"c":1.405,"h":1.42,"l":1.405,"n":63,"o":1.415,"t":"2026-10-19T15:45:00Z","v":26706,"vw":1.410697},{"c":1.405,"h":1.415,"l":1.39,"n":442,"o":1.405,"t":"2026-10-19T15:50:00Z","v":600861,"vw":1.395428},{"c":1.425,"h":1.43,"l":1.405,"n":478,"o":1.41,"t":"2026-10-19T15:55:00Z","v":157893,"vw":1.413522},{"c":1.415,"h":1.435,"l":1.41,"n":189,"o":1.43,"t":"2026-10-19T16:00:00Z","v":43812,"vw":1.41797},{"c":1.42,"h":1.42,"l":1.415,"n":36,"o":1.42,"t":"2026-10-19T16:05:00Z","v":7276,"vw":1.419683},{"c":1.425,"h":1.425,"l":1.41,"n":277,"o":1.415,"t":"2026-10-19T16:10:00Z","v":75243,"vw":1.420186},{"c":1.425,"h":1.43,"l":1.425,"n":59,"o":1.425,"t":"2026-10-19T16:15:00Z","v":5411,"vw":1.425442},{"c":1.43,"h":1.43,"l":1.42,"n":84,"o":1.42,"t":"2026-10-19T16:20:00Z","v":4307,"vw":1.426336},{"c":1.45,"h":1.45,"l":1.42,"n":110,"o":1.43,"t":"2026-10-19T16:25:00Z","v":36044,"vw":1.424629},{"c":1.445,"h":1.445,"l":1.43,"n":77,"o":1.445,"t":"2026-10-19T16:30:00Z","v":30096,"vw":1.434947},{"c":1.45,"h":1.45,"l":1.445,"n":51,"o":1.445,"t":"2026-10-19T16:35:00Z","v":4114,"vw":1.445914},{"c":1.445,"h":1.45,"l":1.44,"n":37,"o":1.445,"t":"2026-10-19T16:40:00Z","v":6483,"vw":1.446267},{"c":1.445,"h":1.45,"l":1.44,"n":54,"o":1.44,"t":"2026-10-19T16:45:00Z","v":37648,"vw":1.440616},{"c":1.45,"h":1.45,"l":1.44,"n":38,"o":1.445,"t":"2026-10-19T16:50:00Z","v":2477,"vw":1.4453},{"c":1.455,"h":1.455,"l":1.445,"n":82,"o":1.445,"t":"2026-10-19T16:55:00Z","v":8966,"vw":1.450301},{"c":1.4599,"h":1.4599,"l":1.445,"n":95,"o":1.45,"t":"2026-10-19T17:00:00Z","v":21235,"vw":1.453142},{"c":1.455,"h":1.455,"l":1.445,"n":80,"o":1.455,"t":"2026-10-19T17:05:00Z","v":8528,"vw":1.45037},{"c":1.455,"h":1.46,"l":1.45,"n":26,"o":1.46,"t":"2026-10-19T17:10:00Z","v":14650,"vw":1.457842},{"c":1.4624,"h":1.465,"l":1.455,"n":77,"o":1.455,"t":"2026-10-19T17:15:00Z","v":11584,"vw":1.459761},{"c":1.455,"h":1.465,"l":1.455,"n":54,"o":1.46,"t":"2026-10-19T17:20:00Z","v":9752,"vw":1.462751},{"c":1.465,"h":1.47,"l":1.46,"n":51,"o":1.46,"t":"2026-10-19T17:25:00Z","v":10903,"vw":1.463578},{"c":1.455,"h":1.4699,"l":1.455,"n":97,"o":1.46,"t":"2026-10-19T17:30:00Z","v":28971,"vw":1.460052},{"c":1.46,"h":1.46,"l":1.455,"n":49,"o":1.455,"t":"2026-10-19T17:35:00Z","v":9119,"vw":1.459612},{"c":1.46,"h":1.46,"l":1.455,"n":43,"o":1.455,"t":"2026-10-19T17:40:00Z","v":5110,"vw":1.45712},{"c":1.455,"h":1.465,"l":1.45,"n":125,"o":1.4502,"t":"2026-10-19T17:45:00Z","v":40649,"vw":1.459467},{"c":1.455,"h":1.455,"l":1.45,"n":28,"o":1.45,"t":"2026-10-19T17:50:00Z","v":2885,"vw":1.452994},{"c":1.46,"h":1.46,"l":1.455,"n":55,"o":1.455,"t":"2026-10-19T17:55:00Z","v":8230,"vw":1.45979},{"c":1.455,"h":1.46,"l":1.45,"n":46,"o":1.46,"t":"2026-10-19T18:00:00Z","v":4463,"vw":1.454538},{"c":1.455,"h":1.46,"l":1.45,"n":68,"o":1.45,"t":"2026-10-19T18:05:00Z","v":57175,"vw":1.45834},{"c":1.465,"h":1.47,"l":1.455,"n":109,"o":1.46,"t":"2026-10-19T18:10:00Z","v":32424,"vw":1.462088},{"c":1.47,"h":1.47,"l":1.465,"n":113,"o":1.465,"t":"2026-10-19T18:15:00Z","v":42809,"vw":1.469955},{"c":1.465,"h":1.47,"l":1.464,"n":75,"o":1.47,"t":"2026-10-19T18:20:00Z","v":9769,"vw":1.465415},{"c":1.465,"h":1.47,"l":1.46,"n":65,"o":1.465,"t":"2026-10-19T18:25:00Z","v":11255,"vw":1.461403},{"c":1.465,"h":1.4754,"l":1.46,"n":184,"o":1.46,"t":"2026-10-19T18:30:00Z","v":68478,"vw":1.469009},{"c":1.46,"h":1.47,"l":1.46,"n":77,"o":1.465,"t":"2026-10-19T18:35:00Z","v":11818,"vw":1.464432},{"c":1.475,"h":1.4796,"l":1.465,"n":192,"o":1.4677,"t":"2026-10-19T18:40:00Z","v":56866,"vw":1.470603},{"c":1.47,"h":1.475,"l":1.47,"n":64,"o":1.47,"t":"2026-10-19T18:45:00Z","v":10303,"vw":1.471133},{"c":1.47,"h":1.48,"l":1.47,"n":82,"o":1.47,"t":"2026-10-19T18:50:00Z","v":14350,"vw":1.475806},{"c":1.4757,"h":1.48,"l":1.47,"n":78,"o":1.4711,"t":"2026-10-19T18:55:00Z","v":7875,"vw":1.473512},{"c":1.4715,"h":1.48,"l":1.47,"n":87,"o":1.48,"t":"2026-10-19T19:00:00Z","v":30051,"vw":1.475912},{"c":1.475,"h":1.48,"l":1.47,"n":88,"o":1.48,"t":"2026-10-19T19:05:00Z","v":10006,"vw":1.473255},{"c":1.475,"h":1.48,"l":1.47,"n":212,"o":1.48,"t":"2026-10-19T19:10:00Z","v":49263,"vw":1.471649},{"c":1.485,"h":1.49,"l":1.47,"n":203,"o":1.475,"t":"2026-10-19T19:15:00Z","v":103462,"vw":1.479392},{"c":1.49,"h":1.495,"l":1.4818,"n":275,"o":1.485,"t":"2026-10-19T19:20:00Z","v":88304,"vw":1.489405},{"c":1.5,"h":1.5,"l":1.48,"n":211,"o":1.4878,"t":"2026-10-19T19:25:00Z","v":46047,"vw":1.491244},{"c":1.495,"h":1.5,"l":1.495,"n":134,"o":1.4953,"t":"2026-10-19T19:30:00Z","v":49202,"vw":1.499863},{"c":1.5,"h":1.5,"l":1.49,"n":133,"o":1.495,"t":"2026-10-19T19:35:00Z","v":18848,"vw":1.495817},{"c":1.495,"h":1.5,"l":1.495,"n":164,"o":1.495,"t":"2026-10-19T19:40:00Z","v":23096,"vw":1.496175},{"c":1.495,"h":1.5,"l":1.49,"n":215,"o":1.498,"t":"2026-10-19T19:45:00Z","v":30150,"vw":1.495526},{"c":1.495,"h":1.5,"l":1.485,"n":395,"o":1.49,"t":"2026-10-19T19:50:00Z","v":142477,"vw":1.49371},{"c":1.485,"h":1.5,"l":1.48,"n":989,"o":1.495,"t":"2026-10-19T19:55:00Z","v":334595,"vw":1.490239},{"c":1.5514,"h":1.5514,"l":1.48,"n":21,"o":1.48,"t":"2026-10-19T20:00:00Z","v":612487,"vw":1.48009},{"c":1.5254,"h":1.5254,"l":1.5254,"n":1,"o":1.5254,"t":"2026-10-19T20:05:00Z","v":2000,"vw":1.5254},{"c":1.5235,"h":1.5235,"l":1.5235,"n":1,"o":1.5235,"t":"2026-10-19T20:10:00Z","v":150,"vw":1.5235},{"c":1.497,"h":1.497,"l":1.497,"n":1,"o":1.497,"t":"2026-10-19T20:15:00Z","v":335,"vw":1.497},{"c":1.4988,"h":1.4988,"l":1.49,"n":4,"o":1.49,"t":"2026-10-19T20:20:00Z","v":823,"vw":1.491107},{"c":1.4809,"h":1.4809,"l":1.4809,"n":2,"o":1.4809,"t":"2026-10-19T20:45:00Z","v":531,"vw":1.4809},{"c":1.5,"h":1.5,"l":1.4986,"n":2,"o":1.4986,"t":"2026-10-19T21:05:00Z","v":2480,"vw":1.4993},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-19T21:25:00Z","v":288,"vw":1.48},{"c":1.4937,"h":1.4937,"l":1.4937,"n":1,"o":1.4937,"t":"2026-10-19T21:45:00Z","v":200,"vw":1.4937},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-19T23:25:00Z","v":185,"vw":1.48},{"c":1.5,"h":1.5,"l":1.5,"n":2,"o":1.5,"t":"2026-10-20T08:00:00Z","v":338,"vw":1.5},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-20T09:25:00Z","v":110,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-20T09:50:00Z","v":492,"vw":1.48},{"c":1.4537,"h":1.4537,"l":1.4537,"n":1,"o":1.4537,"t":"2026-10-20T12:35:00Z","v":1700,"vw":1.4537},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-20T12:55:00Z","v":271,"vw":1.48},{"c":1.49,"h":1.513,"l":1.45,"n":71,"o":1.513,"t":"2026-10-20T13:30:00Z","v":76205,"vw":1.464302},{"c":1.52,"h":1.52,"l":1.4961,"n":61,"o":1.5,"t":"2026-10-20T13:35:00Z","v":23198,"vw":1.514047},{"c":1.525,"h":1.53,"l":1.5201,"n":58,"o":1.525,"t":"2026-10-20T13:40:00Z","v":8444,"vw":1.526128},{"c":1.535,"h":1.535,"l":1.525,"n":75,"o":1.525,"t":"2026-10-20T13:45:00Z","v":9105,"vw":1.530406},{"c":1.545,"h":1.56,"l":1.535,"n":234,"o":1.535,"t":"2026-10-20T13:50:00Z","v":63660,"vw":1.545983},{"c":1.56,"h":1.56,"l":1.545,"n":177,"o":1.5472,"t":"2026-10-20T13:55:00Z","v":30641,"vw":1.54982},{"c":1.555,"h":1.565,"l":1.545,"n":175,"o":1.55,"t":"2026-10-20T14:00:00Z","v":73602,"vw":1.551513},{"c":1.55,"h":1.56,"l":1.545,"n":111,"o":1.55,"t":"2026-10-20T14:05:00Z","v":39305,"vw":1.550131},{"c":1.565,"h":1.565,"l":1.55,"n":114,"o":1.555,"t":"2026-10-20T14:10:00Z","v":28254,"vw":1.558314},{"c":1.575,"h":1.5776,"l":1.565,"n":71,"o":1.57,"t":"2026-10-20T14:15:00Z","v":28609,"vw":1.570099},{"c":1.565,"h":1.58,"l":1.5528,"n":138,"o":1.58,"t":"2026-10-20T14:20:00Z","v":35386,"vw":1.565127},{"c":1.58,"h":1.58,"l":1.565,"n":41,"o":1.565,"t":"2026-10-20T14:25:00Z","v":5094,"vw":1.571789},{"c":1.575,"h":1.58,"l":1.5725,"n":36,"o":1.5725,"t":"2026-10-20T14:30:00Z","v":2927,"vw":1.575074},{"c":1.585,"h":1.59,"l":1.57,"n":67,"o":1.58,"t":"2026-10-20T14:35:00Z","v":19694,"vw":1.581173},{"c":1.595,"h":1.6,"l":1.585,"n":136,"o":1.59,"t":"2026-10-20T14:40:00Z","v":41044,"vw":1.591781},{"c":1.59,"h":1.6,"l":1.58,"n":309,"o":1.6,"t":"2026-10-20T14:45:00Z","v":104033,"vw":1.59135},{"c":1.585,"h":1.585,"l":1.585,"n":56,"o":1.585,"t":"2026-10-20T14:50:00Z","v":14923,"vw":1.585},{"c":1.5834,"h":1.59,"l":1.58,"n":56,"o":1.5801,"t":"2026-10-20T14:55:00Z","v":29484,"vw":1.582712},{"c":1.6,"h":1.6,"l":1.58,"n":98,"o":1.585,"t":"2026-10-20T15:00:00Z","v":20132,"vw":1.591564},{"c":1.605,"h":1.61,"l":1.595,"n":81,"o":1.5964,"t":"2026-10-20T15:05:00Z","v":23916,"vw":1.602611},{"c":1.59,"h":1.605,"l":1.58,"n":141,"o":1.605,"t":"2026-10-20T15:10:00Z","v":32985,"vw":1.594771},{"c":1.598,"h":1.598,"l":1.58,"n":79,"o":1.58,"t":"2026-10-20T15:15:00Z","v":15449,"vw":1.588907},{"c":1.585,"h":1.6,"l":1.585,"n":138,"o":1.6,"t":"2026-10-20T15:20:00Z","v":32551,"vw":1.589662},{"c":1.6,"h":1.6,"l":1.585,"n":62,"o":1.59,"t":"2026-10-20T15:25:00Z","v":66901,"vw":1.587035},{"c":1.585,"h":1.59,"l":1.585,"n":57,"o":1.59,"t":"2026-10-20T15:30:00Z","v":8224,"vw":1.588909},{"c":1.59,"h":1.6,"l":1.585,"n":58,"o":1.585,"t":"2026-10-20T15:35:00Z","v":5730,"vw":1.589328},{"c":1.59,"h":1.595,"l":1.59,"n":33,"o":1.595,"t":"2026-10-20T15:40:00Z","v":5406,"vw":1.592727},{"c":1.5869,"h":1.59,"l":1.58,"n":77,"o":1.59,"t":"2026-10-20T15:45:00Z","v":17090,"vw":1.58853},{"c":1.595,"h":1.595,"l":1.585,"n":87,"o":1.585,"t":"2026-10-20T15:50:00Z","v":19143,"vw":1.589405},{"c":1.595,"h":1.595,"l":1.59,"n":53,"o":1.59,"t":"2026-10-20T15:55:00Z","v":9983,"vw":1.592294},{"c":1.585,"h":1.595,"l":1.585,"n":87,"o":1.595,"t":"2026-10-20T16:00:00Z","v":19975,"vw":1.589585},{"c":1.585,"h":1.585,"l":1.5831,"n":26,"o":1.585,"t":"2026-10-20T16:05:00Z","v":51964,"vw":1.583154},{"c":1.57,"h":1.585,"l":1.57,"n":88,"o":1.58,"t":"2026-10-20T16:10:00Z","v":14323,"vw":1.579419},{"c":1.56,"h":1.58,"l":1.56,"n":79,"o":1.57,"t":"2026-10-20T16:15:00Z","v":17688,"vw":1.570289},{"c":1.565,"h":1.57,"l":1.56,"n":53,"o":1.56,"t":"2026-10-20T16:20:00Z","v":10551,"vw":1.564558},{"c":1.575,"h":1.58,"l":1.57,"n":71,"o":1.57,"t":"2026-10-20T16:25:00Z","v":18555,"vw":1.570619},{"c":1.585,"h":1.59,"l":1.575,"n":63,"o":1.58,"t":"2026-10-20T16:30:00Z","v":17081,"vw":1.580476},{"c":1.58,"h":1.59,"l":1.58,"n":23,"o":1.59,"t":"2026-10-20T16:35:00Z","v":2247,"vw":1.581667},{"c":1.585,"h":1.585,"l":1.58,"n":48,"o":1.58,"t":"2026-10-20T16:40:00Z","v":3136,"vw":1.580605},{"c":1.59,"h":1.59,"l":1.58,"n":28,"o":1.585,"t":"2026-10-20T16:45:00Z","v":2533,"vw":1.584138},{"c":1.58,"h":1.59,"l":1.575,"n":108,"o":1.585,"t":"2026-10-20T16:50:00Z","v":12388,"vw":1.580236},{"c":1.58,"h":1.58,"l":1.575,"n":41,"o":1.575,"t":"2026-10-20T16:55:00Z","v":1696,"vw":1.575669},{"c":1.575,"h":1.58,"l":1.57,"n":34,"o":1.575,"t":"2026-10-20T17:00:00Z","v":4947,"vw":1.5755},{"c":1.58,"h":1.58,"l":1.57,"n":23,"o":1.575,"t":"2026-10-20T17:05:00Z","v":1943,"vw":1.575263},{"c":1.58,"h":1.58,"l":1.57,"n":32,"o":1.57,"t":"2026-10-20T17:10:00Z","v":1862,"vw":1.576559},{"c":1.58,"h":1.585,"l":1.578,"n":66,"o":1.58,"t":"2026-10-20T17:15:00Z","v":63654,"vw":1.580008},{"c":1.585,"h":1.59,"l":1.58,"n":49,"o":1.58,"t":"2026-10-20T17:20:00Z","v":26727,"vw":1.589192},{"c":1.58,"h":1.59,"l":1.58,"n":65,"o":1.585,"t":"2026-10-20T17:25:00Z","v":4836,"vw":1.586235},{"c":1.585,"h":1.59,"l":1.58,"n":48,"o":1.585,"t":"2026-10-20T17:30:00Z","v":3302,"vw":1.584671},{"c":1.59,"h":1.59,"l":1.58,"n":66,"o":1.585,"t":"2026-10-20T17:35:00Z","v":17396,"vw":1.589221},{"c":1.59,"h":1.59,"l":1.58,"n":55,"o":1.59,"t":"2026-10-20T17:40:00Z","v":9324,"vw":1.587881},{"c":1.5875,"h":1.59,"l":1.585,"n":72,"o":1.59,"t":"2026-10-20T17:45:00Z","v":29956,"vw":1.589181},{"c":1.59,"h":1.59,"l":1.58,"n":73,"o":1.59,"t":"2026-10-20T17:50:00Z","v":11451,"vw":1.588504},{"c":1.59,"h":1.59,"l":1.58,"n":67,"o":1.5872,"t":"2026-10-20T17:55:00Z","v":23190,"vw":1.589812},{"c":1.5899,"h":1.59,"l":1.58,"n":43,"o":1.585,"t":"2026-10-20T18:00:00Z","v":9331,"vw":1.585394},{"c":1.59,"h":1.59,"l":1.58,"n":67,"o":1.59,"t":"2026-10-20T18:05:00Z","v":7877,"vw":1.587307},{"c":1.595,"h":1.595,"l":1.59,"n":141,"o":1.59,"t":"2026-10-20T18:10:00Z","v":69324,"vw":1.59061},{"c":1.585,"h":1.6,"l":1.585,"n":111,"o":1.595,"t":"2026-10-20T18:15:00Z","v":49475,"vw":1.593469},{"c":1.6,"h":1.6,"l":1.585,"n":125,"o":1.585,"t":"2026-10-20T18:20:00Z","v":67926,"vw":1.592087},{"c":1.595,"h":1.6,"l":1.595,"n":21,"o":1.6,"t":"2026-10-20T18:25:00Z","v":1875,"vw":1.59666},{"c":1.59,"h":1.6,"l":1.59,"n":96,"o":1.5957,"t":"2026-10-20T18:30:00Z","v":15420,"vw":1.591073},{"c":1.595,"h":1.595,"l":1.58,"n":89,"o":1.585,"t":"2026-10-20T18:35:00Z","v":65469,"vw":1.589859},{"c":1.605,"h":1.61,"l":1.6,"n":72,"o":1.6,"t":"2026-10-20T18:40:00Z","v":18551,"vw":1.60108},{"c":1.61,"h":1.61,"l":1.605,"n":184,"o":1.605,"t":"2026-10-20T18:45:00Z","v":96152,"vw":1.609197},{"c":1.605,"h":1.61,"l":1.6007,"n":105,"o":1.61,"t":"2026-10-20T18:50:00Z","v":64059,"vw":1.609036},{"c":1.61,"h":1.61,"l":1.605,"n":47,"o":1.605,"t":"2026-10-20T18:55:00Z","v":5721,"vw":1.607706},{"c":1.61,"h":1.61,"l":1.605,"n":60,"o":1.61,"t":"2026-10-20T19:00:00Z","v":6067,"vw":1.607399},{"c":1.62,"h":1.62,"l":1.595,"n":379,"o":1.61,"t":"2026-10-20T19:05:00Z","v":104599,"vw":1.606256},{"c":1.62,"h":1.625,"l":1.615,"n":298,"o":1.6197,"t":"2026-10-20T19:10:00Z","v":270914,"vw":1.618744},{"c":1.605,"h":1.615,"l":1.6,"n":146,"o":1.615,"t":"2026-10-20T19:15:00Z","v":54857,"vw":1.609217},{"c":1.6,"h":1.605,"l":1.59,"n":167,"o":1.605,"t":"2026-10-20T19:20:00Z","v":103006,"vw":1.599713},{"c":1.61,"h":1.61,"l":1.605,"n":73,"o":1.605,"t":"2026-10-20T19:25:00Z","v":7725,"vw":1.606503},{"c":1.605,"h":1.62,"l":1.605,"n":249,"o":1.61,"t":"2026-10-20T19:30:00Z","v":164186,"vw":1.612556},{"c":1.62,"h":1.62,"l":1.605,"n":166,"o":1.605,"t":"2026-10-20T19:35:00Z","v":55791,"vw":1.610601},{"c":1.615,"h":1.63,"l":1.615,"n":276,"o":1.62,"t":"2026-10-20T19:40:00Z","v":109296,"vw":1.623587},{"c":1.615,"h":1.62,"l":1.61,"n":178,"o":1.615,"t":"2026-10-20T19:45:00Z","v":35325,"vw":1.615848},{"c":1.605,"h":1.615,"l":1.6,"n":287,"o":1.61,"t":"2026-10-20T19:50:00Z","v":147088,"vw":1.60739},{"c":1.605,"h":1.62,"l":1.595,"n":927,"o":1.61,"t":"2026-10-20T19:55:00Z","v":311168,"vw":1.604281},{"c":1.61,"h":1.61,"l":1.605,"n":8,"o":1.61,"t":"2026-10-20T20:00:00Z","v":308273,"vw":1.609998},{"c":1.63,"h":1.63,"l":1.62,"n":5,"o":1.63,"t":"2026-10-20T20:05:00Z","v":4900,"vw":1.62681},{"c":1.6267,"h":1.6267,"l":1.6267,"n":1,"o":1.6267,"t":"2026-10-20T20:15:00Z","v":620,"vw":1.6267},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-20T21:00:00Z","v":32860,"vw":1.61},{"c":1.62,"h":1.62,"l":1.62,"n":2,"o":1.62,"t":"2026-10-20T21:50:00Z","v":319,"vw":1.62},{"c":1.6252,"h":1.6252,"l":1.6252,"n":1,"o":1.6252,"t":"2026-10-20T21:55:00Z","v":200,"vw":1.6252},{"c":1.59,"h":1.59,"l":1.59,"n":5,"o":1.59,"t":"2026-10-20T22:50:00Z","v":324,"vw":1.59},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-20T23:05:00Z","v":100,"vw":1.63},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-20T23:30:00Z","v":122,"vw":1.6},{"c":1.6281,"h":1.6281,"l":1.6281,"n":1,"o":1.6281,"t":"2026-10-21T11:50:00Z","v":555,"vw":1.6281},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-21T12:00:00Z","v":100,"vw":1.63},{"c":1.6254,"h":1.6254,"l":1.6254,"n":1,"o":1.6254,"t":"2026-10-21T12:45:00Z","v":3000,"vw":1.6254},{"c":1.6065,"h":1.6065,"l":1.6065,"n":1,"o":1.6065,"t":"2026-10-21T13:15:00Z","v":1962,"vw":1.6065},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-21T13:20:00Z","v":423,"vw":1.63},{"c":1.615,"h":1.62,"l":1.58,"n":152,"o":1.61,"t":"2026-10-21T13:30:00Z","v":45592,"vw":1.601202},{"c":1.6102,"h":1.62,"l":1.6,"n":66,"o":1.61,"t":"2026-10-21T13:35:00Z","v":24000,"vw":1.603852},{"c":1.615,"h":1.635,"l":1.61,"n":196,"o":1.61,"t":"2026-10-21T13:40:00Z","v":75777,"vw":1.622964},{"c":1.615,"h":1.63,"l":1.61,"n":132,"o":1.61,"t":"2026-10-21T13:45:00Z","v":27142,"vw":1.622494},{"c":1.61,"h":1.625,"l":1.61,"n":87,"o":1.615,"t":"2026-10-21T13:50:00Z","v":17783,"vw":1.619629},{"c":1.6,"h":1.6172,"l":1.6,"n":48,"o":1.6172,"t":"2026-10-21T13:55:00Z","v":7094,"vw":1.606235},{"c":1.58,"h":1.61,"l":1.58,"n":267,"o":1.605,"t":"2026-10-21T14:00:00Z","v":103477,"vw":1.594594},{"c":1.585,"h":1.585,"l":1.57,"n":218,"o":1.58,"t":"2026-10-21T14:05:00Z","v":58883,"vw":1.577098},{"c":1.605,"h":1.605,"l":1.58,"n":437,"o":1.58,"t":"2026-10-21T14:10:00Z","v":163197,"vw":1.597683},{"c":1.6,"h":1.6099,"l":1.595,"n":136,"o":1.605,"t":"2026-10-21T14:15:00Z","v":79301,"vw":1.599998},{"c":1.605,"h":1.61,"l":1.6,"n":88,"o":1.6,"t":"2026-10-21T14:20:00Z","v":11413,"vw":1.605187},{"c":1.605,"h":1.61,"l":1.6,"n":115,"o":1.6097,"t":"2026-10-21T14:25:00Z","v":10244,"vw":1.605086},{"c":1.6,"h":1.62,"l":1.6,"n":233,"o":1.61,"t":"2026-10-21T14:30:00Z","v":54467,"vw":1.609151},{"c":1.6,"h":1.6093,"l":1.6,"n":43,"o":1.6,"t":"2026-10-21T14:35:00Z","v":6916,"vw":1.602576},{"c":1.61,"h":1.61,"l":1.6,"n":80,"o":1.605,"t":"2026-10-21T14:40:00Z","v":10183,"vw":1.605868},{"c":1.605,"h":1.61,"l":1.605,"n":87,"o":1.605,"t":"2026-10-21T14:45:00Z","v":13560,"vw":1.606933},{"c":1.61,"h":1.61,"l":1.6,"n":106,"o":1.605,"t":"2026-10-21T14:50:00Z","v":16001,"vw":1.60735},{"c":1.59,"h":1.61,"l":1.59,"n":125,"o":1.61,"t":"2026-10-21T14:55:00Z","v":38691,"vw":1.6005},{"c":1.585,"h":1.6,"l":1.585,"n":120,"o":1.59,"t":"2026-10-21T15:00:00Z","v":36218,"vw":1.588622},{"c":1.5807,"h":1.59,"l":1.58,"n":75,"o":1.585,"t":"2026-10-21T15:05:00Z","v":17569,"vw":1.588166},{"c":1.595,"h":1.605,"l":1.585,"n":225,"o":1.59,"t":"2026-10-21T15:10:00Z","v":93029,"vw":1.596502},{"c":1.59,"h":1.5971,"l":1.59,"n":104,"o":1.595,"t":"2026-10-21T15:15:00Z","v":10682,"vw":1.59327},{"c":1.593,"h":1.595,"l":1.59,"n":140,"o":1.59,"t":"2026-10-21T15:20:00Z","v":10625,"vw":1.592051},{"c":1.585,"h":1.6,"l":1.585,"n":216,"o":1.59,"t":"2026-10-21T15:25:00Z","v":36032,"vw":1.590278},{"c":1.585,"h":1.585,"l":1.58,"n":58,"o":1.585,"t":"2026-10-21T15:30:00Z","v":11112,"vw":1.584111},{"c":1.58,"h":1.59,"l":1.575,"n":147,"o":1.58,"t":"2026-10-21T15:35:00Z","v":25903,"vw":1.579708},{"c":1.575,"h":1.58,"l":1.572,"n":77,"o":1.575,"t":"2026-10-21T15:40:00Z","v":43045,"vw":1.576304},{"c":1.575,"h":1.58,"l":1.5701,"n":66,"o":1.5799,"t":"2026-10-21T15:45:00Z","v":11724,"vw":1.57578},{"c":1.575,"h":1.58,"l":1.57,"n":52,"o":1.58,"t":"2026-10-21T15:50:00Z","v":5488,"vw":1.575},{"c":1.575,"h":1.58,"l":1.57,"n":52,"o":1.58,"t":"2026-10-21T15:55:00Z","v":15071,"vw":1.578054},{"c":1.57,"h":1.575,"l":1.57,"n":49,"o":1.57,"t":"2026-10-21T16:00:00Z","v":9400,"vw":1.570774},{"c":1.57,"h":1.575,"l":1.57,"n":74,"o":1.575,"t":"2026-10-21T16:05:00Z","v":9477,"vw":1.571359},{"c":1.56,"h":1.57,"l":1.56,"n":150,"o":1.57,"t":"2026-10-21T16:10:00Z","v":35836,"vw":1.567973},{"c":1.56,"h":1.565,"l":1.56,"n":110,"o":1.56,"t":"2026-10-21T16:15:00Z","v":8617,"vw":1.563217},{"c":1.55,"h":1.565,"l":1.55,"n":143,"o":1.56,"t":"2026-10-21T16:20:00Z","v":34475,"vw":1.557905},{"c":1.555,"h":1.555,"l":1.55,"n":51,"o":1.55,"t":"2026-10-21T16:25:00Z","v":5322,"vw":1.554152},{"c":1.555,"h":1.5599,"l":1.55,"n":60,"o":1.5551,"t":"2026-10-21T16:30:00Z","v":14801,"vw":1.556522},{"c":1.58,"h":1.58,"l":1.55,"n":153,"o":1.555,"t":"2026-10-21T16:35:00Z","v":42463,"vw":1.562043},{"c":1.58,"h":1.58,"l":1.57,"n":48,"o":1.58,"t":"2026-10-21T16:40:00Z","v":8104,"vw":1.576867},{"c":1.575,"h":1.58,"l":1.57,"n":71,"o":1.58,"t":"2026-10-21T16:45:00Z","v":10933,"vw":1.576066},{"c":1.58,"h":1.58,"l":1.57,"n":102,"o":1.58,"t":"2026-10-21T16:50:00Z","v":17784,"vw":1.577522},{"c":1.57,"h":1.58,"l":1.56,"n":137,"o":1.58,"t":"2026-10-21T16:55:00Z","v":41897,"vw":1.56927},{"c":1.57,"h":1.57,"l":1.5604,"n":36,"o":1.565,"t":"2026-10-21T17:00:00Z","v":5815,"vw":1.564697},{"c":1.5661,"h":1.57,"l":1.56,"n":63,"o":1.57,"t":"2026-10-21T17:05:00Z","v":8793,"vw":1.568325},{"c":1.57,"h":1.57,"l":1.565,"n":198,"o":1.57,"t":"2026-10-21T17:10:00Z","v":29862,"vw":1.567723},{"c":1.565,"h":1.57,"l":1.56,"n":56,"o":1.565,"t":"2026-10-21T17:15:00Z","v":11346,"vw":1.56764},{"c":1.56,"h":1.57,"l":1.56,"n":70,"o":1.565,"t":"2026-10-21T17:20:00Z","v":7350,"vw":1.565045},{"c":1.55,"h":1.565,"l":1.55,"n":188,"o":1.565,"t":"2026-10-21T17:25:00Z","v":49633,"vw":1.560228},{"c":1.555,"h":1.56,"l":1.55,"n":65,"o":1.555,"t":"2026-10-21T17:30:00Z","v":17020,"vw":1.55511},{"c":1.565,"h":1.565,"l":1.555,"n":117,"o":1.555,"t":"2026-10-21T17:35:00Z","v":32057,"vw":1.559432},{"c":1.5668,"h":1.57,"l":1.565,"n":49,"o":1.565,"t":"2026-10-21T17:40:00Z","v":4570,"vw":1.566597},{"c":1.555,"h":1.565,"l":1.555,"n":90,"o":1.56,"t":"2026-10-21T17:45:00Z","v":16958,"vw":1.559538},{"c":1.555,"h":1.555,"l":1.555,"n":27,"o":1.555,"t":"2026-10-21T17:50:00Z","v":3936,"vw":1.555},{"c":1.555,"h":1.5594,"l":1.55,"n":32,"o":1.555,"t":"2026-10-21T17:55:00Z","v":6647,"vw":1.554627},{"c":1.55,"h":1.56,"l":1.55,"n":63,"o":1.555,"t":"2026-10-21T18:00:00Z","v":20989,"vw":1.550623},{"c":1.55,"h":1.56,"l":1.55,"n":51,"o":1.555,"t":"2026-10-21T18:05:00Z","v":9856,"vw":1.552127},{"c":1.555,"h":1.56,"l":1.54,"n":254,"o":1.55,"t":"2026-10-21T18:10:00Z","v":127305,"vw":1.551248},{"c":1.54,"h":1.555,"l":1.54,"n":84,"o":1.555,"t":"2026-10-21T18:15:00Z","v":29338,"vw":1.550127},{"c":1.55,"h":1.55,"l":1.54,"n":46,"o":1.54,"t":"2026-10-21T18:20:00Z","v":4540,"vw":1.544865},{"c":1.54,"h":1.55,"l":1.54,"n":78,"o":1.55,"t":"2026-10-21T18:25:00Z","v":17866,"vw":1.542762},{"c":1.545,"h":1.55,"l":1.54,"n":64,"o":1.54,"t":"2026-10-21T18:30:00Z","v":6741,"vw":1.544822},{"c":1.545,"h":1.55,"l":1.54,"n":67,"o":1.55,"t":"2026-10-21T18:35:00Z","v":6316,"vw":1.547967},{"c":1.545,"h":1.55,"l":1.54,"n":92,"o":1.54,"t":"2026-10-21T18:40:00Z","v":6645,"vw":1.545419},{"c":1.535,"h":1.55,"l":1.53,"n":136,"o":1.545,"t":"2026-10-21T18:45:00Z","v":37588,"vw":1.537797},{"c":1.535,"h":1.535,"l":1.53,"n":59,"o":1.535,"t":"2026-10-21T18:50:00Z","v":3874,"vw":1.53339},{"c":1.5258,"h":1.535,"l":1.52,"n":154,"o":1.535,"t":"2026-10-21T18:55:00Z","v":29863,"vw":1.527221},{"c":1.525,"h":1.53,"l":1.5201,"n":67,"o":1.525,"t":"2026-10-21T19:00:00Z","v":33847,"vw":1.524995},{"c":1.525,"h":1.53,"l":1.525,"n":71,"o":1.525,"t":"2026-10-21T19:05:00Z","v":15768,"vw":1.528708},{"c":1.515,"h":1.525,"l":1.51,"n":114,"o":1.525,"t":"2026-10-21T19:10:00Z","v":39485,"vw":1.519113},{"c":1.52,"h":1.52,"l":1.5146,"n":119,"o":1.515,"t":"2026-10-21T19:15:00Z","v":44562,"vw":1.518632},{"c":1.515,"h":1.52,"l":1.51,"n":73,"o":1.5102,"t":"2026-10-21T19:20:00Z","v":19068,"vw":1.516299},{"c":1.525,"h":1.53,"l":1.515,"n":246,"o":1.52,"t":"2026-10-21T19:25:00Z","v":88443,"vw":1.525026},{"c":1.535,"h":1.535,"l":1.52,"n":194,"o":1.5298,"t":"2026-10-21T19:30:00Z","v":92457,"vw":1.530485},{"c":1.535,"h":1.54,"l":1.53,"n":63,"o":1.535,"t":"2026-10-21T19:35:00Z","v":18877,"vw":1.535012},{"c":1.535,"h":1.535,"l":1.525,"n":248,"o":1.53,"t":"2026-10-21T19:40:00Z","v":110079,"vw":1.529905},{"c":1.53,"h":1.54,"l":1.53,"n":77,"o":1.535,"t":"2026-10-21T19:45:00Z","v":22260,"vw":1.534823},{"c":1.535,"h":1.54,"l":1.53,"n":244,"o":1.535,"t":"2026-10-21T19:50:00Z","v":62780,"vw":1.537915},{"c":1.535,"h":1.54,"l":1.53,"n":701,"o":1.535,"t":"2026-10-21T19:55:00Z","v":188072,"vw":1.533654},{"c":1.5856,"h":1.5856,"l":1.54,"n":15,"o":1.54,"t":"2026-10-21T20:00:00Z","v":477911,"vw":1.54001},{"c":1.57,"h":1.57,"l":1.57,"n":4,"o":1.57,"t":"2026-10-21T21:45:00Z","v":2009,"vw":1.57},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-22T08:10:00Z","v":400,"vw":1.52},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-10-22T11:00:00Z","v":165,"vw":1.51},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-22T11:30:00Z","v":100,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-22T11:35:00Z","v":191,"vw":1.53},{"c":1.5331,"h":1.5331,"l":1.5331,"n":1,"o":1.5331,"t":"2026-10-22T13:20:00Z","v":500,"vw":1.5331},{"c":1.53,"h":1.53,"l":1.53,"n":3,"o":1.53,"t":"2026-10-22T13:25:00Z","v":1421,"vw":1.53},{"c":1.525,"h":1.53,"l":1.4981,"n":168,"o":1.53,"t":"2026-10-22T13:30:00Z","v":176410,"vw":1.523307},{"c":1.5341,"h":1.5473,"l":1.52,"n":211,"o":1.52,"t":"2026-10-22T13:35:00Z","v":160231,"vw":1.53207},{"c":1.54,"h":1.54,"l":1.53,"n":24,"o":1.535,"t":"2026-10-22T13:40:00Z","v":3011,"vw":1.533},{"c":1.54,"h":1.54,"l":1.53,"n":69,"o":1.535,"t":"2026-10-22T13:45:00Z","v":6431,"vw":1.534635},{"c":1.545,"h":1.55,"l":1.535,"n":102,"o":1.545,"t":"2026-10-22T13:50:00Z","v":24806,"vw":1.542594},{"c":1.545,"h":1.55,"l":1.54,"n":106,"o":1.54,"t":"2026-10-22T13:55:00Z","v":14602,"vw":1.548025},{"c":1.535,"h":1.555,"l":1.535,"n":190,"o":1.55,"t":"2026-10-22T14:00:00Z","v":21746,"vw":1.547122},{"c":1.535,"h":1.54,"l":1.52,"n":174,"o":1.53,"t":"2026-10-22T14:05:00Z","v":24297,"vw":1.530667},{"c":1.525,"h":1.5395,"l":1.52,"n":87,"o":1.5395,"t":"2026-10-22T14:10:00Z","v":11323,"vw":1.531308},{"c":1.51,"h":1.525,"l":1.51,"n":140,"o":1.525,"t":"2026-10-22T14:15:00Z","v":19258,"vw":1.517123},{"c":1.5028,"h":1.518,"l":1.5028,"n":184,"o":1.518,"t":"2026-10-22T14:20:00Z","v":32867,"vw":1.509649},{"c":1.505,"h":1.51,"l":1.5,"n":77,"o":1.505,"t":"2026-10-22T14:25:00Z","v":8398,"vw":1.504197},{"c":1.505,"h":1.51,"l":1.5,"n":94,"o":1.505,"t":"2026-10-22T14:30:00Z","v":18580,"vw":1.504401},{"c":1.525,"h":1.5299,"l":1.5,"n":207,"o":1.505,"t":"2026-10-22T14:35:00Z","v":34337,"vw":1.512971},{"c":1.525,"h":1.53,"l":1.52,"n":110,"o":1.53,"t":"2026-10-22T14:40:00Z","v":28362,"vw":1.528504},{"c":1.525,"h":1.53,"l":1.525,"n":101,"o":1.525,"t":"2026-10-22T14:45:00Z","v":7307,"vw":1.527173},{"c":1.525,"h":1.53,"l":1.52,"n":104,"o":1.525,"t":"2026-10-22T14:50:00Z","v":15199,"vw":1.52216},{"c":1.52,"h":1.525,"l":1.51,"n":188,"o":1.52,"t":"2026-10-22T14:55:00Z","v":21361,"vw":1.51817},{"c":1.518,"h":1.52,"l":1.515,"n":96,"o":1.52,"t":"2026-10-22T15:00:00Z","v":12039,"vw":1.518045},{"c":1.518,"h":1.52,"l":1.5131,"n":66,"o":1.515,"t":"2026-10-22T15:05:00Z","v":4561,"vw":1.517106},{"c":1.515,"h":1.52,"l":1.51,"n":73,"o":1.518,"t":"2026-10-22T15:10:00Z","v":6504,"vw":1.517048},{"c":1.525,"h":1.528,"l":1.515,"n":103,"o":1.515,"t":"2026-10-22T15:15:00Z","v":12075,"vw":1.520893},{"c":1.528,"h":1.53,"l":1.525,"n":80,"o":1.528,"t":"2026-10-22T15:20:00Z","v":6343,"vw":1.527304},{"c":1.52,"h":1.53,"l":1.52,"n":51,"o":1.525,"t":"2026-10-22T15:25:00Z","v":4222,"vw":1.527395},{"c":1.528,"h":1.53,"l":1.525,"n":71,"o":1.528,"t":"2026-10-22T15:30:00Z","v":4758,"vw":1.527175},{"c":1.525,"h":1.53,"l":1.52,"n":78,"o":1.528,"t":"2026-10-22T15:35:00Z","v":6090,"vw":1.527659},{"c":1.52,"h":1.525,"l":1.515,"n":148,"o":1.525,"t":"2026-10-22T15:40:00Z","v":42262,"vw":1.521831},{"c":1.515,"h":1.528,"l":1.515,"n":114,"o":1.525,"t":"2026-10-22T15:45:00Z","v":19182,"vw":1.519663},{"c":1.525,"h":1.53,"l":1.515,"n":84,"o":1.515,"t":"2026-10-22T15:50:00Z","v":11345,"vw":1.522361},{"c":1.525,"h":1.53,"l":1.52,"n":51,"o":1.52,"t":"2026-10-22T15:55:00Z","v":2186,"vw":1.524815},{"c":1.525,"h":1.53,"l":1.52,"n":52,"o":1.53,"t":"2026-10-22T16:00:00Z","v":35873,"vw":1.52074},{"c":1.515,"h":1.52,"l":1.51,"n":92,"o":1.52,"t":"2026-10-22T16:05:00Z","v":26737,"vw":1.519326},{"c":1.52,"h":1.52,"l":1.51,"n":28,"o":1.5141,"t":"2026-10-22T16:10:00Z","v":3055,"vw":1.514968},{"c":1.515,"h":1.52,"l":1.51,"n":62,"o":1.51,"t":"2026-10-22T16:15:00Z","v":5898,"vw":1.515498},{"c":1.52,"h":1.52,"l":1.51,"n":48,"o":1.5199,"t":"2026-10-22T16:20:00Z","v":4889,"vw":1.516717},{"c":1.515,"h":1.52,"l":1.51,"n":132,"o":1.515,"t":"2026-10-22T16:25:00Z","v":21533,"vw":1.518164},{"c":1.515,"h":1.525,"l":1.51,"n":114,"o":1.52,"t":"2026-10-22T16:30:00Z","v":34144,"vw":1.519225},{"c":1.515,"h":1.52,"l":1.51,"n":60,"o":1.515,"t":"2026-10-22T16:35:00Z","v":21153,"vw":1.515315},{"c":1.5,"h":1.515,"l":1.5,"n":129,"o":1.51,"t":"2026-10-22T16:40:00Z","v":24793,"vw":1.506969},{"c":1.495,"h":1.505,"l":1.49,"n":128,"o":1.5,"t":"2026-10-22T16:45:00Z","v":22164,"vw":1.499703},{"c":1.51,"h":1.51,"l":1.49,"n":172,"o":1.4925,"t":"2026-10-22T16:50:00Z","v":53504,"vw":1.50049},{"c":1.505,"h":1.51,"l":1.495,"n":160,"o":1.51,"t":"2026-10-22T16:55:00Z","v":43297,"vw":1.500054},{"c":1.495,"h":1.505,"l":1.495,"n":134,"o":1.5,"t":"2026-10-22T17:00:00Z","v":48481,"vw":1.500775},{"c":1.495,"h":1.5,"l":1.49,"n":69,"o":1.49,"t":"2026-10-22T17:05:00Z","v":24509,"vw":1.492208},{"c":1.49,"h":1.5,"l":1.49,"n":72,"o":1.495,"t":"2026-10-22T17:10:00Z","v":4285,"vw":1.493619},{"c":1.505,"h":1.5072,"l":1.49,"n":109,"o":1.49,"t":"2026-10-22T17:15:00Z","v":25467,"vw":1.4954},{"c":1.49,"h":1.51,"l":1.49,"n":83,"o":1.5,"t":"2026-10-22T17:20:00Z","v":11296,"vw":1.49974},{"c":1.49,"h":1.495,"l":1.49,"n":42,"o":1.495,"t":"2026-10-22T17:25:00Z","v":1774,"vw":1.491333},{"c":1.495,"h":1.5,"l":1.49,"n":43,"o":1.495,"t":"2026-10-22T17:30:00Z","v":14748,"vw":1.4918},{"c":1.5,"h":1.5,"l":1.49,"n":80,"o":1.495,"t":"2026-10-22T17:35:00Z","v":7355,"vw":1.497988},{"c":1.495,"h":1.505,"l":1.495,"n":105,"o":1.5,"t":"2026-10-22T17:40:00Z","v":28392,"vw":1.500673},{"c":1.49,"h":1.5,"l":1.49,"n":95,"o":1.495,"t":"2026-10-22T17:45:00Z","v":11352,"vw":1.493471},{"c":1.49,"h":1.5,"l":1.49,"n":68,"o":1.49,"t":"2026-10-22T17:50:00Z","v":3630,"vw":1.493108},{"c":1.49,"h":1.495,"l":1.49,"n":42,"o":1.495,"t":"2026-10-22T17:55:00Z","v":2683,"vw":1.491828},{"c":1.495,"h":1.5,"l":1.485,"n":133,"o":1.49,"t":"2026-10-22T18:00:00Z","v":80485,"vw":1.48986},{"c":1.505,"h":1.505,"l":1.49,"n":93,"o":1.495,"t":"2026-10-22T18:05:00Z","v":16686,"vw":1.499051},{"c":1.5,"h":1.51,"l":1.5,"n":81,"o":1.5,"t":"2026-10-22T18:10:00Z","v":13689,"vw":1.502103},{"c":1.51,"h":1.51,"l":1.494,"n":129,"o":1.495,"t":"2026-10-22T18:15:00Z","v":76932,"vw":1.499844},{"c":1.515,"h":1.52,"l":1.51,"n":73,"o":1.51,"t":"2026-10-22T18:20:00Z","v":14145,"vw":1.51628},{"c":1.505,"h":1.515,"l":1.505,"n":90,"o":1.515,"t":"2026-10-22T18:25:00Z","v":25666,"vw":1.510329},{"c":1.505,"h":1.505,"l":1.505,"n":27,"o":1.505,"t":"2026-10-22T18:30:00Z","v":4826,"vw":1.505},{"c":1.505,"h":1.51,"l":1.5,"n":44,"o":1.505,"t":"2026-10-22T18:35:00Z","v":8448,"vw":1.508206},{"c":1.505,"h":1.51,"l":1.5,"n":32,"o":1.505,"t":"2026-10-22T18:40:00Z","v":2318,"vw":1.5055},{"c":1.505,"h":1.51,"l":1.5,"n":35,"o":1.505,"t":"2026-10-22T18:45:00Z","v":3380,"vw":1.505637},{"c":1.505,"h":1.51,"l":1.5,"n":45,"o":1.51,"t":"2026-10-22T18:50:00Z","v":13279,"vw":1.508806},{"c":1.51,"h":1.51,"l":1.5,"n":54,"o":1.5099,"t":"2026-10-22T18:55:00Z","v":18397,"vw":1.509048},{"c":1.505,"h":1.51,"l":1.5,"n":75,"o":1.505,"t":"2026-10-22T19:00:00Z","v":9396,"vw":1.505061},{"c":1.505,"h":1.51,"l":1.5,"n":80,"o":1.505,"t":"2026-10-22T19:05:00Z","v":13395,"vw":1.505809},{"c":1.51,"h":1.51,"l":1.5,"n":79,"o":1.5,"t":"2026-10-22T19:10:00Z","v":4564,"vw":1.508328},{"c":1.51,"h":1.51,"l":1.5,"n":63,"o":1.51,"t":"2026-10-22T19:15:00Z","v":5037,"vw":1.506769},{"c":1.505,"h":1.515,"l":1.5,"n":156,"o":1.5,"t":"2026-10-22T19:20:00Z","v":42924,"vw":1.509777},{"c":1.515,"h":1.515,"l":1.504,"n":84,"o":1.504,"t":"2026-10-22T19:25:00Z","v":19024,"vw":1.509615},{"c":1.505,"h":1.515,"l":1.505,"n":85,"o":1.515,"t":"2026-10-22T19:30:00Z","v":11122,"vw":1.509269},{"c":1.5,"h":1.52,"l":1.5,"n":173,"o":1.505,"t":"2026-10-22T19:35:00Z","v":74024,"vw":1.508396},{"c":1.5,"h":1.505,"l":1.5,"n":49,"o":1.5,"t":"2026-10-22T19:40:00Z","v":7194,"vw":1.503265},{"c":1.505,"h":1.5051,"l":1.5,"n":111,"o":1.5,"t":"2026-10-22T19:45:00Z","v":41306,"vw":1.502841},{"c":1.505,"h":1.515,"l":1.5,"n":291,"o":1.51,"t":"2026-10-22T19:50:00Z","v":87080,"vw":1.50924},{"c":1.52,"h":1.52,"l":1.505,"n":707,"o":1.505,"t":"2026-10-22T19:55:00Z","v":113268,"vw":1.515123},{"c":1.52,"h":1.52,"l":1.52,"n":13,"o":1.52,"t":"2026-10-22T20:00:00Z","v":261427,"vw":1.52},{"c":1.5998,"h":1.5998,"l":1.5998,"n":1,"o":1.5998,"t":"2026-10-22T20:30:00Z","v":20000,"vw":1.5998},{"c":1.5582,"h":1.5582,"l":1.5582,"n":1,"o":1.5582,"t":"2026-10-22T21:20:00Z","v":100,"vw":1.5582},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-22T21:45:00Z","v":1000,"vw":1.55},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-22T22:45:00Z","v":449,"vw":1.55}],"history":[{"c":4.52,"h":4.91,"l":4.28,"n":11153,"o":4.91,"t":"2024-10-21T04:00:00Z","v":1406391,"vw":4.449251},{"c":4.29,"h":4.585,"l":4.2325,"n":8486,"o":4.49,"t":"2024-10-22T04:00:00Z","v":1313428,"vw":4.346851},{"c":4.03,"h":4.36,"l":3.98,"n":6679,"o":4.26,"t":"2024-10-23T04:00:00Z","v":775054,"vw":4.09776},{"c":3.855,"h":4.1385,"l":3.83,"n":7987,"o":4.1,"t":"2024-10-24T04:00:00Z","v":1037350,"vw":3.944588},{"c":3.91,"h":4.022,"l":3.85,"n":5775,"o":3.88,"t":"2024-10-25T04:00:00Z","v":866004,"vw":3.957216},{"c":4.1,"h":4.2785,"l":3.945,"n":5597,"o":3.95,"t":"2024-10-28T04:00:00Z","v":707008,"vw":4.117994},{"c":4.2,"h":4.24,"l":4.01,"n":6158,"o":4.05,"t":"2024-10-29T04:00:00Z","v":820251,"vw":4.131697},{"c":3.79,"h":4.25,"l":3.765,"n":7398,"o":4.21,"t":"2024-10-30T04:00:00Z","v":1222260,"vw":3.924264},{"c":3.55,"h":3.83,"l":3.54,"n":8097,"o":3.79,"t":"2024-10-31T04:00:00Z","v":1071395,"vw":3.610705},{"c":3.71,"h":3.8,"l":3.49,"n":8000,"o":3.49,"t":"2024-11-01T04:00:00Z","v":1105013,"vw":3.675436},{"c":4,"h":4.08,"l":3.664,"n":7153,"o":3.71,"t":"2024-11-04T05:00:00Z","v":929917,"vw":3.956487},{"c":4.2,"h":4.22,"l":3.965,"n":6160,"o":3.99,"t":"2024-11-05T05:00:00Z","v":542492,"vw":4.128849},{"c":4.65,"h":4.75,"l":4.26,"n":10642,"o":4.44,"t":"2024-11-06T05:00:00Z","v":1136214,"vw":4.555114},{"c":4.58,"h":4.74,"l":4.45,"n":5954,"o":4.68,"t":"2024-11-07T05:00:00Z","v":538184,"vw":4.582641},{"c":4.49,"h":4.61,"l":4.325,"n":4324,"o":4.58,"t":"2024-11-08T05:00:00Z","v":352246,"vw":4.453987},{"c":4.46,"h":4.5984,"l":4.39,"n":6647,"o":4.54,"t":"2024-11-11T05:00:00Z","v":715094,"vw":4.471807},{"c":4.3,"h":4.46,"l":4.2,"n":7264,"o":4.41,"t":"2024-11-12T05:00:00Z","v":825569,"vw":4.308838},{"c":4.01,"h":4.49,"l":3.97,"n":9022,"o":4.34,"t":"2024-11-13T05:00:00Z","v":1101887,"vw":4.214738},{"c":3.78,"h":4.16,"l":3.75,"n":9191,"o":4.07,"t":"2024-11-14T05:00:00Z","v":1072796,"vw":3.887432},{"c":3.03,"h":3.84,"l":2.96,"n":18831,"o":3.84,"t":"2024-11-15T05:00:00Z","v":3853207,"vw":3.108385},{"c":2.7,"h":3.0954,"l":2.61,"n":18736,"o":3,"t":"2024-11-18T05:00:00Z","v":3100017,"vw":2.763809},{"c":2.54,"h":2.75,"l":2.415,"n":18239,"o":2.65,"t":"2024-11-19T05:00:00Z","v":2669158,"vw":2.546139},{"c":2.26,"h":2.6199,"l":2.18,"n":12909,"o":2.56,"t":"2024-11-20T05:00:00Z","v":2483831,"vw":2.331606},{"c":1.87,"h":2.3,"l":1.76,"n":20625,"o":2.28,"t":"2024-11-21T05:00:00Z","v":6625660,"vw":1.908473},{"c":1.87,"h":2.01,"l":1.81,"n":15015,"o":1.91,"t":"2024-11-22T05:00:00Z","v":4642496,"vw":1.878272},{"c":2.29,"h":2.49,"l":1.9,"n":18151,"o":1.95,"t":"2024-11-25T05:00:00Z","v":4865056,"vw":2.195303},{"c":2.42,"h":2.92,"l":2.38,"n":21605,"o":2.53,"t":"2024-11-26T05:00:00Z","v":4921066,"vw":2.542102},{"c":3.01,"h":3.05,"l":2.48,"n":20493,"o":2.6,"t":"2024-11-27T05:00:00Z","v":4574412,"vw":2.82975},{"c":3.82,"h":4.6,"l":3.61,"n":87014,"o":3.8,"t":"2024-11-29T05:00:00Z","v":17976614,"vw":4.034427},{"c":4.13,"h":5.46,"l":3.91,"n":89846,"o":5.07,"t":"2024-12-02T05:00:00Z","v":20294899,"vw":4.468308},{"c":3.56,"h":4.2063,"l":3.36,"n":34884,"o":4.1428,"t":"2024-12-03T05:00:00Z","v":7401503,"vw":3.678987},{"c":3.51,"h":3.79,"l":3.33,"n":21599,"o":3.74,"t":"2024-12-04T05:00:00Z","v":4509969,"vw":3.497253},{"c":3.25,"h":3.43,"l":3.13,"n":17321,"o":3.43,"t":"2024-12-05T05:00:00Z","v":3980019,"vw":3.277086},{"c":3.295,"h":3.35,"l":3.2,"n":12286,"o":3.27,"t":"2024-12-06T05:00:00Z","v":1993266,"vw":3.28359},{"c":3.11,"h":3.3436,"l":3.11,"n":12986,"o":3.3,"t":"2024-12-09T05:00:00Z","v":2204342,"vw":3.209983},{"c":2.865,"h":3.105,"l":2.77,"n":16609,"o":3.1,"t":"2024-12-10T05:00:00Z","v":3075194,"vw":2.906102},{"c":3.065,"h":3.09,"l":2.755,"n":11895,"o":2.88,"t":"2024-12-11T05:00:00Z","v":2227283,"vw":2.93023},{"c":2.94,"h":3.15,"l":2.925,"n":10240,"o":3.04,"t":"2024-12-12T05:00:00Z","v":1199702,"vw":3.029402},{"c":2.82,"h":2.98,"l":2.75,"n":8412,"o":2.95,"t":"2024-12-13T05:00:00Z","v":1305645,"vw":2.824203},{"c":2.71,"h":2.8,"l":2.64,"n":9779,"o":2.75,"t":"2024-12-16T05:00:00Z","v":1631955,"vw":2.725939},{"c":2.75,"h":2.78,"l":2.61,"n":8520,"o":2.67,"t":"2024-12-17T05:00:00Z","v":1446437,"vw":2.71133},{"c":2.29,"h":2.8,"l":2.22,"n":12759,"o":2.77,"t":"2024-12-18T05:00:00Z","v":2426330,"vw":2.48191},{"c":2.31,"h":2.445,"l":2.17,"n":9924,"o":2.26,"t":"2024-12-19T05:00:00Z","v":1622362,"vw":2.329228},{"c":2.38,"h":2.51,"l":2.23,"n":8507,"o":2.27,"t":"2024-12-20T05:00:00Z","v":1839341,"vw":2.398025},{"c":2.36,"h":2.44,"l":2.25,"n":8510,"o":2.4,"t":"2024-12-23T05:00:00Z","v":1790339,"vw":2.350804},{"c":2.34,"h":2.39,"l":2.22,"n":6375,"o":2.38,"t":"2024-12-24T05:00:00Z","v":1135602,"vw":2.299424},{"c":2.49,"h":2.5,"l":2.24,"n":7629,"o":2.31,"t":"2024-12-26T05:00:00Z","v":1125775,"vw":2.381272},{"c":2.29,"h":2.5,"l":2.2719,"n":6246,"o":2.44,"t":"2024-12-27T05:00:00Z","v":1380860,"vw":2.320344},{"c":2.24,"h":2.325,"l":2.22,"n":6414,"o":2.26,"t":"2024-12-30T05:00:00Z","v":1239522,"vw":2.271419},{"c":2.27,"h":2.31,"l":2.14,"n":6157,"o":2.26,"t":"2024-12-31T05:00:00Z","v":1310601,"vw":2.227373},{"c":2.33,"h":2.56,"l":2.305,"n":7806,"o":2.33,"t":"2025-01-02T05:00:00Z","v":1298837,"vw":2.413123},{"c":2.4,"h":2.55,"l":2.34,"n":10229,"o":2.34,"t":"2025-01-03T05:00:00Z","v":1241744,"vw":2.435295},{"c":2.66,"h":2.73,"l":2.4,"n":9508,"o":2.43,"t":"2025-01-06T05:00:00Z","v":1714754,"vw":2.632708},{"c":2.69,"h":2.879,"l":2.6,"n":9376,"o":2.67,"t":"2025-01-07T05:00:00Z","v":1619344,"vw":2.737052},{"c":2.32,"h":2.6839,"l":2.31,"n":8098,"o":2.65,"t":"2025-01-08T05:00:00Z","v":1557175,"vw":2.383159},{"c":2.075,"h":2.27,"l":2.02,"n":8524,"o":2.27,"t":"2025-01-10T05:00:00Z","v":1751630,"vw":2.118011},{"c":2.16,"h":2.17,"l":1.9407,"n":9091,"o":2.07,"t":"2025-01-13T05:00:00Z","v":1959499,"vw":2.020979},{"c":2.19,"h":2.245,"l":2.11,"n":8659,"o":2.2,"t":"2025-01-14T05:00:00Z","v":1434302,"vw":2.187307},{"c":2.22,"h":2.43,"l":2.18,"n":6989,"o":2.25,"t":"2025-01-15T05:00:00Z","v":999364,"vw":2.254643},{"c":2.43,"h":2.44,"l":2.22,"n":7642,"o":2.22,"t":"2025-01-16T05:00:00Z","v":1537043,"vw":2.356693},{"c":2.74,"h":2.85,"l":2.38,"n":15669,"o":2.45,"t":"2025-01-17T05:00:00Z","v":3037899,"vw":2.709087},{"c":2.6,"h":2.8,"l":2.485,"n":10283,"o":2.8,"t":"2025-01-21T05:00:00Z","v":1576640,"vw":2.592427},{"c":2.54,"h":2.695,"l":2.4609,"n":5761,"o":2.62,"t":"2025-01-22T05:00:00Z","v":954428,"vw":2.560972},{"c":2.59,"h":2.59,"l":2.37,"n":6898,"o":2.51,"t":"2025-01-23T05:00:00Z","v":1003220,"vw":2.51352},{"c":2.5,"h":2.59,"l":2.45,"n":5038,"o":2.59,"t":"2025-01-24T05:00:00Z","v":1006711,"vw":2.513793},{"c":2.3,"h":2.5272,"l":2.285,"n":6619,"o":2.42,"t":"2025-01-27T05:00:00Z","v":1236158,"vw":2.385815},{"c":2.4,"h":2.42,"l":2.2,"n":5037,"o":2.3,"t":"2025-01-28T05:00:00Z","v":867374,"vw":2.317177},{"c":2.37,"h":2.42,"l":2.285,"n":4891,"o":2.37,"t":"2025-01-29T05:00:00Z","v":678390,"vw":2.351696},{"c":2.34,"h":2.37,"l":2.2,"n":5969,"o":2.31,"t":"2025-01-30T05:00:00Z","v":917387,"vw":2.287086},{"c":2.39,"h":2.48,"l":2.28,"n":4776,"o":2.37,"t":"2025-01-31T05:00:00Z","v":688549,"vw":2.394609},{"c":2.36,"h":2.38,"l":2.21,"n":4953,"o":2.3,"t":"2025-02-03T05:00:00Z","v":1394082,"vw":2.316107},{"c":2.32,"h":2.45,"l":2.25,"n":4964,"o":2.36,"t":"2025-02-04T05:00:00Z","v":860645,"vw":2.322685},{"c":2.44,"h":2.48,"l":2.27,"n":5659,"o":2.34,"t":"2025-02-05T05:00:00Z","v":1226972,"vw":2.391945},{"c":2.6,"h":2.67,"l":2.41,"n":8561,"o":2.45,"t":"2025-02-06T05:00:00Z","v":1315053,"vw":2.568044},{"c":2.65,"h":2.76,"l":2.54,"n":8519,"o":2.6,"t":"2025-02-07T05:00:00Z","v":1437429,"vw":2.630051},{"c":2.53,"h":2.755,"l":2.48,"n":8434,"o":2.65,"t":"2025-02-10T05:00:00Z","v":1078497,"vw":2.571012},{"c":2.41,"h":2.46,"l":2.31,"n":7007,"o":2.46,"t":"2025-02-11T05:00:00Z","v":793052,"vw":2.379893},{"c":2.48,"h":2.505,"l":2.3,"n":6561,"o":2.36,"t":"2025-02-12T05:00:00Z","v":1242493,"vw":2.398615},{"c":2.7,"h":2.75,"l":2.49,"n":9416,"o":2.49,"t":"2025-02-13T05:00:00Z","v":1791978,"vw":2.673342},{"c":2.71,"h":2.88,"l":2.7,"n":8508,"o":2.73,"t":"2025-02-14T05:00:00Z","v":1162500,"vw":2.753316},{"c":2.33,"h":2.9,"l":2.33,"n":11857,"o":2.74,"t":"2025-02-18T05:00:00Z","v":2540430,"vw":2.512821},{"c":2.15,"h":2.4348,"l":2.03,"n":13653,"o":2.37,"t":"2025-02-19T05:00:00Z","v":4252962,"vw":2.151675},{"c":2.09,"h":2.23,"l":2.04,"n":7745,"o":2.12,"t":"2025-02-20T05:00:00Z","v":1485798,"vw":2.1156},{"c":2.06,"h":2.14,"l":2.025,"n":6388,"o":2.11,"t":"2025-02-21T05:00:00Z","v":1145452,"vw":2.081915},{"c":1.96,"h":2.0599,"l":1.94,"n":7022,"o":2.04,"t":"2025-02-24T05:00:00Z","v":1109974,"vw":1.976496},{"c":1.98,"h":2.01,"l":1.92,"n":6221,"o":1.95,"t":"2025-02-25T05:00:00Z","v":934223,"vw":1.9708},{"c":1.89,"h":2.03,"l":1.85,"n":5233,"o":2.025,"t":"2025-02-26T05:00:00Z","v":964392,"vw":1.916839},{"c":1.81,"h":1.93,"l":1.8,"n":5187,"o":1.92,"t":"2025-02-27T05:00:00Z","v":1056673,"vw":1.862642},{"c":1.805,"h":1.92,"l":1.71,"n":8212,"o":1.82,"t":"2025-02-28T05:00:00Z","v":1294448,"vw":1.832051},{"c":1.67,"h":1.8528,"l":1.66,"n":5477,"o":1.83,"t":"2025-03-03T05:00:00Z","v":869453,"vw":1.724271},{"c":1.76,"h":1.825,"l":1.59,"n":6093,"o":1.67,"t":"2025-03-04T05:00:00Z","v":1340600,"vw":1.725514},{"c":1.85,"h":1.855,"l":1.74,"n":3532,"o":1.8,"t":"2025-03-05T05:00:00Z","v":595427,"vw":1.805314},{"c":1.88,"h":1.905,"l":1.78,"n":4312,"o":1.83,"t":"2025-03-06T05:00:00Z","v":482967,"vw":1.845895},{"c":1.85,"h":1.92,"l":1.8,"n":4387,"o":1.88,"t":"2025-03-07T05:00:00Z","v":548434,"vw":1.854849},{"c":1.77,"h":1.855,"l":1.7503,"n":4401,"o":1.81,"t":"2025-03-10T04:00:00Z","v":580024,"vw":1.796274},{"c":1.79,"h":1.85,"l":1.68,"n":6021,"o":1.7799,"t":"2025-03-11T04:00:00Z","v":729149,"vw":1.744865},{"c":1.91,"h":2.01,"l":1.7901,"n":5876,"o":1.82,"t":"2025-03-12T04:00:00Z","v":1201891,"vw":1.922964},{"c":1.78,"h":2,"l":1.78,"n":7605,"o":1.93,"t":"2025-03-13T04:00:00Z","v":821892,"vw":1.861317},{"c":1.82,"h":1.865,"l":1.79,"n":4185,"o":1.82,"t":"2025-03-14T04:00:00Z","v":366975,"vw":1.829656},{"c":1.79,"h":1.87,"l":1.7105,"n":6572,"o":1.82,"t":"2025-03-17T04:00:00Z","v":841638,"vw":1.777534},{"c":1.67,"h":1.8,"l":1.66,"n":5676,"o":1.79,"t":"2025-03-18T04:00:00Z","v":932465,"vw":1.709405},{"c":1.78,"h":1.85,"l":1.64,"n":4926,"o":1.67,"t":"2025-03-19T04:00:00Z","v":743709,"vw":1.756353},{"c":1.75,"h":1.81,"l":1.7312,"n":3082,"o":1.79,"t":"2025-03-20T04:00:00Z","v":309163,"vw":1.758287},{"c":1.74,"h":1.77,"l":1.66,"n":4172,"o":1.7,"t":"2025-03-21T04:00:00Z","v":1214440,"vw":1.711376},{"c":1.72,"h":1.77,"l":1.68,"n":3335,"o":1.77,"t":"2025-03-24T04:00:00Z","v":532797,"vw":1.717682},{"c":1.66,"h":1.71,"l":1.63,"n":4969,"o":1.71,"t":"2025-03-25T04:00:00Z","v":743772,"vw":1.660396},{"c":1.57,"h":1.68,"l":1.4501,"n":6435,"o":1.68,"t":"2025-03-26T04:00:00Z","v":1992558,"vw":1.529519},{"c":1.61,"h":1.68,"l":1.5606,"n":2822,"o":1.6,"t":"2025-03-27T04:00:00Z","v":593408,"vw":1.617584},{"c":1.55,"h":1.615,"l":1.495,"n":3615,"o":1.59,"t":"2025-03-28T04:00:00Z","v":591033,"vw":1.540437},{"c":1.385,"h":1.51,"l":1.36,"n":6610,"o":1.48,"t":"2025-03-31T04:00:00Z","v":1623249,"vw":1.403915},{"c":1.17,"h":1.3964,"l":1.155,"n":7012,"o":1.39,"t":"2025-04-01T04:00:00Z","v":1709789,"vw":1.262226},{"c":1.24,"h":1.27,"l":1.16,"n":5757,"o":1.18,"t":"2025-04-02T04:00:00Z","v":1358658,"vw":1.218778},{"c":1.19,"h":1.23,"l":1.14,"n":4988,"o":1.18,"t":"2025-04-03T04:00:00Z","v":859666,"vw":1.191734},{"c":1.11,"h":1.18,"l":1.08,"n":9547,"o":1.15,"t":"2025-04-04T04:00:00Z","v":1639103,"vw":1.121324},{"c":1.145,"h":1.19,"l":0.9857,"n":5634,"o":1.08,"t":"2025-04-07T04:00:00Z","v":1086027,"vw":1.117293},{"c":1.04,"h":1.22,"l":1.03,"n":3717,"o":1.22,"t":"2025-04-08T04:00:00Z","v":846323,"vw":1.117298},{"c":1.13,"h":1.19,"l":1.01,"n":4650,"o":1.07,"t":"2025-04-09T04:00:00Z","v":1053933,"vw":1.118684},{"c":1.09,"h":1.12,"l":1.04,"n":3667,"o":1.1,"t":"2025-04-10T04:00:00Z","v":634691,"vw":1.078456},{"c":1.23,"h":1.26,"l":1.09,"n":4029,"o":1.09,"t":"2025-04-11T04:00:00Z","v":802878,"vw":1.193441},{"c":1.165,"h":1.29,"l":1.1,"n":6980,"o":1.29,"t":"2025-04-14T04:00:00Z","v":1397681,"vw":1.158383},{"c":1.12,"h":1.2,"l":1.113,"n":3354,"o":1.17,"t":"2025-04-15T04:00:00Z","v":866666,"vw":1.154325},{"c":1.08,"h":1.14,"l":1.06,"n":2834,"o":1.12,"t":"2025-04-16T04:00:00Z","v":649578,"vw":1.088464},{"c":1.1,"h":1.135,"l":1.06,"n":3363,"o":1.08,"t":"2025-04-17T04:00:00Z","v":508710,"vw":1.098006},{"c":1.17,"h":1.2,"l":1.08,"n":4270,"o":1.08,"t":"2025-04-21T04:00:00Z","v":616550,"vw":1.165804},{"c":1.28,"h":1.3075,"l":1.1504,"n":4809,"o":1.18,"t":"2025-04-22T04:00:00Z","v":1052696,"vw":1.260211},{"c":1.34,"h":1.39,"l":1.3001,"n":3671,"o":1.32,"t":"2025-04-23T04:00:00Z","v":822735,"vw":1.352367},{"c":1.27,"h":1.38,"l":1.265,"n":3241,"o":1.34,"t":"2025-04-24T04:00:00Z","v":506466,"vw":1.303392},{"c":1.27,"h":1.31,"l":1.23,"n":2501,"o":1.3,"t":"2025-04-25T04:00:00Z","v":362900,"vw":1.270523},{"c":1.31,"h":1.34,"l":1.27,"n":2629,"o":1.27,"t":"2025-04-28T04:00:00Z","v":341576,"vw":1.299463},{"c":1.28,"h":1.325,"l":1.24,"n":2194,"o":1.32,"t":"2025-04-29T04:00:00Z","v":388315,"vw":1.281613},{"c":1.32,"h":1.35,"l":1.23,"n":2695,"o":1.25,"t":"2025-04-30T04:00:00Z","v":467492,"vw":1.302343},{"c":1.25,"h":1.33,"l":1.25,"n":4854,"o":1.32,"t":"2025-05-01T04:00:00Z","v":531218,"vw":1.282078},{"c":1.34,"h":1.41,"l":1.26,"n":3377,"o":1.26,"t":"2025-05-02T04:00:00Z","v":876086,"vw":1.359728},{"c":1.28,"h":1.3995,"l":1.26,"n":5038,"o":1.35,"t":"2025-05-05T04:00:00Z","v":796977,"vw":1.289163},{"c":1.15,"h":1.31,"l":1.14,"n":3098,"o":1.28,"t":"2025-05-06T04:00:00Z","v":651436,"vw":1.214638},{"c":1.16,"h":1.17,"l":1.14,"n":1250,"o":1.14,"t":"2025-05-07T04:00:00Z","v":387252,"vw":1.161062},{"c":1.21,"h":1.22,"l":1.11,"n":2405,"o":1.16,"t":"2025-05-08T04:00:00Z","v":477644,"vw":1.173893},{"c":1.19,"h":1.27,"l":1.17,"n":2515,"o":1.21,"t":"2025-05-09T04:00:00Z","v":372400,"vw":1.212592},{"c":1.29,"h":1.34,"l":1.24,"n":4070,"o":1.27,"t":"2025-05-12T04:00:00Z","v":892694,"vw":1.292334},{"c":1.32,"h":1.36,"l":1.26,"n":4088,"o":1.31,"t":"2025-05-13T04:00:00Z","v":698916,"vw":1.320467},{"c":1.3,"h":1.37,"l":1.275,"n":3044,"o":1.34,"t":"2025-05-14T04:00:00Z","v":845212,"vw":1.312251},{"c":1.81,"h":1.825,"l":1.39,"n":59503,"o":1.4,"t":"2025-05-15T04:00:00Z","v":13057888,"vw":1.665725},{"c":2.03,"h":2.16,"l":1.65,"n":66798,"o":2.14,"t":"2025-05-16T04:00:00Z","v":15897488,"vw":1.916482},{"c":1.92,"h":2.11,"l":1.88,"n":12472,"o":1.95,"t":"2025-05-19T04:00:00Z","v":2395531,"vw":1.95948},{"c":1.88,"h":1.97,"l":1.8,"n":10662,"o":1.9,"t":"2025-05-20T04:00:00Z","v":2150272,"vw":1.884953},{"c":1.795,"h":1.88,"l":1.69,"n":6909,"o":1.88,"t":"2025-05-21T04:00:00Z","v":1490580,"vw":1.775144},{"c":1.78,"h":1.795,"l":1.67,"n":4561,"o":1.74,"t":"2025-05-22T04:00:00Z","v":1002691,"vw":1.728252},{"c":1.75,"h":1.76,"l":1.695,"n":3987,"o":1.76,"t":"2025-05-23T04:00:00Z","v":690517,"vw":1.727108},{"c":1.74,"h":1.798,"l":1.68,"n":5088,"o":1.79,"t":"2025-05-27T04:00:00Z","v":1084451,"vw":1.738675},{"c":1.87,"h":1.92,"l":1.7,"n":5506,"o":1.74,"t":"2025-05-28T04:00:00Z","v":1141239,"vw":1.85075},{"c":1.91,"h":1.92,"l":1.81,"n":3593,"o":1.89,"t":"2025-05-29T04:00:00Z","v":617616,"vw":1.884444},{"c":1.87,"h":1.99,"l":1.815,"n":5391,"o":1.9,"t":"2025-05-30T04:00:00Z","v":1028272,"vw":1.894445},{"c":2.06,"h":2.08,"l":1.85,"n":7530,"o":1.86,"t":"2025-06-02T04:00:00Z","v":1700770,"vw":1.99941},{"c":2.18,"h":2.23,"l":2.03,"n":9861,"o":2.07,"t":"2025-06-03T04:00:00Z","v":2083311,"vw":2.165188},{"c":2.21,"h":2.36,"l":2.18,"n":10064,"o":2.21,"t":"2025-06-04T04:00:00Z","v":2092457,"vw":2.254146},{"c":2.18,"h":2.27,"l":2.0415,"n":7909,"o":2.21,"t":"2025-06-05T04:00:00Z","v":1568881,"vw":2.159869},{"c":2.48,"h":2.5,"l":2.2,"n":10072,"o":2.2,"t":"2025-06-06T04:00:00Z","v":2317695,"vw":2.407534},{"c":2.37,"h":2.59,"l":2.31,"n":8827,"o":2.5,"t":"2025-06-09T04:00:00Z","v":1567353,"vw":2.408732},{"c":2.35,"h":2.545,"l":2.29,"n":9317,"o":2.4,"t":"2025-06-10T04:00:00Z","v":1424260,"vw":2.392011},{"c":1.75,"h":2.05,"l":1.56,"n":51873,"o":2.03,"t":"2025-06-11T04:00:00Z","v":13504445,"vw":1.730994},{"c":1.8,"h":1.87,"l":1.68,"n":18834,"o":1.76,"t":"2025-06-12T04:00:00Z","v":4646688,"vw":1.786597},{"c":1.99,"h":2,"l":1.7,"n":17159,"o":1.75,"t":"2025-06-13T04:00:00Z","v":4566448,"vw":1.889907},{"c":1.935,"h":2.02,"l":1.7706,"n":13444,"o":2.02,"t":"2025-06-16T04:00:00Z","v":2907715,"vw":1.912207},{"c":1.865,"h":1.95,"l":1.84,"n":6313,"o":1.91,"t":"2025-06-17T04:00:00Z","v":983928,"vw":1.881556},{"c":1.73,"h":1.88,"l":1.73,"n":14184,"o":1.88,"t":"2025-06-18T04:00:00Z","v":3335325,"vw":1.779075},{"c":1.79,"h":1.8199,"l":1.65,"n":5423,"o":1.79,"t":"2025-06-20T04:00:00Z","v":1485338,"vw":1.747844},{"c":1.75,"h":1.81,"l":1.72,"n":5805,"o":1.75,"t":"2025-06-23T04:00:00Z","v":1040070,"vw":1.759143},{"c":1.77,"h":1.83,"l":1.74,"n":6988,"o":1.77,"t":"2025-06-24T04:00:00Z","v":1546328,"vw":1.784876},{"c":1.77,"h":1.82,"l":1.7,"n":6672,"o":1.78,"t":"2025-06-25T04:00:00Z","v":1367394,"vw":1.760029},{"c":1.7,"h":1.77,"l":1.68,"n":6941,"o":1.75,"t":"2025-06-26T04:00:00Z","v":1371457,"vw":1.715013},{"c":1.57,"h":1.73,"l":1.57,"n":8935,"o":1.73,"t":"2025-06-27T04:00:00Z","v":7966349,"vw":1.592575},{"c":1.52,"h":1.6299,"l":1.51,"n":11201,"o":1.61,"t":"2025-06-30T04:00:00Z","v":2215668,"vw":1.545587},{"c":1.56,"h":1.615,"l":1.51,"n":15249,"o":1.55,"t":"2025-07-01T04:00:00Z","v":2722762,"vw":1.55875},{"c":1.6,"h":1.6794,"l":1.58,"n":10843,"o":1.6,"t":"2025-07-02T04:00:00Z","v":2059325,"vw":1.62758},{"c":1.63,"h":1.63,"l":1.56,"n":5051,"o":1.61,"t":"2025-07-03T04:00:00Z","v":930473,"vw":1.601313},{"c":1.49,"h":1.63,"l":1.47,"n":9648,"o":1.62,"t":"2025-07-07T04:00:00Z","v":1703751,"vw":1.508362},{"c":1.51,"h":1.54,"l":1.43,"n":10579,"o":1.5,"t":"2025-07-08T04:00:00Z","v":1836453,"vw":1.485429},{"c":1.71,"h":1.72,"l":1.5,"n":11235,"o":1.53,"t":"2025-07-09T04:00:00Z","v":2914900,"vw":1.627277},{"c":1.74,"h":1.775,"l":1.69,"n":7553,"o":1.71,"t":"2025-07-10T04:00:00Z","v":1669477,"vw":1.732959},{"c":1.74,"h":1.78,"l":1.695,"n":6206,"o":1.74,"t":"2025-07-11T04:00:00Z","v":841528,"vw":1.747827},{"c":1.69,"h":1.77,"l":1.65,"n":5703,"o":1.76,"t":"2025-07-14T04:00:00Z","v":1264411,"vw":1.691689},{"c":1.63,"h":1.74,"l":1.6,"n":3368,"o":1.7,"t":"2025-07-15T04:00:00Z","v":844882,"vw":1.64874},{"c":1.69,"h":1.72,"l":1.64,"n":3675,"o":1.66,"t":"2025-07-16T04:00:00Z","v":732511,"vw":1.677989},{"c":1.68,"h":1.7306,"l":1.67,"n":3467,"o":1.69,"t":"2025-07-17T04:00:00Z","v":898957,"vw":1.695705},{"c":1.67,"h":1.725,"l":1.67,"n":2945,"o":1.68,"t":"2025-07-18T04:00:00Z","v":623074,"vw":1.686089},{"c":1.64,"h":1.73,"l":1.62,"n":6460,"o":1.69,"t":"2025-07-21T04:00:00Z","v":1141820,"vw":1.665143},{"c":1.58,"h":1.675,"l":1.58,"n":5985,"o":1.66,"t":"2025-07-22T04:00:00Z","v":2091451,"vw":1.608998},{"c":1.6,"h":1.68,"l":1.585,"n":6897,"o":1.61,"t":"2025-07-23T04:00:00Z","v":1475956,"vw":1.641115},{"c":1.66,"h":1.68,"l":1.6,"n":5124,"o":1.61,"t":"2025-07-24T04:00:00Z","v":926260,"vw":1.649174},{"c":1.66,"h":1.71,"l":1.625,"n":2980,"o":1.66,"t":"2025-07-25T04:00:00Z","v":684827,"vw":1.671493},{"c":1.69,"h":1.7394,"l":1.668,"n":3108,"o":1.67,"t":"2025-07-28T04:00:00Z","v":846686,"vw":1.708881},{"c":1.57,"h":1.71,"l":1.56,"n":2800,"o":1.7,"t":"2025-07-29T04:00:00Z","v":757974,"vw":1.601099},{"c":1.56,"h":1.65,"l":1.56,"n":3735,"o":1.62,"t":"2025-07-30T04:00:00Z","v":950801,"vw":1.614408},{"c":1.52,"h":1.59,"l":1.52,"n":2860,"o":1.57,"t":"2025-07-31T04:00:00Z","v":705161,"vw":1.546914},{"c":1.44,"h":1.55,"l":1.43,"n":3529,"o":1.52,"t":"2025-08-01T04:00:00Z","v":944357,"vw":1.47256},{"c":1.5,"h":1.54,"l":1.44,"n":2995,"o":1.46,"t":"2025-08-04T04:00:00Z","v":894089,"vw":1.495831},{"c":1.55,"h":1.5592,"l":1.475,"n":3574,"o":1.52,"t":"2025-08-05T04:00:00Z","v":690900,"vw":1.528054},{"c":1.45,"h":1.535,"l":1.41,"n":3630,"o":1.53,"t":"2025-08-06T04:00:00Z","v":934050,"vw":1.442636},{"c":1.45,"h":1.4792,"l":1.3805,"n":3537,"o":1.44,"t":"2025-08-07T04:00:00Z","v":1041143,"vw":1.420876},{"c":1.36,"h":1.45,"l":1.35,"n":3849,"o":1.45,"t":"2025-08-08T04:00:00Z","v":1231587,"vw":1.378963},{"c":1.33,"h":1.4064,"l":1.315,"n":4320,"o":1.38,"t":"2025-08-11T04:00:00Z","v":1144973,"vw":1.341297},{"c":1.33,"h":1.35,"l":1.26,"n":7215,"o":1.34,"t":"2025-08-12T04:00:00Z","v":2532479,"vw":1.29417},{"c":1.71,"h":1.75,"l":1.35,"n":17951,"o":1.37,"t":"2025-08-13T04:00:00Z","v":5611684,"vw":1.625205},{"c":1.65,"h":1.69,"l":1.54,"n":4959,"o":1.67,"t":"2025-08-14T04:00:00Z","v":1317357,"vw":1.599658},{"c":1.71,"h":1.715,"l":1.63,"n":6145,"o":1.65,"t":"2025-08-15T04:00:00Z","v":1253401,"vw":1.683938},{"c":1.77,"h":1.8299,"l":1.7,"n":9435,"o":1.7,"t":"2025-08-18T04:00:00Z","v":1963238,"vw":1.764621},{"c":1.62,"h":1.78,"l":1.61,"n":6459,"o":1.78,"t":"2025-08-19T04:00:00Z","v":1566839,"vw":1.655661},{"c":1.58,"h":1.6494,"l":1.55,"n":5862,"o":1.6,"t":"2025-08-20T04:00:00Z","v":1014140,"vw":1.580112},{"c":1.6,"h":1.605,"l":1.5401,"n":2453,"o":1.57,"t":"2025-08-21T04:00:00Z","v":573326,"vw":1.575265},{"c":1.62,"h":1.67,"l":1.595,"n":3998,"o":1.62,"t":"2025-08-22T04:00:00Z","v":804755,"vw":1.627811},{"c":1.59,"h":1.65,"l":1.57,"n":3527,"o":1.64,"t":"2025-08-25T04:00:00Z","v":723336,"vw":1.595516},{"c":1.53,"h":1.61,"l":1.51,"n":2833,"o":1.59,"t":"2025-08-26T04:00:00Z","v":842257,"vw":1.551202},{"c":1.5,"h":1.55,"l":1.48,"n":3286,"o":1.53,"t":"2025-08-27T04:00:00Z","v":795286,"vw":1.506283},{"c":1.5,"h":1.56,"l":1.48,"n":3699,"o":1.5,"t":"2025-08-28T04:00:00Z","v":867596,"vw":1.510206},{"c":1.45,"h":1.52,"l":1.4,"n":4639,"o":1.51,"t":"2025-08-29T04:00:00Z","v":1229893,"vw":1.445764},{"c":1.45,"h":1.515,"l":1.42,"n":5098,"o":1.47,"t":"2025-09-02T04:00:00Z","v":1000694,"vw":1.455385},{"c":1.57,"h":1.57,"l":1.45,"n":5405,"o":1.49,"t":"2025-09-03T04:00:00Z","v":1313447,"vw":1.523937},{"c":1.54,"h":1.58,"l":1.44,"n":5673,"o":1.58,"t":"2025-09-04T04:00:00Z","v":2314663,"vw":1.499214},{"c":1.7,"h":1.7165,"l":1.56,"n":7343,"o":1.57,"t":"2025-09-05T04:00:00Z","v":2440071,"vw":1.657727},{"c":1.68,"h":1.74,"l":1.66,"n":4276,"o":1.73,"t":"2025-09-08T04:00:00Z","v":1109245,"vw":1.691903},{"c":1.64,"h":1.68,"l":1.625,"n":3514,"o":1.66,"t":"2025-09-09T04:00:00Z","v":716711,"vw":1.65098},{"c":1.74,"h":1.77,"l":1.655,"n":5289,"o":1.67,"t":"2025-09-10T04:00:00Z","v":1716670,"vw":1.723949},{"c":1.81,"h":1.81,"l":1.72,"n":5447,"o":1.74,"t":"2025-09-11T04:00:00Z","v":1614270,"vw":1.77157},{"c":1.84,"h":1.87,"l":1.73,"n":5830,"o":1.8,"t":"2025-09-12T04:00:00Z","v":1577062,"vw":1.82036},{"c":1.91,"h":1.975,"l":1.82,"n":7827,"o":1.87,"t":"2025-09-15T04:00:00Z","v":2299686,"vw":1.905895},{"c":1.99,"h":2.1,"l":1.9046,"n":7832,"o":1.92,"t":"2025-09-16T04:00:00Z","v":2563721,"vw":2.011731},{"c":1.92,"h":2.11,"l":1.915,"n":8367,"o":2.02,"t":"2025-09-17T04:00:00Z","v":2516743,"vw":2.011138},{"c":2.18,"h":2.2298,"l":1.9325,"n":10775,"o":1.94,"t":"2025-09-18T04:00:00Z","v":3285827,"vw":2.151669},{"c":2.19,"h":2.38,"l":2.13,"n":11282,"o":2.2,"t":"2025-09-19T04:00:00Z","v":5228029,"vw":2.210563},{"c":2.31,"h":2.36,"l":2.08,"n":9832,"o":2.19,"t":"2025-09-22T04:00:00Z","v":2814904,"vw":2.247909},{"c":2.42,"h":2.46,"l":2.25,"n":12038,"o":2.3,"t":"2025-09-23T04:00:00Z","v":3097098,"vw":2.354539},{"c":2.47,"h":2.55,"l":2.36,"n":12660,"o":2.43,"t":"2025-09-24T04:00:00Z","v":3555563,"vw":2.474113},{"c":2.31,"h":2.4644,"l":2.19,"n":15791,"o":2.45,"t":"2025-09-25T04:00:00Z","v":3497575,"vw":2.301546},{"c":2.36,"h":2.38,"l":2.1601,"n":8623,"o":2.29,"t":"2025-09-26T04:00:00Z","v":2117881,"vw":2.267873},{"c":2.38,"h":2.4391,"l":2.3,"n":7867,"o":2.36,"t":"2025-09-29T04:00:00Z","v":1727149,"vw":2.380161},{"c":2.34,"h":2.39,"l":2.235,"n":9316,"o":2.39,"t":"2025-09-30T04:00:00Z","v":1829932,"vw":2.296661},{"c":2.31,"h":2.3889,"l":2.28,"n":7388,"o":2.32,"t":"2025-10-01T04:00:00Z","v":1224356,"vw":2.318705},{"c":2.53,"h":2.53,"l":2.31,"n":8727,"o":2.33,"t":"2025-10-02T04:00:00Z","v":2000235,"vw":2.423997},{"c":2.44,"h":2.585,"l":2.37,"n":12082,"o":2.54,"t":"2025-10-03T04:00:00Z","v":2581457,"vw":2.453253},{"c":2.44,"h":2.5,"l":2.34,"n":9635,"o":2.48,"t":"2025-10-06T04:00:00Z","v":2677782,"vw":2.405176},{"c":2.32,"h":2.4599,"l":2.305,"n":8544,"o":2.45,"t":"2025-10-07T04:00:00Z","v":1622037,"vw":2.355739},{"c":2.41,"h":2.64,"l":2.34,"n":17359,"o":2.35,"t":"2025-10-08T04:00:00Z","v":3995006,"vw":2.528117},{"c":2.85,"h":3.34,"l":2.335,"n":118913,"o":2.4,"t":"2025-10-09T04:00:00Z","v":33094412,"vw":3.009138},{"c":2.32,"h":3.1599,"l":2.2301,"n":48718,"o":3.15,"t":"2025-10-10T04:00:00Z","v":14589388,"vw":2.525163},{"c":2.49,"h":2.58,"l":2.24,"n":17505,"o":2.43,"t":"2025-10-13T04:00:00Z","v":5323202,"vw":2.435015},{"c":2.89,"h":2.89,"l":2.36,"n":21607,"o":2.43,"t":"2025-10-14T04:00:00Z","v":5902878,"vw":2.657708},{"c":2.9,"h":2.97,"l":2.66,"n":19883,"o":2.88,"t":"2025-10-15T04:00:00Z","v":4260712,"vw":2.831274},{"c":2.88,"h":3.08,"l":2.8247,"n":14764,"o":2.93,"t":"2025-10-16T04:00:00Z","v":3593363,"vw":2.921542},{"c":2.85,"h":2.93,"l":2.77,"n":11907,"o":2.85,"t":"2025-10-17T04:00:00Z","v":1965910,"vw":2.841513},{"c":2.82,"h":3.01,"l":2.79,"n":12792,"o":2.9,"t":"2025-10-20T04:00:00Z","v":2837319,"vw":2.885891},{"c":2.74,"h":2.82,"l":2.6,"n":18051,"o":2.81,"t":"2025-10-21T04:00:00Z","v":3116891,"vw":2.681347},{"c":2.45,"h":2.74,"l":2.38,"n":17049,"o":2.71,"t":"2025-10-22T04:00:00Z","v":3947026,"vw":2.470427},{"c":2.41,"h":2.48,"l":2.36,"n":7661,"o":2.45,"t":"2025-10-23T04:00:00Z","v":1635626,"vw":2.414993},{"c":2.47,"h":2.52,"l":2.36,"n":9613,"o":2.43,"t":"2025-10-24T04:00:00Z","v":1846384,"vw":2.448443},{"c":2.79,"h":2.85,"l":2.49,"n":15116,"o":2.54,"t":"2025-10-27T04:00:00Z","v":4283841,"vw":2.749491},{"c":2.74,"h":2.89,"l":2.687,"n":9469,"o":2.79,"t":"2025-10-28T04:00:00Z","v":1953433,"vw":2.793345},{"c":2.5,"h":2.75,"l":2.465,"n":11452,"o":2.71,"t":"2025-10-29T04:00:00Z","v":2365891,"vw":2.556402},{"c":2.47,"h":2.52,"l":2.39,"n":11384,"o":2.48,"t":"2025-10-30T04:00:00Z","v":2461941,"vw":2.449327},{"c":3.61,"h":3.67,"l":2.56,"n":118411,"o":2.61,"t":"2025-10-31T04:00:00Z","v":35910240,"vw":3.306399},{"c":3.01,"h":3.575,"l":2.75,"n":42174,"o":3.56,"t":"2025-11-03T05:00:00Z","v":11650977,"vw":3.042982},{"c":2.7,"h":2.97,"l":2.63,"n":17649,"o":2.87,"t":"2025-11-04T05:00:00Z","v":5156982,"vw":2.782057},{"c":2.61,"h":2.73,"l":2.4701,"n":12892,"o":2.7,"t":"2025-11-05T05:00:00Z","v":3678138,"vw":2.577871},{"c":2.48,"h":2.66,"l":2.46,"n":11384,"o":2.62,"t":"2025-11-06T05:00:00Z","v":2762520,"vw":2.513176},{"c":2.55,"h":2.555,"l":2.3,"n":16884,"o":2.44,"t":"2025-11-07T05:00:00Z","v":4299474,"vw":2.396342},{"c":2.43,"h":2.63,"l":2.36,"n":16062,"o":2.57,"t":"2025-11-10T05:00:00Z","v":4177920,"vw":2.453985},{"c":2.47,"h":2.6689,"l":2.44,"n":13827,"o":2.45,"t":"2025-11-11T05:00:00Z","v":3631345,"vw":2.529266},{"c":2.45,"h":2.53,"l":2.38,"n":14070,"o":2.48,"t":"2025-11-12T05:00:00Z","v":3415373,"vw":2.458711},{"c":2.34,"h":2.46,"l":2.24,"n":13646,"o":2.41,"t":"2025-11-13T05:00:00Z","v":3700999,"vw":2.32799},{"c":2.31,"h":2.395,"l":2.18,"n":13387,"o":2.27,"t":"2025-11-14T05:00:00Z","v":2549695,"vw":2.299402},{"c":2.39,"h":2.58,"l":2.28,"n":12832,"o":2.3,"t":"2025-11-17T05:00:00Z","v":3241374,"vw":2.442542},{"c":2.34,"h":2.445,"l":2.3,"n":9284,"o":2.34,"t":"2025-11-18T05:00:00Z","v":1934257,"vw":2.360164},{"c":2.24,"h":2.35,"l":2.2,"n":9456,"o":2.34,"t":"2025-11-19T05:00:00Z","v":1831997,"vw":2.259331},{"c":2.15,"h":2.385,"l":2.12,"n":13980,"o":2.29,"t":"2025-11-20T05:00:00Z","v":3118714,"vw":2.225463},{"c":2.08,"h":2.185,"l":2.01,"n":14379,"o":2.17,"t":"2025-11-21T05:00:00Z","v":3146457,"vw":2.085696},{"c":2.3,"h":2.31,"l":2.07,"n":8756,"o":2.1,"t":"2025-11-24T05:00:00Z","v":2219890,"vw":2.22167},{"c":2.2,"h":2.28,"l":2.115,"n":9327,"o":2.235,"t":"2025-11-25T05:00:00Z","v":1961126,"vw":2.184994},{"c":2.37,"h":2.45,"l":2.1801,"n":11610,"o":2.22,"t":"2025-11-26T05:00:00Z","v":3153445,"vw":2.341135},{"c":2.57,"h":2.69,"l":2.34,"n":11051,"o":2.38,"t":"2025-11-28T05:00:00Z","v":2609012,"vw":2.565958},{"c":2.43,"h":2.505,"l":2.4,"n":10627,"o":2.5,"t":"2025-12-01T05:00:00Z","v":1578579,"vw":2.454771},{"c":2.34,"h":2.4782,"l":2.325,"n":13000,"o":2.45,"t":"2025-12-02T05:00:00Z","v":3059485,"vw":2.385831},{"c":2.5,"h":2.56,"l":2.32,"n":14999,"o":2.34,"t":"2025-12-03T05:00:00Z","v":3302840,"vw":2.486902},{"c":2.56,"h":2.63,"l":2.45,"n":10381,"o":2.48,"t":"2025-12-04T05:00:00Z","v":2419197,"vw":2.577082},{"c":2.55,"h":2.7,"l":2.515,"n":8181,"o":2.57,"t":"2025-12-05T05:00:00Z","v":2232208,"vw":2.582712},{"c":2.48,"h":2.68,"l":2.48,"n":9922,"o":2.58,"t":"2025-12-08T05:00:00Z","v":2502561,"vw":2.52819},{"c":2.5,"h":2.545,"l":2.45,"n":7739,"o":2.5,"t":"2025-12-09T05:00:00Z","v":1762054,"vw":2.505745},{"c":2.42,"h":2.53,"l":2.415,"n":8548,"o":2.49,"t":"2025-12-10T05:00:00Z","v":1841146,"vw":2.454837},{"c":2.36,"h":2.51,"l":2.355,"n":7791,"o":2.43,"t":"2025-12-11T05:00:00Z","v":1468511,"vw":2.407054},{"c":2.36,"h":2.415,"l":2.35,"n":6677,"o":2.37,"t":"2025-12-12T05:00:00Z","v":1282958,"vw":2.380772},{"c":2.39,"h":2.455,"l":2.33,"n":7253,"o":2.4,"t":"2025-12-15T05:00:00Z","v":1816603,"vw":2.397952},{"c":2.39,"h":2.475,"l":2.35,"n":5481,"o":2.39,"t":"2025-12-16T05:00:00Z","v":914254,"vw":2.408691},{"c":2.33,"h":2.44,"l":2.32,"n":6678,"o":2.39,"t":"2025-12-17T05:00:00Z","v":1611977,"vw":2.360943},{"c":2.41,"h":2.48,"l":2.35,"n":7719,"o":2.35,"t":"2025-12-18T05:00:00Z","v":1929327,"vw":2.427838},{"c":2.39,"h":2.49,"l":2.37,"n":6617,"o":2.45,"t":"2025-12-19T05:00:00Z","v":2507046,"vw":2.403043},{"c":2.39,"h":2.4588,"l":2.35,"n":7045,"o":2.4,"t":"2025-12-22T05:00:00Z","v":1838640,"vw":2.397318},{"c":2.18,"h":2.38,"l":2.17,"n":10698,"o":2.37,"t":"2025-12-23T05:00:00Z","v":2829603,"vw":2.251293},{"c":2.19,"h":2.2042,"l":2.12,"n":5688,"o":2.2,"t":"2025-12-24T05:00:00Z","v":1320025,"vw":2.157006},{"c":2.19,"h":2.2,"l":2.1285,"n":4551,"o":2.19,"t":"2025-12-26T05:00:00Z","v":744851,"vw":2.163679},{"c":2.28,"h":2.3,"l":2.14,"n":6336,"o":2.15,"t":"2025-12-29T05:00:00Z","v":1332798,"vw":2.240567},{"c":2.15,"h":2.3,"l":2.145,"n":6407,"o":2.27,"t":"2025-12-30T05:00:00Z","v":2705059,"vw":2.195237},{"c":2.19,"h":2.2,"l":2.1,"n":4438,"o":2.15,"t":"2025-12-31T05:00:00Z","v":1158211,"vw":2.146677},{"c":2.21,"h":2.225,"l":2.1,"n":6718,"o":2.225,"t":"2026-01-02T05:00:00Z","v":1203743,"vw":2.164021},{"c":2.2,"h":2.275,"l":2.1813,"n":7011,"o":2.2,"t":"2026-01-05T05:00:00Z","v":1925477,"vw":2.227909},{"c":2.04,"h":2.22,"l":2,"n":11503,"o":2.19,"t":"2026-01-06T05:00:00Z","v":3031112,"vw":2.062269},{"c":2.14,"h":2.23,"l":2.06,"n":11375,"o":2.06,"t":"2026-01-07T05:00:00Z","v":2448012,"vw":2.160658},{"c":2.17,"h":2.19,"l":2.09,"n":6562,"o":2.13,"t":"2026-01-08T05:00:00Z","v":1388831,"vw":2.134856},{"c":2.1,"h":2.21,"l":2.08,"n":5789,"o":2.19,"t":"2026-01-09T05:00:00Z","v":1329515,"vw":2.116732},{"c":2.21,"h":2.25,"l":2.09,"n":8941,"o":2.2,"t":"2026-01-12T05:00:00Z","v":3239299,"vw":2.194842},{"c":2.15,"h":2.21,"l":2.1,"n":5004,"o":2.2,"t":"2026-01-13T05:00:00Z","v":1406476,"vw":2.154461},{"c":2.15,"h":2.175,"l":2.1,"n":4993,"o":2.15,"t":"2026-01-14T05:00:00Z","v":948937,"vw":2.128356},{"c":2.08,"h":2.135,"l":2.07,"n":6195,"o":2.12,"t":"2026-01-15T05:00:00Z","v":1278058,"vw":2.100095},{"c":2.2,"h":2.245,"l":2.0401,"n":7877,"o":2.08,"t":"2026-01-16T05:00:00Z","v":1903903,"vw":2.179119},{"c":2.19,"h":2.27,"l":2.1,"n":8570,"o":2.16,"t":"2026-01-20T05:00:00Z","v":2496541,"vw":2.214773},{"c":2.34,"h":2.35,"l":2.18,"n":6921,"o":2.19,"t":"2026-01-21T05:00:00Z","v":2320652,"vw":2.271319},{"c":2.94,"h":3.25,"l":2.63,"n":92545,"o":2.725,"t":"2026-01-22T05:00:00Z","v":29900112,"vw":2.994871},{"c":3.18,"h":3.34,"l":2.88,"n":33503,"o":3,"t":"2026-01-23T05:00:00Z","v":10867043,"vw":3.153805},{"c":2.95,"h":3.2,"l":2.92,"n":16730,"o":3.17,"t":"2026-01-26T05:00:00Z","v":5575622,"vw":3.011249},{"c":3.02,"h":3.1,"l":2.925,"n":8578,"o":2.925,"t":"2026-01-27T05:00:00Z","v":2602362,"vw":3.017578},{"c":2.85,"h":3.1,"l":2.8,"n":9710,"o":3.02,"t":"2026-01-28T05:00:00Z","v":3129420,"vw":2.864506},{"c":2.75,"h":2.84,"l":2.65,"n":10548,"o":2.84,"t":"2026-01-29T05:00:00Z","v":2758823,"vw":2.723348},{"c":2.57,"h":2.8088,"l":2.54,"n":10441,"o":2.72,"t":"2026-01-30T05:00:00Z","v":2568450,"vw":2.616612},{"c":2.5,"h":2.565,"l":2.42,"n":11199,"o":2.516,"t":"2026-02-02T05:00:00Z","v":2695778,"vw":2.486004},{"c":2.59,"h":2.61,"l":2.465,"n":10175,"o":2.5,"t":"2026-02-03T05:00:00Z","v":2915386,"vw":2.548844},{"c":2.51,"h":2.6,"l":2.43,"n":9665,"o":2.6,"t":"2026-02-04T05:00:00Z","v":2226792,"vw":2.501355},{"c":2.33,"h":2.54,"l":2.29,"n":9533,"o":2.47,"t":"2026-02-05T05:00:00Z","v":2684670,"vw":2.401354},{"c":2.51,"h":2.5156,"l":2.39,"n":8865,"o":2.41,"t":"2026-02-06T05:00:00Z","v":2367804,"vw":2.475756},{"c":2.44,"h":2.51,"l":2.41,"n":9612,"o":2.51,"t":"2026-02-09T05:00:00Z","v":1857667,"vw":2.449912},{"c":2.6,"h":2.685,"l":2.42,"n":9851,"o":2.42,"t":"2026-02-10T05:00:00Z","v":2796742,"vw":2.600517},{"c":2.57,"h":2.61,"l":2.475,"n":7255,"o":2.6,"t":"2026-02-11T05:00:00Z","v":2011550,"vw":2.535534},{"c":2.85,"h":2.9,"l":2.56,"n":14954,"o":2.6,"t":"2026-02-12T05:00:00Z","v":4940692,"vw":2.7517},{"c":2.8,"h":2.94,"l":2.745,"n":11261,"o":2.88,"t":"2026-02-13T05:00:00Z","v":3035814,"vw":2.859522},{"c":2.96,"h":3.05,"l":2.75,"n":12342,"o":2.82,"t":"2026-02-17T05:00:00Z","v":3197206,"vw":2.927737},{"c":3.13,"h":3.15,"l":2.86,"n":10564,"o":2.96,"t":"2026-02-18T05:00:00Z","v":2594840,"vw":3.055654},{"c":3.14,"h":3.255,"l":3.0303,"n":14550,"o":3.13,"t":"2026-02-19T05:00:00Z","v":3481947,"vw":3.118652},{"c":2.91,"h":3.21,"l":2.86,"n":11905,"o":3.07,"t":"2026-02-20T05:00:00Z","v":3304303,"vw":2.972195},{"c":2.9,"h":2.995,"l":2.79,"n":9853,"o":2.93,"t":"2026-02-23T05:00:00Z","v":2144555,"vw":2.868716},{"c":3.29,"h":3.3687,"l":2.91,"n":20215,"o":2.91,"t":"2026-02-24T05:00:00Z","v":5863247,"vw":3.190329},{"c":3.49,"h":3.78,"l":3.31,"n":37005,"o":3.33,"t":"2026-02-25T05:00:00Z","v":8435047,"vw":3.600484},{"c":3.48,"h":3.56,"l":3.23,"n":11973,"o":3.5,"t":"2026-02-26T05:00:00Z","v":2559191,"vw":3.394163},{"c":3.32,"h":3.44,"l":3.14,"n":14015,"o":3.4,"t":"2026-02-27T05:00:00Z","v":2889704,"vw":3.265762},{"c":3.3,"h":3.3786,"l":3.13,"n":11838,"o":3.13,"t":"2026-03-02T05:00:00Z","v":2135418,"vw":3.276406},{"c":3.25,"h":3.375,"l":3.15,"n":8602,"o":3.2,"t":"2026-03-03T05:00:00Z","v":1572324,"vw":3.263217},{"c":3.43,"h":3.44,"l":3.17,"n":9587,"o":3.3,"t":"2026-03-04T05:00:00Z","v":2158269,"vw":3.368636},{"c":3.18,"h":3.4238,"l":3.155,"n":9316,"o":3.38,"t":"2026-03-05T05:00:00Z","v":1617566,"vw":3.246756},{"c":3.17,"h":3.25,"l":3.0425,"n":9695,"o":3.11,"t":"2026-03-06T05:00:00Z","v":1408667,"vw":3.141596},{"c":3.27,"h":3.305,"l":3.1,"n":9655,"o":3.1,"t":"2026-03-09T04:00:00Z","v":1612404,"vw":3.222648},{"c":3.32,"h":3.54,"l":3.25,"n":10932,"o":3.27,"t":"2026-03-10T04:00:00Z","v":2026409,"vw":3.385932},{"c":3.27,"h":3.45,"l":3.225,"n":8150,"o":3.34,"t":"2026-03-11T04:00:00Z","v":1554890,"vw":3.30803},{"c":3.19,"h":3.3,"l":3.15,"n":8006,"o":3.25,"t":"2026-03-12T04:00:00Z","v":1448302,"vw":3.224701},{"c":3.06,"h":3.2799,"l":3.01,"n":7652,"o":3.2,"t":"2026-03-13T04:00:00Z","v":1476687,"vw":3.089437},{"c":3.2,"h":3.26,"l":3.08,"n":9046,"o":3.11,"t":"2026-03-16T04:00:00Z","v":1400822,"vw":3.20296},{"c":3.1,"h":3.2,"l":3.04,"n":10042,"o":3.2,"t":"2026-03-17T04:00:00Z","v":1547388,"vw":3.10345},{"c":2.97,"h":3.06,"l":2.84,"n":15665,"o":3.05,"t":"2026-03-18T04:00:00Z","v":3198830,"vw":2.940036},{"c":3.04,"h":3.1,"l":2.86,"n":8961,"o":2.93,"t":"2026-03-19T04:00:00Z","v":1526240,"vw":2.99553},{"c":2.94,"h":3.245,"l":2.9397,"n":9851,"o":3.04,"t":"2026-03-20T04:00:00Z","v":1738611,"vw":3.051641},{"c":2.82,"h":3.16,"l":2.72,"n":17008,"o":3.12,"t":"2026-03-23T04:00:00Z","v":3630704,"vw":2.838581},{"c":2.67,"h":2.78,"l":2.64,"n":9163,"o":2.76,"t":"2026-03-24T04:00:00Z","v":1687388,"vw":2.705861},{"c":2.78,"h":2.88,"l":2.74,"n":7631,"o":2.75,"t":"2026-03-25T04:00:00Z","v":1491019,"vw":2.808048},{"c":2.82,"h":2.88,"l":2.71,"n":9512,"o":2.77,"t":"2026-03-26T04:00:00Z","v":1347965,"vw":2.80202},{"c":2.68,"h":2.95,"l":2.63,"n":13811,"o":2.79,"t":"2026-03-27T04:00:00Z","v":2800328,"vw":2.76918},{"c":2.47,"h":2.75,"l":2.45,"n":10807,"o":2.7,"t":"2026-03-30T04:00:00Z","v":2429312,"vw":2.576382},{"c":2.69,"h":2.725,"l":2.5,"n":12855,"o":2.5,"t":"2026-03-31T04:00:00Z","v":1785984,"vw":2.633735},{"c":2.68,"h":2.785,"l":2.68,"n":13461,"o":2.72,"t":"2026-04-01T04:00:00Z","v":1667110,"vw":2.720779},{"c":2.96,"h":2.98,"l":2.62,"n":11147,"o":2.62,"t":"2026-04-02T04:00:00Z","v":2106854,"vw":2.854109},{"c":3.01,"h":3.205,"l":2.97,"n":14766,"o":2.98,"t":"2026-04-06T04:00:00Z","v":3287311,"vw":3.113332},{"c":3.07,"h":3.15,"l":2.96,"n":11040,"o":3,"t":"2026-04-07T04:00:00Z","v":1842436,"vw":3.045688},{"c":3.09,"h":3.24,"l":3.04,"n":7337,"o":3.18,"t":"2026-04-08T04:00:00Z","v":1429035,"vw":3.103223},{"c":3.17,"h":3.22,"l":3.04,"n":10371,"o":3.07,"t":"2026-04-09T04:00:00Z","v":1899950,"vw":3.155589},{"c":3.13,"h":3.1999,"l":3.07,"n":7499,"o":3.17,"t":"2026-04-10T04:00:00Z","v":1180454,"vw":3.125977},{"c":3.2,"h":3.285,"l":3.15,"n":7686,"o":3.15,"t":"2026-04-13T04:00:00Z","v":1493123,"vw":3.224724},{"c":3.26,"h":3.325,"l":3.195,"n":7384,"o":3.24,"t":"2026-04-14T04:00:00Z","v":1442082,"vw":3.24893},{"c":3.4,"h":3.41,"l":3.29,"n":11237,"o":3.33,"t":"2026-04-15T04:00:00Z","v":2137694,"vw":3.367279},{"c":3.52,"h":3.56,"l":3.37,"n":9972,"o":3.44,"t":"2026-04-16T04:00:00Z","v":1795252,"vw":3.4797},{"c":3.44,"h":3.515,"l":3.1601,"n":10246,"o":3.46,"t":"2026-04-17T04:00:00Z","v":3364623,"vw":3.350523},{"c":3.305,"h":3.5693,"l":3.185,"n":8659,"o":3.53,"t":"2026-04-20T04:00:00Z","v":2110625,"vw":3.343514},{"c":3.13,"h":3.3,"l":3.04,"n":11071,"o":3.275,"t":"2026-04-21T04:00:00Z","v":2530574,"vw":3.139332},{"c":3.17,"h":3.25,"l":3.1,"n":10300,"o":3.18,"t":"2026-04-22T04:00:00Z","v":1387665,"vw":3.157105},{"c":3.05,"h":3.16,"l":3.03,"n":9135,"o":3.16,"t":"2026-04-23T04:00:00Z","v":1427472,"vw":3.084091},{"c":2.95,"h":3.08,"l":2.89,"n":10078,"o":3.05,"t":"2026-04-24T04:00:00Z","v":1983307,"vw":2.944161},{"c":2.91,"h":3.08,"l":2.83,"n":8262,"o":2.88,"t":"2026-04-27T04:00:00Z","v":1177842,"vw":2.974717},{"c":2.86,"h":2.94,"l":2.78,"n":11898,"o":2.91,"t":"2026-04-28T04:00:00Z","v":2780349,"vw":2.833874},{"c":2.78,"h":2.84,"l":2.725,"n":7079,"o":2.83,"t":"2026-04-29T04:00:00Z","v":2431836,"vw":2.777452},{"c":2.99,"h":2.99,"l":2.715,"n":6768,"o":2.78,"t":"2026-04-30T04:00:00Z","v":1705018,"vw":2.916721},{"c":2.94,"h":2.99,"l":2.88,"n":5315,"o":2.99,"t":"2026-05-01T04:00:00Z","v":915879,"vw":2.944318},{"c":3.83,"h":4.0499,"l":3.16,"n":123525,"o":3.181,"t":"2026-05-04T04:00:00Z","v":29163266,"vw":3.693827},{"c":4.15,"h":4.16,"l":3.66,"n":40185,"o":3.79,"t":"2026-05-05T04:00:00Z","v":9273306,"vw":3.970231},{"c":3.73,"h":4.23,"l":3.53,"n":28909,"o":4.22,"t":"2026-05-06T04:00:00Z","v":6736630,"vw":3.71003},{"c":4,"h":4.05,"l":3.72,"n":21960,"o":3.75,"t":"2026-05-07T04:00:00Z","v":6881517,"vw":3.93697},{"c":3.88,"h":4.015,"l":3.765,"n":23907,"o":3.99,"t":"2026-05-08T04:00:00Z","v":4663372,"vw":3.888133},{"c":3.82,"h":4.06,"l":3.71,"n":23879,"o":3.875,"t":"2026-05-11T04:00:00Z","v":5306235,"vw":3.847527},{"c":3.63,"h":3.865,"l":3.55,"n":18461,"o":3.76,"t":"2026-05-12T04:00:00Z","v":4022498,"vw":3.651427},{"c":3.59,"h":3.65,"l":3.475,"n":20143,"o":3.6,"t":"2026-05-13T04:00:00Z","v":5670124,"vw":3.534825},{"c":3.61,"h":3.62,"l":3.32,"n":19116,"o":3.53,"t":"2026-05-14T04:00:00Z","v":3280964,"vw":3.513695},{"c":3.31,"h":3.58,"l":3.305,"n":16620,"o":3.5,"t":"2026-05-15T04:00:00Z","v":3192948,"vw":3.378282},{"c":3.29,"h":3.32,"l":3.18,"n":14782,"o":3.3,"t":"2026-05-18T04:00:00Z","v":2725749,"vw":3.247611},{"c":3.27,"h":3.33,"l":3.1213,"n":15350,"o":3.3,"t":"2026-05-19T04:00:00Z","v":2753679,"vw":3.216203},{"c":3.44,"h":3.475,"l":3.27,"n":16049,"o":3.29,"t":"2026-05-20T04:00:00Z","v":3290946,"vw":3.392766},{"c":3.69,"h":3.74,"l":3.38,"n":19219,"o":3.43,"t":"2026-05-21T04:00:00Z","v":3601496,"vw":3.641526},{"c":3.65,"h":3.8501,"l":3.6,"n":14608,"o":3.7,"t":"2026-05-22T04:00:00Z","v":2243476,"vw":3.719873},{"c":3.72,"h":3.79,"l":3.66,"n":16157,"o":3.7,"t":"2026-05-26T04:00:00Z","v":2415562,"vw":3.70811},{"c":3.83,"h":4.08,"l":3.708,"n":21384,"o":3.708,"t":"2026-05-27T04:00:00Z","v":5351535,"vw":3.932711},{"c":3.77,"h":3.97,"l":3.77,"n":13724,"o":3.83,"t":"2026-05-28T04:00:00Z","v":2622442,"vw":3.863195},{"c":3.78,"h":3.89,"l":3.66,"n":13308,"o":3.8,"t":"2026-05-29T04:00:00Z","v":2536974,"vw":3.760355},{"c":3.67,"h":3.86,"l":3.63,"n":15919,"o":3.83,"t":"2026-06-01T04:00:00Z","v":2714592,"vw":3.757287},{"c":3.68,"h":3.875,"l":3.54,"n":16881,"o":3.66,"t":"2026-06-02T04:00:00Z","v":3441751,"vw":3.703686},{"c":3.58,"h":3.93,"l":3.43,"n":20225,"o":3.84,"t":"2026-06-03T04:00:00Z","v":4646375,"vw":3.600759},{"c":3.51,"h":3.61,"l":3.36,"n":22830,"o":3.52,"t":"2026-06-04T04:00:00Z","v":3825946,"vw":3.452008},{"c":3.25,"h":3.51,"l":3.21,"n":23496,"o":3.48,"t":"2026-06-05T04:00:00Z","v":4288069,"vw":3.292186},{"c":3.2,"h":3.36,"l":3.13,"n":17645,"o":3.3,"t":"2026-06-08T04:00:00Z","v":2977602,"vw":3.190329},{"c":3.22,"h":3.24,"l":2.9822,"n":20295,"o":3.22,"t":"2026-06-09T04:00:00Z","v":4551510,"vw":3.105408},{"c":3.04,"h":3.38,"l":3.025,"n":15948,"o":3.15,"t":"2026-06-10T04:00:00Z","v":2901655,"vw":3.158903},{"c":3.01,"h":3.1055,"l":2.96,"n":18965,"o":3.07,"t":"2026-06-11T04:00:00Z","v":3127195,"vw":3.017257},{"c":3.01,"h":3.05,"l":2.905,"n":16779,"o":3,"t":"2026-06-12T04:00:00Z","v":2915569,"vw":2.973191},{"c":3.01,"h":3.195,"l":3,"n":16122,"o":3.09,"t":"2026-06-15T04:00:00Z","v":3241737,"vw":3.082109},{"c":2.8,"h":3.03,"l":2.77,"n":20641,"o":3.01,"t":"2026-06-16T04:00:00Z","v":6171619,"vw":2.858113},{"c":2.84,"h":3.09,"l":2.79,"n":18409,"o":2.8,"t":"2026-06-17T04:00:00Z","v":5139503,"vw":2.934518},{"c":2.84,"h":2.96,"l":2.83,"n":21934,"o":2.89,"t":"2026-06-18T04:00:00Z","v":17204427,"vw":2.857562},{"c":3.01,"h":3.07,"l":2.91,"n":22734,"o":2.99,"t":"2026-06-22T04:00:00Z","v":6505598,"vw":2.99128},{"c":3.02,"h":3.115,"l":2.93,"n":16440,"o":2.93,"t":"2026-06-23T04:00:00Z","v":3138388,"vw":3.030585},{"c":3.03,"h":3.08,"l":2.955,"n":17511,"o":3.02,"t":"2026-06-24T04:00:00Z","v":2999347,"vw":3.025699},{"c":2.92,"h":3.15,"l":2.87,"n":17913,"o":3.04,"t":"2026-06-25T04:00:00Z","v":3702568,"vw":2.993369},{"c":3.04,"h":3.08,"l":2.82,"n":29039,"o":2.9,"t":"2026-06-26T04:00:00Z","v":24303089,"vw":3.017718},{"c":3.11,"h":3.205,"l":2.9825,"n":26595,"o":3,"t":"2026-06-29T04:00:00Z","v":5544125,"vw":3.113671},{"c":3.11,"h":3.21,"l":3.0313,"n":20439,"o":3.12,"t":"2026-06-30T04:00:00Z","v":4570576,"vw":3.135754},{"c":2.99,"h":3.18,"l":2.92,"n":21980,"o":3.11,"t":"2026-07-01T04:00:00Z","v":5763783,"vw":2.984725},{"c":3.19,"h":3.28,"l":3.08,"n":31400,"o":3.11,"t":"2026-07-02T04:00:00Z","v":8593116,"vw":3.177416},{"c":3.01,"h":3.332,"l":2.9801,"n":21661,"o":3.22,"t":"2026-07-06T04:00:00Z","v":7799412,"vw":3.090265},{"c":3.1,"h":3.145,"l":2.875,"n":23283,"o":3.01,"t":"2026-07-07T04:00:00Z","v":7490184,"vw":3.05801},{"c":3.13,"h":3.235,"l":2.98,"n":22816,"o":3.05,"t":"2026-07-08T04:00:00Z","v":7877237,"vw":3.108636},{"c":3.115,"h":3.24,"l":3.01,"n":22008,"o":3.15,"t":"2026-07-09T04:00:00Z","v":6365723,"vw":3.136946},{"c":2.975,"h":3.13,"l":2.8001,"n":21287,"o":3.13,"t":"2026-07-10T04:00:00Z","v":6377947,"vw":2.920324},{"c":2.765,"h":2.96,"l":2.735,"n":14691,"o":2.92,"t":"2026-07-13T04:00:00Z","v":4319338,"vw":2.802022},{"c":2.67,"h":2.78,"l":2.66,"n":13014,"o":2.76,"t":"2026-07-14T04:00:00Z","v":3180497,"vw":2.699355},{"c":2.77,"h":2.78,"l":2.64,"n":14961,"o":2.68,"t":"2026-07-15T04:00:00Z","v":3675498,"vw":2.73742},{"c":2.67,"h":2.77,"l":2.59,"n":11150,"o":2.77,"t":"2026-07-16T04:00:00Z","v":2675408,"vw":2.64993},{"c":2.83,"h":2.86,"l":2.6,"n":13768,"o":2.61,"t":"2026-07-17T04:00:00Z","v":3508421,"vw":2.77555},{"c":2.75,"h":2.87,"l":2.74,"n":12188,"o":2.83,"t":"2026-07-20T04:00:00Z","v":2691982,"vw":2.806369},{"c":2.82,"h":2.855,"l":2.7349,"n":9213,"o":2.74,"t":"2026-07-21T04:00:00Z","v":2587986,"vw":2.812958},{"c":2.75,"h":2.82,"l":2.7,"n":8705,"o":2.8,"t":"2026-07-22T04:00:00Z","v":1836775,"vw":2.745918},{"c":2.72,"h":2.805,"l":2.69,"n":13724,"o":2.7,"t":"2026-07-23T04:00:00Z","v":2307696,"vw":2.7426},{"c":2.69,"h":2.75,"l":2.63,"n":7488,"o":2.73,"t":"2026-07-24T04:00:00Z","v":1662402,"vw":2.686091},{"c":2.72,"h":2.8187,"l":2.67,"n":10946,"o":2.71,"t":"2026-07-27T04:00:00Z","v":2185472,"vw":2.737884},{"c":2.73,"h":2.74,"l":2.63,"n":10759,"o":2.71,"t":"2026-07-28T04:00:00Z","v":1889307,"vw":2.699558},{"c":2.62,"h":2.78,"l":2.62,"n":12713,"o":2.72,"t":"2026-07-29T04:00:00Z","v":2163502,"vw":2.673595},{"c":2.72,"h":2.73,"l":2.63,"n":10537,"o":2.65,"t":"2026-07-30T04:00:00Z","v":1294653,"vw":2.683915},{"c":2.68,"h":2.72,"l":2.6,"n":10006,"o":2.72,"t":"2026-07-31T04:00:00Z","v":1907731,"vw":2.653692},{"c":2.69,"h":2.71,"l":2.59,"n":12417,"o":2.67,"t":"2026-08-03T04:00:00Z","v":1873079,"vw":2.67493},{"c":2.77,"h":2.815,"l":2.7,"n":17237,"o":2.7,"t":"2026-08-04T04:00:00Z","v":2710199,"vw":2.76335},{"c":2.71,"h":2.825,"l":2.64,"n":30301,"o":2.77,"t":"2026-08-05T04:00:00Z","v":10180947,"vw":2.752986},{"c":2.76,"h":2.82,"l":2.66,"n":16596,"o":2.68,"t":"2026-08-06T04:00:00Z","v":2737065,"vw":2.770981},{"c":2.79,"h":2.82,"l":2.74,"n":13026,"o":2.8,"t":"2026-08-07T04:00:00Z","v":2697685,"vw":2.782803},{"c":2.8,"h":2.83,"l":2.74,"n":13922,"o":2.78,"t":"2026-08-10T04:00:00Z","v":2775138,"vw":2.773797},{"c":2.79,"h":2.835,"l":2.735,"n":14231,"o":2.82,"t":"2026-08-11T04:00:00Z","v":3522257,"vw":2.788237},{"c":2.85,"h":2.87,"l":2.742,"n":12481,"o":2.742,"t":"2026-08-12T04:00:00Z","v":2806550,"vw":2.823644},{"c":2.71,"h":2.89,"l":2.7,"n":12973,"o":2.85,"t":"2026-08-13T04:00:00Z","v":3076214,"vw":2.760462},{"c":2.75,"h":2.77,"l":2.64,"n":11461,"o":2.68,"t":"2026-08-14T04:00:00Z","v":2346748,"vw":2.70288},{"c":2.89,"h":2.995,"l":2.715,"n":17881,"o":2.76,"t":"2026-08-17T04:00:00Z","v":7889626,"vw":2.890305},{"c":2.91,"h":2.96,"l":2.82,"n":16503,"o":2.89,"t":"2026-08-18T04:00:00Z","v":6947733,"vw":2.895215},{"c":3.1,"h":3.275,"l":2.925,"n":25319,"o":2.95,"t":"2026-08-19T04:00:00Z","v":10432930,"vw":3.118913},{"c":3.19,"h":3.24,"l":2.95,"n":19140,"o":3.04,"t":"2026-08-20T04:00:00Z","v":5730988,"vw":3.104017},{"c":3.13,"h":3.34,"l":3.085,"n":15239,"o":3.2,"t":"2026-08-21T04:00:00Z","v":4404562,"vw":3.22348},{"c":3.1,"h":3.17,"l":3.01,"n":14954,"o":3.09,"t":"2026-08-24T04:00:00Z","v":3107942,"vw":3.111583},{"c":3.22,"h":3.2791,"l":3.11,"n":14900,"o":3.14,"t":"2026-08-25T04:00:00Z","v":3970764,"vw":3.215964},{"c":3.25,"h":3.27,"l":3.17,"n":12644,"o":3.2,"t":"2026-08-26T04:00:00Z","v":2479680,"vw":3.237359},{"c":3.38,"h":3.445,"l":3.23,"n":16403,"o":3.24,"t":"2026-08-27T04:00:00Z","v":3794852,"vw":3.34779},{"c":3.12,"h":3.375,"l":3.11,"n":12474,"o":3.36,"t":"2026-08-28T04:00:00Z","v":3236510,"vw":3.23051},{"c":3.11,"h":3.205,"l":3.08,"n":12270,"o":3.105,"t":"2026-08-31T04:00:00Z","v":3030511,"vw":3.127228},{"c":3.3,"h":3.315,"l":2.84,"n":21572,"o":3,"t":"2026-09-01T04:00:00Z","v":6626210,"vw":3.138619},{"c":3.57,"h":3.58,"l":3.25,"n":26820,"o":3.27,"t":"2026-09-02T04:00:00Z","v":8030588,"vw":3.460057},{"c":3.48,"h":3.75,"l":3.47,"n":20226,"o":3.63,"t":"2026-09-03T04:00:00Z","v":7432182,"vw":3.605351},{"c":3.47,"h":3.6,"l":3.4,"n":14450,"o":3.46,"t":"2026-09-04T04:00:00Z","v":4890016,"vw":3.469197},{"c":3.27,"h":3.48,"l":3.26,"n":16523,"o":3.43,"t":"2026-09-08T04:00:00Z","v":3067420,"vw":3.343032},{"c":2.91,"h":3.28,"l":2.9,"n":22323,"o":3.28,"t":"2026-09-09T04:00:00Z","v":6507148,"vw":3.05475},{"c":2.74,"h":2.875,"l":2.69,"n":19727,"o":2.85,"t":"2026-09-10T04:00:00Z","v":7068931,"vw":2.759236},{"c":2.73,"h":2.886,"l":2.67,"n":23089,"o":2.77,"t":"2026-09-11T04:00:00Z","v":7435673,"vw":2.77979},{"c":2.91,"h":3.04,"l":2.71,"n":21111,"o":2.72,"t":"2026-09-14T04:00:00Z","v":6307310,"vw":2.910547},{"c":2.595,"h":2.92,"l":2.57,"n":18107,"o":2.89,"t":"2026-09-15T04:00:00Z","v":7237889,"vw":2.662219},{"c":2.49,"h":2.68,"l":2.48,"n":17231,"o":2.65,"t":"2026-09-16T04:00:00Z","v":6142293,"vw":2.545769},{"c":2.58,"h":2.59,"l":2.5,"n":18791,"o":2.52,"t":"2026-09-17T04:00:00Z","v":4257701,"vw":2.548221},{"c":2.55,"h":2.61,"l":2.52,"n":22670,"o":2.55,"t":"2026-09-18T04:00:00Z","v":12482629,"vw":2.55689},{"c":2.46,"h":2.65,"l":2.45,"n":16115,"o":2.64,"t":"2026-09-21T04:00:00Z","v":4730552,"vw":2.512761},{"c":2.5,"h":2.6,"l":2.46,"n":15158,"o":2.48,"t":"2026-09-22T04:00:00Z","v":5312318,"vw":2.521585},{"c":2.22,"h":2.56,"l":2.19,"n":22586,"o":2.53,"t":"2026-09-23T04:00:00Z","v":8667376,"vw":2.282951},{"c":2.155,"h":2.23,"l":2.06,"n":13406,"o":2.23,"t":"2026-09-24T04:00:00Z","v":5580626,"vw":2.137203},{"c":2.07,"h":2.17,"l":2.05,"n":12223,"o":2.17,"t":"2026-09-25T04:00:00Z","v":3095237,"vw":2.096376},{"c":2,"h":2.07,"l":1.98,"n":16090,"o":2.06,"t":"2026-09-28T04:00:00Z","v":5425043,"vw":2.012291},{"c":1.98,"h":2.03,"l":1.95,"n":13511,"o":2.01,"t":"2026-09-29T04:00:00Z","v":4193329,"vw":1.987689},{"c":1.92,"h":2.01,"l":1.9,"n":15828,"o":2.01,"t":"2026-09-30T04:00:00Z","v":8052198,"vw":1.937081},{"c":1.89,"h":1.97,"l":1.86,"n":13979,"o":1.92,"t":"2026-10-01T04:00:00Z","v":8535389,"vw":1.903211},{"c":2,"h":2.01,"l":1.83,"n":17974,"o":1.94,"t":"2026-10-02T04:00:00Z","v":5705698,"vw":1.916232},{"c":2.08,"h":2.12,"l":1.955,"n":13016,"o":2.01,"t":"2026-10-05T04:00:00Z","v":5407247,"vw":2.047422},{"c":2.02,"h":2.1383,"l":1.96,"n":14714,"o":2.1,"t":"2026-10-06T04:00:00Z","v":4134850,"vw":2.012103},{"c":1.97,"h":2.06,"l":1.9409,"n":9230,"o":1.98,"t":"2026-10-07T04:00:00Z","v":2141693,"vw":2.001427},{"c":1.95,"h":1.97,"l":1.87,"n":11470,"o":1.96,"t":"2026-10-08T04:00:00Z","v":5942443,"vw":1.923249},{"c":1.93,"h":1.98,"l":1.9,"n":8675,"o":1.94,"t":"2026-10-09T04:00:00Z","v":2595736,"vw":1.932457},{"c":1.79,"h":1.94,"l":1.78,"n":9169,"o":1.94,"t":"2026-10-12T04:00:00Z","v":4830235,"vw":1.850813},{"c":1.69,"h":1.82,"l":1.59,"n":14339,"o":1.79,"t":"2026-10-13T04:00:00Z","v":7939438,"vw":1.664674},{"c":1.62,"h":1.68,"l":1.505,"n":10835,"o":1.64,"t":"2026-10-14T04:00:00Z","v":6235737,"vw":1.576293},{"c":1.55,"h":1.625,"l":1.52,"n":16095,"o":1.61,"t":"2026-10-15T04:00:00Z","v":6741640,"vw":1.554056},{"c":1.41,"h":1.62,"l":1.4,"n":14729,"o":1.56,"t":"2026-10-16T04:00:00Z","v":6676345,"vw":1.458178},{"c":1.48,"h":1.5,"l":1.39,"n":11229,"o":1.425,"t":"2026-10-19T04:00:00Z","v":4556500,"vw":1.444376},{"c":1.61,"h":1.63,"l":1.45,"n":8892,"o":1.513,"t":"2026-10-20T04:00:00Z","v":3462690,"vw":1.593595},{"c":1.54,"h":1.635,"l":1.51,"n":9574,"o":1.61,"t":"2026-10-21T04:00:00Z","v":3046323,"vw":1.562205},{"c":1.52,"h":1.555,"l":1.485,"n":8553,"o":1.53,"t":"2026-10-22T04:00:00Z","v":2240358,"vw":1.514134}],"volatilityBars":[{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-09-21T08:00:00Z","v":305,"vw":2.68},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-09-21T08:30:00Z","v":100,"vw":2.65},{"c":2.61,"h":2.61,"l":2.61,"n":5,"o":2.61,"t":"2026-09-21T12:15:00Z","v":1722,"vw":2.61},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-09-21T12:30:00Z","v":250,"vw":2.62},{"c":2.64,"h":2.64,"l":2.63,"n":11,"o":2.63,"t":"2026-09-21T13:15:00Z","v":1503,"vw":2.632878},{"c":2.585,"h":2.65,"l":2.58,"n":703,"o":2.64,"t":"2026-09-21T13:30:00Z","v":282300,"vw":2.602818},{"c":2.57,"h":2.605,"l":2.565,"n":518,"o":2.585,"t":"2026-09-21T13:45:00Z","v":138247,"vw":2.587575},{"c":2.565,"h":2.6097,"l":2.565,"n":728,"o":2.57,"t":"2026-09-21T14:00:00Z","v":285813,"vw":2.586422},{"c":2.575,"h":2.58,"l":2.56,"n":381,"o":2.565,"t":"2026-09-21T14:15:00Z","v":115916,"vw":2.568639},{"c":2.585,"h":2.59,"l":2.5732,"n":349,"o":2.575,"t":"2026-09-21T14:30:00Z","v":66689,"vw":2.583849},{"c":2.575,"h":2.5875,"l":2.57,"n":340,"o":2.585,"t":"2026-09-21T14:45:00Z","v":65667,"vw":2.579781},{"c":2.58,"h":2.58,"l":2.56,"n":445,"o":2.58,"t":"2026-09-21T15:00:00Z","v":98477,"vw":2.570446},{"c":2.58,"h":2.58,"l":2.57,"n":204,"o":2.575,"t":"2026-09-21T15:15:00Z","v":49840,"vw":2.575268},{"c":2.56,"h":2.58,"l":2.55,"n":511,"o":2.575,"t":"2026-09-21T15:30:00Z","v":91315,"vw":2.565389},{"c":2.545,"h":2.56,"l":2.545,"n":427,"o":2.555,"t":"2026-09-21T15:45:00Z","v":91636,"vw":2.54913},{"c":2.515,"h":2.545,"l":2.51,"n":733,"o":2.545,"t":"2026-09-21T16:00:00Z","v":354032,"vw":2.52492},{"c":2.515,"h":2.52,"l":2.505,"n":434,"o":2.515,"t":"2026-09-21T16:15:00Z","v":88576,"vw":2.510942},{"c":2.515,"h":2.525,"l":2.51,"n":468,"o":2.515,"t":"2026-09-21T16:30:00Z","v":97163,"vw":2.518482},{"c":2.51,"h":2.52,"l":2.5,"n":544,"o":2.52,"t":"2026-09-21T16:45:00Z","v":119907,"vw":2.510373},{"c":2.505,"h":2.52,"l":2.5,"n":1134,"o":2.5078,"t":"2026-09-21T17:00:00Z","v":561970,"vw":2.503532},{"c":2.505,"h":2.51,"l":2.5,"n":289,"o":2.505,"t":"2026-09-21T17:15:00Z","v":51651,"vw":2.505104},{"c":2.5,"h":2.51,"l":2.49,"n":422,"o":2.505,"t":"2026-09-21T17:30:00Z","v":89347,"vw":2.501916},{"c":2.505,"h":2.51,"l":2.49,"n":194,"o":2.495,"t":"2026-09-21T17:45:00Z","v":47421,"vw":2.501277},{"c":2.5,"h":2.51,"l":2.5,"n":252,"o":2.51,"t":"2026-09-21T18:00:00Z","v":53874,"vw":2.504268},{"c":2.495,"h":2.505,"l":2.49,"n":374,"o":2.5,"t":"2026-09-21T18:15:00Z","v":120557,"vw":2.496649},{"c":2.48,"h":2.5,"l":2.48,"n":450,"o":2.5,"t":"2026-09-21T18:30:00Z","v":137682,"vw":2.485903},{"c":2.475,"h":2.49,"l":2.47,"n":523,"o":2.49,"t":"2026-09-21T18:45:00Z","v":111701,"vw":2.478029},{"c":2.475,"h":2.48,"l":2.47,"n":934,"o":2.47,"t":"2026-09-21T19:00:00Z","v":66759,"vw":2.47488},{"c":2.475,"h":2.49,"l":2.47,"n":873,"o":2.47,"t":"2026-09-21T19:15:00Z","v":172853,"vw":2.481777},{"c":2.46,"h":2.48,"l":2.45,"n":1493,"o":2.47,"t":"2026-09-21T19:30:00Z","v":393443,"vw":2.462741},{"c":2.455,"h":2.475,"l":2.45,"n":2115,"o":2.465,"t":"2026-09-21T19:45:00Z","v":538541,"vw":2.461775},{"c":2.49,"h":2.49,"l":2.46,"n":14,"o":2.46,"t":"2026-09-21T20:00:00Z","v":416352,"vw":2.460094},{"c":2.49,"h":2.49,"l":2.49,"n":4,"o":2.49,"t":"2026-09-21T20:15:00Z","v":520,"vw":2.49},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-09-21T20:45:00Z","v":250,"vw":2.49},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-09-21T21:45:00Z","v":550,"vw":2.48},{"c":2.51,"h":2.51,"l":2.5,"n":4,"o":2.5,"t":"2026-09-21T22:15:00Z","v":600,"vw":2.506661},{"c":2.54,"h":2.54,"l":2.51,"n":17,"o":2.52,"t":"2026-09-21T23:30:00Z","v":4621,"vw":2.516899},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-09-22T08:30:00Z","v":400,"vw":2.5},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-09-22T10:15:00Z","v":1000,"vw":2.46},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-09-22T11:30:00Z","v":120,"vw":2.49},{"c":2.5232,"h":2.5232,"l":2.495,"n":5,"o":2.495,"t":"2026-09-22T11:45:00Z","v":1820,"vw":2.515277},{"c":2.495,"h":2.495,"l":2.495,"n":3,"o":2.495,"t":"2026-09-22T12:15:00Z","v":500,"vw":2.495},{"c":2.53,"h":2.53,"l":2.505,"n":17,"o":2.52,"t":"2026-09-22T12:30:00Z","v":2876,"vw":2.524318},{"c":2.5,"h":2.5,"l":2.46,"n":14,"o":2.46,"t":"2026-09-22T13:15:00Z","v":5630,"vw":2.499273},{"c":2.51,"h":2.526,"l":2.46,"n":356,"o":2.48,"t":"2026-09-22T13:30:00Z","v":136574,"vw":2.497557},{"c":2.535,"h":2.55,"l":2.5001,"n":575,"o":2.506,"t":"2026-09-22T13:45:00Z","v":178355,"vw":2.527492},{"c":2.585,"h":2.6,"l":2.51,"n":745,"o":2.53,"t":"2026-09-22T14:00:00Z","v":420087,"vw":2.566367},{"c":2.54,"h":2.58,"l":2.54,"n":430,"o":2.58,"t":"2026-09-22T14:15:00Z","v":149640,"vw":2.548488},{"c":2.555,"h":2.565,"l":2.53,"n":553,"o":2.54,"t":"2026-09-22T14:30:00Z","v":225143,"vw":2.546692},{"c":2.525,"h":2.555,"l":2.52,"n":524,"o":2.555,"t":"2026-09-22T14:45:00Z","v":226147,"vw":2.537013},{"c":2.525,"h":2.535,"l":2.515,"n":438,"o":2.52,"t":"2026-09-22T15:00:00Z","v":131897,"vw":2.523764},{"c":2.535,"h":2.54,"l":2.515,"n":924,"o":2.525,"t":"2026-09-22T15:15:00Z","v":353573,"vw":2.528248},{"c":2.5001,"h":2.535,"l":2.495,"n":604,"o":2.5331,"t":"2026-09-22T15:30:00Z","v":199042,"vw":2.512563},{"c":2.505,"h":2.51,"l":2.5,"n":278,"o":2.509,"t":"2026-09-22T15:45:00Z","v":49119,"vw":2.507078},{"c":2.525,"h":2.53,"l":2.5,"n":584,"o":2.5,"t":"2026-09-22T16:00:00Z","v":102854,"vw":2.514082},{"c":2.515,"h":2.55,"l":2.51,"n":513,"o":2.525,"t":"2026-09-22T16:15:00Z","v":321645,"vw":2.530344},{"c":2.515,"h":2.5272,"l":2.51,"n":349,"o":2.52,"t":"2026-09-22T16:30:00Z","v":161798,"vw":2.515749},{"c":2.52,"h":2.535,"l":2.51,"n":555,"o":2.515,"t":"2026-09-22T16:45:00Z","v":356963,"vw":2.52083},{"c":2.515,"h":2.53,"l":2.51,"n":321,"o":2.525,"t":"2026-09-22T17:00:00Z","v":147869,"vw":2.512224},{"c":2.49,"h":2.53,"l":2.49,"n":500,"o":2.52,"t":"2026-09-22T17:15:00Z","v":200380,"vw":2.515377},{"c":2.505,"h":2.505,"l":2.48,"n":662,"o":2.495,"t":"2026-09-22T17:30:00Z","v":281830,"vw":2.492027},{"c":2.515,"h":2.545,"l":2.505,"n":721,"o":2.505,"t":"2026-09-22T17:45:00Z","v":260265,"vw":2.525551},{"c":2.515,"h":2.52,"l":2.505,"n":441,"o":2.515,"t":"2026-09-22T18:00:00Z","v":119084,"vw":2.511454},{"c":2.515,"h":2.52,"l":2.51,"n":325,"o":2.52,"t":"2026-09-22T18:15:00Z","v":31848,"vw":2.515926},{"c":2.52,"h":2.52,"l":2.51,"n":491,"o":2.515,"t":"2026-09-22T18:30:00Z","v":80837,"vw":2.514503},{"c":2.52,"h":2.52,"l":2.51,"n":365,"o":2.515,"t":"2026-09-22T18:45:00Z","v":27661,"vw":2.516534},{"c":2.505,"h":2.53,"l":2.49,"n":883,"o":2.518,"t":"2026-09-22T19:00:00Z","v":355159,"vw":2.511224},{"c":2.505,"h":2.51,"l":2.5,"n":244,"o":2.5,"t":"2026-09-22T19:15:00Z","v":36485,"vw":2.503605},{"c":2.505,"h":2.51,"l":2.5,"n":502,"o":2.51,"t":"2026-09-22T19:30:00Z","v":79856,"vw":2.502701},{"c":2.495,"h":2.51,"l":2.49,"n":2009,"o":2.505,"t":"2026-09-22T19:45:00Z","v":360652,"vw":2.497523},{"c":2.5,"h":2.5,"l":2.5,"n":15,"o":2.5,"t":"2026-09-22T20:00:00Z","v":289305,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-09-22T20:30:00Z","v":200,"vw":2.5},{"c":2.5098,"h":2.5098,"l":2.5098,"n":2,"o":2.5098,"t":"2026-09-22T20:45:00Z","v":2631,"vw":2.5098},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-09-22T21:15:00Z","v":400,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-09-22T21:30:00Z","v":750,"vw":2.51},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-09-22T21:45:00Z","v":400,"vw":2.55},{"c":2.521,"h":2.521,"l":2.521,"n":2,"o":2.521,"t":"2026-09-22T23:15:00Z","v":250,"vw":2.521},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-09-22T23:45:00Z","v":400,"vw":2.53},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-09-23T08:00:00Z","v":200,"vw":2.55},{"c":2.54,"h":2.5508,"l":2.54,"n":3,"o":2.5508,"t":"2026-09-23T11:00:00Z","v":1670,"vw":2.546545},{"c":2.5,"h":2.52,"l":2.5,"n":5,"o":2.52,"t":"2026-09-23T12:00:00Z","v":3012,"vw":2.500667},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-09-23T12:30:00Z","v":400,"vw":2.53},{"c":2.465,"h":2.56,"l":2.45,"n":662,"o":2.53,"t":"2026-09-23T13:30:00Z","v":205364,"vw":2.484244},{"c":2.425,"h":2.4699,"l":2.41,"n":838,"o":2.466,"t":"2026-09-23T13:45:00Z","v":334820,"vw":2.435144},{"c":2.43,"h":2.44,"l":2.41,"n":789,"o":2.425,"t":"2026-09-23T14:00:00Z","v":263879,"vw":2.425715},{"c":2.415,"h":2.4374,"l":2.41,"n":551,"o":2.435,"t":"2026-09-23T14:15:00Z","v":172595,"vw":2.427739},{"c":2.355,"h":2.415,"l":2.35,"n":1096,"o":2.41,"t":"2026-09-23T14:30:00Z","v":547309,"vw":2.386853},{"c":2.355,"h":2.3573,"l":2.32,"n":805,"o":2.35,"t":"2026-09-23T14:45:00Z","v":390980,"vw":2.338435},{"c":2.345,"h":2.355,"l":2.34,"n":447,"o":2.35,"t":"2026-09-23T15:00:00Z","v":80261,"vw":2.34633},{"c":2.32,"h":2.355,"l":2.32,"n":813,"o":2.3473,"t":"2026-09-23T15:15:00Z","v":230804,"vw":2.339049},{"c":2.305,"h":2.32,"l":2.305,"n":978,"o":2.32,"t":"2026-09-23T15:30:00Z","v":265932,"vw":2.311566},{"c":2.31,"h":2.32,"l":2.29,"n":952,"o":2.31,"t":"2026-09-23T15:45:00Z","v":189563,"vw":2.303233},{"c":2.31,"h":2.31,"l":2.295,"n":594,"o":2.3044,"t":"2026-09-23T16:00:00Z","v":95302,"vw":2.3013},{"c":2.295,"h":2.31,"l":2.25,"n":1083,"o":2.305,"t":"2026-09-23T16:15:00Z","v":761536,"vw":2.263708},{"c":2.241,"h":2.3,"l":2.24,"n":847,"o":2.295,"t":"2026-09-23T16:30:00Z","v":644191,"vw":2.253413},{"c":2.225,"h":2.25,"l":2.22,"n":610,"o":2.24,"t":"2026-09-23T16:45:00Z","v":193615,"vw":2.229306},{"c":2.225,"h":2.23,"l":2.22,"n":525,"o":2.225,"t":"2026-09-23T17:00:00Z","v":70939,"vw":2.225616},{"c":2.2413,"h":2.2471,"l":2.22,"n":642,"o":2.22,"t":"2026-09-23T17:15:00Z","v":167744,"vw":2.23541},{"c":2.235,"h":2.25,"l":2.22,"n":471,"o":2.247,"t":"2026-09-23T17:30:00Z","v":103191,"vw":2.232352},{"c":2.23,"h":2.235,"l":2.22,"n":473,"o":2.2324,"t":"2026-09-23T17:45:00Z","v":195424,"vw":2.226476},{"c":2.225,"h":2.24,"l":2.2101,"n":706,"o":2.235,"t":"2026-09-23T18:00:00Z","v":289846,"vw":2.223543},{"c":2.235,"h":2.24,"l":2.2201,"n":397,"o":2.2265,"t":"2026-09-23T18:15:00Z","v":127334,"vw":2.231862},{"c":2.205,"h":2.235,"l":2.2,"n":783,"o":2.23,"t":"2026-09-23T18:30:00Z","v":275277,"vw":2.215045},{"c":2.205,"h":2.21,"l":2.2,"n":468,"o":2.2,"t":"2026-09-23T18:45:00Z","v":107779,"vw":2.205406},{"c":2.21,"h":2.21,"l":2.19,"n":981,"o":2.2,"t":"2026-09-23T19:00:00Z","v":253181,"vw":2.199681},{"c":2.25,"h":2.255,"l":2.2,"n":2080,"o":2.21,"t":"2026-09-23T19:15:00Z","v":578884,"vw":2.240303},{"c":2.255,"h":2.26,"l":2.24,"n":1708,"o":2.245,"t":"2026-09-23T19:30:00Z","v":912493,"vw":2.249156},{"c":2.2,"h":2.26,"l":2.2,"n":2154,"o":2.2501,"t":"2026-09-23T19:45:00Z","v":857144,"vw":2.226034},{"c":2.21,"h":2.22,"l":2.21,"n":8,"o":2.22,"t":"2026-09-23T20:00:00Z","v":329429,"vw":2.219997},{"c":2.25,"h":2.25,"l":2.23,"n":3,"o":2.23,"t":"2026-09-23T20:15:00Z","v":900,"vw":2.245556},{"c":2.25,"h":2.25,"l":2.25,"n":2,"o":2.25,"t":"2026-09-23T20:30:00Z","v":1491,"vw":2.25},{"c":2.3,"h":2.3,"l":2.26,"n":6,"o":2.2904,"t":"2026-09-23T20:45:00Z","v":2350,"vw":2.28183},{"c":2.265,"h":2.2877,"l":2.26,"n":5,"o":2.2877,"t":"2026-09-23T21:00:00Z","v":500,"vw":2.26754},{"c":2.273,"h":2.273,"l":2.273,"n":1,"o":2.273,"t":"2026-09-23T21:15:00Z","v":100,"vw":2.273},{"c":2.2789,"h":2.2789,"l":2.25,"n":5,"o":2.25,"t":"2026-09-23T21:30:00Z","v":4250,"vw":2.257529},{"c":2.2775,"h":2.2775,"l":2.26,"n":3,"o":2.26,"t":"2026-09-23T21:45:00Z","v":900,"vw":2.269722},{"c":2.26,"h":2.26,"l":2.26,"n":3,"o":2.26,"t":"2026-09-23T22:00:00Z","v":405,"vw":2.26},{"c":2.25,"h":2.25,"l":2.25,"n":3,"o":2.25,"t":"2026-09-23T22:15:00Z","v":1920,"vw":2.25},{"c":2.2715,"h":2.2715,"l":2.25,"n":3,"o":2.25,"t":"2026-09-23T22:30:00Z","v":2200,"vw":2.251955},{"c":2.24,"h":2.26,"l":2.24,"n":2,"o":2.26,"t":"2026-09-23T23:00:00Z","v":500,"vw":2.252},{"c":2.25,"h":2.25,"l":2.25,"n":4,"o":2.25,"t":"2026-09-23T23:15:00Z","v":433,"vw":2.25},{"c":2.2597,"h":2.26,"l":2.2597,"n":7,"o":2.26,"t":"2026-09-23T23:30:00Z","v":490,"vw":2.259937},{"c":2.21,"h":2.25,"l":2.21,"n":9,"o":2.25,"t":"2026-09-24T08:00:00Z","v":8761,"vw":2.236369},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-24T09:00:00Z","v":390,"vw":2.2},{"c":2.225,"h":2.225,"l":2.225,"n":1,"o":2.225,"t":"2026-09-24T10:00:00Z","v":920,"vw":2.225},{"c":2.2499,"h":2.2499,"l":2.2496,"n":2,"o":2.2496,"t":"2026-09-24T10:15:00Z","v":5019,"vw":2.249848},{"c":2.2496,"h":2.2496,"l":2.2495,"n":2,"o":2.2495,"t":"2026-09-24T11:00:00Z","v":630,"vw":2.249517},{"c":2.24,"h":2.2486,"l":2.24,"n":3,"o":2.2481,"t":"2026-09-24T11:15:00Z","v":870,"vw":2.245874},{"c":2.25,"h":2.25,"l":2.24,"n":8,"o":2.24,"t":"2026-09-24T11:30:00Z","v":20000,"vw":2.24915},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-09-24T11:45:00Z","v":866,"vw":2.24},{"c":2.24,"h":2.24,"l":2.235,"n":11,"o":2.235,"t":"2026-09-24T12:15:00Z","v":15000,"vw":2.2371},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-09-24T12:30:00Z","v":850,"vw":2.24},{"c":2.23,"h":2.24,"l":2.23,"n":5,"o":2.24,"t":"2026-09-24T12:45:00Z","v":1511,"vw":2.233309},{"c":2.23,"h":2.23,"l":2.23,"n":3,"o":2.23,"t":"2026-09-24T13:00:00Z","v":1001,"vw":2.23},{"c":2.1374,"h":2.23,"l":2.12,"n":1090,"o":2.23,"t":"2026-09-24T13:30:00Z","v":636718,"vw":2.149348},{"c":2.125,"h":2.15,"l":2.115,"n":625,"o":2.135,"t":"2026-09-24T13:45:00Z","v":263006,"vw":2.131469},{"c":2.095,"h":2.12,"l":2.09,"n":673,"o":2.12,"t":"2026-09-24T14:00:00Z","v":246586,"vw":2.10727},{"c":2.065,"h":2.0999,"l":2.06,"n":682,"o":2.0934,"t":"2026-09-24T14:15:00Z","v":305963,"vw":2.071714},{"c":2.075,"h":2.1,"l":2.06,"n":656,"o":2.065,"t":"2026-09-24T14:30:00Z","v":266480,"vw":2.076566},{"c":2.11,"h":2.12,"l":2.07,"n":651,"o":2.075,"t":"2026-09-24T14:45:00Z","v":235246,"vw":2.096241},{"c":2.105,"h":2.12,"l":2.1,"n":432,"o":2.105,"t":"2026-09-24T15:00:00Z","v":196316,"vw":2.108747},{"c":2.1069,"h":2.12,"l":2.1,"n":376,"o":2.105,"t":"2026-09-24T15:15:00Z","v":98965,"vw":2.110115},{"c":2.1,"h":2.11,"l":2.09,"n":459,"o":2.1036,"t":"2026-09-24T15:30:00Z","v":181475,"vw":2.101165},{"c":2.115,"h":2.12,"l":2.1,"n":792,"o":2.1071,"t":"2026-09-24T15:45:00Z","v":248300,"vw":2.111024},{"c":2.125,"h":2.13,"l":2.1,"n":519,"o":2.12,"t":"2026-09-24T16:00:00Z","v":314690,"vw":2.114111},{"c":2.17,"h":2.18,"l":2.125,"n":738,"o":2.125,"t":"2026-09-24T16:15:00Z","v":525888,"vw":2.160096},{"c":2.165,"h":2.18,"l":2.1401,"n":372,"o":2.16,"t":"2026-09-24T16:30:00Z","v":141942,"vw":2.155376},{"c":2.165,"h":2.18,"l":2.16,"n":288,"o":2.17,"t":"2026-09-24T16:45:00Z","v":93469,"vw":2.170167},{"c":2.2,"h":2.2,"l":2.165,"n":328,"o":2.165,"t":"2026-09-24T17:00:00Z","v":118598,"vw":2.1868},{"c":2.185,"h":2.21,"l":2.185,"n":428,"o":2.195,"t":"2026-09-24T17:15:00Z","v":167276,"vw":2.199807},{"c":2.19,"h":2.2,"l":2.185,"n":216,"o":2.19,"t":"2026-09-24T17:30:00Z","v":46081,"vw":2.189429},{"c":2.1771,"h":2.185,"l":2.17,"n":215,"o":2.18,"t":"2026-09-24T17:45:00Z","v":137933,"vw":2.172248},{"c":2.175,"h":2.19,"l":2.16,"n":525,"o":2.18,"t":"2026-09-24T18:00:00Z","v":158386,"vw":2.174493},{"c":2.175,"h":2.18,"l":2.17,"n":158,"o":2.175,"t":"2026-09-24T18:15:00Z","v":59660,"vw":2.176028},{"c":2.195,"h":2.195,"l":2.175,"n":448,"o":2.175,"t":"2026-09-24T18:30:00Z","v":84796,"vw":2.186056},{"c":2.195,"h":2.2,"l":2.19,"n":166,"o":2.195,"t":"2026-09-24T18:45:00Z","v":30254,"vw":2.193001},{"c":2.175,"h":2.195,"l":2.17,"n":435,"o":2.19,"t":"2026-09-24T19:00:00Z","v":95171,"vw":2.177527},{"c":2.16,"h":2.18,"l":2.16,"n":221,"o":2.17,"t":"2026-09-24T19:15:00Z","v":63520,"vw":2.169965},{"c":2.165,"h":2.17,"l":2.16,"n":269,"o":2.165,"t":"2026-09-24T19:30:00Z","v":41405,"vw":2.164557},{"c":2.1599,"h":2.165,"l":2.15,"n":1473,"o":2.16,"t":"2026-09-24T19:45:00Z","v":580368,"vw":2.157037},{"c":2.13,"h":2.155,"l":2.13,"n":9,"o":2.155,"t":"2026-09-24T20:00:00Z","v":179559,"vw":2.154981},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-09-24T20:15:00Z","v":110,"vw":2.15},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-24T20:45:00Z","v":450,"vw":2.2},{"c":2.1115,"h":2.1115,"l":2.1115,"n":1,"o":2.1115,"t":"2026-09-24T21:00:00Z","v":2231,"vw":2.1115},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-25T08:00:00Z","v":500,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-25T10:30:00Z","v":298,"vw":2.2},{"c":2.2,"h":2.2,"l":2.16,"n":4,"o":2.16,"t":"2026-09-25T11:00:00Z","v":400,"vw":2.171561},{"c":2.2136,"h":2.2136,"l":2.1609,"n":3,"o":2.1609,"t":"2026-09-25T11:15:00Z","v":1143,"vw":2.208653},{"c":2.2,"h":2.22,"l":2.17,"n":7,"o":2.22,"t":"2026-09-25T12:00:00Z","v":5200,"vw":2.183588},{"c":2.1602,"h":2.1602,"l":2.1602,"n":1,"o":2.1602,"t":"2026-09-25T12:30:00Z","v":195,"vw":2.1602},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-09-25T12:45:00Z","v":100,"vw":2.2},{"c":2.16,"h":2.2,"l":2.16,"n":6,"o":2.16,"t":"2026-09-25T13:15:00Z","v":1363,"vw":2.171739},{"c":2.12,"h":2.17,"l":2.11,"n":739,"o":2.17,"t":"2026-09-25T13:30:00Z","v":295359,"vw":2.139207},{"c":2.12,"h":2.13,"l":2.105,"n":541,"o":2.13,"t":"2026-09-25T13:45:00Z","v":90650,"vw":2.11447},{"c":2.1,"h":2.13,"l":2.1,"n":376,"o":2.125,"t":"2026-09-25T14:00:00Z","v":85842,"vw":2.106177},{"c":2.09,"h":2.11,"l":2.08,"n":511,"o":2.102,"t":"2026-09-25T14:15:00Z","v":133976,"vw":2.095027},{"c":2.1,"h":2.1,"l":2.09,"n":299,"o":2.095,"t":"2026-09-25T14:30:00Z","v":40875,"vw":2.095528},{"c":2.115,"h":2.12,"l":2.09,"n":348,"o":2.095,"t":"2026-09-25T14:45:00Z","v":73826,"vw":2.109424},{"c":2.12,"h":2.13,"l":2.11,"n":308,"o":2.11,"t":"2026-09-25T15:00:00Z","v":38677,"vw":2.120697},{"c":2.115,"h":2.12,"l":2.11,"n":324,"o":2.12,"t":"2026-09-25T15:15:00Z","v":84247,"vw":2.114228},{"c":2.1,"h":2.12,"l":2.1,"n":330,"o":2.12,"t":"2026-09-25T15:30:00Z","v":50314,"vw":2.116291},{"c":2.11,"h":2.11,"l":2.09,"n":448,"o":2.1,"t":"2026-09-25T15:45:00Z","v":83668,"vw":2.098792},{"c":2.13,"h":2.1392,"l":2.1,"n":486,"o":2.105,"t":"2026-09-25T16:00:00Z","v":139663,"vw":2.121184},{"c":2.125,"h":2.13,"l":2.12,"n":297,"o":2.13,"t":"2026-09-25T16:15:00Z","v":27411,"vw":2.122237},{"c":2.1199,"h":2.135,"l":2.1126,"n":342,"o":2.125,"t":"2026-09-25T16:30:00Z","v":60190,"vw":2.123123},{"c":2.115,"h":2.13,"l":2.11,"n":304,"o":2.115,"t":"2026-09-25T16:45:00Z","v":73750,"vw":2.121},{"c":2.1027,"h":2.12,"l":2.1,"n":350,"o":2.11,"t":"2026-09-25T17:00:00Z","v":105608,"vw":2.106579},{"c":2.09,"h":2.1099,"l":2.09,"n":486,"o":2.1071,"t":"2026-09-25T17:15:00Z","v":79372,"vw":2.097642},{"c":2.1,"h":2.1,"l":2.09,"n":330,"o":2.09,"t":"2026-09-25T17:30:00Z","v":49001,"vw":2.098274},{"c":2.095,"h":2.105,"l":2.09,"n":310,"o":2.105,"t":"2026-09-25T17:45:00Z","v":97868,"vw":2.097451},{"c":2.0965,"h":2.1,"l":2.09,"n":213,"o":2.095,"t":"2026-09-25T18:00:00Z","v":49771,"vw":2.095757},{"c":2.095,"h":2.1,"l":2.09,"n":195,"o":2.095,"t":"2026-09-25T18:15:00Z","v":17405,"vw":2.094784},{"c":2.1,"h":2.1,"l":2.09,"n":197,"o":2.095,"t":"2026-09-25T18:30:00Z","v":22015,"vw":2.095319},{"c":2.105,"h":2.11,"l":2.1,"n":283,"o":2.1,"t":"2026-09-25T18:45:00Z","v":130625,"vw":2.101323},{"c":2.1,"h":2.11,"l":2.1,"n":300,"o":2.105,"t":"2026-09-25T19:00:00Z","v":51976,"vw":2.105004},{"c":2.09,"h":2.11,"l":2.09,"n":384,"o":2.105,"t":"2026-09-25T19:15:00Z","v":73810,"vw":2.100247},{"c":2.0841,"h":2.1,"l":2.08,"n":663,"o":2.09,"t":"2026-09-25T19:30:00Z","v":183550,"vw":2.088238},{"c":2.065,"h":2.09,"l":2.05,"n":2463,"o":2.08,"t":"2026-09-25T19:45:00Z","v":675555,"vw":2.06432},{"c":2.11,"h":2.11,"l":2.07,"n":16,"o":2.07,"t":"2026-09-25T20:00:00Z","v":246862,"vw":2.070825},{"c":2.1354,"h":2.1354,"l":2.11,"n":4,"o":2.11,"t":"2026-09-25T20:30:00Z","v":2099,"vw":2.115193},{"c":2.1275,"h":2.1275,"l":2.1275,"n":2,"o":2.1275,"t":"2026-09-25T20:45:00Z","v":351,"vw":2.1275},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-09-25T21:15:00Z","v":125,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":3,"o":2.11,"t":"2026-09-25T21:30:00Z","v":335,"vw":2.11},{"c":2.1294,"h":2.1294,"l":2.1294,"n":1,"o":2.1294,"t":"2026-09-25T21:45:00Z","v":700,"vw":2.1294},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-09-25T22:00:00Z","v":150,"vw":2.13},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-09-25T22:15:00Z","v":300,"vw":2.1},{"c":2.1271,"h":2.1276,"l":2.1271,"n":2,"o":2.1276,"t":"2026-09-25T22:45:00Z","v":620,"vw":2.127503},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-09-28T08:00:00Z","v":342,"vw":2.07},{"c":2.07,"h":2.13,"l":2.07,"n":11,"o":2.095,"t":"2026-09-28T11:00:00Z","v":2016,"vw":2.082462},{"c":2.06,"h":2.06,"l":2.06,"n":5,"o":2.06,"t":"2026-09-28T11:30:00Z","v":3102,"vw":2.06},{"c":2.08,"h":2.08,"l":2.07,"n":3,"o":2.07,"t":"2026-09-28T11:45:00Z","v":3170,"vw":2.078107},{"c":2.0877,"h":2.0877,"l":2.0877,"n":1,"o":2.0877,"t":"2026-09-28T12:15:00Z","v":500,"vw":2.0877},{"c":2.025,"h":2.07,"l":2.015,"n":628,"o":2.06,"t":"2026-09-28T13:30:00Z","v":244573,"vw":2.041906},{"c":2.035,"h":2.055,"l":2.03,"n":569,"o":2.03,"t":"2026-09-28T13:45:00Z","v":306552,"vw":2.040566},{"c":2.045,"h":2.0599,"l":2.03,"n":457,"o":2.035,"t":"2026-09-28T14:00:00Z","v":98120,"vw":2.045708},{"c":2.04,"h":2.05,"l":2.04,"n":316,"o":2.045,"t":"2026-09-28T14:15:00Z","v":39535,"vw":2.044164},{"c":2.035,"h":2.0499,"l":2.03,"n":331,"o":2.04,"t":"2026-09-28T14:30:00Z","v":56978,"vw":2.039079},{"c":2.045,"h":2.0573,"l":2.03,"n":379,"o":2.0346,"t":"2026-09-28T14:45:00Z","v":90901,"vw":2.042171},{"c":2.035,"h":2.05,"l":2.03,"n":421,"o":2.045,"t":"2026-09-28T15:00:00Z","v":146647,"vw":2.044663},{"c":2.01,"h":2.03,"l":1.99,"n":1591,"o":2.03,"t":"2026-09-28T15:15:00Z","v":817683,"vw":2.004973},{"c":2,"h":2.025,"l":2,"n":767,"o":2.005,"t":"2026-09-28T15:30:00Z","v":223904,"vw":2.014783},{"c":2.015,"h":2.02,"l":2,"n":563,"o":2,"t":"2026-09-28T15:45:00Z","v":119598,"vw":2.009754},{"c":2.01,"h":2.0167,"l":2.01,"n":275,"o":2.015,"t":"2026-09-28T16:00:00Z","v":29912,"vw":2.01142},{"c":2.02,"h":2.03,"l":2.01,"n":650,"o":2.01,"t":"2026-09-28T16:15:00Z","v":136918,"vw":2.021582},{"c":2.02,"h":2.035,"l":2.02,"n":357,"o":2.025,"t":"2026-09-28T16:30:00Z","v":68993,"vw":2.027801},{"c":2.01,"h":2.025,"l":2.01,"n":468,"o":2.021,"t":"2026-09-28T16:45:00Z","v":71843,"vw":2.018076},{"c":2.025,"h":2.035,"l":2.01,"n":574,"o":2.02,"t":"2026-09-28T17:00:00Z","v":149160,"vw":2.021325},{"c":2.005,"h":2.025,"l":2,"n":382,"o":2.02,"t":"2026-09-28T17:15:00Z","v":103738,"vw":2.0132},{"c":2,"h":2.0162,"l":2,"n":507,"o":2,"t":"2026-09-28T17:30:00Z","v":197656,"vw":2.0066},{"c":2.005,"h":2.01,"l":2,"n":308,"o":2.005,"t":"2026-09-28T17:45:00Z","v":68752,"vw":2.002637},{"c":2,"h":2.01,"l":1.99,"n":440,"o":2,"t":"2026-09-28T18:00:00Z","v":164018,"vw":1.998283},{"c":2,"h":2.01,"l":2,"n":404,"o":2.005,"t":"2026-09-28T18:15:00Z","v":49966,"vw":2.004028},{"c":2.01,"h":2.02,"l":2,"n":557,"o":2.005,"t":"2026-09-28T18:30:00Z","v":169295,"vw":2.014152},{"c":2.025,"h":2.03,"l":2.01,"n":423,"o":2.0136,"t":"2026-09-28T18:45:00Z","v":98072,"vw":2.018069},{"c":2.005,"h":2.03,"l":2,"n":514,"o":2.025,"t":"2026-09-28T19:00:00Z","v":92067,"vw":2.01838},{"c":2.0134,"h":2.02,"l":2,"n":579,"o":2.005,"t":"2026-09-28T19:15:00Z","v":149877,"vw":2.009311},{"c":2,"h":2.015,"l":2,"n":772,"o":2.015,"t":"2026-09-28T19:30:00Z","v":186714,"vw":2.006837},{"c":1.99,"h":2.0165,"l":1.98,"n":2690,"o":2.005,"t":"2026-09-28T19:45:00Z","v":1152652,"vw":1.996817},{"c":2.025,"h":2.04,"l":2,"n":18,"o":2,"t":"2026-09-28T20:00:00Z","v":374268,"vw":2.00003},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-09-28T20:15:00Z","v":1300,"vw":2.03},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-09-28T21:30:00Z","v":288,"vw":2},{"c":2.0398,"h":2.0398,"l":2.0398,"n":1,"o":2.0398,"t":"2026-09-28T21:45:00Z","v":3500,"vw":2.0398},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-09-28T22:00:00Z","v":151,"vw":2},{"c":2.01,"h":2.01,"l":2.01,"n":3,"o":2.01,"t":"2026-09-28T22:15:00Z","v":400,"vw":2.01},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-09-28T23:15:00Z","v":200,"vw":2.03},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-09-29T11:00:00Z","v":100,"vw":2.05},{"c":2.04,"h":2.05,"l":2.04,"n":4,"o":2.04,"t":"2026-09-29T11:45:00Z","v":1326,"vw":2.042077},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-09-29T12:15:00Z","v":100,"vw":2.04},{"c":2.0388,"h":2.0388,"l":2.0388,"n":1,"o":2.0388,"t":"2026-09-29T12:30:00Z","v":150,"vw":2.0388},{"c":2.08,"h":2.08,"l":2.02,"n":21,"o":2.03,"t":"2026-09-29T13:15:00Z","v":7654,"vw":2.047945},{"c":1.995,"h":2.03,"l":1.98,"n":668,"o":2.01,"t":"2026-09-29T13:30:00Z","v":249803,"vw":2.00169},{"c":1.98,"h":2.025,"l":1.98,"n":706,"o":1.995,"t":"2026-09-29T13:45:00Z","v":327408,"vw":2.005127},{"c":2.015,"h":2.0175,"l":1.96,"n":686,"o":1.98,"t":"2026-09-29T14:00:00Z","v":335300,"vw":1.991438},{"c":1.985,"h":2.02,"l":1.98,"n":774,"o":2.015,"t":"2026-09-29T14:15:00Z","v":274182,"vw":2.003372},{"c":1.985,"h":1.99,"l":1.9725,"n":485,"o":1.98,"t":"2026-09-29T14:30:00Z","v":90788,"vw":1.98109},{"c":1.9909,"h":1.995,"l":1.98,"n":260,"o":1.985,"t":"2026-09-29T14:45:00Z","v":80401,"vw":1.988171},{"c":1.975,"h":1.99,"l":1.97,"n":385,"o":1.99,"t":"2026-09-29T15:00:00Z","v":105208,"vw":1.980303},{"c":1.955,"h":1.9773,"l":1.95,"n":576,"o":1.975,"t":"2026-09-29T15:15:00Z","v":166704,"vw":1.964396},{"c":1.955,"h":1.97,"l":1.95,"n":349,"o":1.95,"t":"2026-09-29T15:30:00Z","v":89405,"vw":1.958207},{"c":1.965,"h":1.97,"l":1.95,"n":271,"o":1.95,"t":"2026-09-29T15:45:00Z","v":81213,"vw":1.964104},{"c":1.965,"h":1.975,"l":1.96,"n":343,"o":1.96,"t":"2026-09-29T16:00:00Z","v":87348,"vw":1.966569},{"c":1.9739,"h":1.975,"l":1.96,"n":307,"o":1.965,"t":"2026-09-29T16:15:00Z","v":84081,"vw":1.966681},{"c":1.96,"h":1.98,"l":1.96,"n":315,"o":1.975,"t":"2026-09-29T16:30:00Z","v":82556,"vw":1.969665},{"c":1.98,"h":1.986,"l":1.96,"n":365,"o":1.96,"t":"2026-09-29T16:45:00Z","v":120095,"vw":1.972278},{"c":1.99,"h":1.995,"l":1.98,"n":430,"o":1.98,"t":"2026-09-29T17:00:00Z","v":146179,"vw":1.986812},{"c":1.98,"h":1.99,"l":1.98,"n":309,"o":1.98,"t":"2026-09-29T17:15:00Z","v":80559,"vw":1.982289},{"c":1.98,"h":1.99,"l":1.98,"n":394,"o":1.98,"t":"2026-09-29T17:30:00Z","v":54243,"vw":1.982446},{"c":1.98,"h":1.99,"l":1.98,"n":378,"o":1.99,"t":"2026-09-29T17:45:00Z","v":53606,"vw":1.983053},{"c":2,"h":2.01,"l":1.985,"n":335,"o":1.985,"t":"2026-09-29T18:00:00Z","v":111043,"vw":2.002328},{"c":2.0164,"h":2.02,"l":2,"n":359,"o":2.005,"t":"2026-09-29T18:15:00Z","v":56613,"vw":2.006508},{"c":2.005,"h":2.016,"l":1.99,"n":254,"o":2.015,"t":"2026-09-29T18:30:00Z","v":115135,"vw":2.001512},{"c":2,"h":2.01,"l":2,"n":254,"o":2,"t":"2026-09-29T18:45:00Z","v":33350,"vw":2.00238},{"c":2.01,"h":2.01,"l":1.99,"n":418,"o":2.005,"t":"2026-09-29T19:00:00Z","v":104390,"vw":2.002141},{"c":2.005,"h":2.0165,"l":2,"n":436,"o":2.005,"t":"2026-09-29T19:15:00Z","v":92692,"vw":2.008127},{"c":1.985,"h":2.0065,"l":1.98,"n":667,"o":2,"t":"2026-09-29T19:30:00Z","v":199497,"vw":1.990665},{"c":1.985,"h":1.99,"l":1.975,"n":2554,"o":1.98,"t":"2026-09-29T19:45:00Z","v":702193,"vw":1.982099},{"c":1.98,"h":1.99,"l":1.98,"n":11,"o":1.98,"t":"2026-09-29T20:00:00Z","v":229868,"vw":1.980174},{"c":1.9931,"h":1.9931,"l":1.99,"n":4,"o":1.99,"t":"2026-09-29T20:45:00Z","v":4225,"vw":1.992942},{"c":2.0015,"h":2.0015,"l":2.0015,"n":1,"o":2.0015,"t":"2026-09-29T22:15:00Z","v":200,"vw":2.0015},{"c":2.008,"h":2.008,"l":2.008,"n":1,"o":2.008,"t":"2026-09-29T22:45:00Z","v":500,"vw":2.008},{"c":2.001,"h":2.001,"l":2.001,"n":2,"o":2.001,"t":"2026-09-29T23:00:00Z","v":280,"vw":2.001},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-09-30T08:00:00Z","v":104,"vw":1.97},{"c":2.01,"h":2.01,"l":2.01,"n":4,"o":2.01,"t":"2026-09-30T11:15:00Z","v":30600,"vw":2.01},{"c":1.99,"h":2.03,"l":1.99,"n":6,"o":2.03,"t":"2026-09-30T12:00:00Z","v":3700,"vw":2.000397},{"c":2.04,"h":2.04,"l":2.01,"n":2,"o":2.01,"t":"2026-09-30T12:45:00Z","v":5205,"vw":2.010605},{"c":1.94,"h":2.01,"l":1.9325,"n":565,"o":2.01,"t":"2026-09-30T13:30:00Z","v":293341,"vw":1.962129},{"c":1.94,"h":1.96,"l":1.94,"n":326,"o":1.9495,"t":"2026-09-30T13:45:00Z","v":69938,"vw":1.948503},{"c":1.977,"h":1.98,"l":1.945,"n":500,"o":1.945,"t":"2026-09-30T14:00:00Z","v":106145,"vw":1.961275},{"c":1.9669,"h":1.99,"l":1.965,"n":521,"o":1.97,"t":"2026-09-30T14:15:00Z","v":203961,"vw":1.97986},{"c":1.9729,"h":1.98,"l":1.955,"n":439,"o":1.9699,"t":"2026-09-30T14:30:00Z","v":155755,"vw":1.966366},{"c":1.9684,"h":1.985,"l":1.965,"n":665,"o":1.9708,"t":"2026-09-30T14:45:00Z","v":295017,"vw":1.972791},{"c":1.965,"h":1.975,"l":1.955,"n":452,"o":1.965,"t":"2026-09-30T15:00:00Z","v":223019,"vw":1.965631},{"c":1.97,"h":1.97,"l":1.95,"n":420,"o":1.965,"t":"2026-09-30T15:15:00Z","v":228415,"vw":1.964633},{"c":1.955,"h":1.98,"l":1.95,"n":513,"o":1.9601,"t":"2026-09-30T15:30:00Z","v":449415,"vw":1.969798},{"c":1.95,"h":1.955,"l":1.94,"n":357,"o":1.955,"t":"2026-09-30T15:45:00Z","v":72009,"vw":1.948653},{"c":1.945,"h":1.955,"l":1.94,"n":327,"o":1.955,"t":"2026-09-30T16:00:00Z","v":321267,"vw":1.943096},{"c":1.9392,"h":1.9499,"l":1.935,"n":823,"o":1.945,"t":"2026-09-30T16:15:00Z","v":370047,"vw":1.940237},{"c":1.93,"h":1.94,"l":1.93,"n":385,"o":1.935,"t":"2026-09-30T16:30:00Z","v":91339,"vw":1.93605},{"c":1.9316,"h":1.94,"l":1.93,"n":427,"o":1.935,"t":"2026-09-30T16:45:00Z","v":108216,"vw":1.932488},{"c":1.935,"h":1.9368,"l":1.915,"n":633,"o":1.93,"t":"2026-09-30T17:00:00Z","v":248900,"vw":1.923948},{"c":1.92,"h":1.935,"l":1.915,"n":330,"o":1.935,"t":"2026-09-30T17:15:00Z","v":81290,"vw":1.920993},{"c":1.93,"h":1.935,"l":1.915,"n":454,"o":1.915,"t":"2026-09-30T17:30:00Z","v":468641,"vw":1.925289},{"c":1.92,"h":1.93,"l":1.92,"n":295,"o":1.925,"t":"2026-09-30T17:45:00Z","v":37786,"vw":1.923008},{"c":1.915,"h":1.925,"l":1.91,"n":385,"o":1.92,"t":"2026-09-30T18:00:00Z","v":97770,"vw":1.916472},{"c":1.915,"h":1.915,"l":1.9,"n":364,"o":1.915,"t":"2026-09-30T18:15:00Z","v":112737,"vw":1.90951},{"c":1.91,"h":1.92,"l":1.91,"n":305,"o":1.91,"t":"2026-09-30T18:30:00Z","v":28411,"vw":1.913069},{"c":1.945,"h":1.95,"l":1.905,"n":868,"o":1.91,"t":"2026-09-30T18:45:00Z","v":717303,"vw":1.921387},{"c":1.955,"h":1.96,"l":1.94,"n":438,"o":1.945,"t":"2026-09-30T19:00:00Z","v":121832,"vw":1.947564},{"c":1.935,"h":1.9569,"l":1.92,"n":741,"o":1.955,"t":"2026-09-30T19:15:00Z","v":507660,"vw":1.940078},{"c":1.92,"h":1.94,"l":1.915,"n":1430,"o":1.935,"t":"2026-09-30T19:30:00Z","v":613486,"vw":1.930175},{"c":1.9,"h":1.94,"l":1.9,"n":2368,"o":1.915,"t":"2026-09-30T19:45:00Z","v":1209596,"vw":1.918495},{"c":1.95,"h":1.95,"l":1.91,"n":19,"o":1.92,"t":"2026-09-30T20:00:00Z","v":738378,"vw":1.919983},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-09-30T20:15:00Z","v":250,"vw":1.98},{"c":1.97,"h":1.97,"l":1.96,"n":2,"o":1.96,"t":"2026-09-30T20:30:00Z","v":605,"vw":1.961736},{"c":1.94,"h":1.94,"l":1.94,"n":2,"o":1.94,"t":"2026-09-30T20:45:00Z","v":105,"vw":1.94},{"c":1.93,"h":1.95,"l":1.93,"n":4,"o":1.95,"t":"2026-09-30T21:15:00Z","v":1227,"vw":1.947143},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-09-30T22:15:00Z","v":101,"vw":1.96},{"c":1.9679,"h":1.9679,"l":1.9679,"n":1,"o":1.9679,"t":"2026-09-30T22:45:00Z","v":500,"vw":1.9679},{"c":1.95,"h":1.96,"l":1.95,"n":2,"o":1.96,"t":"2026-10-01T08:00:00Z","v":280,"vw":1.956429},{"c":1.955,"h":1.955,"l":1.955,"n":5,"o":1.955,"t":"2026-10-01T08:45:00Z","v":170,"vw":1.955},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-01T10:30:00Z","v":291,"vw":1.95},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-01T10:45:00Z","v":3770,"vw":1.95},{"c":1.95,"h":1.95,"l":1.9481,"n":2,"o":1.9481,"t":"2026-10-01T11:30:00Z","v":220,"vw":1.948964},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-01T11:45:00Z","v":1000,"vw":1.98},{"c":1.94,"h":1.94,"l":1.94,"n":5,"o":1.94,"t":"2026-10-01T12:30:00Z","v":400,"vw":1.94},{"c":1.96,"h":1.96,"l":1.93,"n":6,"o":1.96,"t":"2026-10-01T12:45:00Z","v":27430,"vw":1.949732},{"c":1.91,"h":1.92,"l":1.91,"n":4,"o":1.92,"t":"2026-10-01T13:15:00Z","v":469,"vw":1.912257},{"c":1.935,"h":1.97,"l":1.895,"n":460,"o":1.92,"t":"2026-10-01T13:30:00Z","v":242320,"vw":1.921066},{"c":1.905,"h":1.945,"l":1.9,"n":529,"o":1.935,"t":"2026-10-01T13:45:00Z","v":266147,"vw":1.910469},{"c":1.895,"h":1.915,"l":1.895,"n":322,"o":1.905,"t":"2026-10-01T14:00:00Z","v":148498,"vw":1.904213},{"c":1.89,"h":1.9,"l":1.88,"n":510,"o":1.895,"t":"2026-10-01T14:15:00Z","v":139197,"vw":1.89142},{"c":1.885,"h":1.9,"l":1.88,"n":494,"o":1.885,"t":"2026-10-01T14:30:00Z","v":327856,"vw":1.891361},{"c":1.89,"h":1.895,"l":1.88,"n":357,"o":1.89,"t":"2026-10-01T14:45:00Z","v":145523,"vw":1.886886},{"c":1.883,"h":1.89,"l":1.8701,"n":586,"o":1.88,"t":"2026-10-01T15:00:00Z","v":374259,"vw":1.881852},{"c":1.88,"h":1.89,"l":1.87,"n":405,"o":1.885,"t":"2026-10-01T15:15:00Z","v":177800,"vw":1.881163},{"c":1.88,"h":1.88,"l":1.86,"n":313,"o":1.875,"t":"2026-10-01T15:30:00Z","v":159364,"vw":1.863909},{"c":1.875,"h":1.88,"l":1.87,"n":296,"o":1.88,"t":"2026-10-01T15:45:00Z","v":39345,"vw":1.875733},{"c":1.875,"h":1.88,"l":1.87,"n":347,"o":1.88,"t":"2026-10-01T16:00:00Z","v":96965,"vw":1.874533},{"c":1.8801,"h":1.89,"l":1.86,"n":398,"o":1.875,"t":"2026-10-01T16:15:00Z","v":139641,"vw":1.87617},{"c":1.875,"h":1.89,"l":1.87,"n":361,"o":1.885,"t":"2026-10-01T16:30:00Z","v":90533,"vw":1.878551},{"c":1.88,"h":1.88,"l":1.87,"n":317,"o":1.88,"t":"2026-10-01T16:45:00Z","v":107031,"vw":1.874416},{"c":1.875,"h":1.88,"l":1.87,"n":337,"o":1.875,"t":"2026-10-01T17:00:00Z","v":245795,"vw":1.872259},{"c":1.875,"h":1.89,"l":1.87,"n":500,"o":1.87,"t":"2026-10-01T17:15:00Z","v":267585,"vw":1.878417},{"c":1.89,"h":1.89,"l":1.875,"n":396,"o":1.875,"t":"2026-10-01T17:30:00Z","v":166049,"vw":1.88184},{"c":1.88,"h":1.89,"l":1.86,"n":493,"o":1.885,"t":"2026-10-01T17:45:00Z","v":166252,"vw":1.873978},{"c":1.87,"h":1.88,"l":1.86,"n":440,"o":1.875,"t":"2026-10-01T18:00:00Z","v":186246,"vw":1.870752},{"c":1.88,"h":1.88,"l":1.8634,"n":527,"o":1.87,"t":"2026-10-01T18:15:00Z","v":420119,"vw":1.872723},{"c":1.875,"h":1.88,"l":1.87,"n":249,"o":1.8708,"t":"2026-10-01T18:30:00Z","v":32687,"vw":1.876211},{"c":1.905,"h":1.91,"l":1.87,"n":634,"o":1.875,"t":"2026-10-01T18:45:00Z","v":304678,"vw":1.885118},{"c":1.95,"h":1.96,"l":1.905,"n":566,"o":1.905,"t":"2026-10-01T19:00:00Z","v":262609,"vw":1.930788},{"c":1.935,"h":1.96,"l":1.93,"n":706,"o":1.95,"t":"2026-10-01T19:15:00Z","v":520172,"vw":1.944614},{"c":1.915,"h":1.94,"l":1.91,"n":729,"o":1.935,"t":"2026-10-01T19:30:00Z","v":246226,"vw":1.924749},{"c":1.87,"h":1.97,"l":1.87,"n":2527,"o":1.915,"t":"2026-10-01T19:45:00Z","v":2692519,"vw":1.922463},{"c":1.8889,"h":1.89,"l":1.88,"n":14,"o":1.89,"t":"2026-10-01T20:00:00Z","v":528616,"vw":1.889998},{"c":1.9,"h":1.92,"l":1.89,"n":3,"o":1.92,"t":"2026-10-01T20:15:00Z","v":1335,"vw":1.906479},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-01T20:30:00Z","v":134,"vw":1.93},{"c":1.8578,"h":1.9,"l":1.8578,"n":2,"o":1.9,"t":"2026-10-01T20:45:00Z","v":234,"vw":1.875834},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-01T22:45:00Z","v":1000,"vw":1.92},{"c":1.9328,"h":1.9328,"l":1.9328,"n":1,"o":1.9328,"t":"2026-10-01T23:15:00Z","v":100,"vw":1.9328},{"c":1.93,"h":1.93,"l":1.93,"n":2,"o":1.93,"t":"2026-10-01T23:45:00Z","v":339,"vw":1.93},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-10-02T08:00:00Z","v":464,"vw":1.96},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-02T08:45:00Z","v":108,"vw":1.96},{"c":1.9592,"h":1.9592,"l":1.9592,"n":1,"o":1.9592,"t":"2026-10-02T11:00:00Z","v":127,"vw":1.9592},{"c":1.9,"h":1.9,"l":1.9,"n":33,"o":1.9,"t":"2026-10-02T11:15:00Z","v":1520,"vw":1.9},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-02T11:30:00Z","v":200,"vw":1.89},{"c":1.8985,"h":1.9,"l":1.8985,"n":4,"o":1.9,"t":"2026-10-02T11:45:00Z","v":1346,"vw":1.899627},{"c":1.89,"h":1.8991,"l":1.89,"n":2,"o":1.8991,"t":"2026-10-02T12:15:00Z","v":600,"vw":1.891517},{"c":1.9,"h":1.9,"l":1.9,"n":3,"o":1.9,"t":"2026-10-02T12:30:00Z","v":1345,"vw":1.9},{"c":1.855,"h":1.97,"l":1.85,"n":458,"o":1.94,"t":"2026-10-02T13:30:00Z","v":127435,"vw":1.900697},{"c":1.86,"h":1.89,"l":1.845,"n":616,"o":1.855,"t":"2026-10-02T13:45:00Z","v":164372,"vw":1.865276},{"c":1.89,"h":1.905,"l":1.85,"n":1014,"o":1.86,"t":"2026-10-02T14:00:00Z","v":216927,"vw":1.878804},{"c":1.875,"h":1.895,"l":1.87,"n":355,"o":1.89,"t":"2026-10-02T14:15:00Z","v":124324,"vw":1.877525},{"c":1.88,"h":1.89,"l":1.87,"n":340,"o":1.875,"t":"2026-10-02T14:30:00Z","v":137560,"vw":1.878288},{"c":1.89,"h":1.89,"l":1.87,"n":516,"o":1.88,"t":"2026-10-02T14:45:00Z","v":113130,"vw":1.880063},{"c":1.85,"h":1.885,"l":1.85,"n":637,"o":1.885,"t":"2026-10-02T15:00:00Z","v":145617,"vw":1.865326},{"c":1.83,"h":1.8564,"l":1.83,"n":622,"o":1.85,"t":"2026-10-02T15:15:00Z","v":114905,"vw":1.843594},{"c":1.8501,"h":1.8599,"l":1.83,"n":569,"o":1.83,"t":"2026-10-02T15:30:00Z","v":148555,"vw":1.845416},{"c":1.8696,"h":1.87,"l":1.85,"n":546,"o":1.855,"t":"2026-10-02T15:45:00Z","v":142874,"vw":1.854786},{"c":1.865,"h":1.88,"l":1.86,"n":438,"o":1.8634,"t":"2026-10-02T16:00:00Z","v":107327,"vw":1.872845},{"c":1.865,"h":1.87,"l":1.86,"n":344,"o":1.865,"t":"2026-10-02T16:15:00Z","v":102432,"vw":1.864066},{"c":1.865,"h":1.87,"l":1.86,"n":463,"o":1.86,"t":"2026-10-02T16:30:00Z","v":39315,"vw":1.864143},{"c":1.86,"h":1.87,"l":1.86,"n":479,"o":1.86,"t":"2026-10-02T16:45:00Z","v":94760,"vw":1.864245},{"c":1.86,"h":1.87,"l":1.855,"n":685,"o":1.86,"t":"2026-10-02T17:00:00Z","v":127956,"vw":1.861051},{"c":1.86,"h":1.87,"l":1.86,"n":373,"o":1.8628,"t":"2026-10-02T17:15:00Z","v":54763,"vw":1.863334},{"c":1.855,"h":1.87,"l":1.855,"n":633,"o":1.86,"t":"2026-10-02T17:30:00Z","v":117682,"vw":1.861427},{"c":1.875,"h":1.895,"l":1.85,"n":657,"o":1.855,"t":"2026-10-02T17:45:00Z","v":413778,"vw":1.880926},{"c":1.875,"h":1.89,"l":1.8733,"n":475,"o":1.875,"t":"2026-10-02T18:00:00Z","v":155768,"vw":1.881757},{"c":1.885,"h":1.885,"l":1.87,"n":412,"o":1.875,"t":"2026-10-02T18:15:00Z","v":127778,"vw":1.877427},{"c":1.91,"h":1.91,"l":1.88,"n":628,"o":1.8834,"t":"2026-10-02T18:30:00Z","v":201444,"vw":1.887332},{"c":1.92,"h":1.92,"l":1.9,"n":608,"o":1.91,"t":"2026-10-02T18:45:00Z","v":222189,"vw":1.908164},{"c":1.905,"h":1.93,"l":1.9,"n":762,"o":1.92,"t":"2026-10-02T19:00:00Z","v":239637,"vw":1.914736},{"c":1.97,"h":1.97,"l":1.905,"n":864,"o":1.905,"t":"2026-10-02T19:15:00Z","v":339390,"vw":1.937522},{"c":1.955,"h":1.975,"l":1.95,"n":1019,"o":1.97,"t":"2026-10-02T19:30:00Z","v":182555,"vw":1.962361},{"c":2.01,"h":2.01,"l":1.95,"n":3235,"o":1.955,"t":"2026-10-02T19:45:00Z","v":1085614,"vw":1.977642},{"c":1.9996,"h":2,"l":1.9996,"n":9,"o":2,"t":"2026-10-02T20:00:00Z","v":627696,"vw":1.999997},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-02T20:45:00Z","v":250,"vw":2},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-02T21:00:00Z","v":1000,"vw":2},{"c":1.9985,"h":2,"l":1.9985,"n":2,"o":2,"t":"2026-10-02T21:15:00Z","v":450,"vw":1.999167},{"c":1.9982,"h":1.9982,"l":1.9761,"n":2,"o":1.9761,"t":"2026-10-02T21:45:00Z","v":600,"vw":1.994517},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-02T22:45:00Z","v":5000,"vw":1.98},{"c":1.9923,"h":1.9923,"l":1.97,"n":6,"o":1.98,"t":"2026-10-02T23:00:00Z","v":5500,"vw":1.976386},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-02T23:45:00Z","v":100,"vw":2},{"c":2,"h":2.07,"l":2,"n":13,"o":2.07,"t":"2026-10-05T08:00:00Z","v":1367,"vw":2.014274},{"c":2,"h":2,"l":1.99,"n":9,"o":2,"t":"2026-10-05T11:00:00Z","v":1864,"vw":1.995482},{"c":2.0104,"h":2.0104,"l":2.0104,"n":1,"o":2.0104,"t":"2026-10-05T11:15:00Z","v":587,"vw":2.0104},{"c":2.02,"h":2.02,"l":2.02,"n":3,"o":2.02,"t":"2026-10-05T11:30:00Z","v":1500,"vw":2.02},{"c":2.0386,"h":2.0386,"l":2.036,"n":2,"o":2.036,"t":"2026-10-05T12:00:00Z","v":900,"vw":2.037444},{"c":2.0392,"h":2.0392,"l":2.0392,"n":1,"o":2.0392,"t":"2026-10-05T12:30:00Z","v":715,"vw":2.0392},{"c":2.03,"h":2.037,"l":2.03,"n":2,"o":2.037,"t":"2026-10-05T13:00:00Z","v":12515,"vw":2.030112},{"c":2.02,"h":2.03,"l":2.02,"n":7,"o":2.03,"t":"2026-10-05T13:15:00Z","v":1748,"vw":2.024023},{"c":1.96,"h":2.02,"l":1.955,"n":730,"o":2.01,"t":"2026-10-05T13:30:00Z","v":313866,"vw":1.97806},{"c":1.985,"h":1.985,"l":1.96,"n":397,"o":1.965,"t":"2026-10-05T13:45:00Z","v":272902,"vw":1.971161},{"c":2.015,"h":2.02,"l":1.98,"n":577,"o":1.985,"t":"2026-10-05T14:00:00Z","v":168993,"vw":1.998234},{"c":1.985,"h":2.02,"l":1.98,"n":608,"o":2.015,"t":"2026-10-05T14:15:00Z","v":212541,"vw":1.9955},{"c":1.98,"h":1.99,"l":1.975,"n":480,"o":1.985,"t":"2026-10-05T14:30:00Z","v":188757,"vw":1.984578},{"c":1.9858,"h":2,"l":1.98,"n":347,"o":1.985,"t":"2026-10-05T14:45:00Z","v":123826,"vw":1.98995},{"c":1.98,"h":1.9864,"l":1.98,"n":175,"o":1.985,"t":"2026-10-05T15:00:00Z","v":31681,"vw":1.984027},{"c":1.985,"h":1.99,"l":1.97,"n":416,"o":1.98,"t":"2026-10-05T15:15:00Z","v":100392,"vw":1.97687},{"c":1.975,"h":1.99,"l":1.97,"n":338,"o":1.985,"t":"2026-10-05T15:30:00Z","v":95838,"vw":1.981572},{"c":1.995,"h":2.01,"l":1.97,"n":355,"o":1.97,"t":"2026-10-05T15:45:00Z","v":106229,"vw":1.99084},{"c":1.995,"h":2.005,"l":1.98,"n":315,"o":1.995,"t":"2026-10-05T16:00:00Z","v":93766,"vw":1.994538},{"c":2.035,"h":2.035,"l":1.99,"n":387,"o":1.995,"t":"2026-10-05T16:15:00Z","v":146198,"vw":2.008743},{"c":2.045,"h":2.05,"l":2.035,"n":276,"o":2.035,"t":"2026-10-05T16:30:00Z","v":80455,"vw":2.041338},{"c":2.045,"h":2.05,"l":2.04,"n":270,"o":2.045,"t":"2026-10-05T16:45:00Z","v":41743,"vw":2.047253},{"c":2.035,"h":2.055,"l":2.03,"n":400,"o":2.05,"t":"2026-10-05T17:00:00Z","v":157020,"vw":2.041623},{"c":2.035,"h":2.04,"l":2.03,"n":243,"o":2.03,"t":"2026-10-05T17:15:00Z","v":61412,"vw":2.03397},{"c":2.055,"h":2.06,"l":2.0217,"n":519,"o":2.035,"t":"2026-10-05T17:30:00Z","v":196331,"vw":2.036531},{"c":2.055,"h":2.07,"l":2.05,"n":304,"o":2.055,"t":"2026-10-05T17:45:00Z","v":65144,"vw":2.06096},{"c":2.075,"h":2.08,"l":2.05,"n":526,"o":2.05,"t":"2026-10-05T18:00:00Z","v":473383,"vw":2.061207},{"c":2.095,"h":2.1,"l":2.075,"n":404,"o":2.075,"t":"2026-10-05T18:15:00Z","v":193974,"vw":2.085337},{"c":2.105,"h":2.12,"l":2.095,"n":515,"o":2.1,"t":"2026-10-05T18:30:00Z","v":198307,"vw":2.107384},{"c":2.115,"h":2.12,"l":2.1,"n":407,"o":2.105,"t":"2026-10-05T18:45:00Z","v":152836,"vw":2.10884},{"c":2.1001,"h":2.12,"l":2.1,"n":443,"o":2.11,"t":"2026-10-05T19:00:00Z","v":111306,"vw":2.110133},{"c":2.105,"h":2.12,"l":2.1001,"n":484,"o":2.105,"t":"2026-10-05T19:15:00Z","v":112132,"vw":2.109353},{"c":2.115,"h":2.115,"l":2.08,"n":895,"o":2.105,"t":"2026-10-05T19:30:00Z","v":441721,"vw":2.091929},{"c":2.085,"h":2.12,"l":2.07,"n":2038,"o":2.115,"t":"2026-10-05T19:45:00Z","v":756396,"vw":2.091746},{"c":2.08,"h":2.08,"l":2.08,"n":7,"o":2.08,"t":"2026-10-05T20:00:00Z","v":465291,"vw":2.08},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-05T21:00:00Z","v":200,"vw":2.12},{"c":2.08,"h":2.12,"l":2.08,"n":4,"o":2.12,"t":"2026-10-05T21:15:00Z","v":1300,"vw":2.089231},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-05T21:30:00Z","v":350,"vw":2.08},{"c":2.1359,"h":2.1359,"l":2.1359,"n":1,"o":2.1359,"t":"2026-10-05T23:15:00Z","v":100,"vw":2.1359},{"c":2.14,"h":2.14,"l":2.1399,"n":6,"o":2.14,"t":"2026-10-05T23:45:00Z","v":16600,"vw":2.139934},{"c":2.14,"h":2.14,"l":2.14,"n":2,"o":2.14,"t":"2026-10-06T08:00:00Z","v":3129,"vw":2.14},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-06T08:30:00Z","v":3128,"vw":2.14},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-06T09:00:00Z","v":1000,"vw":2.13},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-06T09:45:00Z","v":599,"vw":2.14},{"c":2.124,"h":2.124,"l":2.1,"n":8,"o":2.1,"t":"2026-10-06T11:30:00Z","v":922,"vw":2.102637},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-06T12:30:00Z","v":350,"vw":2.08},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-06T13:00:00Z","v":200,"vw":2.12},{"c":2.14,"h":2.14,"l":2.12,"n":10,"o":2.12,"t":"2026-10-06T13:15:00Z","v":3300,"vw":2.128182},{"c":2.064,"h":2.1383,"l":2.025,"n":1415,"o":2.1,"t":"2026-10-06T13:30:00Z","v":405368,"vw":2.055598},{"c":2.045,"h":2.07,"l":2.04,"n":417,"o":2.065,"t":"2026-10-06T13:45:00Z","v":124013,"vw":2.051995},{"c":1.98,"h":2.054,"l":1.97,"n":879,"o":2.0473,"t":"2026-10-06T14:00:00Z","v":290429,"vw":2.020375},{"c":1.975,"h":1.99,"l":1.96,"n":626,"o":1.975,"t":"2026-10-06T14:15:00Z","v":217505,"vw":1.976745},{"c":1.9694,"h":1.985,"l":1.96,"n":819,"o":1.975,"t":"2026-10-06T14:30:00Z","v":169258,"vw":1.971736},{"c":1.9994,"h":2,"l":1.9608,"n":424,"o":1.965,"t":"2026-10-06T14:45:00Z","v":64155,"vw":1.980417},{"c":2.025,"h":2.03,"l":1.995,"n":578,"o":1.995,"t":"2026-10-06T15:00:00Z","v":100029,"vw":2.015067},{"c":2.06,"h":2.06,"l":2.0208,"n":389,"o":2.025,"t":"2026-10-06T15:15:00Z","v":77099,"vw":2.042663},{"c":2.055,"h":2.06,"l":2.04,"n":544,"o":2.055,"t":"2026-10-06T15:30:00Z","v":72004,"vw":2.04941},{"c":2.02,"h":2.055,"l":2.02,"n":490,"o":2.05,"t":"2026-10-06T15:45:00Z","v":85266,"vw":2.039683},{"c":2.025,"h":2.03,"l":2.01,"n":299,"o":2.025,"t":"2026-10-06T16:00:00Z","v":41712,"vw":2.01974},{"c":2,"h":2.025,"l":2,"n":354,"o":2.025,"t":"2026-10-06T16:15:00Z","v":92395,"vw":2.008397},{"c":1.98,"h":2.005,"l":1.98,"n":372,"o":2,"t":"2026-10-06T16:30:00Z","v":62791,"vw":1.993249},{"c":1.98,"h":1.99,"l":1.98,"n":307,"o":1.98,"t":"2026-10-06T16:45:00Z","v":46748,"vw":1.983459},{"c":1.97,"h":1.99,"l":1.965,"n":504,"o":1.985,"t":"2026-10-06T17:00:00Z","v":81521,"vw":1.977578},{"c":1.96,"h":1.98,"l":1.96,"n":546,"o":1.97,"t":"2026-10-06T17:15:00Z","v":209658,"vw":1.97439},{"c":1.97,"h":1.98,"l":1.96,"n":455,"o":1.96,"t":"2026-10-06T17:30:00Z","v":103795,"vw":1.970785},{"c":1.97,"h":1.98,"l":1.97,"n":390,"o":1.97,"t":"2026-10-06T17:45:00Z","v":54114,"vw":1.973556},{"c":1.975,"h":1.98,"l":1.97,"n":244,"o":1.975,"t":"2026-10-06T18:00:00Z","v":30209,"vw":1.975047},{"c":1.98,"h":1.98,"l":1.97,"n":165,"o":1.977,"t":"2026-10-06T18:15:00Z","v":23604,"vw":1.977066},{"c":1.97,"h":1.98,"l":1.97,"n":226,"o":1.975,"t":"2026-10-06T18:30:00Z","v":29599,"vw":1.976283},{"c":2.005,"h":2.01,"l":1.975,"n":516,"o":1.9799,"t":"2026-10-06T18:45:00Z","v":192397,"vw":1.997033},{"c":2.005,"h":2.02,"l":1.995,"n":532,"o":2.01,"t":"2026-10-06T19:00:00Z","v":183120,"vw":2.004496},{"c":2.005,"h":2.01,"l":2,"n":219,"o":2.005,"t":"2026-10-06T19:15:00Z","v":36156,"vw":2.00546},{"c":2.01,"h":2.01,"l":2,"n":539,"o":2.005,"t":"2026-10-06T19:30:00Z","v":93111,"vw":2.002962},{"c":2.025,"h":2.04,"l":2,"n":2269,"o":2.0096,"t":"2026-10-06T19:45:00Z","v":729588,"vw":2.022758},{"c":2.02,"h":2.0201,"l":2.02,"n":27,"o":2.02,"t":"2026-10-06T20:00:00Z","v":486662,"vw":2.020002},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-06T20:15:00Z","v":900,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":2,"o":2.02,"t":"2026-10-06T22:00:00Z","v":1000,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-06T22:30:00Z","v":500,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-06T22:45:00Z","v":5000,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-06T23:00:00Z","v":365,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-10-06T23:45:00Z","v":600,"vw":2.02},{"c":2.05,"h":2.05,"l":2.01,"n":2,"o":2.01,"t":"2026-10-07T11:00:00Z","v":555,"vw":2.031622},{"c":1.9881,"h":2.01,"l":1.9881,"n":2,"o":2.01,"t":"2026-10-07T11:30:00Z","v":955,"vw":2.001515},{"c":2.0099,"h":2.01,"l":2.0099,"n":2,"o":2.01,"t":"2026-10-07T12:00:00Z","v":20000,"vw":2.00995},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-10-07T12:30:00Z","v":105,"vw":1.99},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-10-07T13:15:00Z","v":1050,"vw":2},{"c":1.974,"h":1.99,"l":1.9409,"n":551,"o":1.98,"t":"2026-10-07T13:30:00Z","v":196459,"vw":1.957222},{"c":1.975,"h":1.9992,"l":1.9618,"n":462,"o":1.975,"t":"2026-10-07T13:45:00Z","v":104244,"vw":1.980207},{"c":1.975,"h":1.99,"l":1.971,"n":405,"o":1.975,"t":"2026-10-07T14:00:00Z","v":133476,"vw":1.981049},{"c":1.985,"h":1.99,"l":1.975,"n":285,"o":1.975,"t":"2026-10-07T14:15:00Z","v":39160,"vw":1.981557},{"c":2.015,"h":2.02,"l":1.98,"n":438,"o":1.98,"t":"2026-10-07T14:30:00Z","v":52232,"vw":1.999774},{"c":2.035,"h":2.04,"l":2.005,"n":391,"o":2.015,"t":"2026-10-07T14:45:00Z","v":77640,"vw":2.021989},{"c":2.0355,"h":2.04,"l":2.01,"n":393,"o":2.035,"t":"2026-10-07T15:00:00Z","v":125743,"vw":2.026056},{"c":2.035,"h":2.06,"l":2.03,"n":514,"o":2.035,"t":"2026-10-07T15:15:00Z","v":227255,"vw":2.04964},{"c":2.015,"h":2.04,"l":2.01,"n":399,"o":2.03,"t":"2026-10-07T15:30:00Z","v":104514,"vw":2.030315},{"c":2.03,"h":2.03,"l":2.01,"n":208,"o":2.01,"t":"2026-10-07T15:45:00Z","v":30969,"vw":2.019191},{"c":2.015,"h":2.03,"l":2.01,"n":360,"o":2.025,"t":"2026-10-07T16:00:00Z","v":102102,"vw":2.020069},{"c":2.025,"h":2.0261,"l":2.01,"n":218,"o":2.0158,"t":"2026-10-07T16:15:00Z","v":47710,"vw":2.016295},{"c":2.015,"h":2.025,"l":2.01,"n":215,"o":2.025,"t":"2026-10-07T16:30:00Z","v":32307,"vw":2.017742},{"c":2.005,"h":2.02,"l":2.005,"n":284,"o":2.01,"t":"2026-10-07T16:45:00Z","v":69429,"vw":2.01338},{"c":2.005,"h":2.015,"l":2,"n":365,"o":2.005,"t":"2026-10-07T17:00:00Z","v":96475,"vw":2.008715},{"c":1.99,"h":2.01,"l":1.99,"n":265,"o":2,"t":"2026-10-07T17:15:00Z","v":58950,"vw":1.997688},{"c":2.005,"h":2.005,"l":1.99,"n":251,"o":1.9911,"t":"2026-10-07T17:30:00Z","v":44888,"vw":1.998739},{"c":1.99,"h":2.005,"l":1.99,"n":211,"o":2.005,"t":"2026-10-07T17:45:00Z","v":42638,"vw":1.997563},{"c":1.99,"h":2,"l":1.99,"n":194,"o":1.99,"t":"2026-10-07T18:00:00Z","v":16924,"vw":1.99517},{"c":2.005,"h":2.01,"l":1.99,"n":322,"o":1.995,"t":"2026-10-07T18:15:00Z","v":35342,"vw":2.001418},{"c":2.005,"h":2.01,"l":2,"n":206,"o":2.005,"t":"2026-10-07T18:30:00Z","v":36406,"vw":2.007713},{"c":2.005,"h":2.01,"l":2,"n":250,"o":2,"t":"2026-10-07T18:45:00Z","v":32104,"vw":2.005746},{"c":2,"h":2.01,"l":2,"n":246,"o":2,"t":"2026-10-07T19:00:00Z","v":36343,"vw":2.003595},{"c":1.985,"h":2,"l":1.98,"n":340,"o":2,"t":"2026-10-07T19:15:00Z","v":47781,"vw":1.986881},{"c":1.98,"h":1.99,"l":1.98,"n":230,"o":1.985,"t":"2026-10-07T19:30:00Z","v":13588,"vw":1.983586},{"c":1.975,"h":1.9858,"l":1.97,"n":1001,"o":1.985,"t":"2026-10-07T19:45:00Z","v":158267,"vw":1.97678},{"c":1.9785,"h":1.98,"l":1.97,"n":18,"o":1.97,"t":"2026-10-07T20:00:00Z","v":149881,"vw":1.970074},{"c":1.9798,"h":1.9798,"l":1.9798,"n":1,"o":1.9798,"t":"2026-10-07T20:30:00Z","v":1000,"vw":1.9798},{"c":1.9785,"h":1.9785,"l":1.9785,"n":1,"o":1.9785,"t":"2026-10-07T20:45:00Z","v":200,"vw":1.9785},{"c":2.01,"h":2.01,"l":1.9703,"n":2,"o":1.9703,"t":"2026-10-07T21:00:00Z","v":500,"vw":2.00206},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-10-08T08:00:00Z","v":196,"vw":2.01},{"c":1.97,"h":1.97,"l":1.97,"n":5,"o":1.97,"t":"2026-10-08T08:15:00Z","v":1169,"vw":1.97},{"c":1.98,"h":1.98,"l":1.97,"n":3,"o":1.97,"t":"2026-10-08T10:00:00Z","v":1027,"vw":1.972083},{"c":1.96,"h":2.01,"l":1.96,"n":2,"o":2.01,"t":"2026-10-08T11:00:00Z","v":472,"vw":1.983517},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-08T12:00:00Z","v":967,"vw":1.95},{"c":1.9699,"h":1.9701,"l":1.9699,"n":3,"o":1.97,"t":"2026-10-08T12:45:00Z","v":1700,"vw":1.970006},{"c":1.9592,"h":1.97,"l":1.93,"n":294,"o":1.96,"t":"2026-10-08T13:30:00Z","v":233503,"vw":1.942438},{"c":1.95,"h":1.96,"l":1.9495,"n":264,"o":1.95,"t":"2026-10-08T13:45:00Z","v":34147,"vw":1.954228},{"c":1.955,"h":1.96,"l":1.94,"n":409,"o":1.955,"t":"2026-10-08T14:00:00Z","v":145193,"vw":1.953933},{"c":1.935,"h":1.955,"l":1.93,"n":324,"o":1.95,"t":"2026-10-08T14:15:00Z","v":68319,"vw":1.938514},{"c":1.925,"h":1.94,"l":1.92,"n":344,"o":1.935,"t":"2026-10-08T14:30:00Z","v":61691,"vw":1.928826},{"c":1.91,"h":1.93,"l":1.91,"n":308,"o":1.925,"t":"2026-10-08T14:45:00Z","v":106618,"vw":1.918433},{"c":1.925,"h":1.935,"l":1.9101,"n":458,"o":1.915,"t":"2026-10-08T15:00:00Z","v":213481,"vw":1.921086},{"c":1.9,"h":1.94,"l":1.89,"n":520,"o":1.925,"t":"2026-10-08T15:15:00Z","v":166677,"vw":1.910565},{"c":1.9,"h":1.905,"l":1.88,"n":360,"o":1.905,"t":"2026-10-08T15:30:00Z","v":165568,"vw":1.88859},{"c":1.895,"h":1.9,"l":1.89,"n":292,"o":1.895,"t":"2026-10-08T15:45:00Z","v":73485,"vw":1.897217},{"c":1.892,"h":1.91,"l":1.89,"n":577,"o":1.895,"t":"2026-10-08T16:00:00Z","v":301195,"vw":1.894443},{"c":1.88,"h":1.91,"l":1.87,"n":778,"o":1.895,"t":"2026-10-08T16:15:00Z","v":712072,"vw":1.882695},{"c":1.885,"h":1.8867,"l":1.87,"n":365,"o":1.88,"t":"2026-10-08T16:30:00Z","v":99966,"vw":1.874792},{"c":1.885,"h":1.895,"l":1.87,"n":428,"o":1.88,"t":"2026-10-08T16:45:00Z","v":190339,"vw":1.885288},{"c":1.9198,"h":1.9198,"l":1.88,"n":522,"o":1.8899,"t":"2026-10-08T17:00:00Z","v":211279,"vw":1.89912},{"c":1.91,"h":1.93,"l":1.905,"n":297,"o":1.915,"t":"2026-10-08T17:15:00Z","v":103783,"vw":1.915819},{"c":1.9265,"h":1.93,"l":1.91,"n":370,"o":1.914,"t":"2026-10-08T17:30:00Z","v":122566,"vw":1.91818},{"c":1.92,"h":1.93,"l":1.9199,"n":234,"o":1.925,"t":"2026-10-08T17:45:00Z","v":58447,"vw":1.921606},{"c":1.945,"h":1.945,"l":1.92,"n":444,"o":1.925,"t":"2026-10-08T18:00:00Z","v":102004,"vw":1.928574},{"c":1.93,"h":1.95,"l":1.93,"n":257,"o":1.945,"t":"2026-10-08T18:15:00Z","v":73261,"vw":1.934674},{"c":1.92,"h":1.94,"l":1.92,"n":394,"o":1.93,"t":"2026-10-08T18:30:00Z","v":86902,"vw":1.926261},{"c":1.91,"h":1.925,"l":1.91,"n":301,"o":1.9201,"t":"2026-10-08T18:45:00Z","v":89444,"vw":1.91371},{"c":1.915,"h":1.92,"l":1.91,"n":301,"o":1.91,"t":"2026-10-08T19:00:00Z","v":53159,"vw":1.913344},{"c":1.935,"h":1.94,"l":1.915,"n":696,"o":1.915,"t":"2026-10-08T19:15:00Z","v":349831,"vw":1.928222},{"c":1.945,"h":1.95,"l":1.93,"n":562,"o":1.93,"t":"2026-10-08T19:30:00Z","v":197516,"vw":1.93605},{"c":1.95,"h":1.965,"l":1.94,"n":1247,"o":1.945,"t":"2026-10-08T19:45:00Z","v":368265,"vw":1.950872},{"c":1.92,"h":1.95,"l":1.91,"n":20,"o":1.95,"t":"2026-10-08T20:00:00Z","v":1546557,"vw":1.949427},{"c":1.9479,"h":1.9479,"l":1.9479,"n":1,"o":1.9479,"t":"2026-10-08T20:15:00Z","v":100,"vw":1.9479},{"c":1.97,"h":1.97,"l":1.97,"n":3,"o":1.97,"t":"2026-10-09T11:00:00Z","v":301,"vw":1.97},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-10-09T11:15:00Z","v":1100,"vw":2},{"c":1.9474,"h":1.9584,"l":1.9474,"n":3,"o":1.9584,"t":"2026-10-09T13:15:00Z","v":537,"vw":1.953845},{"c":1.945,"h":1.9671,"l":1.92,"n":356,"o":1.94,"t":"2026-10-09T13:30:00Z","v":70591,"vw":1.946833},{"c":1.955,"h":1.955,"l":1.935,"n":278,"o":1.94,"t":"2026-10-09T13:45:00Z","v":45442,"vw":1.946705},{"c":1.955,"h":1.98,"l":1.95,"n":321,"o":1.955,"t":"2026-10-09T14:00:00Z","v":62655,"vw":1.966289},{"c":1.95,"h":1.9575,"l":1.935,"n":305,"o":1.95,"t":"2026-10-09T14:15:00Z","v":62453,"vw":1.946041},{"c":1.935,"h":1.96,"l":1.93,"n":165,"o":1.95,"t":"2026-10-09T14:30:00Z","v":28979,"vw":1.945011},{"c":1.9201,"h":1.93,"l":1.91,"n":383,"o":1.93,"t":"2026-10-09T14:45:00Z","v":230078,"vw":1.920527},{"c":1.9127,"h":1.93,"l":1.91,"n":423,"o":1.92,"t":"2026-10-09T15:00:00Z","v":106157,"vw":1.916737},{"c":1.9,"h":1.92,"l":1.9,"n":254,"o":1.91,"t":"2026-10-09T15:15:00Z","v":39751,"vw":1.910795},{"c":1.915,"h":1.92,"l":1.9,"n":280,"o":1.9,"t":"2026-10-09T15:30:00Z","v":91703,"vw":1.908993},{"c":1.93,"h":1.94,"l":1.91,"n":281,"o":1.915,"t":"2026-10-09T15:45:00Z","v":93908,"vw":1.925001},{"c":1.935,"h":1.94,"l":1.92,"n":186,"o":1.93,"t":"2026-10-09T16:00:00Z","v":25612,"vw":1.931556},{"c":1.935,"h":1.94,"l":1.93,"n":188,"o":1.93,"t":"2026-10-09T16:15:00Z","v":35919,"vw":1.93671},{"c":1.925,"h":1.9466,"l":1.92,"n":257,"o":1.94,"t":"2026-10-09T16:30:00Z","v":96732,"vw":1.934187},{"c":1.925,"h":1.93,"l":1.92,"n":182,"o":1.9252,"t":"2026-10-09T16:45:00Z","v":23916,"vw":1.924174},{"c":1.945,"h":1.95,"l":1.925,"n":533,"o":1.93,"t":"2026-10-09T17:00:00Z","v":145130,"vw":1.938284},{"c":1.945,"h":1.95,"l":1.94,"n":244,"o":1.94,"t":"2026-10-09T17:15:00Z","v":41786,"vw":1.944275},{"c":1.94,"h":1.945,"l":1.94,"n":439,"o":1.94,"t":"2026-10-09T17:30:00Z","v":59293,"vw":1.940797},{"c":1.94,"h":1.95,"l":1.935,"n":307,"o":1.94,"t":"2026-10-09T17:45:00Z","v":125952,"vw":1.940938},{"c":1.935,"h":1.9499,"l":1.93,"n":180,"o":1.9499,"t":"2026-10-09T18:00:00Z","v":50596,"vw":1.938198},{"c":1.94,"h":1.95,"l":1.935,"n":228,"o":1.935,"t":"2026-10-09T18:15:00Z","v":69052,"vw":1.940919},{"c":1.935,"h":1.94,"l":1.93,"n":106,"o":1.94,"t":"2026-10-09T18:30:00Z","v":25457,"vw":1.93277},{"c":1.93,"h":1.945,"l":1.93,"n":200,"o":1.93,"t":"2026-10-09T18:45:00Z","v":46535,"vw":1.939056},{"c":1.94,"h":1.94,"l":1.93,"n":181,"o":1.93,"t":"2026-10-09T19:00:00Z","v":49747,"vw":1.935282},{"c":1.93,"h":1.94,"l":1.93,"n":286,"o":1.935,"t":"2026-10-09T19:15:00Z","v":42078,"vw":1.931923},{"c":1.92,"h":1.93,"l":1.92,"n":398,"o":1.93,"t":"2026-10-09T19:30:00Z","v":88130,"vw":1.927187},{"c":1.935,"h":1.94,"l":1.92,"n":1331,"o":1.92,"t":"2026-10-09T19:45:00Z","v":379682,"vw":1.933858},{"c":1.928,"h":1.94,"l":1.928,"n":14,"o":1.93,"t":"2026-10-09T20:00:00Z","v":446693,"vw":1.930056},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-09T22:00:00Z","v":3000,"vw":1.96},{"c":1.95,"h":1.9662,"l":1.95,"n":4,"o":1.9662,"t":"2026-10-12T11:15:00Z","v":1612,"vw":1.952655},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-10-12T13:00:00Z","v":300,"vw":1.94},{"c":1.9,"h":1.94,"l":1.8801,"n":297,"o":1.94,"t":"2026-10-12T13:30:00Z","v":96408,"vw":1.90327},{"c":1.89,"h":1.9,"l":1.88,"n":213,"o":1.895,"t":"2026-10-12T13:45:00Z","v":72507,"vw":1.888075},{"c":1.89,"h":1.895,"l":1.87,"n":364,"o":1.89,"t":"2026-10-12T14:00:00Z","v":166438,"vw":1.883586},{"c":1.885,"h":1.89,"l":1.88,"n":140,"o":1.885,"t":"2026-10-12T14:15:00Z","v":27586,"vw":1.887665},{"c":1.875,"h":1.885,"l":1.87,"n":229,"o":1.885,"t":"2026-10-12T14:30:00Z","v":134994,"vw":1.875227},{"c":1.875,"h":1.885,"l":1.87,"n":235,"o":1.87,"t":"2026-10-12T14:45:00Z","v":18823,"vw":1.876275},{"c":1.895,"h":1.895,"l":1.87,"n":239,"o":1.8751,"t":"2026-10-12T15:00:00Z","v":79262,"vw":1.881177},{"c":1.8974,"h":1.9,"l":1.89,"n":169,"o":1.89,"t":"2026-10-12T15:15:00Z","v":19240,"vw":1.892091},{"c":1.88,"h":1.89,"l":1.88,"n":177,"o":1.89,"t":"2026-10-12T15:30:00Z","v":18214,"vw":1.887335},{"c":1.875,"h":1.885,"l":1.87,"n":213,"o":1.88,"t":"2026-10-12T15:45:00Z","v":40580,"vw":1.875944},{"c":1.87,"h":1.88,"l":1.87,"n":168,"o":1.87,"t":"2026-10-12T16:00:00Z","v":43210,"vw":1.872094},{"c":1.86,"h":1.875,"l":1.86,"n":223,"o":1.875,"t":"2026-10-12T16:15:00Z","v":40719,"vw":1.8682},{"c":1.8701,"h":1.88,"l":1.86,"n":407,"o":1.8699,"t":"2026-10-12T16:30:00Z","v":113509,"vw":1.8689},{"c":1.885,"h":1.895,"l":1.86,"n":413,"o":1.87,"t":"2026-10-12T16:45:00Z","v":969855,"vw":1.877928},{"c":1.885,"h":1.89,"l":1.88,"n":167,"o":1.89,"t":"2026-10-12T17:00:00Z","v":21064,"vw":1.882472},{"c":1.87,"h":1.8882,"l":1.86,"n":356,"o":1.88,"t":"2026-10-12T17:15:00Z","v":84264,"vw":1.875007},{"c":1.87,"h":1.88,"l":1.87,"n":204,"o":1.88,"t":"2026-10-12T17:30:00Z","v":23502,"vw":1.874785},{"c":1.855,"h":1.875,"l":1.85,"n":425,"o":1.87,"t":"2026-10-12T17:45:00Z","v":245438,"vw":1.860696},{"c":1.855,"h":1.86,"l":1.85,"n":216,"o":1.855,"t":"2026-10-12T18:00:00Z","v":41998,"vw":1.853798},{"c":1.86,"h":1.86,"l":1.85,"n":231,"o":1.855,"t":"2026-10-12T18:15:00Z","v":93727,"vw":1.854031},{"c":1.8507,"h":1.86,"l":1.85,"n":179,"o":1.86,"t":"2026-10-12T18:30:00Z","v":29678,"vw":1.853182},{"c":1.85,"h":1.855,"l":1.84,"n":435,"o":1.855,"t":"2026-10-12T18:45:00Z","v":504332,"vw":1.848566},{"c":1.835,"h":1.85,"l":1.83,"n":468,"o":1.85,"t":"2026-10-12T19:00:00Z","v":171903,"vw":1.838583},{"c":1.825,"h":1.84,"l":1.82,"n":352,"o":1.835,"t":"2026-10-12T19:15:00Z","v":86212,"vw":1.829668},{"c":1.8,"h":1.8252,"l":1.8,"n":475,"o":1.825,"t":"2026-10-12T19:30:00Z","v":168687,"vw":1.809462},{"c":1.795,"h":1.81,"l":1.78,"n":1740,"o":1.805,"t":"2026-10-12T19:45:00Z","v":520006,"vw":1.792175},{"c":1.885,"h":1.885,"l":1.79,"n":20,"o":1.79,"t":"2026-10-12T20:00:00Z","v":976655,"vw":1.85782},{"c":1.8463,"h":1.8476,"l":1.8463,"n":3,"o":1.8476,"t":"2026-10-12T20:15:00Z","v":795,"vw":1.846733},{"c":1.84,"h":1.84,"l":1.8077,"n":3,"o":1.83,"t":"2026-10-12T20:30:00Z","v":5405,"vw":1.829823},{"c":1.8031,"h":1.8031,"l":1.8031,"n":1,"o":1.8031,"t":"2026-10-12T21:00:00Z","v":200,"vw":1.8031},{"c":1.82,"h":1.82,"l":1.81,"n":2,"o":1.81,"t":"2026-10-12T21:15:00Z","v":2100,"vw":1.810476},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-13T11:00:00Z","v":300,"vw":1.79},{"c":1.82,"h":1.82,"l":1.82,"n":4,"o":1.82,"t":"2026-10-13T11:15:00Z","v":185,"vw":1.82},{"c":1.8197,"h":1.8197,"l":1.8,"n":4,"o":1.8,"t":"2026-10-13T11:30:00Z","v":6580,"vw":1.818241},{"c":1.81,"h":1.82,"l":1.81,"n":2,"o":1.82,"t":"2026-10-13T11:45:00Z","v":4200,"vw":1.815238},{"c":1.8175,"h":1.8175,"l":1.8175,"n":1,"o":1.8175,"t":"2026-10-13T12:00:00Z","v":350,"vw":1.8175},{"c":1.804,"h":1.804,"l":1.8,"n":4,"o":1.8,"t":"2026-10-13T12:15:00Z","v":4000,"vw":1.802},{"c":1.8,"h":1.81,"l":1.8,"n":5,"o":1.81,"t":"2026-10-13T13:15:00Z","v":2008,"vw":1.801},{"c":1.715,"h":1.82,"l":1.715,"n":944,"o":1.79,"t":"2026-10-13T13:30:00Z","v":681057,"vw":1.744967},{"c":1.68,"h":1.72,"l":1.67,"n":1081,"o":1.71,"t":"2026-10-13T13:45:00Z","v":402930,"vw":1.686221},{"c":1.69,"h":1.71,"l":1.68,"n":865,"o":1.685,"t":"2026-10-13T14:00:00Z","v":469873,"vw":1.697624},{"c":1.675,"h":1.7,"l":1.67,"n":419,"o":1.6901,"t":"2026-10-13T14:15:00Z","v":228315,"vw":1.684014},{"c":1.685,"h":1.685,"l":1.66,"n":501,"o":1.67,"t":"2026-10-13T14:30:00Z","v":163951,"vw":1.667767},{"c":1.675,"h":1.7,"l":1.66,"n":335,"o":1.69,"t":"2026-10-13T14:45:00Z","v":153144,"vw":1.677208},{"c":1.6253,"h":1.67,"l":1.62,"n":377,"o":1.67,"t":"2026-10-13T15:00:00Z","v":214096,"vw":1.644959},{"c":1.6119,"h":1.64,"l":1.61,"n":552,"o":1.6256,"t":"2026-10-13T15:15:00Z","v":428730,"vw":1.622732},{"c":1.64,"h":1.64,"l":1.61,"n":362,"o":1.6156,"t":"2026-10-13T15:30:00Z","v":245415,"vw":1.623615},{"c":1.605,"h":1.64,"l":1.6,"n":358,"o":1.64,"t":"2026-10-13T15:45:00Z","v":203193,"vw":1.623745},{"c":1.6,"h":1.6099,"l":1.59,"n":258,"o":1.6,"t":"2026-10-13T16:00:00Z","v":88607,"vw":1.598111},{"c":1.605,"h":1.61,"l":1.59,"n":318,"o":1.6,"t":"2026-10-13T16:15:00Z","v":92205,"vw":1.597597},{"c":1.625,"h":1.63,"l":1.605,"n":334,"o":1.605,"t":"2026-10-13T16:30:00Z","v":366870,"vw":1.615808},{"c":1.645,"h":1.66,"l":1.625,"n":962,"o":1.63,"t":"2026-10-13T16:45:00Z","v":1007536,"vw":1.635826},{"c":1.635,"h":1.67,"l":1.625,"n":491,"o":1.6401,"t":"2026-10-13T17:00:00Z","v":262660,"vw":1.648334},{"c":1.645,"h":1.65,"l":1.625,"n":357,"o":1.6379,"t":"2026-10-13T17:15:00Z","v":124640,"vw":1.637019},{"c":1.6331,"h":1.645,"l":1.6331,"n":221,"o":1.64,"t":"2026-10-13T17:30:00Z","v":56985,"vw":1.641161},{"c":1.635,"h":1.64,"l":1.63,"n":221,"o":1.6397,"t":"2026-10-13T17:45:00Z","v":48771,"vw":1.633099},{"c":1.65,"h":1.65,"l":1.63,"n":334,"o":1.64,"t":"2026-10-13T18:00:00Z","v":311074,"vw":1.638845},{"c":1.66,"h":1.66,"l":1.64,"n":229,"o":1.65,"t":"2026-10-13T18:15:00Z","v":93688,"vw":1.65069},{"c":1.665,"h":1.665,"l":1.635,"n":462,"o":1.66,"t":"2026-10-13T18:30:00Z","v":194200,"vw":1.647812},{"c":1.675,"h":1.68,"l":1.645,"n":694,"o":1.66,"t":"2026-10-13T18:45:00Z","v":254341,"vw":1.656177},{"c":1.665,"h":1.68,"l":1.665,"n":403,"o":1.68,"t":"2026-10-13T19:00:00Z","v":202133,"vw":1.673616},{"c":1.665,"h":1.68,"l":1.66,"n":640,"o":1.665,"t":"2026-10-13T19:15:00Z","v":269630,"vw":1.672485},{"c":1.71,"h":1.71,"l":1.6625,"n":769,"o":1.665,"t":"2026-10-13T19:30:00Z","v":250970,"vw":1.682198},{"c":1.695,"h":1.71,"l":1.685,"n":1693,"o":1.705,"t":"2026-10-13T19:45:00Z","v":680425,"vw":1.697377},{"c":1.6845,"h":1.69,"l":1.6845,"n":11,"o":1.69,"t":"2026-10-13T20:00:00Z","v":389668,"vw":1.689979},{"c":1.7,"h":1.7,"l":1.7,"n":3,"o":1.7,"t":"2026-10-13T20:15:00Z","v":26387,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-13T21:00:00Z","v":200,"vw":1.7},{"c":1.6999,"h":1.7,"l":1.6999,"n":3,"o":1.7,"t":"2026-10-13T21:15:00Z","v":485,"vw":1.699979},{"c":1.6993,"h":1.6993,"l":1.6993,"n":1,"o":1.6993,"t":"2026-10-13T21:30:00Z","v":435,"vw":1.6993},{"c":1.6711,"h":1.6711,"l":1.6711,"n":1,"o":1.6711,"t":"2026-10-13T21:45:00Z","v":435,"vw":1.6711},{"c":1.6706,"h":1.6706,"l":1.6706,"n":1,"o":1.6706,"t":"2026-10-13T22:30:00Z","v":3770,"vw":1.6706},{"c":1.7,"h":1.7,"l":1.7,"n":3,"o":1.7,"t":"2026-10-14T11:00:00Z","v":323,"vw":1.7},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-14T11:15:00Z","v":600,"vw":1.68},{"c":1.6203,"h":1.6203,"l":1.6203,"n":1,"o":1.6203,"t":"2026-10-14T11:45:00Z","v":968,"vw":1.6203},{"c":1.7,"h":1.7,"l":1.7,"n":3,"o":1.7,"t":"2026-10-14T12:00:00Z","v":318,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-14T12:15:00Z","v":250,"vw":1.7},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-14T12:45:00Z","v":500,"vw":1.67},{"c":1.64,"h":1.67,"l":1.64,"n":5,"o":1.67,"t":"2026-10-14T13:15:00Z","v":1864,"vw":1.6541},{"c":1.64,"h":1.64,"l":1.565,"n":1097,"o":1.64,"t":"2026-10-14T13:30:00Z","v":478151,"vw":1.601976},{"c":1.625,"h":1.68,"l":1.62,"n":654,"o":1.635,"t":"2026-10-14T13:45:00Z","v":316058,"vw":1.653551},{"c":1.615,"h":1.6498,"l":1.6101,"n":596,"o":1.625,"t":"2026-10-14T14:00:00Z","v":243627,"vw":1.625114},{"c":1.61,"h":1.6257,"l":1.61,"n":292,"o":1.615,"t":"2026-10-14T14:15:00Z","v":88629,"vw":1.617097},{"c":1.605,"h":1.64,"l":1.6,"n":533,"o":1.61,"t":"2026-10-14T14:30:00Z","v":225872,"vw":1.618966},{"c":1.59,"h":1.605,"l":1.59,"n":300,"o":1.605,"t":"2026-10-14T14:45:00Z","v":68599,"vw":1.597811},{"c":1.58,"h":1.5901,"l":1.57,"n":422,"o":1.59,"t":"2026-10-14T15:00:00Z","v":225686,"vw":1.583606},{"c":1.58,"h":1.59,"l":1.58,"n":142,"o":1.585,"t":"2026-10-14T15:15:00Z","v":44995,"vw":1.585861},{"c":1.58,"h":1.59,"l":1.58,"n":211,"o":1.585,"t":"2026-10-14T15:30:00Z","v":105799,"vw":1.58467},{"c":1.565,"h":1.59,"l":1.56,"n":395,"o":1.58,"t":"2026-10-14T15:45:00Z","v":264998,"vw":1.582031},{"c":1.56,"h":1.57,"l":1.555,"n":333,"o":1.56,"t":"2026-10-14T16:00:00Z","v":196849,"vw":1.560782},{"c":1.565,"h":1.57,"l":1.56,"n":161,"o":1.565,"t":"2026-10-14T16:15:00Z","v":119050,"vw":1.565222},{"c":1.565,"h":1.5699,"l":1.56,"n":144,"o":1.565,"t":"2026-10-14T16:30:00Z","v":71056,"vw":1.56664},{"c":1.575,"h":1.575,"l":1.56,"n":273,"o":1.565,"t":"2026-10-14T16:45:00Z","v":162942,"vw":1.567798},{"c":1.575,"h":1.58,"l":1.57,"n":136,"o":1.575,"t":"2026-10-14T17:00:00Z","v":59191,"vw":1.5741},{"c":1.58,"h":1.58,"l":1.57,"n":91,"o":1.57,"t":"2026-10-14T17:15:00Z","v":23976,"vw":1.574544},{"c":1.57,"h":1.58,"l":1.57,"n":178,"o":1.57,"t":"2026-10-14T17:30:00Z","v":48694,"vw":1.57235},{"c":1.565,"h":1.57,"l":1.56,"n":146,"o":1.57,"t":"2026-10-14T17:45:00Z","v":66772,"vw":1.567199},{"c":1.57,"h":1.57,"l":1.56,"n":97,"o":1.565,"t":"2026-10-14T18:00:00Z","v":36086,"vw":1.564814},{"c":1.54,"h":1.57,"l":1.54,"n":369,"o":1.5618,"t":"2026-10-14T18:15:00Z","v":290650,"vw":1.559193},{"c":1.53,"h":1.5494,"l":1.53,"n":249,"o":1.54,"t":"2026-10-14T18:30:00Z","v":109115,"vw":1.539214},{"c":1.525,"h":1.54,"l":1.52,"n":426,"o":1.53,"t":"2026-10-14T18:45:00Z","v":354846,"vw":1.526928},{"c":1.515,"h":1.53,"l":1.505,"n":546,"o":1.52,"t":"2026-10-14T19:00:00Z","v":371707,"vw":1.516993},{"c":1.52,"h":1.52,"l":1.51,"n":382,"o":1.515,"t":"2026-10-14T19:15:00Z","v":197636,"vw":1.512404},{"c":1.5454,"h":1.55,"l":1.51,"n":574,"o":1.515,"t":"2026-10-14T19:30:00Z","v":498236,"vw":1.530259},{"c":1.615,"h":1.635,"l":1.545,"n":1830,"o":1.55,"t":"2026-10-14T19:45:00Z","v":1267083,"vw":1.588657},{"c":1.62,"h":1.62,"l":1.62,"n":12,"o":1.62,"t":"2026-10-14T20:00:00Z","v":213288,"vw":1.62},{"c":1.59,"h":1.59,"l":1.59,"n":2,"o":1.59,"t":"2026-10-14T20:15:00Z","v":15470,"vw":1.59},{"c":1.62,"h":1.62,"l":1.62,"n":9,"o":1.62,"t":"2026-10-14T20:30:00Z","v":1001,"vw":1.62},{"c":1.6425,"h":1.65,"l":1.64,"n":17,"o":1.64,"t":"2026-10-14T20:45:00Z","v":3684,"vw":1.644155},{"c":1.642,"h":1.65,"l":1.63,"n":25,"o":1.63,"t":"2026-10-14T21:00:00Z","v":13312,"vw":1.640535},{"c":1.6415,"h":1.645,"l":1.64,"n":26,"o":1.64,"t":"2026-10-14T21:15:00Z","v":7139,"vw":1.640899},{"c":1.6415,"h":1.642,"l":1.64,"n":31,"o":1.64,"t":"2026-10-14T21:30:00Z","v":10200,"vw":1.640679},{"c":1.64,"h":1.65,"l":1.64,"n":20,"o":1.6495,"t":"2026-10-14T21:45:00Z","v":8917,"vw":1.644797},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-14T22:15:00Z","v":2000,"vw":1.65},{"c":1.6415,"h":1.6415,"l":1.64,"n":11,"o":1.64,"t":"2026-10-14T22:30:00Z","v":3100,"vw":1.640471},{"c":1.64,"h":1.64,"l":1.64,"n":2,"o":1.64,"t":"2026-10-14T22:45:00Z","v":10000,"vw":1.64},{"c":1.6401,"h":1.642,"l":1.64,"n":18,"o":1.64,"t":"2026-10-14T23:00:00Z","v":5215,"vw":1.640419},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-15T10:45:00Z","v":777,"vw":1.55},{"c":1.5324,"h":1.54,"l":1.5324,"n":2,"o":1.54,"t":"2026-10-15T12:00:00Z","v":1800,"vw":1.536622},{"c":1.5611,"h":1.5611,"l":1.5611,"n":1,"o":1.5611,"t":"2026-10-15T12:30:00Z","v":275,"vw":1.5611},{"c":1.6,"h":1.6,"l":1.6,"n":13,"o":1.6,"t":"2026-10-15T13:15:00Z","v":3266,"vw":1.6},{"c":1.605,"h":1.62,"l":1.5807,"n":632,"o":1.61,"t":"2026-10-15T13:30:00Z","v":172743,"vw":1.607872},{"c":1.62,"h":1.62,"l":1.59,"n":423,"o":1.605,"t":"2026-10-15T13:45:00Z","v":54018,"vw":1.603376},{"c":1.61,"h":1.625,"l":1.61,"n":516,"o":1.615,"t":"2026-10-15T14:00:00Z","v":95936,"vw":1.616853},{"c":1.575,"h":1.62,"l":1.56,"n":524,"o":1.6128,"t":"2026-10-15T14:15:00Z","v":166527,"vw":1.580663},{"c":1.56,"h":1.575,"l":1.54,"n":550,"o":1.575,"t":"2026-10-15T14:30:00Z","v":181399,"vw":1.556921},{"c":1.53,"h":1.5696,"l":1.53,"n":525,"o":1.56,"t":"2026-10-15T14:45:00Z","v":147679,"vw":1.546533},{"c":1.535,"h":1.54,"l":1.53,"n":394,"o":1.535,"t":"2026-10-15T15:00:00Z","v":85377,"vw":1.532798},{"c":1.555,"h":1.56,"l":1.53,"n":820,"o":1.53,"t":"2026-10-15T15:15:00Z","v":301071,"vw":1.548421},{"c":1.535,"h":1.56,"l":1.53,"n":289,"o":1.5573,"t":"2026-10-15T15:30:00Z","v":91457,"vw":1.55025},{"c":1.53,"h":1.5499,"l":1.53,"n":398,"o":1.54,"t":"2026-10-15T15:45:00Z","v":220619,"vw":1.533314},{"c":1.535,"h":1.54,"l":1.52,"n":399,"o":1.53,"t":"2026-10-15T16:00:00Z","v":128750,"vw":1.529995},{"c":1.54,"h":1.545,"l":1.53,"n":464,"o":1.535,"t":"2026-10-15T16:15:00Z","v":179771,"vw":1.538255},{"c":1.55,"h":1.55,"l":1.54,"n":295,"o":1.545,"t":"2026-10-15T16:30:00Z","v":92269,"vw":1.546973},{"c":1.55,"h":1.56,"l":1.54,"n":387,"o":1.545,"t":"2026-10-15T16:45:00Z","v":107816,"vw":1.549519},{"c":1.5501,"h":1.56,"l":1.55,"n":175,"o":1.555,"t":"2026-10-15T17:00:00Z","v":24009,"vw":1.553429},{"c":1.555,"h":1.56,"l":1.55,"n":200,"o":1.555,"t":"2026-10-15T17:15:00Z","v":24467,"vw":1.553067},{"c":1.55,"h":1.555,"l":1.55,"n":222,"o":1.55,"t":"2026-10-15T17:30:00Z","v":31592,"vw":1.551969},{"c":1.575,"h":1.59,"l":1.55,"n":734,"o":1.55,"t":"2026-10-15T17:45:00Z","v":372730,"vw":1.562326},{"c":1.5899,"h":1.6,"l":1.54,"n":1066,"o":1.575,"t":"2026-10-15T18:00:00Z","v":1510368,"vw":1.567563},{"c":1.545,"h":1.585,"l":1.53,"n":695,"o":1.585,"t":"2026-10-15T18:15:00Z","v":325173,"vw":1.558087},{"c":1.54,"h":1.56,"l":1.52,"n":467,"o":1.545,"t":"2026-10-15T18:30:00Z","v":162432,"vw":1.537736},{"c":1.535,"h":1.56,"l":1.53,"n":607,"o":1.535,"t":"2026-10-15T18:45:00Z","v":204108,"vw":1.538486},{"c":1.54,"h":1.55,"l":1.53,"n":674,"o":1.5349,"t":"2026-10-15T19:00:00Z","v":226111,"vw":1.541181},{"c":1.54,"h":1.55,"l":1.535,"n":723,"o":1.54,"t":"2026-10-15T19:15:00Z","v":124979,"vw":1.54133},{"c":1.535,"h":1.56,"l":1.53,"n":1183,"o":1.538,"t":"2026-10-15T19:30:00Z","v":389089,"vw":1.538881},{"c":1.545,"h":1.55,"l":1.52,"n":2402,"o":1.53,"t":"2026-10-15T19:45:00Z","v":910450,"vw":1.538257},{"c":1.5832,"h":1.6,"l":1.55,"n":17,"o":1.55,"t":"2026-10-15T20:00:00Z","v":377827,"vw":1.550586},{"c":1.562,"h":1.562,"l":1.562,"n":2,"o":1.562,"t":"2026-10-15T20:15:00Z","v":500,"vw":1.562},{"c":1.5991,"h":1.5991,"l":1.57,"n":12,"o":1.5746,"t":"2026-10-15T20:45:00Z","v":2993,"vw":1.581922},{"c":1.5701,"h":1.5746,"l":1.57,"n":8,"o":1.5746,"t":"2026-10-15T21:00:00Z","v":1595,"vw":1.571759},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-15T21:15:00Z","v":1150,"vw":1.57},{"c":1.5731,"h":1.5731,"l":1.57,"n":3,"o":1.57,"t":"2026-10-15T21:30:00Z","v":597,"vw":1.571067},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-15T22:00:00Z","v":175,"vw":1.58},{"c":1.58,"h":1.58,"l":1.57,"n":23,"o":1.57,"t":"2026-10-15T22:15:00Z","v":4606,"vw":1.57254},{"c":1.58,"h":1.58,"l":1.57,"n":11,"o":1.5731,"t":"2026-10-15T22:30:00Z","v":2600,"vw":1.574192},{"c":1.57,"h":1.58,"l":1.57,"n":43,"o":1.57,"t":"2026-10-15T23:00:00Z","v":9087,"vw":1.572597},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-15T23:15:00Z","v":100,"vw":1.57},{"c":1.58,"h":1.6,"l":1.58,"n":12,"o":1.6,"t":"2026-10-16T08:45:00Z","v":873,"vw":1.58655},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-16T11:15:00Z","v":2000,"vw":1.6},{"c":1.6194,"h":1.6194,"l":1.6194,"n":1,"o":1.6194,"t":"2026-10-16T11:45:00Z","v":400,"vw":1.6194},{"c":1.616,"h":1.6209,"l":1.616,"n":3,"o":1.6209,"t":"2026-10-16T12:00:00Z","v":3015,"vw":1.61763},{"c":1.57,"h":1.57,"l":1.57,"n":19,"o":1.57,"t":"2026-10-16T12:30:00Z","v":1499,"vw":1.57},{"c":1.6097,"h":1.6097,"l":1.6097,"n":1,"o":1.6097,"t":"2026-10-16T12:45:00Z","v":308,"vw":1.6097},{"c":1.6107,"h":1.6193,"l":1.6107,"n":2,"o":1.6193,"t":"2026-10-16T13:15:00Z","v":5000,"vw":1.61242},{"c":1.506,"h":1.62,"l":1.5,"n":1027,"o":1.56,"t":"2026-10-16T13:30:00Z","v":720318,"vw":1.516969},{"c":1.4776,"h":1.506,"l":1.47,"n":441,"o":1.506,"t":"2026-10-16T13:45:00Z","v":116854,"vw":1.488464},{"c":1.495,"h":1.5,"l":1.465,"n":537,"o":1.475,"t":"2026-10-16T14:00:00Z","v":150200,"vw":1.480264},{"c":1.525,"h":1.545,"l":1.49,"n":616,"o":1.4972,"t":"2026-10-16T14:15:00Z","v":1221174,"vw":1.513451},{"c":1.525,"h":1.53,"l":1.52,"n":330,"o":1.525,"t":"2026-10-16T14:30:00Z","v":41636,"vw":1.522934},{"c":1.51,"h":1.53,"l":1.51,"n":295,"o":1.525,"t":"2026-10-16T14:45:00Z","v":47093,"vw":1.514907},{"c":1.47,"h":1.52,"l":1.47,"n":473,"o":1.515,"t":"2026-10-16T15:00:00Z","v":112128,"vw":1.486998},{"c":1.475,"h":1.48,"l":1.46,"n":590,"o":1.475,"t":"2026-10-16T15:15:00Z","v":206516,"vw":1.469395},{"c":1.46,"h":1.49,"l":1.46,"n":534,"o":1.475,"t":"2026-10-16T15:30:00Z","v":185123,"vw":1.472894},{"c":1.455,"h":1.47,"l":1.45,"n":475,"o":1.465,"t":"2026-10-16T15:45:00Z","v":140203,"vw":1.459811},{"c":1.4377,"h":1.455,"l":1.425,"n":712,"o":1.45,"t":"2026-10-16T16:00:00Z","v":227202,"vw":1.4392},{"c":1.43,"h":1.45,"l":1.425,"n":606,"o":1.44,"t":"2026-10-16T16:15:00Z","v":142477,"vw":1.436024},{"c":1.43,"h":1.44,"l":1.42,"n":496,"o":1.43,"t":"2026-10-16T16:30:00Z","v":80078,"vw":1.428574},{"c":1.42,"h":1.43,"l":1.42,"n":308,"o":1.42,"t":"2026-10-16T16:45:00Z","v":61008,"vw":1.424781},{"c":1.42,"h":1.4399,"l":1.42,"n":475,"o":1.425,"t":"2026-10-16T17:00:00Z","v":143497,"vw":1.429911},{"c":1.425,"h":1.43,"l":1.415,"n":596,"o":1.42,"t":"2026-10-16T17:15:00Z","v":65175,"vw":1.42337},{"c":1.425,"h":1.435,"l":1.42,"n":652,"o":1.42,"t":"2026-10-16T17:30:00Z","v":179342,"vw":1.428489},{"c":1.41,"h":1.4261,"l":1.41,"n":562,"o":1.425,"t":"2026-10-16T17:45:00Z","v":145865,"vw":1.417835},{"c":1.402,"h":1.42,"l":1.4,"n":644,"o":1.41,"t":"2026-10-16T18:00:00Z","v":327952,"vw":1.413418},{"c":1.415,"h":1.42,"l":1.4,"n":491,"o":1.405,"t":"2026-10-16T18:15:00Z","v":284379,"vw":1.405187},{"c":1.45,"h":1.46,"l":1.415,"n":520,"o":1.415,"t":"2026-10-16T18:30:00Z","v":194161,"vw":1.44003},{"c":1.445,"h":1.46,"l":1.445,"n":545,"o":1.45,"t":"2026-10-16T18:45:00Z","v":224039,"vw":1.451667},{"c":1.445,"h":1.45,"l":1.43,"n":462,"o":1.45,"t":"2026-10-16T19:00:00Z","v":137642,"vw":1.440414},{"c":1.42,"h":1.445,"l":1.42,"n":607,"o":1.44,"t":"2026-10-16T19:15:00Z","v":128103,"vw":1.430239},{"c":1.42,"h":1.4294,"l":1.4,"n":594,"o":1.42,"t":"2026-10-16T19:30:00Z","v":205328,"vw":1.412446},{"c":1.42,"h":1.42,"l":1.4,"n":1044,"o":1.415,"t":"2026-10-16T19:45:00Z","v":338485,"vw":1.41062},{"c":1.42,"h":1.42,"l":1.41,"n":14,"o":1.41,"t":"2026-10-16T20:00:00Z","v":826495,"vw":1.410205},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-16T20:30:00Z","v":106,"vw":1.42},{"c":1.42,"h":1.42,"l":1.4012,"n":4,"o":1.4012,"t":"2026-10-16T21:15:00Z","v":1611,"vw":1.418818},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-16T21:30:00Z","v":100,"vw":1.42},{"c":1.42,"h":1.42,"l":1.41,"n":3,"o":1.41,"t":"2026-10-16T22:30:00Z","v":1355,"vw":1.413948},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-16T22:45:00Z","v":570,"vw":1.41},{"c":1.4199,"h":1.4199,"l":1.4199,"n":1,"o":1.4199,"t":"2026-10-16T23:15:00Z","v":212,"vw":1.4199},{"c":1.45,"h":1.53,"l":1.45,"n":3,"o":1.53,"t":"2026-10-19T09:30:00Z","v":623,"vw":1.513178},{"c":1.5,"h":1.5,"l":1.5,"n":2,"o":1.5,"t":"2026-10-19T09:45:00Z","v":200,"vw":1.5},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-19T10:00:00Z","v":869,"vw":1.45},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-10-19T10:15:00Z","v":100,"vw":1.5},{"c":1.4565,"h":1.4565,"l":1.4565,"n":2,"o":1.4565,"t":"2026-10-19T11:30:00Z","v":235,"vw":1.4565},{"c":1.458,"h":1.47,"l":1.458,"n":4,"o":1.46,"t":"2026-10-19T11:45:00Z","v":715,"vw":1.460598},{"c":1.4545,"h":1.4563,"l":1.45,"n":3,"o":1.4563,"t":"2026-10-19T12:30:00Z","v":1745,"vw":1.454848},{"c":1.45,"h":1.45,"l":1.43,"n":3,"o":1.43,"t":"2026-10-19T12:45:00Z","v":850,"vw":1.442821},{"c":1.4201,"h":1.4201,"l":1.4201,"n":2,"o":1.4201,"t":"2026-10-19T13:00:00Z","v":1055,"vw":1.4201},{"c":1.4,"h":1.44,"l":1.395,"n":734,"o":1.42,"t":"2026-10-19T13:30:00Z","v":471087,"vw":1.416491},{"c":1.395,"h":1.4,"l":1.39,"n":387,"o":1.4,"t":"2026-10-19T13:45:00Z","v":105281,"vw":1.395853},{"c":1.43,"h":1.44,"l":1.39,"n":555,"o":1.39,"t":"2026-10-19T14:00:00Z","v":266115,"vw":1.411616},{"c":1.45,"h":1.45,"l":1.435,"n":280,"o":1.44,"t":"2026-10-19T14:15:00Z","v":35592,"vw":1.445229},{"c":1.435,"h":1.46,"l":1.43,"n":550,"o":1.45,"t":"2026-10-19T14:30:00Z","v":160628,"vw":1.443975},{"c":1.435,"h":1.4497,"l":1.43,"n":280,"o":1.4398,"t":"2026-10-19T14:45:00Z","v":53397,"vw":1.440695},{"c":1.44,"h":1.44,"l":1.43,"n":80,"o":1.435,"t":"2026-10-19T15:00:00Z","v":15419,"vw":1.437099},{"c":1.435,"h":1.44,"l":1.43,"n":206,"o":1.435,"t":"2026-10-19T15:15:00Z","v":28745,"vw":1.435974},{"c":1.415,"h":1.45,"l":1.415,"n":568,"o":1.435,"t":"2026-10-19T15:30:00Z","v":306334,"vw":1.435067},{"c":1.425,"h":1.43,"l":1.39,"n":983,"o":1.415,"t":"2026-10-19T15:45:00Z","v":785460,"vw":1.399513},{"c":1.425,"h":1.435,"l":1.41,"n":502,"o":1.43,"t":"2026-10-19T16:00:00Z","v":126331,"vw":1.419404},{"c":1.45,"h":1.45,"l":1.42,"n":253,"o":1.425,"t":"2026-10-19T16:15:00Z","v":45762,"vw":1.424813},{"c":1.445,"h":1.45,"l":1.43,"n":165,"o":1.445,"t":"2026-10-19T16:30:00Z","v":40693,"vw":1.437542},{"c":1.455,"h":1.455,"l":1.44,"n":174,"o":1.44,"t":"2026-10-19T16:45:00Z","v":49091,"vw":1.442347},{"c":1.455,"h":1.46,"l":1.445,"n":201,"o":1.45,"t":"2026-10-19T17:00:00Z","v":44413,"vw":1.454259},{"c":1.465,"h":1.47,"l":1.455,"n":182,"o":1.455,"t":"2026-10-19T17:15:00Z","v":32239,"vw":1.461976},{"c":1.46,"h":1.4699,"l":1.455,"n":189,"o":1.46,"t":"2026-10-19T17:30:00Z","v":43200,"vw":1.459679},{"c":1.46,"h":1.465,"l":1.45,"n":208,"o":1.4502,"t":"2026-10-19T17:45:00Z","v":51764,"vw":1.459215},{"c":1.465,"h":1.47,"l":1.45,"n":223,"o":1.46,"t":"2026-10-19T18:00:00Z","v":94062,"vw":1.459458},{"c":1.465,"h":1.47,"l":1.46,"n":253,"o":1.465,"t":"2026-10-19T18:15:00Z","v":63833,"vw":1.467829},{"c":1.475,"h":1.4796,"l":1.46,"n":453,"o":1.46,"t":"2026-10-19T18:30:00Z","v":137162,"vw":1.469421},{"c":1.4757,"h":1.48,"l":1.47,"n":224,"o":1.47,"t":"2026-10-19T18:45:00Z","v":32528,"vw":1.474105},{"c":1.475,"h":1.48,"l":1.47,"n":387,"o":1.48,"t":"2026-10-19T19:00:00Z","v":89320,"vw":1.47323},{"c":1.5,"h":1.5,"l":1.47,"n":689,"o":1.475,"t":"2026-10-19T19:15:00Z","v":237813,"vw":1.485125},{"c":1.495,"h":1.5,"l":1.49,"n":431,"o":1.4953,"t":"2026-10-19T19:30:00Z","v":91146,"vw":1.498409},{"c":1.485,"h":1.5,"l":1.48,"n":1599,"o":1.498,"t":"2026-10-19T19:45:00Z","v":507222,"vw":1.491475},{"c":1.5235,"h":1.5514,"l":1.48,"n":23,"o":1.48,"t":"2026-10-19T20:00:00Z","v":614637,"vw":1.480249},{"c":1.4988,"h":1.4988,"l":1.49,"n":5,"o":1.497,"t":"2026-10-19T20:15:00Z","v":1158,"vw":1.492854},{"c":1.4809,"h":1.4809,"l":1.4809,"n":2,"o":1.4809,"t":"2026-10-19T20:45:00Z","v":531,"vw":1.4809},{"c":1.5,"h":1.5,"l":1.4986,"n":2,"o":1.4986,"t":"2026-10-19T21:00:00Z","v":2480,"vw":1.4993},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-19T21:15:00Z","v":288,"vw":1.48},{"c":1.4937,"h":1.4937,"l":1.4937,"n":1,"o":1.4937,"t":"2026-10-19T21:45:00Z","v":200,"vw":1.4937},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-19T23:15:00Z","v":185,"vw":1.48},{"c":1.5,"h":1.5,"l":1.5,"n":2,"o":1.5,"t":"2026-10-20T08:00:00Z","v":338,"vw":1.5},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-20T09:15:00Z","v":110,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-20T09:45:00Z","v":492,"vw":1.48},{"c":1.4537,"h":1.4537,"l":1.4537,"n":1,"o":1.4537,"t":"2026-10-20T12:30:00Z","v":1700,"vw":1.4537},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-20T12:45:00Z","v":271,"vw":1.48},{"c":1.525,"h":1.53,"l":1.45,"n":190,"o":1.513,"t":"2026-10-20T13:30:00Z","v":107847,"vw":1.479666},{"c":1.56,"h":1.56,"l":1.525,"n":486,"o":1.525,"t":"2026-10-20T13:45:00Z","v":103406,"vw":1.54556},{"c":1.565,"h":1.565,"l":1.545,"n":400,"o":1.55,"t":"2026-10-20T14:00:00Z","v":141161,"vw":1.552471},{"c":1.58,"h":1.58,"l":1.5528,"n":250,"o":1.57,"t":"2026-10-20T14:15:00Z","v":69089,"vw":1.567687},{"c":1.595,"h":1.6,"l":1.57,"n":239,"o":1.5725,"t":"2026-10-20T14:30:00Z","v":63665,"vw":1.587794},{"c":1.5834,"h":1.6,"l":1.58,"n":421,"o":1.6,"t":"2026-10-20T14:45:00Z","v":148440,"vw":1.588999},{"c":1.59,"h":1.61,"l":1.58,"n":320,"o":1.585,"t":"2026-10-20T15:00:00Z","v":77033,"vw":1.596402},{"c":1.6,"h":1.6,"l":1.58,"n":279,"o":1.58,"t":"2026-10-20T15:15:00Z","v":114901,"vw":1.588012},{"c":1.59,"h":1.6,"l":1.585,"n":148,"o":1.59,"t":"2026-10-20T15:30:00Z","v":19360,"vw":1.59015},{"c":1.595,"h":1.595,"l":1.58,"n":217,"o":1.59,"t":"2026-10-20T15:45:00Z","v":46216,"vw":1.589696},{"c":1.57,"h":1.595,"l":1.57,"n":201,"o":1.595,"t":"2026-10-20T16:00:00Z","v":86262,"vw":1.58404},{"c":1.575,"h":1.58,"l":1.56,"n":203,"o":1.57,"t":"2026-10-20T16:15:00Z","v":46794,"vw":1.569131},{"c":1.585,"h":1.59,"l":1.575,"n":134,"o":1.58,"t":"2026-10-20T16:30:00Z","v":22464,"vw":1.580546},{"c":1.58,"h":1.59,"l":1.575,"n":177,"o":1.585,"t":"2026-10-20T16:45:00Z","v":16617,"vw":1.580382},{"c":1.58,"h":1.58,"l":1.57,"n":89,"o":1.575,"t":"2026-10-20T17:00:00Z","v":8752,"vw":1.575658},{"c":1.58,"h":1.59,"l":1.578,"n":180,"o":1.58,"t":"2026-10-20T17:15:00Z","v":95217,"vw":1.582874},{"c":1.59,"h":1.59,"l":1.58,"n":169,"o":1.585,"t":"2026-10-20T17:30:00Z","v":30022,"vw":1.588312},{"c":1.59,"h":1.59,"l":1.58,"n":212,"o":1.59,"t":"2026-10-20T17:45:00Z","v":64597,"vw":1.589297},{"c":1.595,"h":1.595,"l":1.58,"n":251,"o":1.585,"t":"2026-10-20T18:00:00Z","v":86532,"vw":1.58981},{"c":1.595,"h":1.6,"l":1.585,"n":257,"o":1.595,"t":"2026-10-20T18:15:00Z","v":119276,"vw":1.592718},{"c":1.605,"h":1.61,"l":1.58,"n":257,"o":1.5957,"t":"2026-10-20T18:30:00Z","v":99440,"vw":1.592113},{"c":1.61,"h":1.61,"l":1.6007,"n":336,"o":1.605,"t":"2026-10-20T18:45:00Z","v":165932,"vw":1.60909},{"c":1.62,"h":1.625,"l":1.595,"n":737,"o":1.61,"t":"2026-10-20T19:00:00Z","v":381580,"vw":1.615226},{"c":1.61,"h":1.615,"l":1.59,"n":386,"o":1.615,"t":"2026-10-20T19:15:00Z","v":165588,"vw":1.603036},{"c":1.615,"h":1.63,"l":1.605,"n":691,"o":1.61,"t":"2026-10-20T19:30:00Z","v":329273,"vw":1.615871},{"c":1.605,"h":1.62,"l":1.595,"n":1392,"o":1.615,"t":"2026-10-20T19:45:00Z","v":493581,"vw":1.605963},{"c":1.63,"h":1.63,"l":1.605,"n":13,"o":1.61,"t":"2026-10-20T20:00:00Z","v":313173,"vw":1.610261},{"c":1.6267,"h":1.6267,"l":1.6267,"n":1,"o":1.6267,"t":"2026-10-20T20:15:00Z","v":620,"vw":1.6267},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-20T21:00:00Z","v":32860,"vw":1.61},{"c":1.6252,"h":1.6252,"l":1.62,"n":3,"o":1.62,"t":"2026-10-20T21:45:00Z","v":519,"vw":1.62208},{"c":1.59,"h":1.59,"l":1.59,"n":5,"o":1.59,"t":"2026-10-20T22:45:00Z","v":324,"vw":1.59},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-20T23:00:00Z","v":100,"vw":1.63},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-20T23:30:00Z","v":122,"vw":1.6},{"c":1.6281,"h":1.6281,"l":1.6281,"n":1,"o":1.6281,"t":"2026-10-21T11:45:00Z","v":555,"vw":1.6281},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-21T12:00:00Z","v":100,"vw":1.63},{"c":1.6254,"h":1.6254,"l":1.6254,"n":1,"o":1.6254,"t":"2026-10-21T12:45:00Z","v":3000,"vw":1.6254},{"c":1.63,"h":1.63,"l":1.6065,"n":2,"o":1.6065,"t":"2026-10-21T13:15:00Z","v":2385,"vw":1.610668},{"c":1.615,"h":1.635,"l":1.58,"n":414,"o":1.61,"t":"2026-10-21T13:30:00Z","v":145369,"vw":1.613093},{"c":1.6,"h":1.63,"l":1.6,"n":267,"o":1.61,"t":"2026-10-21T13:45:00Z","v":52019,"vw":1.619343},{"c":1.605,"h":1.61,"l":1.57,"n":922,"o":1.605,"t":"2026-10-21T14:00:00Z","v":325557,"vw":1.593088},{"c":1.605,"h":1.61,"l":1.595,"n":339,"o":1.605,"t":"2026-10-21T14:15:00Z","v":100958,"vw":1.601036},{"c":1.61,"h":1.62,"l":1.6,"n":356,"o":1.61,"t":"2026-10-21T14:30:00Z","v":71566,"vw":1.60812},{"c":1.59,"h":1.61,"l":1.59,"n":318,"o":1.605,"t":"2026-10-21T14:45:00Z","v":68252,"vw":1.603361},{"c":1.595,"h":1.605,"l":1.58,"n":420,"o":1.59,"t":"2026-10-21T15:00:00Z","v":146816,"vw":1.593594},{"c":1.585,"h":1.6,"l":1.585,"n":460,"o":1.595,"t":"2026-10-21T15:15:00Z","v":57339,"vw":1.591142},{"c":1.575,"h":1.59,"l":1.572,"n":282,"o":1.585,"t":"2026-10-21T15:30:00Z","v":80060,"vw":1.57842},{"c":1.575,"h":1.58,"l":1.57,"n":170,"o":1.5799,"t":"2026-10-21T15:45:00Z","v":32283,"vw":1.57673},{"c":1.56,"h":1.575,"l":1.56,"n":273,"o":1.57,"t":"2026-10-21T16:00:00Z","v":54713,"vw":1.568965},{"c":1.555,"h":1.565,"l":1.55,"n":304,"o":1.56,"t":"2026-10-21T16:15:00Z","v":48414,"vw":1.558348},{"c":1.58,"h":1.58,"l":1.55,"n":261,"o":1.5551,"t":"2026-10-21T16:30:00Z","v":65368,"vw":1.562774},{"c":1.57,"h":1.58,"l":1.56,"n":310,"o":1.58,"t":"2026-10-21T16:45:00Z","v":70614,"vw":1.57228},{"c":1.57,"h":1.57,"l":1.56,"n":297,"o":1.565,"t":"2026-10-21T17:00:00Z","v":44470,"vw":1.56749},{"c":1.55,"h":1.57,"l":1.55,"n":314,"o":1.565,"t":"2026-10-21T17:15:00Z","v":68329,"vw":1.561937},{"c":1.5668,"h":1.57,"l":1.55,"n":231,"o":1.555,"t":"2026-10-21T17:30:00Z","v":53647,"vw":1.558579},{"c":1.555,"h":1.565,"l":1.55,"n":149,"o":1.56,"t":"2026-10-21T17:45:00Z","v":27541,"vw":1.55775},{"c":1.555,"h":1.56,"l":1.54,"n":368,"o":1.555,"t":"2026-10-21T18:00:00Z","v":158150,"vw":1.55122},{"c":1.54,"h":1.555,"l":1.54,"n":208,"o":1.555,"t":"2026-10-21T18:15:00Z","v":51744,"vw":1.54724},{"c":1.545,"h":1.55,"l":1.54,"n":223,"o":1.54,"t":"2026-10-21T18:30:00Z","v":19702,"vw":1.546043},{"c":1.5258,"h":1.55,"l":1.52,"n":349,"o":1.545,"t":"2026-10-21T18:45:00Z","v":71325,"vw":1.533149},{"c":1.515,"h":1.53,"l":1.51,"n":252,"o":1.525,"t":"2026-10-21T19:00:00Z","v":89100,"vw":1.523002},{"c":1.525,"h":1.53,"l":1.51,"n":438,"o":1.515,"t":"2026-10-21T19:15:00Z","v":152073,"vw":1.522038},{"c":1.535,"h":1.54,"l":1.52,"n":505,"o":1.5298,"t":"2026-10-21T19:30:00Z","v":221413,"vw":1.530551},{"c":1.535,"h":1.54,"l":1.53,"n":1022,"o":1.535,"t":"2026-10-21T19:45:00Z","v":273112,"vw":1.534711},{"c":1.5856,"h":1.5856,"l":1.54,"n":15,"o":1.54,"t":"2026-10-21T20:00:00Z","v":477911,"vw":1.54001},{"c":1.57,"h":1.57,"l":1.57,"n":4,"o":1.57,"t":"2026-10-21T21:45:00Z","v":2009,"vw":1.57},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-22T08:00:00Z","v":400,"vw":1.52},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-10-22T11:00:00Z","v":165,"vw":1.51},{"c":1.53,"h":1.53,"l":1.53,"n":3,"o":1.53,"t":"2026-10-22T11:30:00Z","v":291,"vw":1.53},{"c":1.53,"h":1.5331,"l":1.53,"n":4,"o":1.5331,"t":"2026-10-22T13:15:00Z","v":1921,"vw":1.530856},{"c":1.54,"h":1.5473,"l":1.4981,"n":403,"o":1.53,"t":"2026-10-22T13:30:00Z","v":339652,"vw":1.527539},{"c":1.545,"h":1.55,"l":1.53,"n":277,"o":1.535,"t":"2026-10-22T13:45:00Z","v":45839,"vw":1.543127},{"c":1.525,"h":1.555,"l":1.52,"n":451,"o":1.55,"t":"2026-10-22T14:00:00Z","v":57366,"vw":1.537051},{"c":1.505,"h":1.525,"l":1.5,"n":401,"o":1.525,"t":"2026-10-22T14:15:00Z","v":60523,"vw":1.511261},{"c":1.525,"h":1.53,"l":1.5,"n":411,"o":1.505,"t":"2026-10-22T14:30:00Z","v":81279,"vw":1.516482},{"c":1.52,"h":1.53,"l":1.51,"n":393,"o":1.525,"t":"2026-10-22T14:45:00Z","v":43867,"vw":1.521082},{"c":1.515,"h":1.52,"l":1.51,"n":235,"o":1.52,"t":"2026-10-22T15:00:00Z","v":23104,"vw":1.517585},{"c":1.52,"h":1.53,"l":1.515,"n":234,"o":1.515,"t":"2026-10-22T15:15:00Z","v":22640,"vw":1.523871},{"c":1.52,"h":1.53,"l":1.515,"n":297,"o":1.528,"t":"2026-10-22T15:30:00Z","v":53110,"vw":1.522845},{"c":1.525,"h":1.53,"l":1.515,"n":249,"o":1.525,"t":"2026-10-22T15:45:00Z","v":32713,"vw":1.520849},{"c":1.52,"h":1.53,"l":1.51,"n":172,"o":1.53,"t":"2026-10-22T16:00:00Z","v":65665,"vw":1.51991},{"c":1.515,"h":1.52,"l":1.51,"n":242,"o":1.51,"t":"2026-10-22T16:15:00Z","v":32320,"vw":1.517491},{"c":1.5,"h":1.525,"l":1.5,"n":303,"o":1.52,"t":"2026-10-22T16:30:00Z","v":80090,"vw":1.514439},{"c":1.505,"h":1.51,"l":1.49,"n":460,"o":1.5,"t":"2026-10-22T16:45:00Z","v":118965,"vw":1.500188},{"c":1.49,"h":1.505,"l":1.49,"n":275,"o":1.5,"t":"2026-10-22T17:00:00Z","v":77275,"vw":1.497673},{"c":1.49,"h":1.51,"l":1.49,"n":234,"o":1.49,"t":"2026-10-22T17:15:00Z","v":38537,"vw":1.49651},{"c":1.495,"h":1.505,"l":1.49,"n":228,"o":1.495,"t":"2026-10-22T17:30:00Z","v":50495,"vw":1.497661},{"c":1.49,"h":1.5,"l":1.49,"n":205,"o":1.495,"t":"2026-10-22T17:45:00Z","v":17665,"vw":1.493169},{"c":1.5,"h":1.51,"l":1.485,"n":307,"o":1.49,"t":"2026-10-22T18:00:00Z","v":110860,"vw":1.492619},{"c":1.505,"h":1.52,"l":1.494,"n":292,"o":1.495,"t":"2026-10-22T18:15:00Z","v":116743,"vw":1.504124},{"c":1.505,"h":1.51,"l":1.5,"n":103,"o":1.505,"t":"2026-10-22T18:30:00Z","v":15592,"vw":1.506853},{"c":1.51,"h":1.51,"l":1.5,"n":134,"o":1.505,"t":"2026-10-22T18:45:00Z","v":35056,"vw":1.508644},{"c":1.51,"h":1.51,"l":1.5,"n":234,"o":1.505,"t":"2026-10-22T19:00:00Z","v":27355,"vw":1.505924},{"c":1.515,"h":1.515,"l":1.5,"n":303,"o":1.51,"t":"2026-10-22T19:15:00Z","v":66985,"vw":1.509518},{"c":1.5,"h":1.52,"l":1.5,"n":307,"o":1.515,"t":"2026-10-22T19:30:00Z","v":92340,"vw":1.508142},{"c":1.52,"h":1.52,"l":1.5,"n":1109,"o":1.5,"t":"2026-10-22T19:45:00Z","v":241654,"vw":1.510883},{"c":1.52,"h":1.52,"l":1.52,"n":13,"o":1.52,"t":"2026-10-22T20:00:00Z","v":261427,"vw":1.52},{"c":1.5998,"h":1.5998,"l":1.5998,"n":1,"o":1.5998,"t":"2026-10-22T20:30:00Z","v":20000,"vw":1.5998},{"c":1.5582,"h":1.5582,"l":1.5582,"n":1,"o":1.5582,"t":"2026-10-22T21:15:00Z","v":100,"vw":1.5582},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-22T21:45:00Z","v":1000,"vw":1.55},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-22T22:45:00Z","v":449,"vw":1.55}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.55,"premium":0.42496788989604084,"strike":3.7496788989604086,"iv":4.358754408679889,"gamma":0.34472570747248316,"theta":-0.01308727617689443,"vega":0.0017194844841683051,"rho":0.00033712681166540403,"breakevenPct":169.33205089396446},{"delta":0.6,"premium":0.22548993663857958,"strike":1.7548993663857955,"iv":1.3839576821034463,"gamma":0.8183409255161708,"theta":-0.004148103119837517,"vega":0.0016820396242704554,"rho":0.0005536055048088169,"breakevenPct":27.767051808024178},{"delta":0.65,"premium":0.26208429193851196,"strike":1.4223946350768601,"iv":1.0944172147508944,"gamma":0.7853365337516263,"theta":-0.0029098031065087596,"vega":0.0015463536496884652,"rho":0.0005862852960727092,"breakevenPct":8.676059807443352},{"delta":0.7,"premium":0.33326417964572674,"strike":1.3334197754428416,"iv":1.1982774725522949,"gamma":0.6781103535856372,"theta":-0.0027997116316815754,"vega":0.0013962749609571585,"rho":0.0005920378169751493,"breakevenPct":7.527997102488277},{"delta":0.75,"premium":0.40444406735294175,"strike":1.2444449158088229,"iv":1.3021377303536956,"gamma":0.5708841734196479,"theta":-0.002689620156854391,"vega":0.0012461962722258514,"rho":0.0005977903378775894,"breakevenPct":6.379934397533198},{"delta":0.8,"premium":0.47562395506015676,"strike":1.1554700561748041,"iv":1.4059979881550964,"gamma":0.46365799325365853,"theta":-0.0025795286820272066,"vega":0.0010961175834945443,"rho":0.0006035428587800295,"breakevenPct":5.231871692578118},{"delta":0.85,"premium":0.5468038427673716,"strike":1.0664951965407856,"iv":1.5098582459564969,"gamma":0.35643181308766947,"theta":-0.0024694372072000224,"vega":0.0009460388947632376,"rho":0.0006092953796824695,"breakevenPct":4.0838089876230415}],"put":[{"delta":0.15,"premium":0.5526397338792329,"strike":1.0701863118389772,"iv":5.829047583536484,"gamma":0.08743415733470747,"theta":-0.009665147318570587,"vega":0.0009585481941172249,"rho":-0.0006211403199645951,"breakevenPct":66.60989819614554},{"delta":0.2,"premium":0.7617289631428564,"strike":1.348971950857142,"iv":5.617520158787399,"gamma":0.0942668799336174,"theta":-0.009285096407926192,"vega":0.0009611111024529888,"rho":-0.0008488135088367625,"breakevenPct":62.113355631336425},{"delta":0.25,"premium":0.9708181924064798,"strike":1.6277575898753065,"iv":5.405992734038313,"gamma":0.10109960253252734,"theta":-0.008905045497281798,"vega":0.0009636740107887526,"rho":-0.0010764866977089297,"breakevenPct":57.61681306652732},{"delta":0.3,"premium":1.1799074216701033,"strike":1.906543228893471,"iv":5.194465309289228,"gamma":0.10793232513143727,"theta":-0.008524994586637403,"vega":0.0009662369191245164,"rho":-0.0013041598865810968,"breakevenPct":53.12027050171822},{"delta":0.35,"premium":1.3889966509337266,"strike":2.1853288679116356,"iv":4.982937884540143,"gamma":0.11476504773034721,"theta":-0.008144943675993008,"vega":0.0009687998274602801,"rho":-0.001531833075453264,"breakevenPct":48.623727936909106},{"delta":0.4,"premium":1.5980858801973503,"strike":2.4641145069298007,"iv":4.771410459791057,"gamma":0.12159777032925716,"theta":-0.007764892765348613,"vega":0.0009713627357960439,"rho":-0.0017595062643254316,"breakevenPct":44.1271853721},{"delta":0.45,"premium":1.8071751094609736,"strike":2.742900145947965,"iv":4.559883035041972,"gamma":0.1284304929281671,"theta":-0.007384841854704219,"vega":0.0009739256441318077,"rho":-0.0019871794531975987,"breakevenPct":39.6306428072909},{"delta":0.5,"premium":2.0162643387245973,"strike":3.0216857849661296,"iv":4.348355610292886,"gamma":0.13526321552707704,"theta":-0.007004790944059825,"vega":0.0009764885524675715,"rho":-0.002214852642069766,"breakevenPct":35.134100242481786},{"delta":0.55,"premium":2.2253535679882206,"strike":3.3004714239842943,"iv":4.136828185543801,"gamma":0.14209593812598698,"theta":-0.006624740033415431,"vega":0.0009790514608033353,"rho":-0.0024425258309419334,"breakevenPct":30.63755767767268},{"delta":0.6,"premium":2.434442797251844,"strike":3.5792570630024585,"iv":3.925300760794716,"gamma":0.1489286607248969,"theta":-0.006244689122771036,"vega":0.000981614369139099,"rho":-0.0026701990198141007,"breakevenPct":26.141015112863577},{"delta":0.65,"premium":2.6435320265154676,"strike":3.8580427020206236,"iv":3.7137733360456306,"gamma":0.15576138332380685,"theta":-0.005864638212126641,"vega":0.0009841772774748629,"rho":-0.002897872208686268,"breakevenPct":21.644472548054466},{"delta":0.7,"premium":2.852621255779091,"strike":4.136828341038788,"iv":3.502245911296545,"gamma":0.16259410592271678,"theta":-0.005484587301482247,"vega":0.0009867401858106267,"rho":-0.0031255453975584354,"breakevenPct":17.147929983245362},{"delta":0.75,"premium":3.061710485042714,"strike":4.4156139800569525,"iv":3.29071848654746,"gamma":0.16942682852162672,"theta":-0.005104536390837852,"vega":0.0009893030941463905,"rho":-0.0033532185864306027,"breakevenPct":12.651387418436258},{"delta":0.8,"premium":3.2707997143063383,"strike":4.694399619075117,"iv":3.079191061798374,"gamma":0.17625955112053665,"theta":-0.0047244854801934575,"vega":0.0009918660024821543,"rho":-0.00358089177530277,"breakevenPct":8.154844853627147},{"delta":0.85,"premium":3.4798889435699616,"strike":4.973185258093282,"iv":2.867663637049289,"gamma":0.18309227371944659,"theta":-0.004344434569549064,"vega":0.0009944289108179182,"rho":-0.0038085649641749373,"breakevenPct":3.6583022888180494},{"delta":0.9,"premium":3.9087987780018647,"strike":5.431779011210636,"iv":2.511850384385264,"gamma":0.16445545195667524,"theta":-0.0030630113711169987,"vega":0.0007391591327901201,"rho":-0.004210330876692007,"breakevenPct":1.7432107607244711}]},"raw":{"call":[{"delta":0.55,"premium":0.42496788989604084,"strike":3.7496788989604086,"iv":4.358754408679889,"gamma":0.34472570747248316,"theta":-0.01308727617689443,"vega":0.0017194844841683051,"rho":0.00033712681166540403,"breakevenPct":169.33205089396446},{"delta":0.6,"premium":0.22548993663857958,"strike":1.7548993663857955,"iv":1.3839576821034463,"gamma":0.8183409255161708,"theta":-0.004148103119837517,"vega":0.0016820396242704554,"rho":0.0005536055048088169,"breakevenPct":27.767051808024178},{"delta":0.65,"premium":0.26208429193851196,"strike":1.4223946350768601,"iv":1.0944172147508944,"gamma":0.7853365337516263,"theta":-0.0029098031065087596,"vega":0.0015463536496884652,"rho":0.0005862852960727092,"breakevenPct":8.676059807443352},{"delta":0.7,"premium":0.33326417964572674,"strike":1.3334197754428416,"iv":1.1982774725522949,"gamma":0.6781103535856372,"theta":-0.0027997116316815754,"vega":0.0013962749609571585,"rho":0.0005920378169751493,"breakevenPct":7.527997102488277},{"delta":0.75,"premium":0.40444406735294175,"strike":1.2444449158088229,"iv":1.3021377303536956,"gamma":0.5708841734196479,"theta":-0.002689620156854391,"vega":0.0012461962722258514,"rho":0.0005977903378775894,"breakevenPct":6.379934397533198},{"delta":0.8,"premium":0.47562395506015676,"strike":1.1554700561748041,"iv":1.4059979881550964,"gamma":0.46365799325365853,"theta":-0.0025795286820272066,"vega":0.0010961175834945443,"rho":0.0006035428587800295,"breakevenPct":5.231871692578118},{"delta":0.85,"premium":0.5468038427673716,"strike":1.0664951965407856,"iv":1.5098582459564969,"gamma":0.35643181308766947,"theta":-0.0024694372072000224,"vega":0.0009460388947632376,"rho":0.0006092953796824695,"breakevenPct":4.0838089876230415}],"put":[{"delta":0.15,"premium":0.5526397338792329,"strike":1.0701863118389772,"iv":5.829047583536484,"gamma":0.08743415733470747,"theta":-0.009665147318570587,"vega":0.0009585481941172249,"rho":-0.0006211403199645951,"breakevenPct":66.60989819614554},{"delta":0.2,"premium":0.7617289631428564,"strike":1.348971950857142,"iv":5.617520158787399,"gamma":0.0942668799336174,"theta":-0.009285096407926192,"vega":0.0009611111024529888,"rho":-0.0008488135088367625,"breakevenPct":62.113355631336425},{"delta":0.25,"premium":0.9708181924064798,"strike":1.6277575898753065,"iv":5.405992734038313,"gamma":0.10109960253252734,"theta":-0.008905045497281798,"vega":0.0009636740107887526,"rho":-0.0010764866977089297,"breakevenPct":57.61681306652732},{"delta":0.3,"premium":1.1799074216701033,"strike":1.906543228893471,"iv":5.194465309289228,"gamma":0.10793232513143727,"theta":-0.008524994586637403,"vega":0.0009662369191245164,"rho":-0.0013041598865810968,"breakevenPct":53.12027050171822},{"delta":0.35,"premium":1.3889966509337266,"strike":2.1853288679116356,"iv":4.982937884540143,"gamma":0.11476504773034721,"theta":-0.008144943675993008,"vega":0.0009687998274602801,"rho":-0.001531833075453264,"breakevenPct":48.623727936909106},{"delta":0.4,"premium":1.5980858801973503,"strike":2.4641145069298007,"iv":4.771410459791057,"gamma":0.12159777032925716,"theta":-0.007764892765348613,"vega":0.0009713627357960439,"rho":-0.0017595062643254316,"breakevenPct":44.1271853721},{"delta":0.45,"premium":1.8071751094609736,"strike":2.742900145947965,"iv":4.559883035041972,"gamma":0.1284304929281671,"theta":-0.007384841854704219,"vega":0.0009739256441318077,"rho":-0.0019871794531975987,"breakevenPct":39.6306428072909},{"delta":0.5,"premium":2.0162643387245973,"strike":3.0216857849661296,"iv":4.348355610292886,"gamma":0.13526321552707704,"theta":-0.007004790944059825,"vega":0.0009764885524675715,"rho":-0.002214852642069766,"breakevenPct":35.134100242481786},{"delta":0.55,"premium":2.2253535679882206,"strike":3.3004714239842943,"iv":4.136828185543801,"gamma":0.14209593812598698,"theta":-0.006624740033415431,"vega":0.0009790514608033353,"rho":-0.0024425258309419334,"breakevenPct":30.63755767767268},{"delta":0.6,"premium":2.434442797251844,"strike":3.5792570630024585,"iv":3.925300760794716,"gamma":0.1489286607248969,"theta":-0.006244689122771036,"vega":0.000981614369139099,"rho":-0.0026701990198141007,"breakevenPct":26.141015112863577},{"delta":0.65,"premium":2.6435320265154676,"strike":3.8580427020206236,"iv":3.7137733360456306,"gamma":0.15576138332380685,"theta":-0.005864638212126641,"vega":0.0009841772774748629,"rho":-0.002897872208686268,"breakevenPct":21.644472548054466},{"delta":0.7,"premium":2.852621255779091,"strike":4.136828341038788,"iv":3.502245911296545,"gamma":0.16259410592271678,"theta":-0.005484587301482247,"vega":0.0009867401858106267,"rho":-0.0031255453975584354,"breakevenPct":17.147929983245362},{"delta":0.75,"premium":3.061710485042714,"strike":4.4156139800569525,"iv":3.29071848654746,"gamma":0.16942682852162672,"theta":-0.005104536390837852,"vega":0.0009893030941463905,"rho":-0.0033532185864306027,"breakevenPct":12.651387418436258},{"delta":0.8,"premium":3.2707997143063383,"strike":4.694399619075117,"iv":3.079191061798374,"gamma":0.17625955112053665,"theta":-0.0047244854801934575,"vega":0.0009918660024821543,"rho":-0.00358089177530277,"breakevenPct":8.154844853627147},{"delta":0.85,"premium":3.4798889435699616,"strike":4.973185258093282,"iv":2.867663637049289,"gamma":0.18309227371944659,"theta":-0.004344434569549064,"vega":0.0009944289108179182,"rho":-0.0038085649641749373,"breakevenPct":3.6583022888180494},{"delta":0.9,"premium":3.9087987780018647,"strike":5.431779011210636,"iv":2.511850384385264,"gamma":0.16445545195667524,"theta":-0.0030630113711169987,"vega":0.0007391591327901201,"rho":-0.004210330876692007,"breakevenPct":1.7432107607244711}]}},"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"}}