{"symbol":"AMTX","url":"https://intraalpha.com/companies/AMTX","capturedAt":"2026-10-22T13:18:43.887Z","state":"ready","quote":{"symbol":"AMTX","last_price":1.26,"prev_close":1.37,"regular_close":1.27,"change":-0.11,"change_pct":-8.0292,"regular_change":-0.1,"regular_change_pct":-7.2993,"extended_change":-0.01,"extended_change_pct":-0.7874,"bid":1.26,"ask":1.3,"bid_size":100,"ask_size":200,"volume":1464958,"vwap":1.309148,"open":1.37,"high":1.385,"low":1.255,"close":1.27,"trade_count":5846,"last_trade_at":"2026-10-22T13:00:50.721853943Z","last_quote_at":"2026-10-22T12:52:20.88426561Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:18:37.170254976-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"AMTX","fetched_at":"2026-10-22T13:18:41.680733+00:00","name":"Aemetis Inc","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Aemetis, Inc. is a biochemical and renewable natural gas and fuels company in North America and India. The company is headquartered in Cupertino, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":91655000,"ebitda":-1577000,"pe_ratio":null,"peg_ratio":0,"book_value":-4.471,"dividend_per_share":null,"dividend_yield":null,"eps":-0.8,"revenue_ttm":230171000,"gross_profit_ttm":23938000,"profit_margin":-0.261,"operating_margin_ttm":0.0921,"return_on_assets_ttm":-0.0273,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.2,"analyst_target_price":13.38,"analyst_number":0,"beta":1.816,"fifty_two_week_high":3.8,"fifty_two_week_low":1.255,"fifty_day_ma":1.792,"two_hundred_day_ma":1.98,"shares_outstanding":72170000,"forward_pe":58.82,"price_to_sales":0.398,"price_to_book":141.51,"ev_to_revenue":2.398,"ev_to_ebitda":-8.77},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:18:41.680733+00:00"},"optionObservedAt":"2026-10-21T19:57:01.525Z","bars":[{"c":1.4292,"h":1.4292,"l":1.4292,"n":1,"o":1.4292,"t":"2026-10-15T12:55:00Z","v":1000,"vw":1.4292},{"c":1.42,"h":1.42,"l":1.4102,"n":2,"o":1.4102,"t":"2026-10-15T13:25:00Z","v":5193,"vw":1.410389},{"c":1.3801,"h":1.4162,"l":1.38,"n":177,"o":1.4,"t":"2026-10-15T13:30:00Z","v":96990,"vw":1.396729},{"c":1.39,"h":1.39,"l":1.38,"n":80,"o":1.39,"t":"2026-10-15T13:35:00Z","v":10161,"vw":1.385762},{"c":1.39,"h":1.39,"l":1.385,"n":13,"o":1.39,"t":"2026-10-15T13:40:00Z","v":3401,"vw":1.385606},{"c":1.3899,"h":1.39,"l":1.38,"n":36,"o":1.385,"t":"2026-10-15T13:45:00Z","v":27458,"vw":1.38868},{"c":1.3886,"h":1.3886,"l":1.3801,"n":29,"o":1.385,"t":"2026-10-15T13:50:00Z","v":4576,"vw":1.382972},{"c":1.385,"h":1.385,"l":1.38,"n":64,"o":1.38,"t":"2026-10-15T13:55:00Z","v":5859,"vw":1.380699},{"c":1.385,"h":1.39,"l":1.38,"n":52,"o":1.385,"t":"2026-10-15T14:00:00Z","v":3943,"vw":1.386395},{"c":1.385,"h":1.3886,"l":1.3802,"n":21,"o":1.385,"t":"2026-10-15T14:05:00Z","v":2699,"vw":1.383409},{"c":1.395,"h":1.4,"l":1.385,"n":103,"o":1.3899,"t":"2026-10-15T14:10:00Z","v":15163,"vw":1.391738},{"c":1.4299,"h":1.43,"l":1.3999,"n":109,"o":1.4,"t":"2026-10-15T14:15:00Z","v":47675,"vw":1.418251},{"c":1.425,"h":1.43,"l":1.425,"n":42,"o":1.425,"t":"2026-10-15T14:20:00Z","v":14663,"vw":1.42755},{"c":1.4286,"h":1.4286,"l":1.425,"n":4,"o":1.425,"t":"2026-10-15T14:25:00Z","v":716,"vw":1.427609},{"c":1.43,"h":1.43,"l":1.4223,"n":8,"o":1.425,"t":"2026-10-15T14:30:00Z","v":600,"vw":1.42536},{"c":1.425,"h":1.43,"l":1.42,"n":17,"o":1.425,"t":"2026-10-15T14:35:00Z","v":10823,"vw":1.422725},{"c":1.4201,"h":1.425,"l":1.4201,"n":6,"o":1.4201,"t":"2026-10-15T14:40:00Z","v":9295,"vw":1.420784},{"c":1.43,"h":1.43,"l":1.425,"n":28,"o":1.425,"t":"2026-10-15T14:45:00Z","v":3733,"vw":1.425396},{"c":1.4299,"h":1.4299,"l":1.425,"n":10,"o":1.425,"t":"2026-10-15T14:50:00Z","v":12209,"vw":1.429443},{"c":1.425,"h":1.425,"l":1.425,"n":11,"o":1.425,"t":"2026-10-15T14:55:00Z","v":2161,"vw":1.425},{"c":1.425,"h":1.425,"l":1.425,"n":21,"o":1.425,"t":"2026-10-15T15:00:00Z","v":3303,"vw":1.425},{"c":1.425,"h":1.43,"l":1.425,"n":36,"o":1.425,"t":"2026-10-15T15:10:00Z","v":9166,"vw":1.428991},{"c":1.425,"h":1.4286,"l":1.425,"n":9,"o":1.425,"t":"2026-10-15T15:15:00Z","v":764,"vw":1.426346},{"c":1.435,"h":1.435,"l":1.425,"n":113,"o":1.425,"t":"2026-10-15T15:20:00Z","v":32877,"vw":1.430556},{"c":1.44,"h":1.44,"l":1.44,"n":2,"o":1.44,"t":"2026-10-15T15:25:00Z","v":554,"vw":1.44},{"c":1.435,"h":1.44,"l":1.4332,"n":14,"o":1.435,"t":"2026-10-15T15:30:00Z","v":3803,"vw":1.434308},{"c":1.435,"h":1.44,"l":1.435,"n":39,"o":1.435,"t":"2026-10-15T15:35:00Z","v":16049,"vw":1.43623},{"c":1.435,"h":1.44,"l":1.4325,"n":42,"o":1.435,"t":"2026-10-15T15:40:00Z","v":4810,"vw":1.435567},{"c":1.435,"h":1.438,"l":1.435,"n":18,"o":1.435,"t":"2026-10-15T15:45:00Z","v":5742,"vw":1.43532},{"c":1.435,"h":1.435,"l":1.435,"n":9,"o":1.435,"t":"2026-10-15T15:50:00Z","v":1820,"vw":1.435},{"c":1.44,"h":1.44,"l":1.435,"n":9,"o":1.435,"t":"2026-10-15T15:55:00Z","v":510,"vw":1.437935},{"c":1.435,"h":1.4386,"l":1.43,"n":11,"o":1.435,"t":"2026-10-15T16:00:00Z","v":2909,"vw":1.436095},{"c":1.435,"h":1.439,"l":1.4301,"n":8,"o":1.4301,"t":"2026-10-15T16:05:00Z","v":2605,"vw":1.433415},{"c":1.431,"h":1.44,"l":1.431,"n":27,"o":1.435,"t":"2026-10-15T16:10:00Z","v":8166,"vw":1.433325},{"c":1.435,"h":1.44,"l":1.435,"n":34,"o":1.435,"t":"2026-10-15T16:15:00Z","v":8530,"vw":1.43643},{"c":1.435,"h":1.435,"l":1.435,"n":5,"o":1.435,"t":"2026-10-15T16:20:00Z","v":305,"vw":1.435},{"c":1.44,"h":1.44,"l":1.435,"n":11,"o":1.435,"t":"2026-10-15T16:25:00Z","v":1295,"vw":1.438699},{"c":1.435,"h":1.435,"l":1.4321,"n":7,"o":1.435,"t":"2026-10-15T16:30:00Z","v":1206,"vw":1.432929},{"c":1.435,"h":1.435,"l":1.435,"n":4,"o":1.435,"t":"2026-10-15T16:35:00Z","v":1210,"vw":1.435},{"c":1.435,"h":1.435,"l":1.435,"n":7,"o":1.435,"t":"2026-10-15T16:40:00Z","v":548,"vw":1.435},{"c":1.4301,"h":1.435,"l":1.4301,"n":7,"o":1.435,"t":"2026-10-15T16:45:00Z","v":1600,"vw":1.433614},{"c":1.435,"h":1.435,"l":1.435,"n":1,"o":1.435,"t":"2026-10-15T16:50:00Z","v":102,"vw":1.435},{"c":1.435,"h":1.44,"l":1.435,"n":18,"o":1.435,"t":"2026-10-15T16:55:00Z","v":5260,"vw":1.435606},{"c":1.435,"h":1.435,"l":1.435,"n":2,"o":1.435,"t":"2026-10-15T17:00:00Z","v":203,"vw":1.435},{"c":1.435,"h":1.435,"l":1.4322,"n":10,"o":1.435,"t":"2026-10-15T17:05:00Z","v":1380,"vw":1.433613},{"c":1.435,"h":1.44,"l":1.435,"n":6,"o":1.44,"t":"2026-10-15T17:10:00Z","v":366,"vw":1.436699},{"c":1.435,"h":1.44,"l":1.4326,"n":19,"o":1.44,"t":"2026-10-15T17:15:00Z","v":5286,"vw":1.438389},{"c":1.435,"h":1.435,"l":1.435,"n":7,"o":1.435,"t":"2026-10-15T17:20:00Z","v":381,"vw":1.435},{"c":1.435,"h":1.435,"l":1.435,"n":6,"o":1.435,"t":"2026-10-15T17:25:00Z","v":341,"vw":1.435},{"c":1.435,"h":1.435972,"l":1.435,"n":22,"o":1.435,"t":"2026-10-15T17:30:00Z","v":2088,"vw":1.435083},{"c":1.435,"h":1.4399,"l":1.435,"n":13,"o":1.435,"t":"2026-10-15T17:40:00Z","v":3557,"vw":1.439551},{"c":1.4399,"h":1.4399,"l":1.435,"n":4,"o":1.435,"t":"2026-10-15T17:45:00Z","v":1731,"vw":1.439561},{"c":1.435,"h":1.435,"l":1.435,"n":2,"o":1.435,"t":"2026-10-15T17:50:00Z","v":147,"vw":1.435},{"c":1.435,"h":1.435,"l":1.435,"n":1,"o":1.435,"t":"2026-10-15T17:55:00Z","v":119,"vw":1.435},{"c":1.435,"h":1.44,"l":1.43,"n":23,"o":1.435,"t":"2026-10-15T18:00:00Z","v":2261,"vw":1.434673},{"c":1.4323,"h":1.435,"l":1.43,"n":10,"o":1.43,"t":"2026-10-15T18:05:00Z","v":973,"vw":1.431508},{"c":1.43,"h":1.435,"l":1.43,"n":8,"o":1.435,"t":"2026-10-15T18:10:00Z","v":1643,"vw":1.434341},{"c":1.43,"h":1.435,"l":1.43,"n":6,"o":1.43,"t":"2026-10-15T18:15:00Z","v":544,"vw":1.431139},{"c":1.43,"h":1.43,"l":1.43,"n":7,"o":1.43,"t":"2026-10-15T18:20:00Z","v":345,"vw":1.43},{"c":1.43,"h":1.435,"l":1.43,"n":13,"o":1.43,"t":"2026-10-15T18:25:00Z","v":1125,"vw":1.431187},{"c":1.43,"h":1.435,"l":1.43,"n":22,"o":1.43,"t":"2026-10-15T18:30:00Z","v":1438,"vw":1.430556},{"c":1.4308,"h":1.44,"l":1.4308,"n":4,"o":1.44,"t":"2026-10-15T18:35:00Z","v":484,"vw":1.434811},{"c":1.435,"h":1.435,"l":1.43,"n":15,"o":1.435,"t":"2026-10-15T18:40:00Z","v":6430,"vw":1.431925},{"c":1.435,"h":1.435,"l":1.435,"n":2,"o":1.435,"t":"2026-10-15T18:45:00Z","v":194,"vw":1.435},{"c":1.4301,"h":1.435,"l":1.4301,"n":5,"o":1.435,"t":"2026-10-15T18:50:00Z","v":1127,"vw":1.43073},{"c":1.43,"h":1.4399,"l":1.43,"n":4,"o":1.4399,"t":"2026-10-15T18:55:00Z","v":1203,"vw":1.438515},{"c":1.44,"h":1.44,"l":1.435,"n":11,"o":1.435,"t":"2026-10-15T19:00:00Z","v":3024,"vw":1.439656},{"c":1.4399,"h":1.4399,"l":1.435,"n":7,"o":1.435,"t":"2026-10-15T19:05:00Z","v":1169,"vw":1.438769},{"c":1.435,"h":1.435,"l":1.43,"n":45,"o":1.435,"t":"2026-10-15T19:10:00Z","v":13928,"vw":1.43191},{"c":1.435,"h":1.435,"l":1.4301,"n":8,"o":1.4301,"t":"2026-10-15T19:15:00Z","v":1198,"vw":1.432337},{"c":1.44,"h":1.44,"l":1.43,"n":77,"o":1.435,"t":"2026-10-15T19:20:00Z","v":10450,"vw":1.435263},{"c":1.435,"h":1.435,"l":1.435,"n":29,"o":1.435,"t":"2026-10-15T19:25:00Z","v":1976,"vw":1.435},{"c":1.435,"h":1.435,"l":1.435,"n":8,"o":1.435,"t":"2026-10-15T19:30:00Z","v":329,"vw":1.435},{"c":1.435,"h":1.435,"l":1.435,"n":8,"o":1.435,"t":"2026-10-15T19:35:00Z","v":288,"vw":1.435},{"c":1.435,"h":1.44,"l":1.4301,"n":95,"o":1.435,"t":"2026-10-15T19:40:00Z","v":11067,"vw":1.433686},{"c":1.435,"h":1.44,"l":1.435,"n":77,"o":1.435,"t":"2026-10-15T19:45:00Z","v":5856,"vw":1.436079},{"c":1.465,"h":1.47,"l":1.435,"n":251,"o":1.435,"t":"2026-10-15T19:50:00Z","v":62404,"vw":1.448949},{"c":1.445,"h":1.468,"l":1.44,"n":391,"o":1.468,"t":"2026-10-15T19:55:00Z","v":66777,"vw":1.451955},{"c":1.445,"h":1.445,"l":1.445,"n":5,"o":1.445,"t":"2026-10-15T20:00:00Z","v":28992,"vw":1.445},{"c":1.4499,"h":1.4499,"l":1.4499,"n":1,"o":1.4499,"t":"2026-10-15T21:10:00Z","v":1016,"vw":1.4499},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-16T11:00:00Z","v":1500,"vw":1.45},{"c":1.45,"h":1.45,"l":1.45,"n":2,"o":1.45,"t":"2026-10-16T11:05:00Z","v":200,"vw":1.45},{"c":1.43,"h":1.44,"l":1.43,"n":7,"o":1.44,"t":"2026-10-16T11:45:00Z","v":600,"vw":1.436944},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-16T11:50:00Z","v":150,"vw":1.44},{"c":1.46,"h":1.47,"l":1.45,"n":7,"o":1.45,"t":"2026-10-16T13:25:00Z","v":786,"vw":1.46106},{"c":1.47,"h":1.475,"l":1.435,"n":117,"o":1.46,"t":"2026-10-16T13:30:00Z","v":91521,"vw":1.458574},{"c":1.49,"h":1.49,"l":1.47,"n":37,"o":1.47,"t":"2026-10-16T13:35:00Z","v":3797,"vw":1.485588},{"c":1.51,"h":1.51,"l":1.49,"n":27,"o":1.49,"t":"2026-10-16T13:40:00Z","v":11546,"vw":1.501672},{"c":1.51,"h":1.51,"l":1.5,"n":12,"o":1.5,"t":"2026-10-16T13:45:00Z","v":7034,"vw":1.504386},{"c":1.5139,"h":1.515,"l":1.5,"n":56,"o":1.5,"t":"2026-10-16T13:50:00Z","v":12583,"vw":1.509895},{"c":1.515,"h":1.54,"l":1.515,"n":120,"o":1.52,"t":"2026-10-16T13:55:00Z","v":25819,"vw":1.525761},{"c":1.505,"h":1.515,"l":1.505,"n":85,"o":1.51,"t":"2026-10-16T14:00:00Z","v":12281,"vw":1.511278},{"c":1.515,"h":1.515,"l":1.505,"n":47,"o":1.51,"t":"2026-10-16T14:05:00Z","v":5468,"vw":1.511034},{"c":1.505,"h":1.5199,"l":1.5,"n":55,"o":1.5199,"t":"2026-10-16T14:10:00Z","v":61824,"vw":1.504887},{"c":1.49,"h":1.505,"l":1.49,"n":87,"o":1.505,"t":"2026-10-16T14:15:00Z","v":10999,"vw":1.497173},{"c":1.485,"h":1.485,"l":1.485,"n":38,"o":1.485,"t":"2026-10-16T14:20:00Z","v":1930,"vw":1.485},{"c":1.515,"h":1.52,"l":1.484,"n":139,"o":1.484,"t":"2026-10-16T14:25:00Z","v":33279,"vw":1.498361},{"c":1.515,"h":1.515,"l":1.515,"n":25,"o":1.515,"t":"2026-10-16T14:30:00Z","v":888,"vw":1.515},{"c":1.515,"h":1.5166,"l":1.514,"n":29,"o":1.5166,"t":"2026-10-16T14:35:00Z","v":1680,"vw":1.514738},{"c":1.515,"h":1.515,"l":1.51,"n":39,"o":1.515,"t":"2026-10-16T14:40:00Z","v":1463,"vw":1.514626},{"c":1.53,"h":1.53,"l":1.5199,"n":69,"o":1.5199,"t":"2026-10-16T14:45:00Z","v":6874,"vw":1.524311},{"c":1.525,"h":1.53,"l":1.525,"n":106,"o":1.525,"t":"2026-10-16T14:50:00Z","v":28133,"vw":1.526286},{"c":1.505,"h":1.525,"l":1.505,"n":118,"o":1.52,"t":"2026-10-16T14:55:00Z","v":14238,"vw":1.515321},{"c":1.5,"h":1.5067,"l":1.5,"n":62,"o":1.505,"t":"2026-10-16T15:00:00Z","v":8713,"vw":1.500863},{"c":1.475,"h":1.495,"l":1.475,"n":74,"o":1.495,"t":"2026-10-16T15:05:00Z","v":5550,"vw":1.484926},{"c":1.4731,"h":1.4731,"l":1.4731,"n":12,"o":1.4731,"t":"2026-10-16T15:10:00Z","v":972,"vw":1.4731},{"c":1.465,"h":1.475,"l":1.465,"n":40,"o":1.475,"t":"2026-10-16T15:20:00Z","v":4824,"vw":1.470697},{"c":1.465,"h":1.465,"l":1.465,"n":3,"o":1.465,"t":"2026-10-16T15:25:00Z","v":504,"vw":1.465},{"c":1.475,"h":1.475,"l":1.4674,"n":43,"o":1.4674,"t":"2026-10-16T15:30:00Z","v":7818,"vw":1.470148},{"c":1.475,"h":1.4766,"l":1.475,"n":9,"o":1.4766,"t":"2026-10-16T15:35:00Z","v":469,"vw":1.4758},{"c":1.475,"h":1.48,"l":1.47,"n":57,"o":1.475,"t":"2026-10-16T15:40:00Z","v":1423,"vw":1.4755},{"c":1.47,"h":1.475,"l":1.47,"n":50,"o":1.475,"t":"2026-10-16T15:45:00Z","v":1061,"vw":1.473125},{"c":1.475,"h":1.475,"l":1.47,"n":45,"o":1.47,"t":"2026-10-16T15:50:00Z","v":3410,"vw":1.471153},{"c":1.465,"h":1.475,"l":1.465,"n":60,"o":1.475,"t":"2026-10-16T15:55:00Z","v":7560,"vw":1.469886},{"c":1.465,"h":1.47,"l":1.4602,"n":31,"o":1.465,"t":"2026-10-16T16:00:00Z","v":5031,"vw":1.461986},{"c":1.4601,"h":1.465,"l":1.46,"n":27,"o":1.465,"t":"2026-10-16T16:05:00Z","v":9142,"vw":1.460868},{"c":1.465,"h":1.4666,"l":1.4623,"n":43,"o":1.465,"t":"2026-10-16T16:10:00Z","v":17855,"vw":1.464554},{"c":1.465,"h":1.475,"l":1.465,"n":93,"o":1.47,"t":"2026-10-16T16:15:00Z","v":23299,"vw":1.469649},{"c":1.465,"h":1.465,"l":1.465,"n":11,"o":1.465,"t":"2026-10-16T16:20:00Z","v":126,"vw":1.465},{"c":1.465,"h":1.47,"l":1.4601,"n":17,"o":1.4601,"t":"2026-10-16T16:25:00Z","v":3402,"vw":1.466567},{"c":1.465,"h":1.465,"l":1.46,"n":34,"o":1.46,"t":"2026-10-16T16:35:00Z","v":4425,"vw":1.461463},{"c":1.4675,"h":1.4675,"l":1.465,"n":13,"o":1.465,"t":"2026-10-16T16:40:00Z","v":930,"vw":1.46697},{"c":1.46,"h":1.47,"l":1.46,"n":29,"o":1.47,"t":"2026-10-16T16:45:00Z","v":1696,"vw":1.464926},{"c":1.46,"h":1.465,"l":1.46,"n":38,"o":1.465,"t":"2026-10-16T16:50:00Z","v":1843,"vw":1.462999},{"c":1.465,"h":1.465,"l":1.46,"n":31,"o":1.46,"t":"2026-10-16T16:55:00Z","v":4869,"vw":1.464561},{"c":1.455,"h":1.465,"l":1.45,"n":78,"o":1.46,"t":"2026-10-16T17:00:00Z","v":8430,"vw":1.454725},{"c":1.455,"h":1.4565,"l":1.45,"n":36,"o":1.4565,"t":"2026-10-16T17:05:00Z","v":6392,"vw":1.45084},{"c":1.455,"h":1.455,"l":1.45,"n":27,"o":1.455,"t":"2026-10-16T17:15:00Z","v":1542,"vw":1.454235},{"c":1.45,"h":1.455,"l":1.45,"n":21,"o":1.45,"t":"2026-10-16T17:20:00Z","v":746,"vw":1.452},{"c":1.455,"h":1.455,"l":1.45,"n":44,"o":1.455,"t":"2026-10-16T17:25:00Z","v":2485,"vw":1.454356},{"c":1.465,"h":1.47,"l":1.46,"n":73,"o":1.46,"t":"2026-10-16T17:30:00Z","v":19148,"vw":1.466863},{"c":1.465,"h":1.465,"l":1.46,"n":40,"o":1.465,"t":"2026-10-16T17:35:00Z","v":1407,"vw":1.462946},{"c":1.465,"h":1.47,"l":1.46,"n":51,"o":1.465,"t":"2026-10-16T17:40:00Z","v":9780,"vw":1.467705},{"c":1.465,"h":1.465,"l":1.465,"n":27,"o":1.465,"t":"2026-10-16T17:45:00Z","v":619,"vw":1.465},{"c":1.465,"h":1.465,"l":1.465,"n":24,"o":1.465,"t":"2026-10-16T17:50:00Z","v":1418,"vw":1.465},{"c":1.46,"h":1.465,"l":1.46,"n":18,"o":1.465,"t":"2026-10-16T17:55:00Z","v":716,"vw":1.464169},{"c":1.46,"h":1.465,"l":1.46,"n":73,"o":1.46,"t":"2026-10-16T18:00:00Z","v":4332,"vw":1.460913},{"c":1.455,"h":1.465,"l":1.45,"n":64,"o":1.465,"t":"2026-10-16T18:05:00Z","v":9147,"vw":1.459294},{"c":1.45,"h":1.45,"l":1.45,"n":17,"o":1.45,"t":"2026-10-16T18:10:00Z","v":325,"vw":1.45},{"c":1.46,"h":1.46,"l":1.455,"n":25,"o":1.455,"t":"2026-10-16T18:15:00Z","v":852,"vw":1.45633},{"c":1.455,"h":1.459,"l":1.455,"n":17,"o":1.459,"t":"2026-10-16T18:20:00Z","v":686,"vw":1.458111},{"c":1.455,"h":1.455,"l":1.445,"n":54,"o":1.45,"t":"2026-10-16T18:25:00Z","v":7505,"vw":1.450087},{"c":1.455,"h":1.4594,"l":1.455,"n":34,"o":1.455,"t":"2026-10-16T18:30:00Z","v":3574,"vw":1.456929},{"c":1.455,"h":1.455,"l":1.45,"n":21,"o":1.455,"t":"2026-10-16T18:35:00Z","v":542,"vw":1.45375},{"c":1.46,"h":1.465,"l":1.455,"n":58,"o":1.4594,"t":"2026-10-16T18:40:00Z","v":7785,"vw":1.460889},{"c":1.46,"h":1.47,"l":1.46,"n":60,"o":1.46,"t":"2026-10-16T18:45:00Z","v":9550,"vw":1.464735},{"c":1.465,"h":1.47,"l":1.46,"n":56,"o":1.465,"t":"2026-10-16T18:50:00Z","v":17483,"vw":1.46964},{"c":1.47,"h":1.47,"l":1.465,"n":21,"o":1.465,"t":"2026-10-16T18:55:00Z","v":823,"vw":1.467758},{"c":1.465,"h":1.4694,"l":1.465,"n":13,"o":1.4694,"t":"2026-10-16T19:00:00Z","v":229,"vw":1.467211},{"c":1.455,"h":1.465,"l":1.455,"n":64,"o":1.465,"t":"2026-10-16T19:05:00Z","v":5882,"vw":1.459202},{"c":1.47,"h":1.47,"l":1.46,"n":88,"o":1.46,"t":"2026-10-16T19:10:00Z","v":12992,"vw":1.464229},{"c":1.47,"h":1.475,"l":1.47,"n":25,"o":1.475,"t":"2026-10-16T19:15:00Z","v":980,"vw":1.474373},{"c":1.475,"h":1.475,"l":1.47,"n":39,"o":1.475,"t":"2026-10-16T19:20:00Z","v":1843,"vw":1.474657},{"c":1.47,"h":1.475,"l":1.47,"n":61,"o":1.475,"t":"2026-10-16T19:25:00Z","v":2229,"vw":1.473688},{"c":1.47,"h":1.475,"l":1.47,"n":54,"o":1.47,"t":"2026-10-16T19:30:00Z","v":2059,"vw":1.471294},{"c":1.465,"h":1.47,"l":1.465,"n":66,"o":1.47,"t":"2026-10-16T19:35:00Z","v":9161,"vw":1.469273},{"c":1.46,"h":1.465,"l":1.46,"n":63,"o":1.465,"t":"2026-10-16T19:40:00Z","v":14618,"vw":1.463651},{"c":1.4566,"h":1.46,"l":1.45,"n":77,"o":1.46,"t":"2026-10-16T19:45:00Z","v":10215,"vw":1.457314},{"c":1.46,"h":1.4675,"l":1.46,"n":76,"o":1.46,"t":"2026-10-16T19:50:00Z","v":8968,"vw":1.46236},{"c":1.47,"h":1.47,"l":1.46,"n":228,"o":1.465,"t":"2026-10-16T19:55:00Z","v":31769,"vw":1.466439},{"c":1.46,"h":1.46,"l":1.46,"n":5,"o":1.46,"t":"2026-10-16T20:00:00Z","v":26487,"vw":1.46},{"c":1.4486,"h":1.4486,"l":1.4486,"n":1,"o":1.4486,"t":"2026-10-16T20:45:00Z","v":139,"vw":1.4486},{"c":1.48,"h":1.48,"l":1.48,"n":2,"o":1.48,"t":"2026-10-16T23:20:00Z","v":200,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-19T11:25:00Z","v":610,"vw":1.48},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-10-19T11:50:00Z","v":101,"vw":1.46},{"c":1.475,"h":1.4851,"l":1.45,"n":86,"o":1.46,"t":"2026-10-19T13:30:00Z","v":26848,"vw":1.464101},{"c":1.47,"h":1.47,"l":1.47,"n":10,"o":1.47,"t":"2026-10-19T13:35:00Z","v":651,"vw":1.47},{"c":1.47,"h":1.475,"l":1.465,"n":38,"o":1.47,"t":"2026-10-19T13:40:00Z","v":7186,"vw":1.468623},{"c":1.464,"h":1.475,"l":1.462,"n":42,"o":1.475,"t":"2026-10-19T13:45:00Z","v":27865,"vw":1.466322},{"c":1.455,"h":1.465,"l":1.455,"n":29,"o":1.46,"t":"2026-10-19T13:50:00Z","v":4891,"vw":1.46075},{"c":1.465,"h":1.465,"l":1.4599,"n":13,"o":1.46,"t":"2026-10-19T13:55:00Z","v":7413,"vw":1.461816},{"c":1.455,"h":1.46,"l":1.455,"n":26,"o":1.46,"t":"2026-10-19T14:00:00Z","v":2398,"vw":1.459762},{"c":1.46,"h":1.46,"l":1.45,"n":9,"o":1.455,"t":"2026-10-19T14:05:00Z","v":2741,"vw":1.457692},{"c":1.455,"h":1.46,"l":1.45,"n":13,"o":1.455,"t":"2026-10-19T14:10:00Z","v":3739,"vw":1.455284},{"c":1.46,"h":1.46,"l":1.455,"n":4,"o":1.455,"t":"2026-10-19T14:15:00Z","v":314,"vw":1.4575},{"c":1.46,"h":1.46,"l":1.45,"n":9,"o":1.45,"t":"2026-10-19T14:20:00Z","v":663,"vw":1.455667},{"c":1.4599,"h":1.46,"l":1.4513,"n":25,"o":1.46,"t":"2026-10-19T14:25:00Z","v":3720,"vw":1.455306},{"c":1.45,"h":1.46,"l":1.44,"n":69,"o":1.4501,"t":"2026-10-19T14:30:00Z","v":11694,"vw":1.448511},{"c":1.445,"h":1.445,"l":1.445,"n":5,"o":1.445,"t":"2026-10-19T14:35:00Z","v":2132,"vw":1.445},{"c":1.45,"h":1.45,"l":1.445,"n":6,"o":1.445,"t":"2026-10-19T14:40:00Z","v":660,"vw":1.445826},{"c":1.445,"h":1.45,"l":1.445,"n":60,"o":1.45,"t":"2026-10-19T14:45:00Z","v":5471,"vw":1.449771},{"c":1.445,"h":1.45,"l":1.445,"n":9,"o":1.445,"t":"2026-10-19T14:50:00Z","v":944,"vw":1.446111},{"c":1.45,"h":1.45,"l":1.44,"n":37,"o":1.445,"t":"2026-10-19T14:55:00Z","v":5053,"vw":1.442819},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-19T15:00:00Z","v":100,"vw":1.44},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-19T15:05:00Z","v":100,"vw":1.45},{"c":1.445,"h":1.45,"l":1.445,"n":12,"o":1.45,"t":"2026-10-19T15:10:00Z","v":6132,"vw":1.446948},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-19T15:15:00Z","v":100,"vw":1.45},{"c":1.445,"h":1.445,"l":1.4408,"n":4,"o":1.4408,"t":"2026-10-19T15:20:00Z","v":674,"vw":1.4415},{"c":1.45,"h":1.45,"l":1.445,"n":8,"o":1.445,"t":"2026-10-19T15:25:00Z","v":530,"vw":1.448928},{"c":1.44,"h":1.45,"l":1.44,"n":9,"o":1.45,"t":"2026-10-19T15:30:00Z","v":2047,"vw":1.441264},{"c":1.45,"h":1.45,"l":1.445,"n":11,"o":1.45,"t":"2026-10-19T15:35:00Z","v":1367,"vw":1.446529},{"c":1.4412,"h":1.45,"l":1.4412,"n":8,"o":1.45,"t":"2026-10-19T15:40:00Z","v":493,"vw":1.445111},{"c":1.445,"h":1.45,"l":1.44,"n":12,"o":1.44,"t":"2026-10-19T15:45:00Z","v":2967,"vw":1.44652},{"c":1.45,"h":1.45,"l":1.44,"n":9,"o":1.4409,"t":"2026-10-19T15:55:00Z","v":1794,"vw":1.441429},{"c":1.435,"h":1.445,"l":1.435,"n":46,"o":1.445,"t":"2026-10-19T16:00:00Z","v":2902,"vw":1.440486},{"c":1.425,"h":1.4327,"l":1.425,"n":53,"o":1.43,"t":"2026-10-19T16:05:00Z","v":3197,"vw":1.43033},{"c":1.4212,"h":1.425,"l":1.42,"n":17,"o":1.425,"t":"2026-10-19T16:15:00Z","v":1793,"vw":1.422847},{"c":1.42,"h":1.4298,"l":1.42,"n":14,"o":1.42,"t":"2026-10-19T16:20:00Z","v":12985,"vw":1.428859},{"c":1.4234,"h":1.4234,"l":1.42,"n":15,"o":1.42,"t":"2026-10-19T16:25:00Z","v":15557,"vw":1.423311},{"c":1.42,"h":1.425,"l":1.42,"n":32,"o":1.425,"t":"2026-10-19T16:30:00Z","v":1815,"vw":1.421632},{"c":1.425,"h":1.43,"l":1.42,"n":39,"o":1.42,"t":"2026-10-19T16:35:00Z","v":14775,"vw":1.425413},{"c":1.4201,"h":1.425,"l":1.42,"n":42,"o":1.425,"t":"2026-10-19T16:40:00Z","v":5233,"vw":1.422213},{"c":1.42,"h":1.425,"l":1.42,"n":5,"o":1.42,"t":"2026-10-19T16:45:00Z","v":500,"vw":1.421},{"c":1.42,"h":1.4256,"l":1.42,"n":11,"o":1.425,"t":"2026-10-19T16:50:00Z","v":1616,"vw":1.423588},{"c":1.42,"h":1.43,"l":1.42,"n":5,"o":1.4237,"t":"2026-10-19T16:55:00Z","v":632,"vw":1.425183},{"c":1.4267,"h":1.4267,"l":1.42,"n":6,"o":1.42,"t":"2026-10-19T17:00:00Z","v":706,"vw":1.4231},{"c":1.425,"h":1.425,"l":1.425,"n":1,"o":1.425,"t":"2026-10-19T17:05:00Z","v":100,"vw":1.425},{"c":1.425,"h":1.4286,"l":1.42,"n":15,"o":1.425,"t":"2026-10-19T17:10:00Z","v":2436,"vw":1.423937},{"c":1.425,"h":1.425,"l":1.425,"n":1,"o":1.425,"t":"2026-10-19T17:15:00Z","v":100,"vw":1.425},{"c":1.425,"h":1.425,"l":1.425,"n":5,"o":1.425,"t":"2026-10-19T17:20:00Z","v":684,"vw":1.425},{"c":1.4232,"h":1.4299,"l":1.42,"n":3,"o":1.42,"t":"2026-10-19T17:25:00Z","v":705,"vw":1.423744},{"c":1.425,"h":1.425,"l":1.42,"n":21,"o":1.425,"t":"2026-10-19T17:30:00Z","v":7044,"vw":1.424852},{"c":1.425,"h":1.4269,"l":1.425,"n":21,"o":1.425,"t":"2026-10-19T17:35:00Z","v":4291,"vw":1.426662},{"c":1.425,"h":1.43,"l":1.425,"n":22,"o":1.43,"t":"2026-10-19T17:40:00Z","v":1338,"vw":1.426393},{"c":1.415,"h":1.425,"l":1.415,"n":87,"o":1.425,"t":"2026-10-19T17:45:00Z","v":8053,"vw":1.419407},{"c":1.42,"h":1.42,"l":1.415,"n":9,"o":1.415,"t":"2026-10-19T17:50:00Z","v":1048,"vw":1.416013},{"c":1.415,"h":1.415,"l":1.415,"n":1,"o":1.415,"t":"2026-10-19T17:55:00Z","v":100,"vw":1.415},{"c":1.42,"h":1.42,"l":1.41,"n":2,"o":1.41,"t":"2026-10-19T18:00:00Z","v":200,"vw":1.415},{"c":1.415,"h":1.42,"l":1.415,"n":7,"o":1.415,"t":"2026-10-19T18:05:00Z","v":5518,"vw":1.415093},{"c":1.42,"h":1.42,"l":1.41,"n":7,"o":1.415,"t":"2026-10-19T18:10:00Z","v":8787,"vw":1.415019},{"c":1.415,"h":1.415,"l":1.41,"n":18,"o":1.415,"t":"2026-10-19T18:15:00Z","v":15084,"vw":1.414741},{"c":1.41,"h":1.42,"l":1.41,"n":13,"o":1.41,"t":"2026-10-19T18:20:00Z","v":553,"vw":1.41375},{"c":1.41,"h":1.41,"l":1.41,"n":21,"o":1.41,"t":"2026-10-19T18:25:00Z","v":843,"vw":1.41},{"c":1.41,"h":1.42,"l":1.41,"n":26,"o":1.41,"t":"2026-10-19T18:30:00Z","v":1383,"vw":1.411667},{"c":1.41,"h":1.415,"l":1.41,"n":26,"o":1.41,"t":"2026-10-19T18:35:00Z","v":1567,"vw":1.41289},{"c":1.415,"h":1.415,"l":1.41,"n":33,"o":1.415,"t":"2026-10-19T18:40:00Z","v":4584,"vw":1.414315},{"c":1.4169,"h":1.42,"l":1.41,"n":25,"o":1.42,"t":"2026-10-19T18:45:00Z","v":3427,"vw":1.41494},{"c":1.415,"h":1.415,"l":1.415,"n":4,"o":1.415,"t":"2026-10-19T18:50:00Z","v":104,"vw":1.415},{"c":1.415,"h":1.42,"l":1.415,"n":2,"o":1.42,"t":"2026-10-19T18:55:00Z","v":200,"vw":1.4175},{"c":1.42,"h":1.42,"l":1.41,"n":8,"o":1.415,"t":"2026-10-19T19:00:00Z","v":700,"vw":1.415},{"c":1.415,"h":1.42,"l":1.415,"n":9,"o":1.42,"t":"2026-10-19T19:05:00Z","v":1200,"vw":1.415455},{"c":1.415,"h":1.4199,"l":1.415,"n":9,"o":1.415,"t":"2026-10-19T19:10:00Z","v":2040,"vw":1.418847},{"c":1.42,"h":1.42,"l":1.41,"n":25,"o":1.42,"t":"2026-10-19T19:15:00Z","v":7835,"vw":1.414553},{"c":1.385,"h":1.419,"l":1.385,"n":227,"o":1.419,"t":"2026-10-19T19:20:00Z","v":54168,"vw":1.403271},{"c":1.385,"h":1.39,"l":1.38,"n":23,"o":1.385,"t":"2026-10-19T19:25:00Z","v":1596,"vw":1.387942},{"c":1.3901,"h":1.4,"l":1.385,"n":98,"o":1.385,"t":"2026-10-19T19:30:00Z","v":23522,"vw":1.394252},{"c":1.395,"h":1.395,"l":1.395,"n":5,"o":1.395,"t":"2026-10-19T19:35:00Z","v":2545,"vw":1.395},{"c":1.39,"h":1.4,"l":1.39,"n":42,"o":1.39,"t":"2026-10-19T19:40:00Z","v":5137,"vw":1.393264},{"c":1.38,"h":1.4,"l":1.38,"n":136,"o":1.39,"t":"2026-10-19T19:45:00Z","v":51554,"vw":1.390114},{"c":1.37,"h":1.39,"l":1.37,"n":123,"o":1.38,"t":"2026-10-19T19:50:00Z","v":36280,"vw":1.380536},{"c":1.37,"h":1.372,"l":1.36,"n":273,"o":1.37,"t":"2026-10-19T19:55:00Z","v":63719,"vw":1.36723},{"c":1.37,"h":1.37,"l":1.365,"n":11,"o":1.37,"t":"2026-10-19T20:00:00Z","v":26630,"vw":1.369946},{"c":1.39,"h":1.3905,"l":1.39,"n":4,"o":1.39,"t":"2026-10-19T20:05:00Z","v":810,"vw":1.39025},{"c":1.3997,"h":1.3997,"l":1.3997,"n":1,"o":1.3997,"t":"2026-10-19T21:05:00Z","v":100,"vw":1.3997},{"c":1.398,"h":1.398,"l":1.398,"n":1,"o":1.398,"t":"2026-10-19T21:40:00Z","v":100,"vw":1.398},{"c":1.3999,"h":1.3999,"l":1.3999,"n":1,"o":1.3999,"t":"2026-10-19T21:45:00Z","v":1000,"vw":1.3999},{"c":1.4,"h":1.4,"l":1.3958,"n":3,"o":1.3958,"t":"2026-10-20T11:05:00Z","v":250,"vw":1.3979},{"c":1.39,"h":1.39,"l":1.38,"n":4,"o":1.38,"t":"2026-10-20T11:30:00Z","v":350,"vw":1.387135},{"c":1.325,"h":1.38,"l":1.31,"n":176,"o":1.38,"t":"2026-10-20T13:30:00Z","v":46340,"vw":1.357122},{"c":1.325,"h":1.3358,"l":1.325,"n":69,"o":1.3299,"t":"2026-10-20T13:35:00Z","v":8998,"vw":1.330063},{"c":1.2901,"h":1.32,"l":1.2901,"n":128,"o":1.32,"t":"2026-10-20T13:40:00Z","v":51041,"vw":1.309609},{"c":1.3,"h":1.3,"l":1.285,"n":93,"o":1.29,"t":"2026-10-20T13:45:00Z","v":26928,"vw":1.296061},{"c":1.315,"h":1.315,"l":1.3,"n":70,"o":1.305,"t":"2026-10-20T13:50:00Z","v":18647,"vw":1.306357},{"c":1.325,"h":1.325,"l":1.315,"n":59,"o":1.315,"t":"2026-10-20T13:55:00Z","v":46233,"vw":1.321182},{"c":1.325,"h":1.3294,"l":1.32,"n":36,"o":1.3288,"t":"2026-10-20T14:00:00Z","v":13007,"vw":1.32547},{"c":1.34,"h":1.35,"l":1.32,"n":107,"o":1.32,"t":"2026-10-20T14:05:00Z","v":18279,"vw":1.340699},{"c":1.335,"h":1.34,"l":1.33,"n":34,"o":1.338,"t":"2026-10-20T14:10:00Z","v":19468,"vw":1.334849},{"c":1.335,"h":1.3399,"l":1.334,"n":63,"o":1.335,"t":"2026-10-20T14:15:00Z","v":11666,"vw":1.335823},{"c":1.345,"h":1.345,"l":1.33,"n":75,"o":1.33,"t":"2026-10-20T14:20:00Z","v":15060,"vw":1.337203},{"c":1.36,"h":1.365,"l":1.344,"n":131,"o":1.345,"t":"2026-10-20T14:25:00Z","v":32931,"vw":1.35327},{"c":1.3592,"h":1.365,"l":1.355,"n":29,"o":1.365,"t":"2026-10-20T14:30:00Z","v":3721,"vw":1.360626},{"c":1.355,"h":1.3588,"l":1.35,"n":12,"o":1.35,"t":"2026-10-20T14:35:00Z","v":956,"vw":1.354044},{"c":1.36,"h":1.3781,"l":1.35,"n":130,"o":1.35,"t":"2026-10-20T14:40:00Z","v":53890,"vw":1.365514},{"c":1.365,"h":1.365,"l":1.365,"n":13,"o":1.365,"t":"2026-10-20T14:45:00Z","v":1368,"vw":1.365},{"c":1.365,"h":1.365,"l":1.3648,"n":45,"o":1.365,"t":"2026-10-20T14:50:00Z","v":3298,"vw":1.364986},{"c":1.365,"h":1.365,"l":1.36,"n":15,"o":1.365,"t":"2026-10-20T14:55:00Z","v":1101,"vw":1.364524},{"c":1.37,"h":1.37,"l":1.36,"n":60,"o":1.36,"t":"2026-10-20T15:00:00Z","v":11390,"vw":1.367021},{"c":1.36,"h":1.365,"l":1.36,"n":21,"o":1.365,"t":"2026-10-20T15:05:00Z","v":1589,"vw":1.364286},{"c":1.345,"h":1.365,"l":1.345,"n":64,"o":1.365,"t":"2026-10-20T15:10:00Z","v":33319,"vw":1.353517},{"c":1.3509,"h":1.3589,"l":1.34,"n":67,"o":1.34,"t":"2026-10-20T15:15:00Z","v":8329,"vw":1.348153},{"c":1.355,"h":1.3589,"l":1.354,"n":11,"o":1.3589,"t":"2026-10-20T15:20:00Z","v":4644,"vw":1.354458},{"c":1.355,"h":1.3587,"l":1.345,"n":99,"o":1.35,"t":"2026-10-20T15:30:00Z","v":12089,"vw":1.351463},{"c":1.365,"h":1.365,"l":1.355,"n":57,"o":1.355,"t":"2026-10-20T15:35:00Z","v":5778,"vw":1.35881},{"c":1.36,"h":1.36,"l":1.36,"n":12,"o":1.36,"t":"2026-10-20T15:40:00Z","v":227,"vw":1.36},{"c":1.355,"h":1.36,"l":1.355,"n":69,"o":1.36,"t":"2026-10-20T15:45:00Z","v":4728,"vw":1.359036},{"c":1.365,"h":1.365,"l":1.355,"n":28,"o":1.36,"t":"2026-10-20T15:50:00Z","v":3650,"vw":1.360301},{"c":1.3699,"h":1.3699,"l":1.3699,"n":2,"o":1.3699,"t":"2026-10-20T15:55:00Z","v":5004,"vw":1.3699},{"c":1.365,"h":1.365,"l":1.36,"n":4,"o":1.36,"t":"2026-10-20T16:05:00Z","v":315,"vw":1.3625},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-20T16:10:00Z","v":100,"vw":1.36},{"c":1.36,"h":1.36,"l":1.36,"n":17,"o":1.36,"t":"2026-10-20T16:15:00Z","v":1447,"vw":1.36},{"c":1.365,"h":1.365,"l":1.36,"n":13,"o":1.365,"t":"2026-10-20T16:20:00Z","v":2401,"vw":1.361334},{"c":1.375,"h":1.375,"l":1.36,"n":70,"o":1.365,"t":"2026-10-20T16:25:00Z","v":6278,"vw":1.369582},{"c":1.375,"h":1.38,"l":1.375,"n":9,"o":1.38,"t":"2026-10-20T16:35:00Z","v":453,"vw":1.376462},{"c":1.375,"h":1.3799,"l":1.375,"n":30,"o":1.375,"t":"2026-10-20T16:40:00Z","v":15584,"vw":1.375893},{"c":1.375,"h":1.375,"l":1.375,"n":27,"o":1.375,"t":"2026-10-20T16:45:00Z","v":1610,"vw":1.375},{"c":1.38,"h":1.38,"l":1.37,"n":16,"o":1.375,"t":"2026-10-20T16:50:00Z","v":856,"vw":1.376429},{"c":1.37,"h":1.3798,"l":1.37,"n":12,"o":1.37,"t":"2026-10-20T16:55:00Z","v":657,"vw":1.373149},{"c":1.375,"h":1.375,"l":1.365,"n":100,"o":1.37,"t":"2026-10-20T17:05:00Z","v":13466,"vw":1.37025},{"c":1.37,"h":1.375,"l":1.37,"n":13,"o":1.375,"t":"2026-10-20T17:10:00Z","v":1152,"vw":1.3745},{"c":1.385,"h":1.385,"l":1.37,"n":57,"o":1.37,"t":"2026-10-20T17:15:00Z","v":6286,"vw":1.379783},{"c":1.395,"h":1.395,"l":1.385,"n":31,"o":1.385,"t":"2026-10-20T17:20:00Z","v":2887,"vw":1.391087},{"c":1.3942,"h":1.395,"l":1.39,"n":7,"o":1.395,"t":"2026-10-20T17:25:00Z","v":3528,"vw":1.394832},{"c":1.39,"h":1.395,"l":1.39,"n":109,"o":1.395,"t":"2026-10-20T17:30:00Z","v":7807,"vw":1.390068},{"c":1.3886,"h":1.3886,"l":1.38,"n":12,"o":1.3832,"t":"2026-10-20T17:40:00Z","v":596,"vw":1.384108},{"c":1.375,"h":1.38,"l":1.37,"n":55,"o":1.38,"t":"2026-10-20T17:45:00Z","v":7960,"vw":1.377955},{"c":1.375,"h":1.38,"l":1.375,"n":12,"o":1.375,"t":"2026-10-20T17:50:00Z","v":1668,"vw":1.376939},{"c":1.39,"h":1.39,"l":1.375,"n":107,"o":1.38,"t":"2026-10-20T17:55:00Z","v":20363,"vw":1.383432},{"c":1.385,"h":1.39,"l":1.385,"n":9,"o":1.385,"t":"2026-10-20T18:00:00Z","v":1155,"vw":1.3868},{"c":1.38,"h":1.385,"l":1.38,"n":15,"o":1.385,"t":"2026-10-20T18:05:00Z","v":1354,"vw":1.384584},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-20T18:10:00Z","v":100,"vw":1.38},{"c":1.3806,"h":1.3899,"l":1.38,"n":19,"o":1.3899,"t":"2026-10-20T18:15:00Z","v":1662,"vw":1.387355},{"c":1.38,"h":1.3894,"l":1.38,"n":16,"o":1.3894,"t":"2026-10-20T18:20:00Z","v":4823,"vw":1.385525},{"c":1.375,"h":1.39,"l":1.375,"n":48,"o":1.39,"t":"2026-10-20T18:25:00Z","v":5663,"vw":1.38058},{"c":1.37,"h":1.38,"l":1.37,"n":14,"o":1.375,"t":"2026-10-20T18:30:00Z","v":1757,"vw":1.372278},{"c":1.37,"h":1.375,"l":1.37,"n":19,"o":1.37,"t":"2026-10-20T18:35:00Z","v":1077,"vw":1.372984},{"c":1.37,"h":1.37,"l":1.37,"n":5,"o":1.37,"t":"2026-10-20T18:40:00Z","v":227,"vw":1.37},{"c":1.36,"h":1.37,"l":1.36,"n":36,"o":1.37,"t":"2026-10-20T18:45:00Z","v":13249,"vw":1.368172},{"c":1.365,"h":1.365,"l":1.355,"n":106,"o":1.36,"t":"2026-10-20T18:50:00Z","v":23833,"vw":1.360584},{"c":1.36,"h":1.37,"l":1.36,"n":66,"o":1.365,"t":"2026-10-20T18:55:00Z","v":8171,"vw":1.36799},{"c":1.365,"h":1.365,"l":1.365,"n":3,"o":1.365,"t":"2026-10-20T19:00:00Z","v":300,"vw":1.365},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-20T19:05:00Z","v":152,"vw":1.36},{"c":1.365,"h":1.365,"l":1.36,"n":3,"o":1.36,"t":"2026-10-20T19:10:00Z","v":700,"vw":1.363571},{"c":1.36,"h":1.365,"l":1.36,"n":12,"o":1.365,"t":"2026-10-20T19:15:00Z","v":838,"vw":1.360806},{"c":1.365,"h":1.37,"l":1.36,"n":24,"o":1.365,"t":"2026-10-20T19:20:00Z","v":16668,"vw":1.368545},{"c":1.365,"h":1.365,"l":1.36,"n":17,"o":1.36,"t":"2026-10-20T19:25:00Z","v":3106,"vw":1.364464},{"c":1.375,"h":1.375,"l":1.36,"n":45,"o":1.365,"t":"2026-10-20T19:30:00Z","v":6303,"vw":1.367853},{"c":1.375,"h":1.375,"l":1.375,"n":16,"o":1.375,"t":"2026-10-20T19:35:00Z","v":1257,"vw":1.375},{"c":1.37,"h":1.37,"l":1.37,"n":2,"o":1.37,"t":"2026-10-20T19:40:00Z","v":238,"vw":1.37},{"c":1.375,"h":1.375,"l":1.37,"n":21,"o":1.375,"t":"2026-10-20T19:45:00Z","v":3856,"vw":1.374571},{"c":1.375,"h":1.38,"l":1.37,"n":210,"o":1.375,"t":"2026-10-20T19:50:00Z","v":21575,"vw":1.374005},{"c":1.365,"h":1.37,"l":1.36,"n":235,"o":1.37,"t":"2026-10-20T19:55:00Z","v":57904,"vw":1.363349},{"c":1.37,"h":1.37,"l":1.37,"n":9,"o":1.37,"t":"2026-10-20T20:00:00Z","v":25957,"vw":1.37},{"c":1.43,"h":1.43,"l":1.43,"n":2,"o":1.43,"t":"2026-10-21T13:10:00Z","v":347,"vw":1.43},{"c":1.37,"h":1.37,"l":1.37,"n":3,"o":1.37,"t":"2026-10-21T13:25:00Z","v":130,"vw":1.37},{"c":1.3799,"h":1.3799,"l":1.37,"n":18,"o":1.37,"t":"2026-10-21T13:30:00Z","v":4194,"vw":1.371331},{"c":1.3822,"h":1.385,"l":1.38,"n":44,"o":1.38,"t":"2026-10-21T13:35:00Z","v":5449,"vw":1.382116},{"c":1.3594,"h":1.3801,"l":1.35,"n":101,"o":1.3801,"t":"2026-10-21T13:40:00Z","v":32378,"vw":1.362926},{"c":1.355,"h":1.355,"l":1.35,"n":96,"o":1.355,"t":"2026-10-21T13:45:00Z","v":6862,"vw":1.352618},{"c":1.35,"h":1.355,"l":1.35,"n":26,"o":1.355,"t":"2026-10-21T13:50:00Z","v":1894,"vw":1.35375},{"c":1.355,"h":1.355,"l":1.35,"n":49,"o":1.355,"t":"2026-10-21T13:55:00Z","v":5510,"vw":1.353245},{"c":1.354,"h":1.355,"l":1.354,"n":35,"o":1.355,"t":"2026-10-21T14:00:00Z","v":3374,"vw":1.354444},{"c":1.355,"h":1.355,"l":1.35,"n":38,"o":1.35,"t":"2026-10-21T14:05:00Z","v":3232,"vw":1.352434},{"c":1.33,"h":1.35,"l":1.32,"n":416,"o":1.35,"t":"2026-10-21T14:10:00Z","v":204040,"vw":1.325496},{"c":1.32,"h":1.3299,"l":1.32,"n":64,"o":1.3243,"t":"2026-10-21T14:15:00Z","v":78702,"vw":1.321584},{"c":1.3299,"h":1.3299,"l":1.32,"n":24,"o":1.32,"t":"2026-10-21T14:20:00Z","v":2010,"vw":1.320574},{"c":1.32,"h":1.325,"l":1.32,"n":106,"o":1.32,"t":"2026-10-21T14:25:00Z","v":8771,"vw":1.320067},{"c":1.3171,"h":1.32,"l":1.305,"n":105,"o":1.31,"t":"2026-10-21T14:30:00Z","v":10738,"vw":1.309831},{"c":1.315,"h":1.32,"l":1.315,"n":20,"o":1.32,"t":"2026-10-21T14:35:00Z","v":973,"vw":1.315895},{"c":1.315,"h":1.3187,"l":1.31,"n":49,"o":1.31,"t":"2026-10-21T14:40:00Z","v":7181,"vw":1.314215},{"c":1.31,"h":1.32,"l":1.31,"n":78,"o":1.315,"t":"2026-10-21T14:45:00Z","v":7839,"vw":1.316041},{"c":1.315,"h":1.32,"l":1.315,"n":52,"o":1.315,"t":"2026-10-21T14:50:00Z","v":10049,"vw":1.317808},{"c":1.3199,"h":1.32,"l":1.315,"n":34,"o":1.315,"t":"2026-10-21T14:55:00Z","v":4248,"vw":1.315254},{"c":1.315,"h":1.32,"l":1.315,"n":98,"o":1.315,"t":"2026-10-21T15:00:00Z","v":16364,"vw":1.317192},{"c":1.325,"h":1.325,"l":1.315,"n":85,"o":1.315,"t":"2026-10-21T15:05:00Z","v":8307,"vw":1.319697},{"c":1.3118,"h":1.325,"l":1.31,"n":33,"o":1.325,"t":"2026-10-21T15:10:00Z","v":3821,"vw":1.315068},{"c":1.31,"h":1.315,"l":1.31,"n":12,"o":1.31,"t":"2026-10-21T15:15:00Z","v":2896,"vw":1.310274},{"c":1.315,"h":1.335,"l":1.315,"n":376,"o":1.315,"t":"2026-10-21T15:20:00Z","v":65604,"vw":1.323115},{"c":1.31,"h":1.319,"l":1.31,"n":123,"o":1.31,"t":"2026-10-21T15:25:00Z","v":36724,"vw":1.312871},{"c":1.305,"h":1.32,"l":1.3,"n":78,"o":1.315,"t":"2026-10-21T15:30:00Z","v":50460,"vw":1.311109},{"c":1.3067,"h":1.315,"l":1.3,"n":141,"o":1.305,"t":"2026-10-21T15:35:00Z","v":40631,"vw":1.30435},{"c":1.31,"h":1.315,"l":1.31,"n":61,"o":1.31,"t":"2026-10-21T15:40:00Z","v":16397,"vw":1.310287},{"c":1.3134,"h":1.32,"l":1.31,"n":69,"o":1.31,"t":"2026-10-21T15:45:00Z","v":12682,"vw":1.317516},{"c":1.31,"h":1.3201,"l":1.31,"n":94,"o":1.315,"t":"2026-10-21T15:50:00Z","v":24895,"vw":1.316366},{"c":1.325,"h":1.325,"l":1.315,"n":55,"o":1.315,"t":"2026-10-21T15:55:00Z","v":12005,"vw":1.319239},{"c":1.325,"h":1.33,"l":1.325,"n":33,"o":1.325,"t":"2026-10-21T16:00:00Z","v":18309,"vw":1.325077},{"c":1.31,"h":1.325,"l":1.31,"n":48,"o":1.325,"t":"2026-10-21T16:05:00Z","v":10070,"vw":1.319759},{"c":1.32,"h":1.335,"l":1.32,"n":101,"o":1.32,"t":"2026-10-21T16:10:00Z","v":44291,"vw":1.325038},{"c":1.325,"h":1.33,"l":1.325,"n":45,"o":1.325,"t":"2026-10-21T16:15:00Z","v":7800,"vw":1.32786},{"c":1.325,"h":1.325,"l":1.3201,"n":11,"o":1.325,"t":"2026-10-21T16:20:00Z","v":6439,"vw":1.32112},{"c":1.315,"h":1.32,"l":1.315,"n":31,"o":1.32,"t":"2026-10-21T16:25:00Z","v":2577,"vw":1.318902},{"c":1.32,"h":1.32,"l":1.315,"n":24,"o":1.315,"t":"2026-10-21T16:30:00Z","v":10590,"vw":1.319104},{"c":1.32,"h":1.32,"l":1.315,"n":10,"o":1.315,"t":"2026-10-21T16:35:00Z","v":543,"vw":1.3175},{"c":1.315,"h":1.315,"l":1.315,"n":31,"o":1.315,"t":"2026-10-21T16:40:00Z","v":8827,"vw":1.315},{"c":1.315,"h":1.315,"l":1.312,"n":16,"o":1.315,"t":"2026-10-21T16:45:00Z","v":2966,"vw":1.314195},{"c":1.315,"h":1.32,"l":1.31,"n":54,"o":1.3187,"t":"2026-10-21T16:50:00Z","v":26299,"vw":1.317328},{"c":1.315,"h":1.32,"l":1.315,"n":10,"o":1.315,"t":"2026-10-21T16:55:00Z","v":5392,"vw":1.31783},{"c":1.315,"h":1.32,"l":1.31,"n":22,"o":1.315,"t":"2026-10-21T17:00:00Z","v":19940,"vw":1.315},{"c":1.3115,"h":1.315,"l":1.31,"n":25,"o":1.315,"t":"2026-10-21T17:05:00Z","v":2169,"vw":1.314176},{"c":1.31,"h":1.315,"l":1.31,"n":76,"o":1.315,"t":"2026-10-21T17:10:00Z","v":11842,"vw":1.310488},{"c":1.31,"h":1.3188,"l":1.31,"n":9,"o":1.3188,"t":"2026-10-21T17:15:00Z","v":1162,"vw":1.315332},{"c":1.3199,"h":1.3199,"l":1.3199,"n":10,"o":1.3199,"t":"2026-10-21T17:20:00Z","v":1079,"vw":1.3199},{"c":1.315,"h":1.315,"l":1.31,"n":14,"o":1.315,"t":"2026-10-21T17:25:00Z","v":4878,"vw":1.314675},{"c":1.3151,"h":1.3151,"l":1.31,"n":42,"o":1.3149,"t":"2026-10-21T17:30:00Z","v":2612,"vw":1.314762},{"c":1.305,"h":1.315,"l":1.3,"n":75,"o":1.315,"t":"2026-10-21T17:35:00Z","v":7980,"vw":1.310476},{"c":1.31,"h":1.31,"l":1.305,"n":97,"o":1.305,"t":"2026-10-21T17:40:00Z","v":10014,"vw":1.308312},{"c":1.305,"h":1.31,"l":1.305,"n":14,"o":1.31,"t":"2026-10-21T17:45:00Z","v":2545,"vw":1.307972},{"c":1.31,"h":1.31,"l":1.301,"n":16,"o":1.301,"t":"2026-10-21T17:50:00Z","v":844,"vw":1.304406},{"c":1.31,"h":1.31,"l":1.3,"n":149,"o":1.305,"t":"2026-10-21T17:55:00Z","v":44176,"vw":1.303811},{"c":1.3099,"h":1.31,"l":1.305,"n":10,"o":1.31,"t":"2026-10-21T18:00:00Z","v":4487,"vw":1.307523},{"c":1.3098,"h":1.31,"l":1.305,"n":21,"o":1.305,"t":"2026-10-21T18:05:00Z","v":2319,"vw":1.305688},{"c":1.3015,"h":1.31,"l":1.3015,"n":20,"o":1.3093,"t":"2026-10-21T18:10:00Z","v":2643,"vw":1.308199},{"c":1.3086,"h":1.31,"l":1.3,"n":53,"o":1.3001,"t":"2026-10-21T18:15:00Z","v":25701,"vw":1.305995},{"c":1.31,"h":1.31,"l":1.305,"n":26,"o":1.305,"t":"2026-10-21T18:20:00Z","v":15592,"vw":1.309162},{"c":1.305,"h":1.31,"l":1.3,"n":33,"o":1.305,"t":"2026-10-21T18:25:00Z","v":1975,"vw":1.305},{"c":1.3,"h":1.305,"l":1.3,"n":18,"o":1.305,"t":"2026-10-21T18:30:00Z","v":41546,"vw":1.302539},{"c":1.3093,"h":1.3093,"l":1.3,"n":16,"o":1.3,"t":"2026-10-21T18:35:00Z","v":1890,"vw":1.308206},{"c":1.3,"h":1.3099,"l":1.3,"n":13,"o":1.3,"t":"2026-10-21T18:40:00Z","v":2868,"vw":1.307436},{"c":1.3,"h":1.305,"l":1.3,"n":29,"o":1.3,"t":"2026-10-21T18:45:00Z","v":1344,"vw":1.300642},{"c":1.29,"h":1.3099,"l":1.29,"n":197,"o":1.3099,"t":"2026-10-21T18:50:00Z","v":92512,"vw":1.299209},{"c":1.275,"h":1.295,"l":1.27,"n":158,"o":1.295,"t":"2026-10-21T18:55:00Z","v":60154,"vw":1.284593},{"c":1.285,"h":1.2899,"l":1.27,"n":109,"o":1.275,"t":"2026-10-21T19:00:00Z","v":44592,"vw":1.279918},{"c":1.28,"h":1.2899,"l":1.28,"n":39,"o":1.28,"t":"2026-10-21T19:05:00Z","v":16040,"vw":1.28857},{"c":1.28,"h":1.2897,"l":1.275,"n":72,"o":1.2815,"t":"2026-10-21T19:10:00Z","v":19507,"vw":1.279795},{"c":1.2899,"h":1.2899,"l":1.28,"n":57,"o":1.28,"t":"2026-10-21T19:15:00Z","v":7003,"vw":1.282663},{"c":1.28,"h":1.2899,"l":1.28,"n":26,"o":1.28,"t":"2026-10-21T19:20:00Z","v":3744,"vw":1.284984},{"c":1.29,"h":1.29,"l":1.28,"n":49,"o":1.28,"t":"2026-10-21T19:25:00Z","v":11420,"vw":1.288135},{"c":1.28,"h":1.29,"l":1.27,"n":69,"o":1.29,"t":"2026-10-21T19:30:00Z","v":22778,"vw":1.2818},{"c":1.279,"h":1.28,"l":1.27,"n":85,"o":1.275,"t":"2026-10-21T19:35:00Z","v":9820,"vw":1.27786},{"c":1.27,"h":1.275,"l":1.27,"n":29,"o":1.27,"t":"2026-10-21T19:40:00Z","v":3821,"vw":1.273916},{"c":1.28,"h":1.28,"l":1.27,"n":66,"o":1.275,"t":"2026-10-21T19:45:00Z","v":4981,"vw":1.274871},{"c":1.275,"h":1.28,"l":1.2746,"n":93,"o":1.2796,"t":"2026-10-21T19:50:00Z","v":10760,"vw":1.276104},{"c":1.265,"h":1.275,"l":1.255,"n":574,"o":1.275,"t":"2026-10-21T19:55:00Z","v":77665,"vw":1.265517},{"c":1.31,"h":1.31,"l":1.27,"n":17,"o":1.27,"t":"2026-10-21T20:00:00Z","v":25421,"vw":1.2702},{"c":1.31,"h":1.31,"l":1.31,"n":5,"o":1.31,"t":"2026-10-21T20:15:00Z","v":999,"vw":1.31},{"c":1.27,"h":1.28,"l":1.27,"n":10,"o":1.28,"t":"2026-10-21T21:00:00Z","v":347,"vw":1.275},{"c":1.23,"h":1.23,"l":1.23,"n":5,"o":1.23,"t":"2026-10-22T08:00:00Z","v":1529,"vw":1.23},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-22T11:10:00Z","v":2000,"vw":1.25},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-22T11:15:00Z","v":3900,"vw":1.27},{"c":1.26,"h":1.26,"l":1.26,"n":3,"o":1.26,"t":"2026-10-22T12:00:00Z","v":502,"vw":1.26},{"c":1.2892,"h":1.2892,"l":1.2892,"n":1,"o":1.2892,"t":"2026-10-22T12:05:00Z","v":2000,"vw":1.2892},{"c":1.28,"h":1.28,"l":1.27,"n":13,"o":1.27,"t":"2026-10-22T12:20:00Z","v":2019,"vw":1.276187},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-22T12:50:00Z","v":2000,"vw":1.26},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-22T12:55:00Z","v":2000,"vw":1.27},{"c":1.26,"h":1.26,"l":1.26,"n":6,"o":1.26,"t":"2026-10-22T13:00:00Z","v":910,"vw":1.26}],"history":[{"c":3,"h":3.07,"l":2.9,"n":3997,"o":2.96,"t":"2024-10-21T04:00:00Z","v":437259,"vw":3.005691},{"c":3,"h":3.05,"l":2.96,"n":3794,"o":2.98,"t":"2024-10-22T04:00:00Z","v":394592,"vw":2.99743},{"c":2.92,"h":3.105,"l":2.8212,"n":4798,"o":2.99,"t":"2024-10-23T04:00:00Z","v":592857,"vw":2.918993},{"c":3.02,"h":3.02,"l":2.87,"n":2616,"o":2.91,"t":"2024-10-24T04:00:00Z","v":253578,"vw":2.947023},{"c":2.98,"h":3.115,"l":2.975,"n":4718,"o":3.08,"t":"2024-10-25T04:00:00Z","v":493885,"vw":3.036664},{"c":2.88,"h":3.015,"l":2.86,"n":3671,"o":2.97,"t":"2024-10-28T04:00:00Z","v":464797,"vw":2.944263},{"c":2.73,"h":2.84,"l":2.7,"n":3793,"o":2.81,"t":"2024-10-29T04:00:00Z","v":656302,"vw":2.746631},{"c":2.71,"h":2.8,"l":2.68,"n":3546,"o":2.73,"t":"2024-10-30T04:00:00Z","v":413375,"vw":2.732427},{"c":2.67,"h":2.78,"l":2.635,"n":3526,"o":2.74,"t":"2024-10-31T04:00:00Z","v":387978,"vw":2.706893},{"c":2.65,"h":2.765,"l":2.61,"n":3637,"o":2.71,"t":"2024-11-01T04:00:00Z","v":489887,"vw":2.674699},{"c":2.8,"h":2.8395,"l":2.62,"n":3188,"o":2.67,"t":"2024-11-04T05:00:00Z","v":372633,"vw":2.74527},{"c":3.15,"h":3.18,"l":2.73,"n":4718,"o":2.84,"t":"2024-11-05T05:00:00Z","v":667637,"vw":2.996061},{"c":2.8,"h":3.135,"l":2.7108,"n":6068,"o":2.86,"t":"2024-11-06T05:00:00Z","v":829155,"vw":2.844469},{"c":3.035,"h":3.1294,"l":2.761,"n":3852,"o":2.79,"t":"2024-11-07T05:00:00Z","v":512643,"vw":2.968954},{"c":3.35,"h":3.42,"l":2.93,"n":7409,"o":3.02,"t":"2024-11-08T05:00:00Z","v":1065928,"vw":3.150461},{"c":3.59,"h":3.7,"l":3.35,"n":10565,"o":3.57,"t":"2024-11-11T05:00:00Z","v":1562388,"vw":3.552198},{"c":4.62,"h":4.73,"l":3.5,"n":23203,"o":3.73,"t":"2024-11-12T05:00:00Z","v":4045167,"vw":4.316845},{"c":4.13,"h":4.5836,"l":4.1,"n":11027,"o":4.57,"t":"2024-11-13T05:00:00Z","v":1630007,"vw":4.284363},{"c":4.07,"h":4.21,"l":3.86,"n":6552,"o":4.12,"t":"2024-11-14T05:00:00Z","v":865657,"vw":4.012125},{"c":3.83,"h":4.1,"l":3.79,"n":5676,"o":4.1,"t":"2024-11-15T05:00:00Z","v":713435,"vw":3.907289},{"c":3.78,"h":4.01,"l":3.7,"n":6347,"o":3.7,"t":"2024-11-18T05:00:00Z","v":888234,"vw":3.83849},{"c":3.93,"h":4.1299,"l":3.72,"n":6526,"o":3.75,"t":"2024-11-19T05:00:00Z","v":902085,"vw":3.96954},{"c":3.865,"h":4.075,"l":3.76,"n":4987,"o":3.89,"t":"2024-11-20T05:00:00Z","v":675875,"vw":3.872713},{"c":4.09,"h":4.22,"l":3.875,"n":6756,"o":3.9,"t":"2024-11-21T05:00:00Z","v":941902,"vw":4.064803},{"c":4.03,"h":4.179,"l":4.005,"n":6167,"o":4.14,"t":"2024-11-22T05:00:00Z","v":797351,"vw":4.068556},{"c":4.14,"h":4.32,"l":4.03,"n":7034,"o":4.06,"t":"2024-11-25T05:00:00Z","v":787533,"vw":4.160018},{"c":3.93,"h":4.17,"l":3.855,"n":4689,"o":4.17,"t":"2024-11-26T05:00:00Z","v":624233,"vw":3.963108},{"c":3.96,"h":4.08,"l":3.895,"n":4176,"o":3.94,"t":"2024-11-27T05:00:00Z","v":495706,"vw":3.969235},{"c":4.09,"h":4.12,"l":3.99,"n":3275,"o":4.05,"t":"2024-11-29T05:00:00Z","v":372450,"vw":4.065465},{"c":3.99,"h":4.15,"l":3.83,"n":5984,"o":4.1,"t":"2024-12-02T05:00:00Z","v":644851,"vw":3.960512},{"c":3.68,"h":4,"l":3.65,"n":6152,"o":3.95,"t":"2024-12-03T05:00:00Z","v":946310,"vw":3.729502},{"c":3.43,"h":3.7,"l":3.395,"n":5473,"o":3.7,"t":"2024-12-04T05:00:00Z","v":944187,"vw":3.476771},{"c":3.39,"h":3.6,"l":3.35,"n":5233,"o":3.42,"t":"2024-12-05T05:00:00Z","v":736305,"vw":3.464979},{"c":3.36,"h":3.44,"l":3.3,"n":4270,"o":3.38,"t":"2024-12-06T05:00:00Z","v":467132,"vw":3.358351},{"c":3.15,"h":3.405,"l":3.07,"n":5197,"o":3.36,"t":"2024-12-09T05:00:00Z","v":711384,"vw":3.173432},{"c":3.09,"h":3.213,"l":3.0414,"n":4214,"o":3.15,"t":"2024-12-10T05:00:00Z","v":540732,"vw":3.13231},{"c":3.08,"h":3.15,"l":3.05,"n":3713,"o":3.15,"t":"2024-12-11T05:00:00Z","v":406316,"vw":3.113537},{"c":3.05,"h":3.1581,"l":2.98,"n":3528,"o":3.09,"t":"2024-12-12T05:00:00Z","v":622953,"vw":3.03302},{"c":3.01,"h":3.1,"l":2.87,"n":4462,"o":3.1,"t":"2024-12-13T05:00:00Z","v":597662,"vw":2.947439},{"c":2.92,"h":3.06,"l":2.92,"n":3470,"o":3,"t":"2024-12-16T05:00:00Z","v":413166,"vw":2.985885},{"c":2.98,"h":3.015,"l":2.805,"n":4906,"o":2.93,"t":"2024-12-17T05:00:00Z","v":805714,"vw":2.937829},{"c":2.705,"h":3.04,"l":2.66,"n":5243,"o":2.98,"t":"2024-12-18T05:00:00Z","v":762078,"vw":2.818825},{"c":2.695,"h":2.81,"l":2.66,"n":3822,"o":2.8,"t":"2024-12-19T05:00:00Z","v":613413,"vw":2.722265},{"c":2.62,"h":2.84,"l":2.595,"n":6339,"o":2.66,"t":"2024-12-20T05:00:00Z","v":1047518,"vw":2.702071},{"c":2.59,"h":2.66,"l":2.51,"n":4326,"o":2.65,"t":"2024-12-23T05:00:00Z","v":645912,"vw":2.574118},{"c":2.63,"h":2.685,"l":2.58,"n":2311,"o":2.62,"t":"2024-12-24T05:00:00Z","v":363140,"vw":2.62652},{"c":2.86,"h":2.9,"l":2.6,"n":4603,"o":2.6,"t":"2024-12-26T05:00:00Z","v":913186,"vw":2.803317},{"c":2.81,"h":2.94,"l":2.71,"n":4253,"o":2.88,"t":"2024-12-27T05:00:00Z","v":586611,"vw":2.792867},{"c":2.81,"h":2.92,"l":2.76,"n":3591,"o":2.8,"t":"2024-12-30T05:00:00Z","v":520946,"vw":2.832156},{"c":2.69,"h":2.9,"l":2.64,"n":4840,"o":2.82,"t":"2024-12-31T05:00:00Z","v":728931,"vw":2.739503},{"c":2.82,"h":2.95,"l":2.7109,"n":4723,"o":2.73,"t":"2025-01-02T05:00:00Z","v":650218,"vw":2.863779},{"c":2.97,"h":3.08,"l":2.92,"n":5047,"o":2.93,"t":"2025-01-03T05:00:00Z","v":761498,"vw":3.001319},{"c":2.99,"h":3.1,"l":2.9011,"n":4698,"o":3.1,"t":"2025-01-06T05:00:00Z","v":601887,"vw":2.987047},{"c":2.9,"h":3.06,"l":2.84,"n":4188,"o":3.01,"t":"2025-01-07T05:00:00Z","v":401088,"vw":2.897504},{"c":2.815,"h":2.89,"l":2.76,"n":2872,"o":2.89,"t":"2025-01-08T05:00:00Z","v":438421,"vw":2.814204},{"c":2.87,"h":2.88,"l":2.68,"n":4278,"o":2.81,"t":"2025-01-10T05:00:00Z","v":589197,"vw":2.778849},{"c":2.79,"h":2.92,"l":2.77,"n":3948,"o":2.81,"t":"2025-01-13T05:00:00Z","v":516487,"vw":2.827515},{"c":2.6,"h":2.8397,"l":2.56,"n":5325,"o":2.8,"t":"2025-01-14T05:00:00Z","v":1007523,"vw":2.637275},{"c":2.8,"h":2.84,"l":2.595,"n":3388,"o":2.69,"t":"2025-01-15T05:00:00Z","v":720798,"vw":2.704264},{"c":2.73,"h":2.84,"l":2.685,"n":2660,"o":2.84,"t":"2025-01-16T05:00:00Z","v":342009,"vw":2.749461},{"c":2.84,"h":2.85,"l":2.69,"n":4884,"o":2.75,"t":"2025-01-17T05:00:00Z","v":642526,"vw":2.759373},{"c":2.7,"h":2.9,"l":2.625,"n":4026,"o":2.87,"t":"2025-01-21T05:00:00Z","v":675458,"vw":2.701153},{"c":2.15,"h":2.6,"l":2.04,"n":11840,"o":2.6,"t":"2025-01-22T05:00:00Z","v":3238837,"vw":2.284047},{"c":2.265,"h":2.54,"l":2.2346,"n":8817,"o":2.3,"t":"2025-01-23T05:00:00Z","v":2058184,"vw":2.345397},{"c":2.18,"h":2.3,"l":2.06,"n":5707,"o":2.3,"t":"2025-01-24T05:00:00Z","v":1018008,"vw":2.189013},{"c":2.2,"h":2.315,"l":2.115,"n":5188,"o":2.15,"t":"2025-01-27T05:00:00Z","v":724155,"vw":2.202823},{"c":2.25,"h":2.29,"l":2.135,"n":5042,"o":2.2,"t":"2025-01-28T05:00:00Z","v":564790,"vw":2.208933},{"c":2.3,"h":2.35,"l":2.195,"n":4491,"o":2.25,"t":"2025-01-29T05:00:00Z","v":538182,"vw":2.275699},{"c":2.3,"h":2.355,"l":2.29,"n":3694,"o":2.3,"t":"2025-01-30T05:00:00Z","v":464362,"vw":2.31317},{"c":2.31,"h":2.365,"l":2.2808,"n":3226,"o":2.3,"t":"2025-01-31T05:00:00Z","v":504565,"vw":2.322257},{"c":2.15,"h":2.24,"l":2.13,"n":3597,"o":2.23,"t":"2025-02-03T05:00:00Z","v":643346,"vw":2.1778},{"c":2.16,"h":2.2351,"l":2.09,"n":3927,"o":2.15,"t":"2025-02-04T05:00:00Z","v":798405,"vw":2.153379},{"c":2.11,"h":2.18,"l":2.0701,"n":2575,"o":2.17,"t":"2025-02-05T05:00:00Z","v":664567,"vw":2.114829},{"c":2.04,"h":2.14,"l":2.01,"n":3596,"o":2.13,"t":"2025-02-06T05:00:00Z","v":1058138,"vw":2.0609},{"c":2.04,"h":2.07,"l":2,"n":3446,"o":2.02,"t":"2025-02-07T05:00:00Z","v":683198,"vw":2.033531},{"c":2.12,"h":2.2093,"l":2.069,"n":3951,"o":2.1,"t":"2025-02-10T05:00:00Z","v":700928,"vw":2.137269},{"c":2.07,"h":2.15,"l":2.01,"n":3534,"o":2.12,"t":"2025-02-11T05:00:00Z","v":560436,"vw":2.04067},{"c":2,"h":2.04,"l":1.95,"n":3151,"o":2.04,"t":"2025-02-12T05:00:00Z","v":688056,"vw":1.986418},{"c":2.01,"h":2.06,"l":1.93,"n":4513,"o":2.04,"t":"2025-02-13T05:00:00Z","v":942213,"vw":1.995232},{"c":2.05,"h":2.11,"l":1.99,"n":4853,"o":2.05,"t":"2025-02-14T05:00:00Z","v":1043456,"vw":2.050152},{"c":2.13,"h":2.18,"l":2.07,"n":4573,"o":2.08,"t":"2025-02-18T05:00:00Z","v":877876,"vw":2.141289},{"c":2,"h":2.11,"l":1.985,"n":3980,"o":2.09,"t":"2025-02-19T05:00:00Z","v":822449,"vw":2.047736},{"c":1.975,"h":2.025,"l":1.8,"n":4610,"o":2,"t":"2025-02-20T05:00:00Z","v":1243510,"vw":1.922035},{"c":1.92,"h":2.04,"l":1.92,"n":3114,"o":2.01,"t":"2025-02-21T05:00:00Z","v":523879,"vw":1.973538},{"c":1.96,"h":2.11,"l":1.95,"n":5002,"o":1.98,"t":"2025-02-24T05:00:00Z","v":828259,"vw":2.003503},{"c":1.99,"h":2.005,"l":1.85,"n":4040,"o":1.97,"t":"2025-02-25T05:00:00Z","v":740226,"vw":1.930084},{"c":1.91,"h":2.0059,"l":1.91,"n":2860,"o":2,"t":"2025-02-26T05:00:00Z","v":543394,"vw":1.948393},{"c":1.76,"h":1.93,"l":1.76,"n":3570,"o":1.93,"t":"2025-02-27T05:00:00Z","v":1023619,"vw":1.823151},{"c":1.8,"h":1.81,"l":1.69,"n":3576,"o":1.8,"t":"2025-02-28T05:00:00Z","v":772075,"vw":1.755195},{"c":1.67,"h":1.82,"l":1.62,"n":5087,"o":1.82,"t":"2025-03-03T05:00:00Z","v":1220560,"vw":1.683081},{"c":1.67,"h":1.7,"l":1.6,"n":2801,"o":1.63,"t":"2025-03-04T05:00:00Z","v":793470,"vw":1.642502},{"c":1.69,"h":1.72,"l":1.6,"n":2826,"o":1.68,"t":"2025-03-05T05:00:00Z","v":485285,"vw":1.667523},{"c":1.72,"h":1.76,"l":1.65,"n":3583,"o":1.65,"t":"2025-03-06T05:00:00Z","v":727108,"vw":1.718119},{"c":1.74,"h":1.76,"l":1.7,"n":2474,"o":1.72,"t":"2025-03-07T05:00:00Z","v":408430,"vw":1.737874},{"c":1.68,"h":1.75,"l":1.65,"n":2382,"o":1.72,"t":"2025-03-10T04:00:00Z","v":451913,"vw":1.698756},{"c":1.68,"h":1.725,"l":1.63,"n":2458,"o":1.69,"t":"2025-03-11T04:00:00Z","v":355832,"vw":1.670764},{"c":1.77,"h":1.86,"l":1.66,"n":6425,"o":1.7,"t":"2025-03-12T04:00:00Z","v":1531514,"vw":1.767838},{"c":1.59,"h":1.88,"l":1.56,"n":8089,"o":1.8,"t":"2025-03-13T04:00:00Z","v":2383830,"vw":1.747574},{"c":1.68,"h":1.69,"l":1.5,"n":4117,"o":1.59,"t":"2025-03-14T04:00:00Z","v":953925,"vw":1.600985},{"c":2.04,"h":2.15,"l":1.71,"n":12191,"o":1.72,"t":"2025-03-17T04:00:00Z","v":2502200,"vw":2.015128},{"c":1.97,"h":2.06,"l":1.93,"n":4973,"o":2.04,"t":"2025-03-18T04:00:00Z","v":932629,"vw":1.991682},{"c":2,"h":2.005,"l":1.91,"n":3731,"o":2,"t":"2025-03-19T04:00:00Z","v":536025,"vw":1.963158},{"c":1.99,"h":2.03,"l":1.94,"n":2891,"o":1.97,"t":"2025-03-20T04:00:00Z","v":523695,"vw":1.99608},{"c":2.01,"h":2.0399,"l":1.95,"n":3650,"o":1.95,"t":"2025-03-21T04:00:00Z","v":651392,"vw":1.99912},{"c":2.01,"h":2.06,"l":1.97,"n":3039,"o":2.05,"t":"2025-03-24T04:00:00Z","v":397456,"vw":2.012414},{"c":1.94,"h":2.04,"l":1.91,"n":3151,"o":2.01,"t":"2025-03-25T04:00:00Z","v":569096,"vw":1.960977},{"c":1.88,"h":1.98,"l":1.805,"n":3750,"o":1.95,"t":"2025-03-26T04:00:00Z","v":875940,"vw":1.873172},{"c":1.96,"h":2.03,"l":1.83,"n":4747,"o":1.85,"t":"2025-03-27T04:00:00Z","v":805568,"vw":1.973205},{"c":1.84,"h":1.95,"l":1.81,"n":3258,"o":1.94,"t":"2025-03-28T04:00:00Z","v":664663,"vw":1.843255},{"c":1.74,"h":1.8,"l":1.71,"n":2084,"o":1.8,"t":"2025-03-31T04:00:00Z","v":368829,"vw":1.748232},{"c":1.7,"h":1.745,"l":1.66,"n":4431,"o":1.72,"t":"2025-04-01T04:00:00Z","v":581359,"vw":1.706137},{"c":1.64,"h":1.675,"l":1.6,"n":3131,"o":1.65,"t":"2025-04-02T04:00:00Z","v":596931,"vw":1.63403},{"c":1.52,"h":1.59,"l":1.47,"n":3099,"o":1.56,"t":"2025-04-03T04:00:00Z","v":682603,"vw":1.511206},{"c":1.575,"h":1.615,"l":1.451,"n":2985,"o":1.48,"t":"2025-04-04T04:00:00Z","v":828961,"vw":1.547519},{"c":1.73,"h":1.78,"l":1.46,"n":5714,"o":1.5,"t":"2025-04-07T04:00:00Z","v":1381342,"vw":1.628265},{"c":1.68,"h":2.0099,"l":1.63,"n":8744,"o":1.8,"t":"2025-04-08T04:00:00Z","v":1843438,"vw":1.851345},{"c":1.74,"h":1.7806,"l":1.6,"n":6109,"o":1.64,"t":"2025-04-09T04:00:00Z","v":1071662,"vw":1.713246},{"c":1.61,"h":1.7,"l":1.56,"n":2884,"o":1.69,"t":"2025-04-10T04:00:00Z","v":514413,"vw":1.607427},{"c":1.605,"h":1.63,"l":1.6,"n":2462,"o":1.63,"t":"2025-04-11T04:00:00Z","v":401259,"vw":1.61055},{"c":1.44,"h":1.64,"l":1.44,"n":5839,"o":1.64,"t":"2025-04-14T04:00:00Z","v":1298486,"vw":1.485657},{"c":1.43,"h":1.47,"l":1.4001,"n":2598,"o":1.46,"t":"2025-04-15T04:00:00Z","v":612310,"vw":1.425606},{"c":1.33,"h":1.43,"l":1.31,"n":4166,"o":1.43,"t":"2025-04-16T04:00:00Z","v":928603,"vw":1.350165},{"c":1.49,"h":1.5,"l":1.33,"n":5404,"o":1.35,"t":"2025-04-17T04:00:00Z","v":1004151,"vw":1.405161},{"c":1.315,"h":1.49,"l":1.28,"n":4919,"o":1.45,"t":"2025-04-21T04:00:00Z","v":1181446,"vw":1.34314},{"c":1.35,"h":1.41,"l":1.3,"n":3480,"o":1.33,"t":"2025-04-22T04:00:00Z","v":623909,"vw":1.36434},{"c":1.38,"h":1.41,"l":1.29,"n":4487,"o":1.41,"t":"2025-04-23T04:00:00Z","v":979818,"vw":1.346998},{"c":1.41,"h":1.44,"l":1.35,"n":3007,"o":1.37,"t":"2025-04-24T04:00:00Z","v":666446,"vw":1.39372},{"c":1.35,"h":1.42,"l":1.33,"n":3161,"o":1.4,"t":"2025-04-25T04:00:00Z","v":763526,"vw":1.35387},{"c":1.28,"h":1.36,"l":1.2523,"n":4135,"o":1.35,"t":"2025-04-28T04:00:00Z","v":780138,"vw":1.295567},{"c":1.28,"h":1.3,"l":1.24,"n":3731,"o":1.3,"t":"2025-04-29T04:00:00Z","v":629993,"vw":1.270364},{"c":1.26,"h":1.28,"l":1.22,"n":1923,"o":1.25,"t":"2025-04-30T04:00:00Z","v":493232,"vw":1.259912},{"c":1.3,"h":1.35,"l":1.27,"n":3496,"o":1.27,"t":"2025-05-01T04:00:00Z","v":756272,"vw":1.313633},{"c":1.29,"h":1.34,"l":1.29,"n":2681,"o":1.3,"t":"2025-05-02T04:00:00Z","v":646303,"vw":1.310871},{"c":1.27,"h":1.33,"l":1.25,"n":3401,"o":1.33,"t":"2025-05-05T04:00:00Z","v":432305,"vw":1.278463},{"c":1.25,"h":1.29,"l":1.24,"n":3404,"o":1.28,"t":"2025-05-06T04:00:00Z","v":579439,"vw":1.262441},{"c":1.3,"h":1.3,"l":1.23,"n":3901,"o":1.25,"t":"2025-05-07T04:00:00Z","v":749848,"vw":1.267316},{"c":1.36,"h":1.4,"l":1.22,"n":6616,"o":1.27,"t":"2025-05-08T04:00:00Z","v":1852895,"vw":1.293058},{"c":1.29,"h":1.36,"l":1.26,"n":5039,"o":1.36,"t":"2025-05-09T04:00:00Z","v":974013,"vw":1.294601},{"c":1.42,"h":1.45,"l":1.3108,"n":9470,"o":1.345,"t":"2025-05-12T04:00:00Z","v":1735948,"vw":1.38628},{"c":1.51,"h":1.55,"l":1.42,"n":8136,"o":1.42,"t":"2025-05-13T04:00:00Z","v":1811417,"vw":1.516369},{"c":1.55,"h":1.565,"l":1.475,"n":5478,"o":1.51,"t":"2025-05-14T04:00:00Z","v":1151812,"vw":1.516117},{"c":1.63,"h":1.66,"l":1.515,"n":4704,"o":1.53,"t":"2025-05-15T04:00:00Z","v":1262870,"vw":1.570372},{"c":1.7,"h":1.72,"l":1.56,"n":6165,"o":1.65,"t":"2025-05-16T04:00:00Z","v":1731979,"vw":1.654948},{"c":1.69,"h":1.7,"l":1.6201,"n":4283,"o":1.7,"t":"2025-05-19T04:00:00Z","v":923093,"vw":1.674771},{"c":1.82,"h":1.8352,"l":1.66,"n":6062,"o":1.69,"t":"2025-05-20T04:00:00Z","v":1792988,"vw":1.794597},{"c":1.71,"h":1.855,"l":1.6428,"n":5284,"o":1.85,"t":"2025-05-21T04:00:00Z","v":1350079,"vw":1.712351},{"c":1.75,"h":1.775,"l":1.695,"n":3480,"o":1.72,"t":"2025-05-22T04:00:00Z","v":980418,"vw":1.742896},{"c":1.76,"h":1.76,"l":1.71,"n":3598,"o":1.72,"t":"2025-05-23T04:00:00Z","v":542360,"vw":1.747295},{"c":1.76,"h":1.77,"l":1.71,"n":3878,"o":1.77,"t":"2025-05-27T04:00:00Z","v":773038,"vw":1.753583},{"c":1.74,"h":1.76,"l":1.725,"n":4082,"o":1.76,"t":"2025-05-28T04:00:00Z","v":691926,"vw":1.740839},{"c":1.77,"h":1.795,"l":1.74,"n":3254,"o":1.74,"t":"2025-05-29T04:00:00Z","v":630637,"vw":1.771139},{"c":1.71,"h":1.78,"l":1.7,"n":2826,"o":1.77,"t":"2025-05-30T04:00:00Z","v":712698,"vw":1.728717},{"c":1.67,"h":1.74,"l":1.635,"n":5117,"o":1.71,"t":"2025-06-02T04:00:00Z","v":683009,"vw":1.687705},{"c":1.74,"h":1.75,"l":1.67,"n":4313,"o":1.67,"t":"2025-06-03T04:00:00Z","v":829510,"vw":1.723829},{"c":1.74,"h":1.76,"l":1.7,"n":4092,"o":1.74,"t":"2025-06-04T04:00:00Z","v":530055,"vw":1.723958},{"c":1.72,"h":1.78,"l":1.7,"n":3592,"o":1.73,"t":"2025-06-05T04:00:00Z","v":853579,"vw":1.741418},{"c":1.95,"h":1.98,"l":1.775,"n":7424,"o":1.79,"t":"2025-06-06T04:00:00Z","v":2052550,"vw":1.897078},{"c":1.99,"h":2.06,"l":1.96,"n":5817,"o":2,"t":"2025-06-09T04:00:00Z","v":1162444,"vw":2.013291},{"c":2.01,"h":2.1195,"l":1.96,"n":5448,"o":1.99,"t":"2025-06-10T04:00:00Z","v":1182367,"vw":2.049569},{"c":1.92,"h":2.03,"l":1.9,"n":4482,"o":2.02,"t":"2025-06-11T04:00:00Z","v":877291,"vw":1.951687},{"c":1.91,"h":1.97,"l":1.84,"n":3748,"o":1.92,"t":"2025-06-12T04:00:00Z","v":686058,"vw":1.921626},{"c":1.93,"h":2,"l":1.86,"n":6456,"o":1.87,"t":"2025-06-13T04:00:00Z","v":976513,"vw":1.93696},{"c":2.14,"h":2.15,"l":1.9,"n":6298,"o":1.94,"t":"2025-06-16T04:00:00Z","v":1135855,"vw":2.078063},{"c":2.26,"h":2.39,"l":2.14,"n":8192,"o":2.16,"t":"2025-06-17T04:00:00Z","v":1671922,"vw":2.274914},{"c":2.14,"h":2.3,"l":2.11,"n":4844,"o":2.26,"t":"2025-06-18T04:00:00Z","v":875768,"vw":2.194954},{"c":2.17,"h":2.29,"l":2.11,"n":3879,"o":2.18,"t":"2025-06-20T04:00:00Z","v":838614,"vw":2.189694},{"c":2.04,"h":2.1717,"l":2.03,"n":5183,"o":2.15,"t":"2025-06-23T04:00:00Z","v":830516,"vw":2.079515},{"c":2.29,"h":2.305,"l":2.07,"n":5686,"o":2.07,"t":"2025-06-24T04:00:00Z","v":935873,"vw":2.208429},{"c":2.29,"h":2.35,"l":2.255,"n":4855,"o":2.299,"t":"2025-06-25T04:00:00Z","v":716555,"vw":2.295616},{"c":2.4,"h":2.475,"l":2.27,"n":6289,"o":2.28,"t":"2025-06-26T04:00:00Z","v":797231,"vw":2.394335},{"c":2.35,"h":2.5099,"l":2.35,"n":8738,"o":2.46,"t":"2025-06-27T04:00:00Z","v":6432158,"vw":2.373275},{"c":2.48,"h":2.535,"l":2.37,"n":8173,"o":2.5,"t":"2025-06-30T04:00:00Z","v":1354231,"vw":2.473481},{"c":2.5,"h":2.535,"l":2.44,"n":6200,"o":2.49,"t":"2025-07-01T04:00:00Z","v":1010132,"vw":2.501441},{"c":2.62,"h":2.69,"l":2.51,"n":6996,"o":2.51,"t":"2025-07-02T04:00:00Z","v":884561,"vw":2.61958},{"c":3.06,"h":3.09,"l":2.68,"n":10712,"o":2.69,"t":"2025-07-03T04:00:00Z","v":1802944,"vw":2.911445},{"c":3.31,"h":3.41,"l":3.08,"n":15745,"o":3.09,"t":"2025-07-07T04:00:00Z","v":2601407,"vw":3.278105},{"c":3.49,"h":3.555,"l":3.3,"n":10083,"o":3.31,"t":"2025-07-08T04:00:00Z","v":1350024,"vw":3.439969},{"c":3.34,"h":3.66,"l":3.315,"n":12427,"o":3.52,"t":"2025-07-09T04:00:00Z","v":1961778,"vw":3.479758},{"c":3.34,"h":3.53,"l":3.33,"n":7952,"o":3.36,"t":"2025-07-10T04:00:00Z","v":1015585,"vw":3.407997},{"c":2.94,"h":3.3,"l":2.8,"n":10054,"o":3.3,"t":"2025-07-11T04:00:00Z","v":2356672,"vw":2.991519},{"c":2.98,"h":3.0099,"l":2.84,"n":5950,"o":2.85,"t":"2025-07-14T04:00:00Z","v":842090,"vw":2.949685},{"c":2.99,"h":3.12,"l":2.97,"n":6146,"o":3,"t":"2025-07-15T04:00:00Z","v":822924,"vw":3.0364},{"c":2.75,"h":3.09,"l":2.73,"n":8263,"o":2.99,"t":"2025-07-16T04:00:00Z","v":1383089,"vw":2.858177},{"c":2.79,"h":2.86,"l":2.735,"n":7428,"o":2.75,"t":"2025-07-17T04:00:00Z","v":1095495,"vw":2.788707},{"c":2.77,"h":2.85,"l":2.735,"n":4483,"o":2.79,"t":"2025-07-18T04:00:00Z","v":531076,"vw":2.782254},{"c":2.98,"h":3.035,"l":2.77,"n":6096,"o":2.79,"t":"2025-07-21T04:00:00Z","v":1049624,"vw":2.929233},{"c":3.14,"h":3.1584,"l":2.925,"n":4764,"o":3,"t":"2025-07-22T04:00:00Z","v":737341,"vw":3.036119},{"c":3.3,"h":3.33,"l":3.15,"n":5070,"o":3.16,"t":"2025-07-23T04:00:00Z","v":637088,"vw":3.258002},{"c":3.27,"h":3.375,"l":3.25,"n":4806,"o":3.31,"t":"2025-07-24T04:00:00Z","v":564862,"vw":3.312025},{"c":3.19,"h":3.27,"l":2.96,"n":6691,"o":3.27,"t":"2025-07-25T04:00:00Z","v":966749,"vw":3.107248},{"c":3.26,"h":3.37,"l":3.21,"n":5343,"o":3.3,"t":"2025-07-28T04:00:00Z","v":660996,"vw":3.281669},{"c":2.84,"h":3.26,"l":2.83,"n":7715,"o":3.26,"t":"2025-07-29T04:00:00Z","v":1143363,"vw":2.991804},{"c":2.86,"h":2.95,"l":2.775,"n":5723,"o":2.85,"t":"2025-07-30T04:00:00Z","v":689098,"vw":2.851424},{"c":2.72,"h":2.95,"l":2.7,"n":5781,"o":2.895,"t":"2025-07-31T04:00:00Z","v":811659,"vw":2.804185},{"c":2.71,"h":2.71,"l":2.57,"n":5440,"o":2.7,"t":"2025-08-01T04:00:00Z","v":827199,"vw":2.632233},{"c":2.79,"h":2.86,"l":2.71,"n":4370,"o":2.71,"t":"2025-08-04T04:00:00Z","v":572557,"vw":2.80299},{"c":2.68,"h":2.8,"l":2.665,"n":4389,"o":2.8,"t":"2025-08-05T04:00:00Z","v":493403,"vw":2.711466},{"c":2.57,"h":2.69,"l":2.53,"n":4666,"o":2.67,"t":"2025-08-06T04:00:00Z","v":619396,"vw":2.564042},{"c":2.42,"h":2.475,"l":2.15,"n":9182,"o":2.22,"t":"2025-08-07T04:00:00Z","v":2037395,"vw":2.332021},{"c":2.67,"h":2.69,"l":2.34,"n":7336,"o":2.48,"t":"2025-08-08T04:00:00Z","v":1116616,"vw":2.51093},{"c":2.64,"h":2.7299,"l":2.6,"n":6897,"o":2.66,"t":"2025-08-11T04:00:00Z","v":644276,"vw":2.661452},{"c":2.77,"h":2.885,"l":2.63,"n":4678,"o":2.65,"t":"2025-08-12T04:00:00Z","v":833067,"vw":2.798366},{"c":2.75,"h":2.86,"l":2.72,"n":3383,"o":2.78,"t":"2025-08-13T04:00:00Z","v":474478,"vw":2.762143},{"c":2.65,"h":2.74,"l":2.5108,"n":7787,"o":2.74,"t":"2025-08-14T04:00:00Z","v":904813,"vw":2.594955},{"c":2.49,"h":2.71,"l":2.48,"n":5719,"o":2.67,"t":"2025-08-15T04:00:00Z","v":712932,"vw":2.593393},{"c":2.46,"h":2.59,"l":2.46,"n":3691,"o":2.54,"t":"2025-08-18T04:00:00Z","v":352074,"vw":2.503183},{"c":2.36,"h":2.44,"l":2.305,"n":5550,"o":2.43,"t":"2025-08-19T04:00:00Z","v":834374,"vw":2.361728},{"c":2.44,"h":2.5781,"l":2.33,"n":5206,"o":2.33,"t":"2025-08-20T04:00:00Z","v":760448,"vw":2.462742},{"c":2.5,"h":2.545,"l":2.42,"n":4017,"o":2.47,"t":"2025-08-21T04:00:00Z","v":527764,"vw":2.498283},{"c":2.54,"h":2.6099,"l":2.51,"n":4239,"o":2.51,"t":"2025-08-22T04:00:00Z","v":508282,"vw":2.567387},{"c":2.65,"h":2.725,"l":2.47,"n":4788,"o":2.51,"t":"2025-08-25T04:00:00Z","v":818075,"vw":2.63874},{"c":2.64,"h":2.68,"l":2.58,"n":3359,"o":2.65,"t":"2025-08-26T04:00:00Z","v":494737,"vw":2.628493},{"c":2.58,"h":2.671,"l":2.5713,"n":2784,"o":2.64,"t":"2025-08-27T04:00:00Z","v":348989,"vw":2.61843},{"c":2.71,"h":2.8,"l":2.575,"n":4200,"o":2.6,"t":"2025-08-28T04:00:00Z","v":741639,"vw":2.693435},{"c":2.54,"h":2.74,"l":2.495,"n":3047,"o":2.73,"t":"2025-08-29T04:00:00Z","v":590901,"vw":2.556471},{"c":2.48,"h":2.56,"l":2.46,"n":4224,"o":2.51,"t":"2025-09-02T04:00:00Z","v":327625,"vw":2.509083},{"c":2.49,"h":2.5099,"l":2.42,"n":3426,"o":2.47,"t":"2025-09-03T04:00:00Z","v":532228,"vw":2.472685},{"c":2.43,"h":2.51,"l":2.41,"n":2576,"o":2.51,"t":"2025-09-04T04:00:00Z","v":329288,"vw":2.449954},{"c":2.39,"h":2.445,"l":2.35,"n":2663,"o":2.44,"t":"2025-09-05T04:00:00Z","v":293701,"vw":2.394139},{"c":2.26,"h":2.43,"l":2.23,"n":4224,"o":2.41,"t":"2025-09-08T04:00:00Z","v":727607,"vw":2.298473},{"c":2.23,"h":2.27,"l":2.155,"n":5066,"o":2.25,"t":"2025-09-09T04:00:00Z","v":843129,"vw":2.203434},{"c":2.15,"h":2.23,"l":2.04,"n":5553,"o":2.23,"t":"2025-09-10T04:00:00Z","v":1365886,"vw":2.120106},{"c":2.16,"h":2.19,"l":2.11,"n":5055,"o":2.14,"t":"2025-09-11T04:00:00Z","v":817760,"vw":2.151143},{"c":2.16,"h":2.21,"l":2.135,"n":2786,"o":2.17,"t":"2025-09-12T04:00:00Z","v":464714,"vw":2.168357},{"c":2.23,"h":2.255,"l":2.13,"n":2837,"o":2.13,"t":"2025-09-15T04:00:00Z","v":430693,"vw":2.206141},{"c":2.19,"h":2.2892,"l":2.13,"n":2779,"o":2.24,"t":"2025-09-16T04:00:00Z","v":547727,"vw":2.19432},{"c":2.18,"h":2.38,"l":2.18,"n":3646,"o":2.19,"t":"2025-09-17T04:00:00Z","v":761001,"vw":2.268776},{"c":2.42,"h":2.5,"l":2.22,"n":6604,"o":2.22,"t":"2025-09-18T04:00:00Z","v":1436986,"vw":2.409034},{"c":2.43,"h":2.555,"l":2.4001,"n":5674,"o":2.45,"t":"2025-09-19T04:00:00Z","v":1275200,"vw":2.46138},{"c":2.45,"h":2.4955,"l":2.3,"n":4520,"o":2.43,"t":"2025-09-22T04:00:00Z","v":672522,"vw":2.410904},{"c":2.38,"h":2.53,"l":2.34,"n":5724,"o":2.46,"t":"2025-09-23T04:00:00Z","v":950923,"vw":2.407208},{"c":2.42,"h":2.54,"l":2.4,"n":3823,"o":2.41,"t":"2025-09-24T04:00:00Z","v":769271,"vw":2.454867},{"c":2.33,"h":2.4,"l":2.29,"n":3681,"o":2.4,"t":"2025-09-25T04:00:00Z","v":705322,"vw":2.333294},{"c":2.54,"h":2.55,"l":2.312,"n":5904,"o":2.34,"t":"2025-09-26T04:00:00Z","v":1339459,"vw":2.465226},{"c":2.32,"h":2.56,"l":2.31,"n":4566,"o":2.55,"t":"2025-09-29T04:00:00Z","v":777142,"vw":2.402052},{"c":2.25,"h":2.35,"l":2.205,"n":3879,"o":2.33,"t":"2025-09-30T04:00:00Z","v":567896,"vw":2.248861},{"c":2.27,"h":2.29,"l":2.21,"n":3424,"o":2.21,"t":"2025-10-01T04:00:00Z","v":523986,"vw":2.25241},{"c":2.29,"h":2.315,"l":2.185,"n":4335,"o":2.28,"t":"2025-10-02T04:00:00Z","v":832230,"vw":2.236582},{"c":2.65,"h":2.87,"l":2.37,"n":18190,"o":2.37,"t":"2025-10-03T04:00:00Z","v":4672182,"vw":2.690413},{"c":2.94,"h":3.17,"l":2.71,"n":13257,"o":2.72,"t":"2025-10-06T04:00:00Z","v":3022842,"vw":2.980114},{"c":3,"h":3.218,"l":2.9301,"n":8510,"o":3.14,"t":"2025-10-07T04:00:00Z","v":1860785,"vw":3.042904},{"c":2.83,"h":3.1,"l":2.775,"n":7159,"o":3.02,"t":"2025-10-08T04:00:00Z","v":1302755,"vw":2.891159},{"c":2.86,"h":2.87,"l":2.665,"n":6537,"o":2.87,"t":"2025-10-09T04:00:00Z","v":1510436,"vw":2.762166},{"c":2.63,"h":2.87,"l":2.62,"n":6466,"o":2.87,"t":"2025-10-10T04:00:00Z","v":1096445,"vw":2.737574},{"c":2.92,"h":2.93,"l":2.68,"n":7999,"o":2.68,"t":"2025-10-13T04:00:00Z","v":1550546,"vw":2.841367},{"c":3.08,"h":3.11,"l":2.73,"n":9669,"o":2.86,"t":"2025-10-14T04:00:00Z","v":1796117,"vw":2.98685},{"c":3.03,"h":3.27,"l":2.915,"n":8563,"o":3.19,"t":"2025-10-15T04:00:00Z","v":1805905,"vw":3.066597},{"c":2.88,"h":3.06,"l":2.85,"n":9390,"o":3.03,"t":"2025-10-16T04:00:00Z","v":1363962,"vw":2.919967},{"c":2.71,"h":2.82,"l":2.635,"n":9147,"o":2.8,"t":"2025-10-17T04:00:00Z","v":1314515,"vw":2.716078},{"c":2.97,"h":3.0394,"l":2.7601,"n":11653,"o":2.79,"t":"2025-10-20T04:00:00Z","v":1765303,"vw":2.943093},{"c":2.91,"h":3.03,"l":2.81,"n":7794,"o":2.97,"t":"2025-10-21T04:00:00Z","v":1137977,"vw":2.949433},{"c":2.6,"h":2.9,"l":2.51,"n":7736,"o":2.85,"t":"2025-10-22T04:00:00Z","v":1354469,"vw":2.647002},{"c":2.52,"h":2.715,"l":2.51,"n":5648,"o":2.7,"t":"2025-10-23T04:00:00Z","v":988178,"vw":2.615038},{"c":2.57,"h":2.67,"l":2.491,"n":8474,"o":2.57,"t":"2025-10-24T04:00:00Z","v":1654615,"vw":2.586965},{"c":2.4,"h":2.66,"l":2.375,"n":7609,"o":2.6,"t":"2025-10-27T04:00:00Z","v":1513065,"vw":2.435278},{"c":2.39,"h":2.455,"l":2.325,"n":8473,"o":2.42,"t":"2025-10-28T04:00:00Z","v":1374766,"vw":2.387259},{"c":2.28,"h":2.4188,"l":2.26,"n":5046,"o":2.362,"t":"2025-10-29T04:00:00Z","v":668857,"vw":2.333095},{"c":2.14,"h":2.315,"l":2.12,"n":5661,"o":2.25,"t":"2025-10-30T04:00:00Z","v":1071885,"vw":2.19894},{"c":2.13,"h":2.195,"l":2.08,"n":5835,"o":2.18,"t":"2025-10-31T04:00:00Z","v":1100897,"vw":2.135436},{"c":2.08,"h":2.15,"l":2.005,"n":4829,"o":2.13,"t":"2025-11-03T05:00:00Z","v":1196351,"vw":2.077926},{"c":2.06,"h":2.12,"l":1.97,"n":5607,"o":2.06,"t":"2025-11-04T05:00:00Z","v":1035206,"vw":2.050221},{"c":2.06,"h":2.15,"l":2.0527,"n":5870,"o":2.06,"t":"2025-11-05T05:00:00Z","v":1051557,"vw":2.096027},{"c":1.76,"h":1.99,"l":1.61,"n":7922,"o":1.64,"t":"2025-11-06T05:00:00Z","v":2712725,"vw":1.785044},{"c":2.1,"h":2.105,"l":1.735,"n":6672,"o":1.75,"t":"2025-11-07T05:00:00Z","v":1324214,"vw":1.967333},{"c":2.11,"h":2.25,"l":2.07,"n":5244,"o":2.15,"t":"2025-11-10T05:00:00Z","v":931986,"vw":2.134881},{"c":2.16,"h":2.225,"l":2.08,"n":5731,"o":2.09,"t":"2025-11-11T05:00:00Z","v":958347,"vw":2.151161},{"c":2.06,"h":2.2,"l":2.055,"n":4965,"o":2.15,"t":"2025-11-12T05:00:00Z","v":627286,"vw":2.095721},{"c":1.95,"h":2.05,"l":1.92,"n":5278,"o":2.03,"t":"2025-11-13T05:00:00Z","v":583116,"vw":1.972035},{"c":1.92,"h":1.99,"l":1.86,"n":3909,"o":1.89,"t":"2025-11-14T05:00:00Z","v":726821,"vw":1.92082},{"c":1.8,"h":1.8951,"l":1.77,"n":4069,"o":1.88,"t":"2025-11-17T05:00:00Z","v":982303,"vw":1.832074},{"c":1.76,"h":1.7992,"l":1.72,"n":2774,"o":1.76,"t":"2025-11-18T05:00:00Z","v":470668,"vw":1.760386},{"c":1.68,"h":1.75,"l":1.655,"n":3762,"o":1.75,"t":"2025-11-19T05:00:00Z","v":1111588,"vw":1.685361},{"c":1.54,"h":1.77,"l":1.54,"n":4555,"o":1.69,"t":"2025-11-20T05:00:00Z","v":1204606,"vw":1.626894},{"c":1.6,"h":1.62,"l":1.5,"n":5537,"o":1.55,"t":"2025-11-21T05:00:00Z","v":1329447,"vw":1.561616},{"c":1.65,"h":1.665,"l":1.525,"n":5358,"o":1.6,"t":"2025-11-24T05:00:00Z","v":1204893,"vw":1.591289},{"c":1.65,"h":1.69,"l":1.56,"n":3186,"o":1.69,"t":"2025-11-25T05:00:00Z","v":773761,"vw":1.616489},{"c":1.69,"h":1.755,"l":1.6,"n":4036,"o":1.64,"t":"2025-11-26T05:00:00Z","v":834441,"vw":1.691058},{"c":1.73,"h":1.76,"l":1.7,"n":2186,"o":1.7,"t":"2025-11-28T05:00:00Z","v":349317,"vw":1.728721},{"c":1.65,"h":1.785,"l":1.65,"n":2408,"o":1.73,"t":"2025-12-01T05:00:00Z","v":487232,"vw":1.712937},{"c":1.59,"h":1.705,"l":1.59,"n":2936,"o":1.65,"t":"2025-12-02T05:00:00Z","v":695695,"vw":1.64022},{"c":1.63,"h":1.64,"l":1.57,"n":2785,"o":1.6,"t":"2025-12-03T05:00:00Z","v":792038,"vw":1.606809},{"c":1.63,"h":1.645,"l":1.5703,"n":3665,"o":1.615,"t":"2025-12-04T05:00:00Z","v":1010634,"vw":1.608514},{"c":1.52,"h":1.64,"l":1.51,"n":3380,"o":1.59,"t":"2025-12-05T05:00:00Z","v":935653,"vw":1.568577},{"c":1.46,"h":1.55,"l":1.45,"n":2788,"o":1.54,"t":"2025-12-08T05:00:00Z","v":947734,"vw":1.488835},{"c":1.51,"h":1.51,"l":1.43,"n":2367,"o":1.47,"t":"2025-12-09T05:00:00Z","v":667759,"vw":1.473465},{"c":1.5,"h":1.51,"l":1.44,"n":2282,"o":1.5,"t":"2025-12-10T05:00:00Z","v":581502,"vw":1.469818},{"c":1.56,"h":1.6,"l":1.49,"n":3055,"o":1.5,"t":"2025-12-11T05:00:00Z","v":771445,"vw":1.546461},{"c":1.47,"h":1.59,"l":1.46,"n":3846,"o":1.55,"t":"2025-12-12T05:00:00Z","v":945519,"vw":1.521751},{"c":1.43,"h":1.5,"l":1.41,"n":2514,"o":1.48,"t":"2025-12-15T05:00:00Z","v":558385,"vw":1.43034},{"c":1.41,"h":1.46,"l":1.4,"n":1637,"o":1.4,"t":"2025-12-16T05:00:00Z","v":484027,"vw":1.421354},{"c":1.36,"h":1.41,"l":1.34,"n":3095,"o":1.4,"t":"2025-12-17T05:00:00Z","v":968433,"vw":1.367304},{"c":1.43,"h":1.43,"l":1.36,"n":3015,"o":1.37,"t":"2025-12-18T05:00:00Z","v":972346,"vw":1.390527},{"c":1.48,"h":1.49,"l":1.4303,"n":2399,"o":1.44,"t":"2025-12-19T05:00:00Z","v":741574,"vw":1.46455},{"c":1.48,"h":1.61,"l":1.47,"n":2989,"o":1.49,"t":"2025-12-22T05:00:00Z","v":1546895,"vw":1.546536},{"c":1.38,"h":1.48,"l":1.37,"n":2569,"o":1.47,"t":"2025-12-23T05:00:00Z","v":806947,"vw":1.397678},{"c":1.38,"h":1.3957,"l":1.3518,"n":1461,"o":1.38,"t":"2025-12-24T05:00:00Z","v":356142,"vw":1.377247},{"c":1.36,"h":1.39,"l":1.34,"n":2980,"o":1.38,"t":"2025-12-26T05:00:00Z","v":723837,"vw":1.356862},{"c":1.32,"h":1.4,"l":1.31,"n":2057,"o":1.36,"t":"2025-12-29T05:00:00Z","v":725673,"vw":1.327982},{"c":1.43,"h":1.515,"l":1.3,"n":5959,"o":1.31,"t":"2025-12-30T05:00:00Z","v":1868414,"vw":1.425879},{"c":1.39,"h":1.4776,"l":1.38,"n":3261,"o":1.43,"t":"2025-12-31T05:00:00Z","v":1030520,"vw":1.409055},{"c":1.59,"h":1.59,"l":1.42,"n":4258,"o":1.44,"t":"2026-01-02T05:00:00Z","v":1620109,"vw":1.533629},{"c":1.61,"h":1.66,"l":1.53,"n":3279,"o":1.59,"t":"2026-01-05T05:00:00Z","v":882635,"vw":1.594854},{"c":1.62,"h":1.69,"l":1.555,"n":3849,"o":1.65,"t":"2026-01-06T05:00:00Z","v":984524,"vw":1.626519},{"c":1.54,"h":1.63,"l":1.52,"n":2753,"o":1.62,"t":"2026-01-07T05:00:00Z","v":526287,"vw":1.554493},{"c":1.63,"h":1.68,"l":1.55,"n":2921,"o":1.56,"t":"2026-01-08T05:00:00Z","v":718719,"vw":1.598491},{"c":1.59,"h":1.66,"l":1.55,"n":2308,"o":1.66,"t":"2026-01-09T05:00:00Z","v":581872,"vw":1.591147},{"c":1.64,"h":1.68,"l":1.56,"n":2650,"o":1.6,"t":"2026-01-12T05:00:00Z","v":691538,"vw":1.625751},{"c":1.56,"h":1.64,"l":1.55,"n":2231,"o":1.64,"t":"2026-01-13T05:00:00Z","v":393537,"vw":1.574553},{"c":1.57,"h":1.57,"l":1.52,"n":1623,"o":1.56,"t":"2026-01-14T05:00:00Z","v":385151,"vw":1.544024},{"c":1.52,"h":1.62,"l":1.51,"n":2913,"o":1.57,"t":"2026-01-15T05:00:00Z","v":880560,"vw":1.574234},{"c":1.49,"h":1.56,"l":1.46,"n":2486,"o":1.56,"t":"2026-01-16T05:00:00Z","v":610495,"vw":1.481211},{"c":1.53,"h":1.59,"l":1.4214,"n":3958,"o":1.46,"t":"2026-01-20T05:00:00Z","v":1309918,"vw":1.498749},{"c":1.49,"h":1.6,"l":1.4109,"n":3679,"o":1.52,"t":"2026-01-21T05:00:00Z","v":981402,"vw":1.477384},{"c":1.54,"h":1.6,"l":1.49,"n":2490,"o":1.49,"t":"2026-01-22T05:00:00Z","v":881665,"vw":1.558751},{"c":1.49,"h":1.56,"l":1.47,"n":1820,"o":1.56,"t":"2026-01-23T05:00:00Z","v":452716,"vw":1.497796},{"c":1.45,"h":1.52,"l":1.44,"n":2148,"o":1.5,"t":"2026-01-26T05:00:00Z","v":553515,"vw":1.475191},{"c":1.6,"h":1.61,"l":1.43,"n":4236,"o":1.46,"t":"2026-01-27T05:00:00Z","v":1227371,"vw":1.550325},{"c":1.83,"h":1.845,"l":1.7,"n":12543,"o":1.7,"t":"2026-01-28T05:00:00Z","v":2829844,"vw":1.769398},{"c":1.68,"h":1.91,"l":1.63,"n":8614,"o":1.91,"t":"2026-01-29T05:00:00Z","v":2239451,"vw":1.716715},{"c":1.53,"h":1.69,"l":1.48,"n":4232,"o":1.63,"t":"2026-01-30T05:00:00Z","v":1286774,"vw":1.552293},{"c":1.55,"h":1.61,"l":1.452,"n":5452,"o":1.52,"t":"2026-02-02T05:00:00Z","v":1818943,"vw":1.533611},{"c":1.7,"h":1.71,"l":1.54,"n":6934,"o":1.61,"t":"2026-02-03T05:00:00Z","v":1582870,"vw":1.612994},{"c":1.74,"h":1.83,"l":1.64,"n":6462,"o":1.77,"t":"2026-02-04T05:00:00Z","v":1534639,"vw":1.719446},{"c":1.6,"h":1.68,"l":1.55,"n":4416,"o":1.66,"t":"2026-02-05T05:00:00Z","v":1203497,"vw":1.590104},{"c":1.59,"h":1.65,"l":1.57,"n":3248,"o":1.61,"t":"2026-02-06T05:00:00Z","v":881978,"vw":1.619199},{"c":1.57,"h":1.61,"l":1.5001,"n":2424,"o":1.6,"t":"2026-02-09T05:00:00Z","v":741319,"vw":1.559576},{"c":1.51,"h":1.585,"l":1.51,"n":1829,"o":1.55,"t":"2026-02-10T05:00:00Z","v":598293,"vw":1.544786},{"c":1.52,"h":1.5497,"l":1.47,"n":1976,"o":1.52,"t":"2026-02-11T05:00:00Z","v":569780,"vw":1.502809},{"c":1.45,"h":1.57,"l":1.44,"n":2950,"o":1.53,"t":"2026-02-12T05:00:00Z","v":677586,"vw":1.474984},{"c":1.52,"h":1.56,"l":1.42,"n":2759,"o":1.42,"t":"2026-02-13T05:00:00Z","v":519019,"vw":1.5152},{"c":1.5,"h":1.56,"l":1.4517,"n":2012,"o":1.51,"t":"2026-02-17T05:00:00Z","v":464377,"vw":1.509132},{"c":1.53,"h":1.58,"l":1.4999,"n":2456,"o":1.5,"t":"2026-02-18T05:00:00Z","v":488947,"vw":1.539569},{"c":1.5,"h":1.53,"l":1.47,"n":1903,"o":1.53,"t":"2026-02-19T05:00:00Z","v":469289,"vw":1.4972},{"c":1.47,"h":1.53,"l":1.455,"n":2100,"o":1.48,"t":"2026-02-20T05:00:00Z","v":347523,"vw":1.479811},{"c":1.41,"h":1.46,"l":1.4,"n":1250,"o":1.45,"t":"2026-02-23T05:00:00Z","v":432223,"vw":1.41976},{"c":1.42,"h":1.46,"l":1.4,"n":1428,"o":1.4,"t":"2026-02-24T05:00:00Z","v":362323,"vw":1.427598},{"c":1.44,"h":1.46,"l":1.395,"n":1851,"o":1.42,"t":"2026-02-25T05:00:00Z","v":518024,"vw":1.436142},{"c":1.47,"h":1.47,"l":1.42,"n":1095,"o":1.44,"t":"2026-02-26T05:00:00Z","v":372273,"vw":1.446756},{"c":1.42,"h":1.4698,"l":1.41,"n":1659,"o":1.44,"t":"2026-02-27T05:00:00Z","v":481331,"vw":1.434884},{"c":1.44,"h":1.4753,"l":1.4,"n":2081,"o":1.41,"t":"2026-03-02T05:00:00Z","v":693256,"vw":1.452861},{"c":1.4,"h":1.46,"l":1.39,"n":1638,"o":1.43,"t":"2026-03-03T05:00:00Z","v":318540,"vw":1.419457},{"c":1.39,"h":1.43,"l":1.38,"n":1528,"o":1.4,"t":"2026-03-04T05:00:00Z","v":274077,"vw":1.401777},{"c":1.39,"h":1.46,"l":1.38,"n":2518,"o":1.42,"t":"2026-03-05T05:00:00Z","v":433458,"vw":1.412766},{"c":1.4,"h":1.445,"l":1.37,"n":2101,"o":1.37,"t":"2026-03-06T05:00:00Z","v":501589,"vw":1.411703},{"c":1.53,"h":1.585,"l":1.41,"n":5312,"o":1.42,"t":"2026-03-09T04:00:00Z","v":1176227,"vw":1.523181},{"c":1.57,"h":1.61,"l":1.54,"n":2281,"o":1.56,"t":"2026-03-10T04:00:00Z","v":655423,"vw":1.570742},{"c":1.54,"h":1.59,"l":1.485,"n":3023,"o":1.57,"t":"2026-03-11T04:00:00Z","v":655742,"vw":1.5272},{"c":1.92,"h":2.01,"l":1.49,"n":10523,"o":1.5,"t":"2026-03-12T04:00:00Z","v":3778452,"vw":1.804801},{"c":2.29,"h":2.3686,"l":1.91,"n":18691,"o":1.92,"t":"2026-03-13T04:00:00Z","v":4703210,"vw":2.170378},{"c":2.2,"h":2.39,"l":2.11,"n":9702,"o":2.33,"t":"2026-03-16T04:00:00Z","v":1997944,"vw":2.190233},{"c":2.73,"h":2.74,"l":2.0611,"n":17908,"o":2.2,"t":"2026-03-17T04:00:00Z","v":4134473,"vw":2.521475},{"c":2.74,"h":2.99,"l":2.6,"n":18611,"o":2.75,"t":"2026-03-18T04:00:00Z","v":4124142,"vw":2.754079},{"c":2.64,"h":2.8388,"l":2.56,"n":10161,"o":2.69,"t":"2026-03-19T04:00:00Z","v":1737465,"vw":2.712738},{"c":2.6,"h":2.815,"l":2.52,"n":9171,"o":2.615,"t":"2026-03-20T04:00:00Z","v":1853281,"vw":2.62803},{"c":2.7,"h":2.82,"l":2.61,"n":9160,"o":2.7,"t":"2026-03-23T04:00:00Z","v":1878746,"vw":2.733991},{"c":2.92,"h":3.04,"l":2.69,"n":11859,"o":2.72,"t":"2026-03-24T04:00:00Z","v":2724626,"vw":2.904058},{"c":3.25,"h":3.29,"l":2.77,"n":11972,"o":2.91,"t":"2026-03-25T04:00:00Z","v":2636245,"vw":3.110477},{"c":3.18,"h":3.37,"l":3.04,"n":13494,"o":3.18,"t":"2026-03-26T04:00:00Z","v":2477958,"vw":3.186477},{"c":3.3,"h":3.44,"l":3.07,"n":14156,"o":3.15,"t":"2026-03-27T04:00:00Z","v":2622430,"vw":3.284735},{"c":3.25,"h":3.6,"l":3.165,"n":14700,"o":3.34,"t":"2026-03-30T04:00:00Z","v":2499039,"vw":3.38931},{"c":3.19,"h":3.4399,"l":3.07,"n":12765,"o":3.25,"t":"2026-03-31T04:00:00Z","v":2220535,"vw":3.249557},{"c":2.98,"h":3.24,"l":2.8501,"n":12582,"o":3.13,"t":"2026-04-01T04:00:00Z","v":2414391,"vw":2.975788},{"c":3.16,"h":3.23,"l":2.895,"n":10648,"o":2.98,"t":"2026-04-02T04:00:00Z","v":2103895,"vw":3.098492},{"c":3.11,"h":3.27,"l":3.085,"n":8554,"o":3.15,"t":"2026-04-06T04:00:00Z","v":1120190,"vw":3.151165},{"c":2.93,"h":3.22,"l":2.92,"n":7460,"o":3.1,"t":"2026-04-07T04:00:00Z","v":1077905,"vw":3.040725},{"c":2.77,"h":2.97,"l":2.7,"n":9592,"o":2.92,"t":"2026-04-08T04:00:00Z","v":1939051,"vw":2.772047},{"c":2.4,"h":2.8,"l":2.39,"n":9595,"o":2.77,"t":"2026-04-09T04:00:00Z","v":1815224,"vw":2.551276},{"c":2.27,"h":2.42,"l":2.255,"n":7262,"o":2.37,"t":"2026-04-10T04:00:00Z","v":1463056,"vw":2.30598},{"c":2.46,"h":2.495,"l":2.2,"n":10575,"o":2.28,"t":"2026-04-13T04:00:00Z","v":1743750,"vw":2.416796},{"c":2.28,"h":2.46,"l":2.23,"n":6002,"o":2.42,"t":"2026-04-14T04:00:00Z","v":1285334,"vw":2.301756},{"c":2.33,"h":2.395,"l":2.25,"n":4911,"o":2.25,"t":"2026-04-15T04:00:00Z","v":776431,"vw":2.340235},{"c":2.42,"h":2.485,"l":2.34,"n":5738,"o":2.34,"t":"2026-04-16T04:00:00Z","v":1054364,"vw":2.432966},{"c":2.27,"h":2.405,"l":2.19,"n":8727,"o":2.39,"t":"2026-04-17T04:00:00Z","v":2197593,"vw":2.258332},{"c":2.64,"h":2.65,"l":2.29,"n":8477,"o":2.3,"t":"2026-04-20T04:00:00Z","v":1717557,"vw":2.520758},{"c":2.62,"h":2.72,"l":2.59,"n":7292,"o":2.65,"t":"2026-04-21T04:00:00Z","v":1196848,"vw":2.652423},{"c":2.74,"h":2.825,"l":2.61,"n":8382,"o":2.62,"t":"2026-04-22T04:00:00Z","v":1414819,"vw":2.73302},{"c":2.69,"h":2.78,"l":2.645,"n":14204,"o":2.71,"t":"2026-04-23T04:00:00Z","v":4275354,"vw":2.712244},{"c":2.62,"h":2.72,"l":2.52,"n":7013,"o":2.69,"t":"2026-04-24T04:00:00Z","v":914555,"vw":2.597361},{"c":2.95,"h":2.96,"l":2.6,"n":10716,"o":2.6,"t":"2026-04-27T04:00:00Z","v":1916085,"vw":2.806057},{"c":2.75,"h":3,"l":2.75,"n":8935,"o":2.95,"t":"2026-04-28T04:00:00Z","v":1064368,"vw":2.822677},{"c":2.95,"h":2.96,"l":2.735,"n":7484,"o":2.75,"t":"2026-04-29T04:00:00Z","v":1468912,"vw":2.850734},{"c":3.15,"h":3.25,"l":3.035,"n":9513,"o":3.04,"t":"2026-04-30T04:00:00Z","v":2030345,"vw":3.124999},{"c":3.52,"h":3.54,"l":2.885,"n":14818,"o":3.13,"t":"2026-05-01T04:00:00Z","v":3157073,"vw":3.248625},{"c":3.58,"h":3.74,"l":3.445,"n":11687,"o":3.635,"t":"2026-05-04T04:00:00Z","v":1929747,"vw":3.554234},{"c":3.66,"h":3.8,"l":3.535,"n":10851,"o":3.6,"t":"2026-05-05T04:00:00Z","v":1831311,"vw":3.680968},{"c":3.24,"h":3.41,"l":3.07,"n":14052,"o":3.385,"t":"2026-05-06T04:00:00Z","v":2560003,"vw":3.221867},{"c":3.12,"h":3.12,"l":2.685,"n":14150,"o":3.082,"t":"2026-05-07T04:00:00Z","v":3118211,"vw":2.945992},{"c":2.59,"h":3.15,"l":2.54,"n":11880,"o":3.15,"t":"2026-05-08T04:00:00Z","v":2563119,"vw":2.67017},{"c":2.32,"h":2.58,"l":2.31,"n":10439,"o":2.58,"t":"2026-05-11T04:00:00Z","v":1789601,"vw":2.464221},{"c":2.25,"h":2.3869,"l":2.2,"n":6913,"o":2.33,"t":"2026-05-12T04:00:00Z","v":1236541,"vw":2.280542},{"c":2.21,"h":2.29,"l":2.15,"n":8576,"o":2.24,"t":"2026-05-13T04:00:00Z","v":1241551,"vw":2.1987},{"c":2.31,"h":2.39,"l":2.21,"n":6957,"o":2.21,"t":"2026-05-14T04:00:00Z","v":1185664,"vw":2.314749},{"c":2.29,"h":2.39,"l":2.23,"n":6681,"o":2.28,"t":"2026-05-15T04:00:00Z","v":1147383,"vw":2.295293},{"c":2.18,"h":2.335,"l":2.14,"n":7817,"o":2.3,"t":"2026-05-18T04:00:00Z","v":1070233,"vw":2.185448},{"c":2.16,"h":2.22,"l":2.132,"n":4590,"o":2.16,"t":"2026-05-19T04:00:00Z","v":578427,"vw":2.168789},{"c":2.15,"h":2.2294,"l":2.065,"n":4930,"o":2.15,"t":"2026-05-20T04:00:00Z","v":1067672,"vw":2.156076},{"c":2.25,"h":2.34,"l":2.22,"n":6674,"o":2.22,"t":"2026-05-21T04:00:00Z","v":960211,"vw":2.275804},{"c":2.68,"h":2.77,"l":2.26,"n":11749,"o":2.26,"t":"2026-05-22T04:00:00Z","v":3225246,"vw":2.619216},{"c":2.5,"h":2.73,"l":2.49,"n":11016,"o":2.71,"t":"2026-05-26T04:00:00Z","v":1711428,"vw":2.56305},{"c":2.51,"h":2.55,"l":2.43,"n":7271,"o":2.47,"t":"2026-05-27T04:00:00Z","v":1170276,"vw":2.495175},{"c":2.63,"h":2.65,"l":2.5,"n":6715,"o":2.5,"t":"2026-05-28T04:00:00Z","v":995878,"vw":2.58653},{"c":2.55,"h":2.67,"l":2.5032,"n":4995,"o":2.61,"t":"2026-05-29T04:00:00Z","v":927576,"vw":2.556883},{"c":2.64,"h":2.7293,"l":2.57,"n":6725,"o":2.57,"t":"2026-06-01T04:00:00Z","v":1419669,"vw":2.659714},{"c":2.58,"h":2.725,"l":2.56,"n":5717,"o":2.64,"t":"2026-06-02T04:00:00Z","v":876823,"vw":2.645866},{"c":2.45,"h":2.61,"l":2.41,"n":8269,"o":2.58,"t":"2026-06-03T04:00:00Z","v":1075126,"vw":2.502936},{"c":2.46,"h":2.485,"l":2.39,"n":6252,"o":2.4,"t":"2026-06-04T04:00:00Z","v":635702,"vw":2.441976},{"c":2.25,"h":2.45,"l":2.21,"n":7268,"o":2.45,"t":"2026-06-05T04:00:00Z","v":969812,"vw":2.287783},{"c":2.22,"h":2.36,"l":2.2,"n":6023,"o":2.3,"t":"2026-06-08T04:00:00Z","v":841614,"vw":2.257482},{"c":2.09,"h":2.255,"l":2.0101,"n":7346,"o":2.22,"t":"2026-06-09T04:00:00Z","v":1563311,"vw":2.087984},{"c":2.01,"h":2.11,"l":2,"n":4830,"o":2.08,"t":"2026-06-10T04:00:00Z","v":801449,"vw":2.046517},{"c":2.01,"h":2.07,"l":1.96,"n":6902,"o":2,"t":"2026-06-11T04:00:00Z","v":1091135,"vw":2.016923},{"c":1.96,"h":2.1,"l":1.8701,"n":6859,"o":2.07,"t":"2026-06-12T04:00:00Z","v":1223973,"vw":1.949568},{"c":1.91,"h":2.08,"l":1.91,"n":6380,"o":1.97,"t":"2026-06-15T04:00:00Z","v":750221,"vw":1.973582},{"c":1.94,"h":2.01,"l":1.905,"n":5239,"o":1.91,"t":"2026-06-16T04:00:00Z","v":994468,"vw":1.950602},{"c":1.92,"h":2,"l":1.86,"n":4764,"o":1.95,"t":"2026-06-17T04:00:00Z","v":882446,"vw":1.926412},{"c":1.96,"h":2.03,"l":1.9,"n":5376,"o":1.93,"t":"2026-06-18T04:00:00Z","v":904901,"vw":1.951328},{"c":1.86,"h":1.94,"l":1.825,"n":6151,"o":1.94,"t":"2026-06-22T04:00:00Z","v":842138,"vw":1.881308},{"c":1.8,"h":1.9,"l":1.8,"n":4884,"o":1.83,"t":"2026-06-23T04:00:00Z","v":525116,"vw":1.841983},{"c":1.66,"h":1.8439,"l":1.63,"n":7275,"o":1.78,"t":"2026-06-24T04:00:00Z","v":1406747,"vw":1.697172},{"c":1.61,"h":1.75,"l":1.565,"n":5321,"o":1.69,"t":"2026-06-25T04:00:00Z","v":1166782,"vw":1.619888},{"c":1.71,"h":1.76,"l":1.61,"n":5930,"o":1.61,"t":"2026-06-26T04:00:00Z","v":8316957,"vw":1.707337},{"c":1.69,"h":1.74,"l":1.6337,"n":8323,"o":1.7,"t":"2026-06-29T04:00:00Z","v":1990109,"vw":1.695214},{"c":1.64,"h":1.795,"l":1.63,"n":6672,"o":1.7,"t":"2026-06-30T04:00:00Z","v":1380232,"vw":1.693888},{"c":1.59,"h":1.67,"l":1.58,"n":4508,"o":1.65,"t":"2026-07-01T04:00:00Z","v":700182,"vw":1.611998},{"c":1.65,"h":1.66,"l":1.58,"n":5447,"o":1.61,"t":"2026-07-02T04:00:00Z","v":909054,"vw":1.616013},{"c":1.71,"h":1.73,"l":1.639,"n":5295,"o":1.655,"t":"2026-07-06T04:00:00Z","v":801640,"vw":1.703541},{"c":1.77,"h":1.78,"l":1.6535,"n":4388,"o":1.74,"t":"2026-07-07T04:00:00Z","v":721068,"vw":1.716132},{"c":1.76,"h":1.83,"l":1.7324,"n":4384,"o":1.75,"t":"2026-07-08T04:00:00Z","v":812425,"vw":1.773433},{"c":1.68,"h":1.8287,"l":1.66,"n":7419,"o":1.76,"t":"2026-07-09T04:00:00Z","v":1305788,"vw":1.724435},{"c":1.6,"h":1.69,"l":1.51,"n":4885,"o":1.68,"t":"2026-07-10T04:00:00Z","v":1168084,"vw":1.575459},{"c":1.59,"h":1.72,"l":1.58,"n":5613,"o":1.61,"t":"2026-07-13T04:00:00Z","v":960603,"vw":1.636818},{"c":1.66,"h":1.67,"l":1.606,"n":7234,"o":1.65,"t":"2026-07-14T04:00:00Z","v":1548619,"vw":1.641196},{"c":1.63,"h":1.695,"l":1.565,"n":5863,"o":1.67,"t":"2026-07-15T04:00:00Z","v":819240,"vw":1.605005},{"c":1.56,"h":1.605,"l":1.55,"n":6578,"o":1.6,"t":"2026-07-16T04:00:00Z","v":710872,"vw":1.56964},{"c":1.57,"h":1.7,"l":1.5301,"n":6566,"o":1.535,"t":"2026-07-17T04:00:00Z","v":1367122,"vw":1.619556},{"c":1.46,"h":1.58,"l":1.44,"n":5167,"o":1.57,"t":"2026-07-20T04:00:00Z","v":1094660,"vw":1.492018},{"c":1.55,"h":1.62,"l":1.4811,"n":4342,"o":1.5,"t":"2026-07-21T04:00:00Z","v":841466,"vw":1.564695},{"c":1.71,"h":1.76,"l":1.55,"n":6531,"o":1.56,"t":"2026-07-22T04:00:00Z","v":1631038,"vw":1.695045},{"c":1.85,"h":1.86,"l":1.69,"n":5491,"o":1.71,"t":"2026-07-23T04:00:00Z","v":1135514,"vw":1.797231},{"c":1.685,"h":1.87,"l":1.665,"n":6728,"o":1.87,"t":"2026-07-24T04:00:00Z","v":990538,"vw":1.732581},{"c":1.555,"h":1.66,"l":1.55,"n":3403,"o":1.64,"t":"2026-07-27T04:00:00Z","v":579817,"vw":1.591775},{"c":1.48,"h":1.6,"l":1.46,"n":5538,"o":1.59,"t":"2026-07-28T04:00:00Z","v":1383553,"vw":1.499485},{"c":1.41,"h":1.55,"l":1.38,"n":5680,"o":1.55,"t":"2026-07-29T04:00:00Z","v":1457209,"vw":1.431386},{"c":1.56,"h":1.56,"l":1.422,"n":4094,"o":1.44,"t":"2026-07-30T04:00:00Z","v":654230,"vw":1.507865},{"c":1.51,"h":1.579,"l":1.46,"n":4892,"o":1.55,"t":"2026-07-31T04:00:00Z","v":577803,"vw":1.505874},{"c":1.52,"h":1.57,"l":1.49,"n":4437,"o":1.5,"t":"2026-08-03T04:00:00Z","v":557296,"vw":1.523394},{"c":1.62,"h":1.635,"l":1.55,"n":5403,"o":1.55,"t":"2026-08-04T04:00:00Z","v":842663,"vw":1.598911},{"c":1.55,"h":1.6184,"l":1.52,"n":19469,"o":1.61,"t":"2026-08-05T04:00:00Z","v":2153561,"vw":1.550548},{"c":1.63,"h":1.775,"l":1.58,"n":9880,"o":1.65,"t":"2026-08-06T04:00:00Z","v":1263366,"vw":1.67228},{"c":1.72,"h":1.74,"l":1.57,"n":5952,"o":1.63,"t":"2026-08-07T04:00:00Z","v":695933,"vw":1.681251},{"c":1.66,"h":1.73,"l":1.65,"n":3744,"o":1.71,"t":"2026-08-10T04:00:00Z","v":514673,"vw":1.672228},{"c":1.7,"h":1.72,"l":1.67,"n":2800,"o":1.68,"t":"2026-08-11T04:00:00Z","v":344618,"vw":1.696116},{"c":1.745,"h":1.765,"l":1.68,"n":3280,"o":1.71,"t":"2026-08-12T04:00:00Z","v":512758,"vw":1.71729},{"c":1.74,"h":1.78,"l":1.71,"n":3665,"o":1.75,"t":"2026-08-13T04:00:00Z","v":572261,"vw":1.746441},{"c":1.77,"h":1.785,"l":1.725,"n":3841,"o":1.73,"t":"2026-08-14T04:00:00Z","v":496892,"vw":1.767165},{"c":1.8,"h":1.8,"l":1.66,"n":3032,"o":1.76,"t":"2026-08-17T04:00:00Z","v":720723,"vw":1.722474},{"c":1.86,"h":1.95,"l":1.775,"n":5854,"o":1.79,"t":"2026-08-18T04:00:00Z","v":1456331,"vw":1.895326},{"c":1.86,"h":1.91,"l":1.82,"n":5294,"o":1.87,"t":"2026-08-19T04:00:00Z","v":856220,"vw":1.859617},{"c":1.92,"h":1.97,"l":1.785,"n":6316,"o":1.86,"t":"2026-08-20T04:00:00Z","v":1413194,"vw":1.889446},{"c":2.07,"h":2.099,"l":1.93,"n":5679,"o":1.93,"t":"2026-08-21T04:00:00Z","v":1163955,"vw":2.048112},{"c":1.89,"h":2.06,"l":1.86,"n":3973,"o":2.04,"t":"2026-08-24T04:00:00Z","v":909409,"vw":1.919593},{"c":1.91,"h":1.94,"l":1.87,"n":3121,"o":1.9,"t":"2026-08-25T04:00:00Z","v":561684,"vw":1.900951},{"c":1.88,"h":1.9799,"l":1.84,"n":3126,"o":1.91,"t":"2026-08-26T04:00:00Z","v":514045,"vw":1.88028},{"c":1.87,"h":1.9026,"l":1.84,"n":2770,"o":1.87,"t":"2026-08-27T04:00:00Z","v":353101,"vw":1.865406},{"c":1.86,"h":1.9,"l":1.8,"n":2366,"o":1.89,"t":"2026-08-28T04:00:00Z","v":599366,"vw":1.847157},{"c":1.87,"h":1.905,"l":1.81,"n":4527,"o":1.88,"t":"2026-08-31T04:00:00Z","v":680309,"vw":1.863177},{"c":1.82,"h":1.88,"l":1.811,"n":3452,"o":1.88,"t":"2026-09-01T04:00:00Z","v":477078,"vw":1.842717},{"c":1.9,"h":1.93,"l":1.79,"n":3278,"o":1.82,"t":"2026-09-02T04:00:00Z","v":613320,"vw":1.877257},{"c":1.83,"h":1.92,"l":1.82,"n":2856,"o":1.91,"t":"2026-09-03T04:00:00Z","v":402278,"vw":1.861946},{"c":1.83,"h":1.86,"l":1.805,"n":2780,"o":1.83,"t":"2026-09-04T04:00:00Z","v":661434,"vw":1.829554},{"c":1.76,"h":1.875,"l":1.73,"n":3887,"o":1.83,"t":"2026-09-08T04:00:00Z","v":554840,"vw":1.806003},{"c":1.83,"h":1.865,"l":1.74,"n":4165,"o":1.77,"t":"2026-09-09T04:00:00Z","v":710443,"vw":1.824755},{"c":2.03,"h":2.06,"l":1.8601,"n":4717,"o":1.95,"t":"2026-09-10T04:00:00Z","v":1389885,"vw":1.980208},{"c":2.01,"h":2.07,"l":1.97,"n":4900,"o":2.04,"t":"2026-09-11T04:00:00Z","v":967557,"vw":2.026347},{"c":1.95,"h":2.01,"l":1.92,"n":3829,"o":2.01,"t":"2026-09-14T04:00:00Z","v":599524,"vw":1.962744},{"c":1.91,"h":1.9691,"l":1.88,"n":4280,"o":1.93,"t":"2026-09-15T04:00:00Z","v":515402,"vw":1.917803},{"c":1.9,"h":2,"l":1.86,"n":5294,"o":1.89,"t":"2026-09-16T04:00:00Z","v":686925,"vw":1.935828},{"c":1.88,"h":1.945,"l":1.875,"n":3401,"o":1.94,"t":"2026-09-17T04:00:00Z","v":475771,"vw":1.917483},{"c":2.16,"h":2.205,"l":1.86,"n":7241,"o":1.9,"t":"2026-09-18T04:00:00Z","v":2672632,"vw":2.099712},{"c":2.09,"h":2.22,"l":2.06,"n":6283,"o":2.15,"t":"2026-09-21T04:00:00Z","v":1454136,"vw":2.152796},{"c":2.115,"h":2.16,"l":2.074,"n":4108,"o":2.09,"t":"2026-09-22T04:00:00Z","v":814924,"vw":2.11691},{"c":1.9,"h":2.09,"l":1.89,"n":6344,"o":2.09,"t":"2026-09-23T04:00:00Z","v":1173517,"vw":1.946329},{"c":1.77,"h":1.93,"l":1.74,"n":3825,"o":1.88,"t":"2026-09-24T04:00:00Z","v":1015651,"vw":1.797238},{"c":1.79,"h":1.815,"l":1.72,"n":3708,"o":1.76,"t":"2026-09-25T04:00:00Z","v":577978,"vw":1.779526},{"c":1.845,"h":1.98,"l":1.78,"n":5837,"o":1.84,"t":"2026-09-28T04:00:00Z","v":1052346,"vw":1.903942},{"c":1.83,"h":1.8496,"l":1.795,"n":3733,"o":1.83,"t":"2026-09-29T04:00:00Z","v":547085,"vw":1.820203},{"c":1.78,"h":1.855,"l":1.77,"n":3913,"o":1.83,"t":"2026-09-30T04:00:00Z","v":530089,"vw":1.811086},{"c":1.73,"h":1.78,"l":1.695,"n":4395,"o":1.78,"t":"2026-10-01T04:00:00Z","v":780992,"vw":1.727987},{"c":1.72,"h":1.735,"l":1.68,"n":2625,"o":1.73,"t":"2026-10-02T04:00:00Z","v":503439,"vw":1.708764},{"c":1.76,"h":1.79,"l":1.67,"n":2555,"o":1.7,"t":"2026-10-05T04:00:00Z","v":556200,"vw":1.739909},{"c":1.79,"h":1.8,"l":1.74,"n":2959,"o":1.75,"t":"2026-10-06T04:00:00Z","v":382589,"vw":1.771},{"c":1.75,"h":1.8,"l":1.73,"n":1765,"o":1.8,"t":"2026-10-07T04:00:00Z","v":316716,"vw":1.755912},{"c":1.73,"h":1.78,"l":1.715,"n":2021,"o":1.73,"t":"2026-10-08T04:00:00Z","v":621777,"vw":1.737808},{"c":1.66,"h":1.73,"l":1.65,"n":4037,"o":1.73,"t":"2026-10-09T04:00:00Z","v":898824,"vw":1.673641},{"c":1.6,"h":1.65,"l":1.575,"n":3394,"o":1.64,"t":"2026-10-12T04:00:00Z","v":600758,"vw":1.601713},{"c":1.56,"h":1.6,"l":1.55,"n":5880,"o":1.6,"t":"2026-10-13T04:00:00Z","v":457345,"vw":1.568411},{"c":1.43,"h":1.57,"l":1.4,"n":3668,"o":1.57,"t":"2026-10-14T04:00:00Z","v":889615,"vw":1.460885},{"c":1.445,"h":1.47,"l":1.38,"n":2762,"o":1.4,"t":"2026-10-15T04:00:00Z","v":639610,"vw":1.424595},{"c":1.46,"h":1.54,"l":1.435,"n":4653,"o":1.46,"t":"2026-10-16T04:00:00Z","v":701000,"vw":1.480169},{"c":1.37,"h":1.4851,"l":1.36,"n":2368,"o":1.46,"t":"2026-10-19T04:00:00Z","v":543067,"vw":1.412023},{"c":1.37,"h":1.395,"l":1.285,"n":3840,"o":1.38,"t":"2026-10-20T04:00:00Z","v":769075,"vw":1.351467},{"c":1.27,"h":1.385,"l":1.255,"n":5846,"o":1.37,"t":"2026-10-21T04:00:00Z","v":1464958,"vw":1.309148}],"volatilityBars":[{"c":2.17,"h":2.17,"l":2.17,"n":3,"o":2.17,"t":"2026-09-21T08:00:00Z","v":220,"vw":2.17},{"c":2.16,"h":2.16,"l":2.16,"n":7,"o":2.16,"t":"2026-09-21T10:30:00Z","v":3514,"vw":2.16},{"c":2.16,"h":2.16,"l":2.15,"n":4,"o":2.15,"t":"2026-09-21T11:00:00Z","v":654,"vw":2.158333},{"c":2.158,"h":2.16,"l":2.158,"n":7,"o":2.16,"t":"2026-09-21T11:30:00Z","v":4530,"vw":2.159111},{"c":2.16,"h":2.16,"l":2.16,"n":3,"o":2.16,"t":"2026-09-21T11:45:00Z","v":4500,"vw":2.16},{"c":2.15,"h":2.16,"l":2.15,"n":10,"o":2.16,"t":"2026-09-21T12:00:00Z","v":11300,"vw":2.155396},{"c":2.145,"h":2.15,"l":2.145,"n":9,"o":2.15,"t":"2026-09-21T12:15:00Z","v":11300,"vw":2.149558},{"c":2.1485,"h":2.1485,"l":2.14,"n":3,"o":2.14,"t":"2026-09-21T12:30:00Z","v":3500,"vw":2.147286},{"c":2.148,"h":2.15,"l":2.148,"n":4,"o":2.15,"t":"2026-09-21T12:45:00Z","v":600,"vw":2.149033},{"c":2.145,"h":2.145,"l":2.14,"n":5,"o":2.1406,"t":"2026-09-21T13:00:00Z","v":1631,"vw":2.141199},{"c":2.14,"h":2.14,"l":2.14,"n":3,"o":2.14,"t":"2026-09-21T13:15:00Z","v":465,"vw":2.14},{"c":2.11,"h":2.19,"l":2.11,"n":438,"o":2.15,"t":"2026-09-21T13:30:00Z","v":111699,"vw":2.148934},{"c":2.115,"h":2.13,"l":2.09,"n":179,"o":2.1102,"t":"2026-09-21T13:45:00Z","v":89520,"vw":2.106023},{"c":2.125,"h":2.1299,"l":2.09,"n":158,"o":2.11,"t":"2026-09-21T14:00:00Z","v":22693,"vw":2.106293},{"c":2.135,"h":2.14,"l":2.12,"n":77,"o":2.125,"t":"2026-09-21T14:15:00Z","v":21467,"vw":2.129932},{"c":2.095,"h":2.12,"l":2.095,"n":93,"o":2.12,"t":"2026-09-21T14:30:00Z","v":15163,"vw":2.108177},{"c":2.095,"h":2.0983,"l":2.09,"n":81,"o":2.095,"t":"2026-09-21T14:45:00Z","v":19020,"vw":2.092209},{"c":2.125,"h":2.13,"l":2.0918,"n":124,"o":2.0918,"t":"2026-09-21T15:00:00Z","v":26394,"vw":2.109853},{"c":2.1251,"h":2.13,"l":2.12,"n":50,"o":2.125,"t":"2026-09-21T15:15:00Z","v":8500,"vw":2.124864},{"c":2.13,"h":2.13,"l":2.12,"n":41,"o":2.1217,"t":"2026-09-21T15:30:00Z","v":4139,"vw":2.125355},{"c":2.195,"h":2.195,"l":2.125,"n":255,"o":2.125,"t":"2026-09-21T15:45:00Z","v":78650,"vw":2.159892},{"c":2.19,"h":2.22,"l":2.17,"n":361,"o":2.195,"t":"2026-09-21T16:00:00Z","v":166323,"vw":2.189131},{"c":2.195,"h":2.205,"l":2.155,"n":518,"o":2.19,"t":"2026-09-21T16:15:00Z","v":148456,"vw":2.182148},{"c":2.19,"h":2.205,"l":2.16,"n":321,"o":2.2,"t":"2026-09-21T16:30:00Z","v":68305,"vw":2.185307},{"c":2.1984,"h":2.1984,"l":2.18,"n":98,"o":2.185,"t":"2026-09-21T16:45:00Z","v":8897,"vw":2.190866},{"c":2.17,"h":2.2,"l":2.17,"n":167,"o":2.19,"t":"2026-09-21T17:00:00Z","v":23151,"vw":2.189232},{"c":2.18,"h":2.1884,"l":2.17,"n":139,"o":2.1702,"t":"2026-09-21T17:15:00Z","v":18453,"vw":2.18103},{"c":2.185,"h":2.19,"l":2.18,"n":55,"o":2.18,"t":"2026-09-21T17:30:00Z","v":5282,"vw":2.183098},{"c":2.19,"h":2.195,"l":2.18,"n":247,"o":2.1899,"t":"2026-09-21T17:45:00Z","v":33158,"vw":2.188734},{"c":2.175,"h":2.185,"l":2.17,"n":298,"o":2.185,"t":"2026-09-21T18:00:00Z","v":46051,"vw":2.178019},{"c":2.185,"h":2.215,"l":2.18,"n":539,"o":2.18,"t":"2026-09-21T18:15:00Z","v":104386,"vw":2.202223},{"c":2.1825,"h":2.185,"l":2.165,"n":142,"o":2.18,"t":"2026-09-21T18:30:00Z","v":32691,"vw":2.17339},{"c":2.185,"h":2.1891,"l":2.18,"n":71,"o":2.1801,"t":"2026-09-21T18:45:00Z","v":10503,"vw":2.18432},{"c":2.15,"h":2.185,"l":2.15,"n":158,"o":2.185,"t":"2026-09-21T19:00:00Z","v":30693,"vw":2.165772},{"c":2.13,"h":2.165,"l":2.13,"n":252,"o":2.155,"t":"2026-09-21T19:15:00Z","v":59908,"vw":2.147912},{"c":2.12,"h":2.13,"l":2.11,"n":291,"o":2.13,"t":"2026-09-21T19:30:00Z","v":35864,"vw":2.121909},{"c":2.08,"h":2.125,"l":2.06,"n":741,"o":2.12,"t":"2026-09-21T19:45:00Z","v":167810,"vw":2.091142},{"c":2.09,"h":2.09,"l":2.09,"n":8,"o":2.09,"t":"2026-09-21T20:00:00Z","v":42930,"vw":2.09},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-09-21T21:00:00Z","v":1500,"vw":2.12},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-09-21T22:15:00Z","v":100,"vw":2.13},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-09-22T08:15:00Z","v":500,"vw":2.16},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-09-22T08:45:00Z","v":400,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-09-22T11:15:00Z","v":500,"vw":2.11},{"c":2.115,"h":2.13,"l":2.09,"n":147,"o":2.09,"t":"2026-09-22T13:30:00Z","v":52909,"vw":2.110655},{"c":2.12,"h":2.13,"l":2.09,"n":324,"o":2.1162,"t":"2026-09-22T13:45:00Z","v":81965,"vw":2.106313},{"c":2.125,"h":2.125,"l":2.1042,"n":89,"o":2.12,"t":"2026-09-22T14:00:00Z","v":11168,"vw":2.113585},{"c":2.125,"h":2.1285,"l":2.12,"n":44,"o":2.125,"t":"2026-09-22T14:15:00Z","v":3958,"vw":2.124684},{"c":2.105,"h":2.13,"l":2.104,"n":134,"o":2.125,"t":"2026-09-22T14:30:00Z","v":13276,"vw":2.118606},{"c":2.12,"h":2.1287,"l":2.11,"n":150,"o":2.11,"t":"2026-09-22T14:45:00Z","v":29373,"vw":2.120065},{"c":2.125,"h":2.16,"l":2.124,"n":362,"o":2.13,"t":"2026-09-22T15:00:00Z","v":73536,"vw":2.143076},{"c":2.12,"h":2.129,"l":2.12,"n":53,"o":2.125,"t":"2026-09-22T15:15:00Z","v":9131,"vw":2.124984},{"c":2.115,"h":2.125,"l":2.11,"n":56,"o":2.125,"t":"2026-09-22T15:30:00Z","v":5424,"vw":2.116255},{"c":2.14,"h":2.14,"l":2.11,"n":89,"o":2.115,"t":"2026-09-22T15:45:00Z","v":15595,"vw":2.121869},{"c":2.135,"h":2.15,"l":2.13,"n":116,"o":2.14,"t":"2026-09-22T16:00:00Z","v":110920,"vw":2.140037},{"c":2.115,"h":2.135,"l":2.11,"n":69,"o":2.1327,"t":"2026-09-22T16:15:00Z","v":8409,"vw":2.124702},{"c":2.125,"h":2.125,"l":2.115,"n":52,"o":2.115,"t":"2026-09-22T16:30:00Z","v":11943,"vw":2.116407},{"c":2.13,"h":2.135,"l":2.1249,"n":92,"o":2.125,"t":"2026-09-22T16:45:00Z","v":12187,"vw":2.127517},{"c":2.1191,"h":2.13,"l":2.11,"n":91,"o":2.125,"t":"2026-09-22T17:00:00Z","v":11491,"vw":2.118475},{"c":2.115,"h":2.12,"l":2.11,"n":33,"o":2.115,"t":"2026-09-22T17:15:00Z","v":2653,"vw":2.114065},{"c":2.1299,"h":2.13,"l":2.115,"n":66,"o":2.115,"t":"2026-09-22T17:30:00Z","v":5368,"vw":2.121088},{"c":2.13,"h":2.13,"l":2.125,"n":130,"o":2.125,"t":"2026-09-22T17:45:00Z","v":14982,"vw":2.128847},{"c":2.125,"h":2.13,"l":2.1201,"n":48,"o":2.13,"t":"2026-09-22T18:00:00Z","v":4575,"vw":2.125215},{"c":2.13,"h":2.135,"l":2.12,"n":146,"o":2.125,"t":"2026-09-22T18:15:00Z","v":21290,"vw":2.129286},{"c":2.115,"h":2.1291,"l":2.115,"n":110,"o":2.1291,"t":"2026-09-22T18:30:00Z","v":9872,"vw":2.120345},{"c":2.115,"h":2.12,"l":2.1101,"n":36,"o":2.115,"t":"2026-09-22T18:45:00Z","v":13670,"vw":2.114171},{"c":2.12,"h":2.12,"l":2.115,"n":65,"o":2.12,"t":"2026-09-22T19:00:00Z","v":4345,"vw":2.116893},{"c":2.095,"h":2.12,"l":2.09,"n":202,"o":2.115,"t":"2026-09-22T19:15:00Z","v":29149,"vw":2.106137},{"c":2.075,"h":2.0987,"l":2.074,"n":246,"o":2.095,"t":"2026-09-22T19:30:00Z","v":80775,"vw":2.083441},{"c":2.115,"h":2.13,"l":2.0742,"n":935,"o":2.075,"t":"2026-09-22T19:45:00Z","v":117522,"vw":2.105917},{"c":2.115,"h":2.115,"l":2.115,"n":5,"o":2.115,"t":"2026-09-22T20:00:00Z","v":42674,"vw":2.115},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-09-22T20:15:00Z","v":300,"vw":2.13},{"c":2.1821,"h":2.2,"l":2.13,"n":3,"o":2.13,"t":"2026-09-22T20:30:00Z","v":8300,"vw":2.190943},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-09-22T20:45:00Z","v":150,"vw":2.14},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-09-22T21:30:00Z","v":1000,"vw":2.18},{"c":2.168,"h":2.168,"l":2.1671,"n":2,"o":2.1671,"t":"2026-09-22T22:45:00Z","v":220,"vw":2.167591},{"c":2.1482,"h":2.1482,"l":2.1482,"n":1,"o":2.1482,"t":"2026-09-23T11:00:00Z","v":300,"vw":2.1482},{"c":2.1,"h":2.1,"l":2.0814,"n":5,"o":2.0814,"t":"2026-09-23T11:15:00Z","v":1104,"vw":2.084788},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-09-23T11:30:00Z","v":500,"vw":2.09},{"c":2.14,"h":2.14,"l":2.08,"n":8,"o":2.08,"t":"2026-09-23T12:15:00Z","v":2652,"vw":2.136701},{"c":1.9779,"h":2.09,"l":1.97,"n":587,"o":2.09,"t":"2026-09-23T13:30:00Z","v":112321,"vw":2.01662},{"c":1.98,"h":1.9899,"l":1.9727,"n":240,"o":1.98,"t":"2026-09-23T13:45:00Z","v":46843,"vw":1.978703},{"c":1.955,"h":1.975,"l":1.95,"n":193,"o":1.975,"t":"2026-09-23T14:00:00Z","v":36964,"vw":1.961594},{"c":1.965,"h":1.97,"l":1.95,"n":233,"o":1.955,"t":"2026-09-23T14:15:00Z","v":23920,"vw":1.957959},{"c":1.96,"h":1.985,"l":1.955,"n":338,"o":1.97,"t":"2026-09-23T14:30:00Z","v":52858,"vw":1.971359},{"c":1.955,"h":1.96,"l":1.945,"n":289,"o":1.955,"t":"2026-09-23T14:45:00Z","v":64973,"vw":1.952735},{"c":1.995,"h":2,"l":1.955,"n":250,"o":1.955,"t":"2026-09-23T15:00:00Z","v":77395,"vw":1.97151},{"c":1.995,"h":2,"l":1.975,"n":265,"o":1.995,"t":"2026-09-23T15:15:00Z","v":29169,"vw":1.986164},{"c":1.995,"h":2.01,"l":1.99,"n":157,"o":1.99,"t":"2026-09-23T15:30:00Z","v":11994,"vw":1.998537},{"c":1.985,"h":2,"l":1.985,"n":170,"o":2,"t":"2026-09-23T15:45:00Z","v":12316,"vw":1.988098},{"c":1.99,"h":1.99,"l":1.9815,"n":133,"o":1.985,"t":"2026-09-23T16:00:00Z","v":10097,"vw":1.985898},{"c":1.95,"h":1.99,"l":1.95,"n":170,"o":1.985,"t":"2026-09-23T16:15:00Z","v":12662,"vw":1.9757},{"c":1.94,"h":1.9592,"l":1.94,"n":129,"o":1.95,"t":"2026-09-23T16:30:00Z","v":45546,"vw":1.949753},{"c":1.96,"h":1.96,"l":1.935,"n":275,"o":1.945,"t":"2026-09-23T16:45:00Z","v":77175,"vw":1.945719},{"c":1.9299,"h":1.955,"l":1.92,"n":178,"o":1.955,"t":"2026-09-23T17:00:00Z","v":81266,"vw":1.925791},{"c":1.9202,"h":1.935,"l":1.92,"n":138,"o":1.9299,"t":"2026-09-23T17:15:00Z","v":21573,"vw":1.924093},{"c":1.925,"h":1.925,"l":1.91,"n":139,"o":1.92,"t":"2026-09-23T17:30:00Z","v":25308,"vw":1.919266},{"c":1.91,"h":1.925,"l":1.91,"n":160,"o":1.925,"t":"2026-09-23T17:45:00Z","v":9441,"vw":1.916077},{"c":1.915,"h":1.92,"l":1.91,"n":150,"o":1.915,"t":"2026-09-23T18:00:00Z","v":20038,"vw":1.915737},{"c":1.92,"h":1.92,"l":1.91,"n":101,"o":1.915,"t":"2026-09-23T18:15:00Z","v":4907,"vw":1.916172},{"c":1.915,"h":1.93,"l":1.9101,"n":313,"o":1.915,"t":"2026-09-23T18:30:00Z","v":43543,"vw":1.919473},{"c":1.93,"h":1.93,"l":1.9118,"n":131,"o":1.92,"t":"2026-09-23T18:45:00Z","v":13130,"vw":1.919959},{"c":1.92,"h":1.93,"l":1.915,"n":183,"o":1.9292,"t":"2026-09-23T19:00:00Z","v":25479,"vw":1.921652},{"c":1.915,"h":1.925,"l":1.915,"n":239,"o":1.92,"t":"2026-09-23T19:15:00Z","v":36709,"vw":1.919384},{"c":1.92,"h":1.92,"l":1.91,"n":149,"o":1.91,"t":"2026-09-23T19:30:00Z","v":28111,"vw":1.91636},{"c":1.9,"h":1.93,"l":1.89,"n":738,"o":1.915,"t":"2026-09-23T19:45:00Z","v":181877,"vw":1.911357},{"c":1.9,"h":1.93,"l":1.9,"n":12,"o":1.9,"t":"2026-09-23T20:00:00Z","v":59119,"vw":1.900051},{"c":1.93,"h":1.93,"l":1.93,"n":2,"o":1.93,"t":"2026-09-23T20:30:00Z","v":206,"vw":1.93},{"c":1.9,"h":1.905,"l":1.9,"n":3,"o":1.905,"t":"2026-09-23T23:30:00Z","v":367,"vw":1.903406},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-09-24T11:45:00Z","v":300,"vw":1.9},{"c":1.91,"h":1.914,"l":1.9,"n":4,"o":1.9,"t":"2026-09-24T12:15:00Z","v":4000,"vw":1.9058},{"c":1.92,"h":1.93,"l":1.86,"n":180,"o":1.88,"t":"2026-09-24T13:30:00Z","v":45164,"vw":1.894339},{"c":1.905,"h":1.92,"l":1.9,"n":21,"o":1.92,"t":"2026-09-24T13:45:00Z","v":2374,"vw":1.91097},{"c":1.92,"h":1.92,"l":1.9,"n":130,"o":1.9084,"t":"2026-09-24T14:00:00Z","v":13815,"vw":1.907208},{"c":1.9008,"h":1.915,"l":1.9008,"n":108,"o":1.915,"t":"2026-09-24T14:15:00Z","v":17951,"vw":1.909687},{"c":1.905,"h":1.911,"l":1.904,"n":78,"o":1.905,"t":"2026-09-24T14:30:00Z","v":12318,"vw":1.908306},{"c":1.885,"h":1.905,"l":1.875,"n":99,"o":1.905,"t":"2026-09-24T14:45:00Z","v":13157,"vw":1.885667},{"c":1.87,"h":1.885,"l":1.87,"n":26,"o":1.885,"t":"2026-09-24T15:00:00Z","v":1110,"vw":1.877756},{"c":1.875,"h":1.8799,"l":1.865,"n":127,"o":1.875,"t":"2026-09-24T15:15:00Z","v":45581,"vw":1.874585},{"c":1.865,"h":1.88,"l":1.86,"n":111,"o":1.875,"t":"2026-09-24T15:30:00Z","v":22435,"vw":1.868294},{"c":1.835,"h":1.865,"l":1.83,"n":181,"o":1.865,"t":"2026-09-24T15:45:00Z","v":57153,"vw":1.838133},{"c":1.839,"h":1.8399,"l":1.83,"n":60,"o":1.835,"t":"2026-09-24T16:00:00Z","v":7804,"vw":1.836254},{"c":1.835,"h":1.84,"l":1.83,"n":148,"o":1.835,"t":"2026-09-24T16:15:00Z","v":40653,"vw":1.836919},{"c":1.815,"h":1.835,"l":1.81,"n":141,"o":1.835,"t":"2026-09-24T16:30:00Z","v":34907,"vw":1.823162},{"c":1.815,"h":1.8187,"l":1.81,"n":34,"o":1.815,"t":"2026-09-24T16:45:00Z","v":6289,"vw":1.814902},{"c":1.8,"h":1.82,"l":1.8,"n":73,"o":1.815,"t":"2026-09-24T17:00:00Z","v":12743,"vw":1.808373},{"c":1.79,"h":1.805,"l":1.79,"n":100,"o":1.8,"t":"2026-09-24T17:15:00Z","v":32964,"vw":1.795559},{"c":1.79,"h":1.7999,"l":1.79,"n":67,"o":1.795,"t":"2026-09-24T17:30:00Z","v":21322,"vw":1.794006},{"c":1.79,"h":1.799,"l":1.79,"n":73,"o":1.795,"t":"2026-09-24T17:45:00Z","v":22447,"vw":1.791721},{"c":1.79,"h":1.7985,"l":1.79,"n":47,"o":1.79,"t":"2026-09-24T18:00:00Z","v":15358,"vw":1.792019},{"c":1.775,"h":1.8,"l":1.77,"n":89,"o":1.79,"t":"2026-09-24T18:15:00Z","v":18206,"vw":1.782807},{"c":1.765,"h":1.7787,"l":1.74,"n":404,"o":1.77,"t":"2026-09-24T18:30:00Z","v":145012,"vw":1.754141},{"c":1.7899,"h":1.7899,"l":1.75,"n":187,"o":1.765,"t":"2026-09-24T18:45:00Z","v":50737,"vw":1.771956},{"c":1.785,"h":1.79,"l":1.77,"n":166,"o":1.785,"t":"2026-09-24T19:00:00Z","v":28749,"vw":1.776186},{"c":1.785,"h":1.8,"l":1.78,"n":138,"o":1.785,"t":"2026-09-24T19:15:00Z","v":35671,"vw":1.78915},{"c":1.765,"h":1.785,"l":1.7601,"n":167,"o":1.78,"t":"2026-09-24T19:30:00Z","v":37840,"vw":1.773019},{"c":1.77,"h":1.775,"l":1.74,"n":693,"o":1.765,"t":"2026-09-24T19:45:00Z","v":232194,"vw":1.754638},{"c":1.7698,"h":1.77,"l":1.7698,"n":6,"o":1.77,"t":"2026-09-24T20:00:00Z","v":30638,"vw":1.769996},{"c":1.8,"h":1.8,"l":1.77,"n":2,"o":1.77,"t":"2026-09-24T20:30:00Z","v":1000,"vw":1.7949},{"c":1.7609,"h":1.7662,"l":1.7609,"n":2,"o":1.7662,"t":"2026-09-24T22:15:00Z","v":1455,"vw":1.764543},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-09-25T10:45:00Z","v":2500,"vw":1.8},{"c":1.8,"h":1.8,"l":1.78,"n":16,"o":1.78,"t":"2026-09-25T11:30:00Z","v":2115,"vw":1.798947},{"c":1.78,"h":1.78,"l":1.78,"n":10,"o":1.78,"t":"2026-09-25T11:45:00Z","v":561,"vw":1.78},{"c":1.8165,"h":1.8165,"l":1.8165,"n":2,"o":1.8165,"t":"2026-09-25T13:00:00Z","v":1543,"vw":1.8165},{"c":1.7758,"h":1.785,"l":1.74,"n":164,"o":1.76,"t":"2026-09-25T13:30:00Z","v":48609,"vw":1.766966},{"c":1.755,"h":1.775,"l":1.755,"n":242,"o":1.775,"t":"2026-09-25T13:45:00Z","v":41408,"vw":1.766625},{"c":1.745,"h":1.75,"l":1.72,"n":184,"o":1.75,"t":"2026-09-25T14:00:00Z","v":27722,"vw":1.736975},{"c":1.765,"h":1.775,"l":1.735,"n":137,"o":1.74,"t":"2026-09-25T14:15:00Z","v":29287,"vw":1.752902},{"c":1.785,"h":1.785,"l":1.765,"n":110,"o":1.765,"t":"2026-09-25T14:30:00Z","v":21230,"vw":1.771392},{"c":1.785,"h":1.79,"l":1.78,"n":150,"o":1.785,"t":"2026-09-25T14:45:00Z","v":35431,"vw":1.780761},{"c":1.8,"h":1.8,"l":1.785,"n":95,"o":1.7877,"t":"2026-09-25T15:00:00Z","v":21954,"vw":1.790617},{"c":1.805,"h":1.815,"l":1.8,"n":94,"o":1.8,"t":"2026-09-25T15:15:00Z","v":10440,"vw":1.807279},{"c":1.81,"h":1.81,"l":1.805,"n":40,"o":1.805,"t":"2026-09-25T15:30:00Z","v":14494,"vw":1.80725},{"c":1.81,"h":1.81,"l":1.785,"n":254,"o":1.81,"t":"2026-09-25T15:45:00Z","v":44619,"vw":1.80052},{"c":1.8,"h":1.81,"l":1.8,"n":61,"o":1.805,"t":"2026-09-25T16:00:00Z","v":12180,"vw":1.806095},{"c":1.7999,"h":1.8033,"l":1.795,"n":58,"o":1.8033,"t":"2026-09-25T16:15:00Z","v":3489,"vw":1.798276},{"c":1.7982,"h":1.8,"l":1.7901,"n":47,"o":1.7901,"t":"2026-09-25T16:30:00Z","v":9668,"vw":1.791589},{"c":1.79,"h":1.8,"l":1.79,"n":31,"o":1.7982,"t":"2026-09-25T16:45:00Z","v":2928,"vw":1.793439},{"c":1.785,"h":1.8,"l":1.785,"n":59,"o":1.79,"t":"2026-09-25T17:00:00Z","v":4743,"vw":1.787748},{"c":1.775,"h":1.79,"l":1.775,"n":55,"o":1.79,"t":"2026-09-25T17:15:00Z","v":5452,"vw":1.781568},{"c":1.775,"h":1.78,"l":1.7737,"n":40,"o":1.7737,"t":"2026-09-25T17:30:00Z","v":7160,"vw":1.774806},{"c":1.77,"h":1.78,"l":1.77,"n":88,"o":1.775,"t":"2026-09-25T17:45:00Z","v":16076,"vw":1.771738},{"c":1.775,"h":1.78,"l":1.765,"n":122,"o":1.77,"t":"2026-09-25T18:00:00Z","v":24215,"vw":1.770341},{"c":1.775,"h":1.78,"l":1.775,"n":71,"o":1.78,"t":"2026-09-25T18:15:00Z","v":5870,"vw":1.777178},{"c":1.765,"h":1.78,"l":1.76,"n":95,"o":1.78,"t":"2026-09-25T18:30:00Z","v":11871,"vw":1.76794},{"c":1.79,"h":1.79,"l":1.765,"n":156,"o":1.765,"t":"2026-09-25T18:45:00Z","v":23694,"vw":1.77586},{"c":1.7884,"h":1.795,"l":1.78,"n":78,"o":1.79,"t":"2026-09-25T19:00:00Z","v":15062,"vw":1.784925},{"c":1.78,"h":1.79,"l":1.78,"n":93,"o":1.785,"t":"2026-09-25T19:15:00Z","v":10385,"vw":1.787919},{"c":1.79,"h":1.79,"l":1.78,"n":80,"o":1.785,"t":"2026-09-25T19:30:00Z","v":8539,"vw":1.785055},{"c":1.8,"h":1.8,"l":1.785,"n":527,"o":1.79,"t":"2026-09-25T19:45:00Z","v":68122,"vw":1.793525},{"c":1.79,"h":1.79,"l":1.79,"n":4,"o":1.79,"t":"2026-09-25T20:00:00Z","v":31298,"vw":1.79},{"c":1.8055,"h":1.8055,"l":1.8055,"n":1,"o":1.8055,"t":"2026-09-25T20:15:00Z","v":100,"vw":1.8055},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-09-28T11:45:00Z","v":100,"vw":1.85},{"c":1.8452,"h":1.8452,"l":1.83,"n":12,"o":1.83,"t":"2026-09-28T12:00:00Z","v":2213,"vw":1.835588},{"c":1.83,"h":1.8438,"l":1.83,"n":15,"o":1.8438,"t":"2026-09-28T12:15:00Z","v":9536,"vw":1.834709},{"c":1.81,"h":1.83,"l":1.81,"n":4,"o":1.83,"t":"2026-09-28T12:45:00Z","v":10150,"vw":1.829802},{"c":1.85,"h":1.85,"l":1.84,"n":7,"o":1.84,"t":"2026-09-28T13:15:00Z","v":743,"vw":1.848249},{"c":1.789,"h":1.84,"l":1.78,"n":164,"o":1.82,"t":"2026-09-28T13:30:00Z","v":41457,"vw":1.816305},{"c":1.865,"h":1.8694,"l":1.789,"n":610,"o":1.79,"t":"2026-09-28T13:45:00Z","v":103712,"vw":1.837627},{"c":1.959,"h":1.9799,"l":1.855,"n":1002,"o":1.86,"t":"2026-09-28T14:00:00Z","v":215828,"vw":1.939736},{"c":1.92,"h":1.955,"l":1.92,"n":204,"o":1.95,"t":"2026-09-28T14:15:00Z","v":44857,"vw":1.940649},{"c":1.92,"h":1.95,"l":1.92,"n":163,"o":1.93,"t":"2026-09-28T14:30:00Z","v":26262,"vw":1.935393},{"c":1.925,"h":1.93,"l":1.92,"n":137,"o":1.9293,"t":"2026-09-28T14:45:00Z","v":27529,"vw":1.924486},{"c":1.92,"h":1.93,"l":1.91,"n":112,"o":1.93,"t":"2026-09-28T15:00:00Z","v":15925,"vw":1.91562},{"c":1.92,"h":1.93,"l":1.91,"n":323,"o":1.91,"t":"2026-09-28T15:15:00Z","v":43821,"vw":1.920575},{"c":1.965,"h":1.97,"l":1.915,"n":622,"o":1.93,"t":"2026-09-28T15:30:00Z","v":104265,"vw":1.941427},{"c":1.94,"h":1.98,"l":1.94,"n":249,"o":1.97,"t":"2026-09-28T15:45:00Z","v":60488,"vw":1.965826},{"c":1.92,"h":1.95,"l":1.92,"n":108,"o":1.9408,"t":"2026-09-28T16:00:00Z","v":14479,"vw":1.92868},{"c":1.9199,"h":1.93,"l":1.915,"n":188,"o":1.92,"t":"2026-09-28T16:15:00Z","v":29345,"vw":1.919546},{"c":1.895,"h":1.915,"l":1.8901,"n":151,"o":1.9136,"t":"2026-09-28T16:30:00Z","v":30534,"vw":1.89676},{"c":1.895,"h":1.9,"l":1.885,"n":107,"o":1.9,"t":"2026-09-28T16:45:00Z","v":10246,"vw":1.891047},{"c":1.895,"h":1.895,"l":1.89,"n":52,"o":1.89,"t":"2026-09-28T17:00:00Z","v":3902,"vw":1.892759},{"c":1.885,"h":1.8984,"l":1.885,"n":83,"o":1.895,"t":"2026-09-28T17:15:00Z","v":9664,"vw":1.892179},{"c":1.885,"h":1.89,"l":1.87,"n":89,"o":1.885,"t":"2026-09-28T17:30:00Z","v":9085,"vw":1.878937},{"c":1.89,"h":1.9,"l":1.885,"n":121,"o":1.885,"t":"2026-09-28T17:45:00Z","v":26647,"vw":1.89184},{"c":1.88,"h":1.895,"l":1.875,"n":108,"o":1.895,"t":"2026-09-28T18:00:00Z","v":23275,"vw":1.885827},{"c":1.885,"h":1.89,"l":1.875,"n":59,"o":1.875,"t":"2026-09-28T18:15:00Z","v":7563,"vw":1.88132},{"c":1.89,"h":1.89,"l":1.88,"n":109,"o":1.89,"t":"2026-09-28T18:30:00Z","v":5269,"vw":1.885115},{"c":1.89,"h":1.89,"l":1.885,"n":85,"o":1.885,"t":"2026-09-28T18:45:00Z","v":4422,"vw":1.887037},{"c":1.885,"h":1.89,"l":1.88,"n":102,"o":1.885,"t":"2026-09-28T19:00:00Z","v":8756,"vw":1.886247},{"c":1.875,"h":1.89,"l":1.875,"n":76,"o":1.885,"t":"2026-09-28T19:15:00Z","v":10188,"vw":1.880828},{"c":1.8675,"h":1.88,"l":1.865,"n":128,"o":1.87,"t":"2026-09-28T19:30:00Z","v":14334,"vw":1.872556},{"c":1.84,"h":1.87,"l":1.84,"n":415,"o":1.865,"t":"2026-09-28T19:45:00Z","v":70696,"vw":1.851858},{"c":1.845,"h":1.845,"l":1.845,"n":9,"o":1.845,"t":"2026-09-28T20:00:00Z","v":48565,"vw":1.845},{"c":1.86,"h":1.86,"l":1.86,"n":2,"o":1.86,"t":"2026-09-28T22:45:00Z","v":104,"vw":1.86},{"c":1.91,"h":1.91,"l":1.91,"n":6,"o":1.91,"t":"2026-09-28T23:00:00Z","v":916,"vw":1.91},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-09-28T23:30:00Z","v":260,"vw":1.83},{"c":1.8414,"h":1.8414,"l":1.8414,"n":1,"o":1.8414,"t":"2026-09-29T10:30:00Z","v":200,"vw":1.8414},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-09-29T12:45:00Z","v":600,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":10,"o":1.84,"t":"2026-09-29T13:15:00Z","v":324,"vw":1.84},{"c":1.8001,"h":1.8496,"l":1.8,"n":396,"o":1.83,"t":"2026-09-29T13:30:00Z","v":94302,"vw":1.819781},{"c":1.805,"h":1.825,"l":1.795,"n":171,"o":1.8,"t":"2026-09-29T13:45:00Z","v":43739,"vw":1.811227},{"c":1.8001,"h":1.81,"l":1.8,"n":23,"o":1.809,"t":"2026-09-29T14:00:00Z","v":9908,"vw":1.803062},{"c":1.82,"h":1.82,"l":1.8001,"n":78,"o":1.805,"t":"2026-09-29T14:15:00Z","v":14596,"vw":1.80663},{"c":1.825,"h":1.845,"l":1.8,"n":234,"o":1.81,"t":"2026-09-29T14:30:00Z","v":58478,"vw":1.828096},{"c":1.825,"h":1.83,"l":1.82,"n":42,"o":1.825,"t":"2026-09-29T14:45:00Z","v":6502,"vw":1.824055},{"c":1.815,"h":1.83,"l":1.81,"n":50,"o":1.83,"t":"2026-09-29T15:00:00Z","v":8086,"vw":1.819748},{"c":1.815,"h":1.82,"l":1.8,"n":102,"o":1.81,"t":"2026-09-29T15:15:00Z","v":21583,"vw":1.807053},{"c":1.82,"h":1.825,"l":1.8101,"n":83,"o":1.82,"t":"2026-09-29T15:30:00Z","v":16256,"vw":1.816128},{"c":1.82,"h":1.82,"l":1.81,"n":102,"o":1.82,"t":"2026-09-29T15:45:00Z","v":23206,"vw":1.81388},{"c":1.825,"h":1.83,"l":1.81,"n":134,"o":1.8167,"t":"2026-09-29T16:00:00Z","v":15279,"vw":1.819197},{"c":1.815,"h":1.8209,"l":1.815,"n":58,"o":1.8209,"t":"2026-09-29T16:15:00Z","v":10644,"vw":1.817914},{"c":1.815,"h":1.82,"l":1.81,"n":63,"o":1.82,"t":"2026-09-29T16:30:00Z","v":3814,"vw":1.814523},{"c":1.81,"h":1.82,"l":1.81,"n":68,"o":1.82,"t":"2026-09-29T16:45:00Z","v":5118,"vw":1.812369},{"c":1.815,"h":1.82,"l":1.8,"n":83,"o":1.81,"t":"2026-09-29T17:00:00Z","v":5494,"vw":1.808559},{"c":1.82,"h":1.83,"l":1.815,"n":103,"o":1.82,"t":"2026-09-29T17:15:00Z","v":19506,"vw":1.823738},{"c":1.83,"h":1.835,"l":1.825,"n":102,"o":1.83,"t":"2026-09-29T17:30:00Z","v":13572,"vw":1.829868},{"c":1.83,"h":1.84,"l":1.82,"n":106,"o":1.83,"t":"2026-09-29T17:45:00Z","v":7613,"vw":1.831139},{"c":1.83,"h":1.84,"l":1.83,"n":143,"o":1.835,"t":"2026-09-29T18:00:00Z","v":9785,"vw":1.833333},{"c":1.82,"h":1.835,"l":1.82,"n":89,"o":1.83,"t":"2026-09-29T18:15:00Z","v":5407,"vw":1.826467},{"c":1.8108,"h":1.825,"l":1.8108,"n":85,"o":1.825,"t":"2026-09-29T18:30:00Z","v":5060,"vw":1.817395},{"c":1.825,"h":1.825,"l":1.815,"n":87,"o":1.815,"t":"2026-09-29T18:45:00Z","v":5551,"vw":1.820994},{"c":1.82,"h":1.825,"l":1.81,"n":96,"o":1.825,"t":"2026-09-29T19:00:00Z","v":12682,"vw":1.815108},{"c":1.83,"h":1.83,"l":1.815,"n":150,"o":1.82,"t":"2026-09-29T19:15:00Z","v":9255,"vw":1.821517},{"c":1.82,"h":1.83,"l":1.82,"n":156,"o":1.825,"t":"2026-09-29T19:30:00Z","v":21348,"vw":1.823913},{"c":1.83,"h":1.83,"l":1.82,"n":486,"o":1.82,"t":"2026-09-29T19:45:00Z","v":48360,"vw":1.824089},{"c":1.83,"h":1.83,"l":1.83,"n":5,"o":1.83,"t":"2026-09-29T20:00:00Z","v":35254,"vw":1.83},{"c":1.832,"h":1.832,"l":1.832,"n":2,"o":1.832,"t":"2026-09-29T20:15:00Z","v":500,"vw":1.832},{"c":1.8055,"h":1.8055,"l":1.8014,"n":2,"o":1.8014,"t":"2026-09-29T22:30:00Z","v":1099,"vw":1.801773},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-09-29T23:45:00Z","v":100,"vw":1.77},{"c":1.83,"h":1.85,"l":1.819,"n":186,"o":1.83,"t":"2026-09-30T13:30:00Z","v":20847,"vw":1.833447},{"c":1.835,"h":1.84,"l":1.805,"n":163,"o":1.835,"t":"2026-09-30T13:45:00Z","v":29024,"vw":1.822244},{"c":1.85,"h":1.85,"l":1.835,"n":121,"o":1.835,"t":"2026-09-30T14:00:00Z","v":12214,"vw":1.845929},{"c":1.83,"h":1.855,"l":1.83,"n":131,"o":1.85,"t":"2026-09-30T14:15:00Z","v":15453,"vw":1.842114},{"c":1.835,"h":1.8474,"l":1.835,"n":117,"o":1.835,"t":"2026-09-30T14:30:00Z","v":33945,"vw":1.839909},{"c":1.845,"h":1.85,"l":1.835,"n":110,"o":1.835,"t":"2026-09-30T14:45:00Z","v":11321,"vw":1.844706},{"c":1.83,"h":1.845,"l":1.83,"n":137,"o":1.845,"t":"2026-09-30T15:00:00Z","v":13774,"vw":1.837605},{"c":1.835,"h":1.839,"l":1.835,"n":76,"o":1.835,"t":"2026-09-30T15:15:00Z","v":3395,"vw":1.836286},{"c":1.835,"h":1.835,"l":1.83,"n":83,"o":1.835,"t":"2026-09-30T15:30:00Z","v":5201,"vw":1.83432},{"c":1.835,"h":1.835,"l":1.825,"n":152,"o":1.835,"t":"2026-09-30T15:45:00Z","v":16001,"vw":1.829951},{"c":1.835,"h":1.835,"l":1.835,"n":78,"o":1.835,"t":"2026-09-30T16:00:00Z","v":2431,"vw":1.835},{"c":1.825,"h":1.835,"l":1.82,"n":90,"o":1.835,"t":"2026-09-30T16:15:00Z","v":5729,"vw":1.826787},{"c":1.825,"h":1.825,"l":1.82,"n":81,"o":1.825,"t":"2026-09-30T16:30:00Z","v":3338,"vw":1.824393},{"c":1.85,"h":1.85,"l":1.82,"n":170,"o":1.825,"t":"2026-09-30T16:45:00Z","v":36144,"vw":1.834151},{"c":1.83,"h":1.85,"l":1.83,"n":67,"o":1.85,"t":"2026-09-30T17:00:00Z","v":7470,"vw":1.842581},{"c":1.83,"h":1.835,"l":1.8207,"n":124,"o":1.835,"t":"2026-09-30T17:15:00Z","v":8664,"vw":1.828563},{"c":1.83,"h":1.83,"l":1.8242,"n":66,"o":1.825,"t":"2026-09-30T17:30:00Z","v":4306,"vw":1.824834},{"c":1.825,"h":1.83,"l":1.825,"n":83,"o":1.825,"t":"2026-09-30T17:45:00Z","v":10239,"vw":1.825523},{"c":1.815,"h":1.83,"l":1.815,"n":141,"o":1.825,"t":"2026-09-30T18:00:00Z","v":19727,"vw":1.821426},{"c":1.815,"h":1.82,"l":1.81,"n":102,"o":1.815,"t":"2026-09-30T18:15:00Z","v":6724,"vw":1.816799},{"c":1.815,"h":1.82,"l":1.8127,"n":113,"o":1.815,"t":"2026-09-30T18:30:00Z","v":5661,"vw":1.815408},{"c":1.805,"h":1.82,"l":1.8,"n":197,"o":1.815,"t":"2026-09-30T18:45:00Z","v":25069,"vw":1.810049},{"c":1.805,"h":1.805,"l":1.8,"n":107,"o":1.805,"t":"2026-09-30T19:00:00Z","v":7477,"vw":1.801973},{"c":1.795,"h":1.805,"l":1.78,"n":197,"o":1.805,"t":"2026-09-30T19:15:00Z","v":33650,"vw":1.791751},{"c":1.7801,"h":1.795,"l":1.7801,"n":132,"o":1.795,"t":"2026-09-30T19:30:00Z","v":22178,"vw":1.791408},{"c":1.78,"h":1.795,"l":1.77,"n":466,"o":1.785,"t":"2026-09-30T19:45:00Z","v":85380,"vw":1.783565},{"c":1.78,"h":1.78,"l":1.78,"n":11,"o":1.78,"t":"2026-09-30T20:00:00Z","v":65031,"vw":1.78},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-09-30T20:15:00Z","v":4654,"vw":1.78},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-09-30T20:45:00Z","v":3100,"vw":1.82},{"c":1.765,"h":1.765,"l":1.765,"n":10,"o":1.765,"t":"2026-10-01T11:15:00Z","v":569,"vw":1.765},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-01T11:45:00Z","v":300,"vw":1.75},{"c":1.76,"h":1.77,"l":1.76,"n":2,"o":1.77,"t":"2026-10-01T12:30:00Z","v":611,"vw":1.768363},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-01T13:00:00Z","v":250,"vw":1.76},{"c":1.7273,"h":1.78,"l":1.72,"n":230,"o":1.78,"t":"2026-10-01T13:30:00Z","v":44943,"vw":1.744498},{"c":1.76,"h":1.76,"l":1.72,"n":357,"o":1.725,"t":"2026-10-01T13:45:00Z","v":62722,"vw":1.746593},{"c":1.755,"h":1.755,"l":1.74,"n":226,"o":1.75,"t":"2026-10-01T14:00:00Z","v":19288,"vw":1.749836},{"c":1.77,"h":1.77,"l":1.75,"n":76,"o":1.755,"t":"2026-10-01T14:15:00Z","v":22651,"vw":1.761881},{"c":1.755,"h":1.77,"l":1.75,"n":83,"o":1.765,"t":"2026-10-01T14:30:00Z","v":8656,"vw":1.759165},{"c":1.735,"h":1.76,"l":1.73,"n":132,"o":1.755,"t":"2026-10-01T14:45:00Z","v":28889,"vw":1.746467},{"c":1.73,"h":1.735,"l":1.73,"n":71,"o":1.73,"t":"2026-10-01T15:00:00Z","v":5328,"vw":1.731052},{"c":1.735,"h":1.74,"l":1.725,"n":168,"o":1.7374,"t":"2026-10-01T15:15:00Z","v":22036,"vw":1.731559},{"c":1.725,"h":1.735,"l":1.72,"n":87,"o":1.735,"t":"2026-10-01T15:30:00Z","v":10717,"vw":1.729923},{"c":1.7274,"h":1.73,"l":1.705,"n":246,"o":1.7201,"t":"2026-10-01T15:45:00Z","v":37650,"vw":1.715756},{"c":1.715,"h":1.725,"l":1.7125,"n":79,"o":1.725,"t":"2026-10-01T16:00:00Z","v":8334,"vw":1.717443},{"c":1.715,"h":1.72,"l":1.71,"n":95,"o":1.715,"t":"2026-10-01T16:15:00Z","v":8844,"vw":1.713951},{"c":1.71,"h":1.715,"l":1.71,"n":89,"o":1.715,"t":"2026-10-01T16:30:00Z","v":26644,"vw":1.71202},{"c":1.745,"h":1.7493,"l":1.71,"n":233,"o":1.71,"t":"2026-10-01T16:45:00Z","v":68079,"vw":1.736203},{"c":1.735,"h":1.745,"l":1.735,"n":114,"o":1.74,"t":"2026-10-01T17:00:00Z","v":13902,"vw":1.738712},{"c":1.75,"h":1.75,"l":1.735,"n":148,"o":1.735,"t":"2026-10-01T17:15:00Z","v":11651,"vw":1.741564},{"c":1.735,"h":1.7576,"l":1.73,"n":159,"o":1.745,"t":"2026-10-01T17:30:00Z","v":14355,"vw":1.745122},{"c":1.74,"h":1.74,"l":1.73,"n":81,"o":1.735,"t":"2026-10-01T17:45:00Z","v":7163,"vw":1.735133},{"c":1.725,"h":1.74,"l":1.725,"n":124,"o":1.735,"t":"2026-10-01T18:00:00Z","v":28103,"vw":1.727603},{"c":1.72,"h":1.725,"l":1.72,"n":85,"o":1.725,"t":"2026-10-01T18:15:00Z","v":6898,"vw":1.724909},{"c":1.725,"h":1.735,"l":1.72,"n":100,"o":1.725,"t":"2026-10-01T18:30:00Z","v":36746,"vw":1.724678},{"c":1.715,"h":1.7299,"l":1.715,"n":83,"o":1.725,"t":"2026-10-01T18:45:00Z","v":22352,"vw":1.717851},{"c":1.715,"h":1.725,"l":1.7137,"n":116,"o":1.715,"t":"2026-10-01T19:00:00Z","v":20239,"vw":1.71797},{"c":1.715,"h":1.725,"l":1.715,"n":208,"o":1.715,"t":"2026-10-01T19:15:00Z","v":34715,"vw":1.718168},{"c":1.7,"h":1.7174,"l":1.695,"n":234,"o":1.7174,"t":"2026-10-01T19:30:00Z","v":56570,"vw":1.702781},{"c":1.73,"h":1.74,"l":1.695,"n":523,"o":1.7,"t":"2026-10-01T19:45:00Z","v":95683,"vw":1.708748},{"c":1.73,"h":1.73,"l":1.73,"n":6,"o":1.73,"t":"2026-10-01T20:00:00Z","v":42458,"vw":1.73},{"c":1.7554,"h":1.7554,"l":1.7554,"n":1,"o":1.7554,"t":"2026-10-01T23:00:00Z","v":170,"vw":1.7554},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-02T08:00:00Z","v":100,"vw":1.73},{"c":1.76,"h":1.76,"l":1.76,"n":3,"o":1.76,"t":"2026-10-02T13:00:00Z","v":300,"vw":1.76},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-02T13:15:00Z","v":499,"vw":1.73},{"c":1.685,"h":1.7348,"l":1.68,"n":206,"o":1.73,"t":"2026-10-02T13:30:00Z","v":60154,"vw":1.707425},{"c":1.6975,"h":1.705,"l":1.6801,"n":168,"o":1.69,"t":"2026-10-02T13:45:00Z","v":22454,"vw":1.693326},{"c":1.71,"h":1.71,"l":1.695,"n":74,"o":1.695,"t":"2026-10-02T14:00:00Z","v":25880,"vw":1.704389},{"c":1.72,"h":1.725,"l":1.71,"n":122,"o":1.715,"t":"2026-10-02T14:15:00Z","v":17953,"vw":1.716503},{"c":1.725,"h":1.735,"l":1.72,"n":63,"o":1.72,"t":"2026-10-02T14:30:00Z","v":16985,"vw":1.725408},{"c":1.72,"h":1.73,"l":1.715,"n":77,"o":1.725,"t":"2026-10-02T14:45:00Z","v":12680,"vw":1.721462},{"c":1.6974,"h":1.725,"l":1.69,"n":93,"o":1.725,"t":"2026-10-02T15:00:00Z","v":16438,"vw":1.707829},{"c":1.69,"h":1.7,"l":1.69,"n":43,"o":1.697,"t":"2026-10-02T15:15:00Z","v":8236,"vw":1.695652},{"c":1.695,"h":1.71,"l":1.69,"n":85,"o":1.7,"t":"2026-10-02T15:30:00Z","v":17600,"vw":1.699513},{"c":1.7,"h":1.705,"l":1.69,"n":106,"o":1.695,"t":"2026-10-02T15:45:00Z","v":25108,"vw":1.698471},{"c":1.7012,"h":1.71,"l":1.7012,"n":24,"o":1.7029,"t":"2026-10-02T16:00:00Z","v":5016,"vw":1.703517},{"c":1.7,"h":1.71,"l":1.7,"n":35,"o":1.705,"t":"2026-10-02T16:15:00Z","v":9131,"vw":1.706357},{"c":1.7,"h":1.7099,"l":1.7,"n":38,"o":1.705,"t":"2026-10-02T16:30:00Z","v":9759,"vw":1.705169},{"c":1.705,"h":1.705,"l":1.7,"n":15,"o":1.705,"t":"2026-10-02T16:45:00Z","v":1440,"vw":1.7025},{"c":1.7,"h":1.705,"l":1.69,"n":141,"o":1.7,"t":"2026-10-02T17:00:00Z","v":29627,"vw":1.699994},{"c":1.6907,"h":1.695,"l":1.69,"n":29,"o":1.69,"t":"2026-10-02T17:15:00Z","v":4262,"vw":1.693079},{"c":1.695,"h":1.695,"l":1.69,"n":40,"o":1.69,"t":"2026-10-02T17:30:00Z","v":6469,"vw":1.694367},{"c":1.695,"h":1.705,"l":1.695,"n":46,"o":1.695,"t":"2026-10-02T17:45:00Z","v":5265,"vw":1.69785},{"c":1.705,"h":1.705,"l":1.695,"n":64,"o":1.695,"t":"2026-10-02T18:00:00Z","v":14464,"vw":1.700786},{"c":1.695,"h":1.705,"l":1.69,"n":68,"o":1.705,"t":"2026-10-02T18:15:00Z","v":11170,"vw":1.695862},{"c":1.71,"h":1.715,"l":1.695,"n":63,"o":1.695,"t":"2026-10-02T18:30:00Z","v":7756,"vw":1.704738},{"c":1.72,"h":1.72,"l":1.715,"n":20,"o":1.715,"t":"2026-10-02T18:45:00Z","v":13145,"vw":1.715781},{"c":1.71,"h":1.715,"l":1.71,"n":31,"o":1.715,"t":"2026-10-02T19:00:00Z","v":5213,"vw":1.714513},{"c":1.715,"h":1.72,"l":1.71,"n":59,"o":1.71,"t":"2026-10-02T19:15:00Z","v":5135,"vw":1.714777},{"c":1.71,"h":1.72,"l":1.71,"n":132,"o":1.715,"t":"2026-10-02T19:30:00Z","v":17920,"vw":1.712053},{"c":1.72,"h":1.725,"l":1.71,"n":466,"o":1.72,"t":"2026-10-02T19:45:00Z","v":77955,"vw":1.71787},{"c":1.72,"h":1.72,"l":1.72,"n":7,"o":1.72,"t":"2026-10-02T20:00:00Z","v":35707,"vw":1.72},{"c":1.75,"h":1.75,"l":1.75,"n":8,"o":1.75,"t":"2026-10-02T20:45:00Z","v":1027,"vw":1.75},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-02T21:00:00Z","v":1000,"vw":1.74},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-02T21:45:00Z","v":5000,"vw":1.71},{"c":1.7721,"h":1.7721,"l":1.7721,"n":1,"o":1.7721,"t":"2026-10-05T08:00:00Z","v":1580,"vw":1.7721},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-05T09:45:00Z","v":1000,"vw":1.75},{"c":1.72,"h":1.72,"l":1.72,"n":3,"o":1.72,"t":"2026-10-05T11:45:00Z","v":133,"vw":1.72},{"c":1.68,"h":1.69,"l":1.66,"n":39,"o":1.69,"t":"2026-10-05T13:15:00Z","v":5566,"vw":1.680649},{"c":1.674,"h":1.71,"l":1.6738,"n":246,"o":1.7,"t":"2026-10-05T13:30:00Z","v":80115,"vw":1.692922},{"c":1.675,"h":1.6776,"l":1.67,"n":68,"o":1.675,"t":"2026-10-05T13:45:00Z","v":15960,"vw":1.675553},{"c":1.705,"h":1.705,"l":1.6776,"n":123,"o":1.6776,"t":"2026-10-05T14:00:00Z","v":13698,"vw":1.69153},{"c":1.715,"h":1.715,"l":1.7,"n":46,"o":1.705,"t":"2026-10-05T14:15:00Z","v":9977,"vw":1.709871},{"c":1.7167,"h":1.7175,"l":1.7025,"n":103,"o":1.7175,"t":"2026-10-05T14:30:00Z","v":16515,"vw":1.710827},{"c":1.735,"h":1.735,"l":1.7132,"n":88,"o":1.715,"t":"2026-10-05T14:45:00Z","v":17503,"vw":1.722127},{"c":1.735,"h":1.74,"l":1.73,"n":17,"o":1.7388,"t":"2026-10-05T15:00:00Z","v":2438,"vw":1.737363},{"c":1.735,"h":1.74,"l":1.73,"n":44,"o":1.735,"t":"2026-10-05T15:15:00Z","v":4938,"vw":1.733823},{"c":1.745,"h":1.75,"l":1.735,"n":67,"o":1.735,"t":"2026-10-05T15:30:00Z","v":11590,"vw":1.741543},{"c":1.75,"h":1.75,"l":1.74,"n":53,"o":1.745,"t":"2026-10-05T15:45:00Z","v":10770,"vw":1.743647},{"c":1.745,"h":1.75,"l":1.74,"n":48,"o":1.75,"t":"2026-10-05T16:00:00Z","v":5631,"vw":1.744829},{"c":1.77,"h":1.77,"l":1.7401,"n":91,"o":1.745,"t":"2026-10-05T16:15:00Z","v":29395,"vw":1.751821},{"c":1.765,"h":1.766,"l":1.76,"n":46,"o":1.765,"t":"2026-10-05T16:30:00Z","v":11789,"vw":1.763467},{"c":1.76,"h":1.765,"l":1.755,"n":60,"o":1.76,"t":"2026-10-05T16:45:00Z","v":14546,"vw":1.76062},{"c":1.751,"h":1.76,"l":1.75,"n":37,"o":1.76,"t":"2026-10-05T17:00:00Z","v":6070,"vw":1.754054},{"c":1.745,"h":1.755,"l":1.735,"n":99,"o":1.755,"t":"2026-10-05T17:15:00Z","v":14204,"vw":1.74493},{"c":1.745,"h":1.745,"l":1.74,"n":20,"o":1.74,"t":"2026-10-05T17:30:00Z","v":1524,"vw":1.74329},{"c":1.745,"h":1.745,"l":1.745,"n":8,"o":1.745,"t":"2026-10-05T17:45:00Z","v":1103,"vw":1.745},{"c":1.745,"h":1.75,"l":1.745,"n":14,"o":1.745,"t":"2026-10-05T18:00:00Z","v":1547,"vw":1.746154},{"c":1.745,"h":1.75,"l":1.745,"n":24,"o":1.745,"t":"2026-10-05T18:15:00Z","v":7716,"vw":1.745924},{"c":1.75,"h":1.75,"l":1.74,"n":88,"o":1.745,"t":"2026-10-05T18:30:00Z","v":19016,"vw":1.747987},{"c":1.76,"h":1.76,"l":1.7457,"n":68,"o":1.7457,"t":"2026-10-05T18:45:00Z","v":22452,"vw":1.752123},{"c":1.78,"h":1.79,"l":1.7592,"n":101,"o":1.76,"t":"2026-10-05T19:00:00Z","v":36077,"vw":1.772352},{"c":1.765,"h":1.78,"l":1.765,"n":82,"o":1.78,"t":"2026-10-05T19:15:00Z","v":18962,"vw":1.771653},{"c":1.775,"h":1.775,"l":1.76,"n":66,"o":1.765,"t":"2026-10-05T19:30:00Z","v":8993,"vw":1.769436},{"c":1.755,"h":1.78,"l":1.745,"n":589,"o":1.775,"t":"2026-10-05T19:45:00Z","v":101347,"vw":1.758744},{"c":1.76,"h":1.76,"l":1.76,"n":5,"o":1.76,"t":"2026-10-05T20:00:00Z","v":54572,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-06T11:45:00Z","v":100,"vw":1.76},{"c":1.7498,"h":1.76,"l":1.745,"n":143,"o":1.76,"t":"2026-10-06T13:30:00Z","v":17097,"vw":1.749469},{"c":1.7407,"h":1.7499,"l":1.74,"n":32,"o":1.745,"t":"2026-10-06T13:45:00Z","v":2094,"vw":1.744945},{"c":1.74,"h":1.7499,"l":1.74,"n":50,"o":1.7476,"t":"2026-10-06T14:00:00Z","v":9082,"vw":1.746819},{"c":1.755,"h":1.7588,"l":1.745,"n":48,"o":1.745,"t":"2026-10-06T14:15:00Z","v":9506,"vw":1.750687},{"c":1.755,"h":1.758,"l":1.745,"n":87,"o":1.755,"t":"2026-10-06T14:30:00Z","v":9225,"vw":1.752035},{"c":1.755,"h":1.7575,"l":1.745,"n":97,"o":1.754,"t":"2026-10-06T14:45:00Z","v":15616,"vw":1.751253},{"c":1.76,"h":1.76,"l":1.75,"n":56,"o":1.755,"t":"2026-10-06T15:00:00Z","v":7495,"vw":1.755335},{"c":1.765,"h":1.7683,"l":1.755,"n":44,"o":1.755,"t":"2026-10-06T15:15:00Z","v":3727,"vw":1.762837},{"c":1.765,"h":1.77,"l":1.755,"n":68,"o":1.77,"t":"2026-10-06T15:30:00Z","v":3722,"vw":1.760691},{"c":1.755,"h":1.78,"l":1.755,"n":134,"o":1.765,"t":"2026-10-06T15:45:00Z","v":35314,"vw":1.773548},{"c":1.755,"h":1.755,"l":1.755,"n":48,"o":1.755,"t":"2026-10-06T16:00:00Z","v":1901,"vw":1.755},{"c":1.755,"h":1.765,"l":1.7541,"n":122,"o":1.76,"t":"2026-10-06T16:15:00Z","v":13730,"vw":1.757784},{"c":1.755,"h":1.755,"l":1.75,"n":46,"o":1.755,"t":"2026-10-06T16:30:00Z","v":2549,"vw":1.754086},{"c":1.755,"h":1.76,"l":1.75,"n":64,"o":1.755,"t":"2026-10-06T16:45:00Z","v":10692,"vw":1.757333},{"c":1.755,"h":1.7566,"l":1.75,"n":47,"o":1.755,"t":"2026-10-06T17:00:00Z","v":2614,"vw":1.754525},{"c":1.755,"h":1.755,"l":1.75,"n":17,"o":1.755,"t":"2026-10-06T17:15:00Z","v":1382,"vw":1.752883},{"c":1.7512,"h":1.76,"l":1.7512,"n":48,"o":1.755,"t":"2026-10-06T17:30:00Z","v":5714,"vw":1.755406},{"c":1.775,"h":1.78,"l":1.755,"n":150,"o":1.755,"t":"2026-10-06T17:45:00Z","v":19587,"vw":1.766318},{"c":1.77,"h":1.7777,"l":1.77,"n":29,"o":1.77,"t":"2026-10-06T18:00:00Z","v":3923,"vw":1.773408},{"c":1.76,"h":1.77,"l":1.76,"n":141,"o":1.77,"t":"2026-10-06T18:15:00Z","v":15877,"vw":1.764206},{"c":1.75,"h":1.76,"l":1.75,"n":63,"o":1.76,"t":"2026-10-06T18:30:00Z","v":11845,"vw":1.757729},{"c":1.755,"h":1.755,"l":1.75,"n":36,"o":1.75,"t":"2026-10-06T18:45:00Z","v":2638,"vw":1.753928},{"c":1.755,"h":1.76,"l":1.75,"n":67,"o":1.755,"t":"2026-10-06T19:00:00Z","v":7367,"vw":1.753378},{"c":1.775,"h":1.78,"l":1.755,"n":157,"o":1.76,"t":"2026-10-06T19:15:00Z","v":27426,"vw":1.773723},{"c":1.785,"h":1.795,"l":1.775,"n":190,"o":1.775,"t":"2026-10-06T19:30:00Z","v":23556,"vw":1.78577},{"c":1.785,"h":1.8,"l":1.78,"n":402,"o":1.785,"t":"2026-10-06T19:45:00Z","v":59972,"vw":1.790335},{"c":1.7869,"h":1.79,"l":1.7869,"n":17,"o":1.79,"t":"2026-10-06T20:00:00Z","v":44722,"vw":1.789931},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-07T11:00:00Z","v":492,"vw":1.75},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-07T12:45:00Z","v":135,"vw":1.76},{"c":1.79,"h":1.79,"l":1.76,"n":8,"o":1.76,"t":"2026-10-07T13:15:00Z","v":1181,"vw":1.778711},{"c":1.755,"h":1.8,"l":1.75,"n":185,"o":1.8,"t":"2026-10-07T13:30:00Z","v":56258,"vw":1.772358},{"c":1.7507,"h":1.76,"l":1.7507,"n":40,"o":1.755,"t":"2026-10-07T13:45:00Z","v":7706,"vw":1.754933},{"c":1.745,"h":1.755,"l":1.74,"n":34,"o":1.755,"t":"2026-10-07T14:00:00Z","v":6339,"vw":1.747585},{"c":1.765,"h":1.765,"l":1.745,"n":68,"o":1.745,"t":"2026-10-07T14:15:00Z","v":22021,"vw":1.753752},{"c":1.755,"h":1.76,"l":1.75,"n":22,"o":1.76,"t":"2026-10-07T14:30:00Z","v":4863,"vw":1.757806},{"c":1.76,"h":1.76,"l":1.755,"n":41,"o":1.755,"t":"2026-10-07T14:45:00Z","v":3763,"vw":1.755296},{"c":1.76,"h":1.76,"l":1.7501,"n":39,"o":1.7568,"t":"2026-10-07T15:00:00Z","v":3861,"vw":1.755777},{"c":1.755,"h":1.76,"l":1.755,"n":56,"o":1.76,"t":"2026-10-07T15:15:00Z","v":7602,"vw":1.758807},{"c":1.76,"h":1.76,"l":1.755,"n":36,"o":1.755,"t":"2026-10-07T15:30:00Z","v":4866,"vw":1.759784},{"c":1.765,"h":1.77,"l":1.76,"n":38,"o":1.765,"t":"2026-10-07T15:45:00Z","v":5941,"vw":1.76376},{"c":1.755,"h":1.765,"l":1.755,"n":49,"o":1.765,"t":"2026-10-07T16:00:00Z","v":4938,"vw":1.760277},{"c":1.7587,"h":1.7599,"l":1.755,"n":26,"o":1.755,"t":"2026-10-07T16:15:00Z","v":2606,"vw":1.756175},{"c":1.7599,"h":1.76,"l":1.75,"n":36,"o":1.755,"t":"2026-10-07T16:30:00Z","v":5349,"vw":1.754434},{"c":1.765,"h":1.765,"l":1.76,"n":34,"o":1.76,"t":"2026-10-07T16:45:00Z","v":11838,"vw":1.764516},{"c":1.765,"h":1.765,"l":1.76,"n":65,"o":1.765,"t":"2026-10-07T17:00:00Z","v":5179,"vw":1.764093},{"c":1.755,"h":1.765,"l":1.755,"n":66,"o":1.765,"t":"2026-10-07T17:15:00Z","v":10315,"vw":1.76021},{"c":1.755,"h":1.755,"l":1.755,"n":26,"o":1.755,"t":"2026-10-07T17:30:00Z","v":1898,"vw":1.755},{"c":1.75,"h":1.755,"l":1.75,"n":29,"o":1.755,"t":"2026-10-07T17:45:00Z","v":7967,"vw":1.750946},{"c":1.755,"h":1.7569,"l":1.75,"n":34,"o":1.751,"t":"2026-10-07T18:00:00Z","v":15646,"vw":1.751932},{"c":1.755,"h":1.76,"l":1.75,"n":38,"o":1.755,"t":"2026-10-07T18:15:00Z","v":5133,"vw":1.754709},{"c":1.7566,"h":1.76,"l":1.755,"n":23,"o":1.755,"t":"2026-10-07T18:30:00Z","v":8166,"vw":1.755297},{"c":1.755,"h":1.765,"l":1.7535,"n":49,"o":1.76,"t":"2026-10-07T18:45:00Z","v":8220,"vw":1.757016},{"c":1.75,"h":1.76,"l":1.75,"n":72,"o":1.7554,"t":"2026-10-07T19:00:00Z","v":12272,"vw":1.753646},{"c":1.7412,"h":1.7499,"l":1.74,"n":14,"o":1.745,"t":"2026-10-07T19:15:00Z","v":2188,"vw":1.742633},{"c":1.745,"h":1.745,"l":1.73,"n":131,"o":1.745,"t":"2026-10-07T19:30:00Z","v":18823,"vw":1.739129},{"c":1.745,"h":1.75,"l":1.735,"n":269,"o":1.745,"t":"2026-10-07T19:45:00Z","v":38725,"vw":1.743144},{"c":1.75,"h":1.75,"l":1.75,"n":9,"o":1.75,"t":"2026-10-07T20:00:00Z","v":23853,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-07T23:15:00Z","v":500,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":3,"o":1.75,"t":"2026-10-08T10:30:00Z","v":210,"vw":1.75},{"c":1.76,"h":1.76,"l":1.76,"n":3,"o":1.76,"t":"2026-10-08T12:00:00Z","v":962,"vw":1.76},{"c":1.78,"h":1.78,"l":1.72,"n":2,"o":1.72,"t":"2026-10-08T12:45:00Z","v":352,"vw":1.762614},{"c":1.71,"h":1.73,"l":1.71,"n":26,"o":1.71,"t":"2026-10-08T13:15:00Z","v":4087,"vw":1.712133},{"c":1.725,"h":1.73,"l":1.715,"n":65,"o":1.73,"t":"2026-10-08T13:30:00Z","v":35548,"vw":1.728642},{"c":1.72,"h":1.73,"l":1.72,"n":34,"o":1.73,"t":"2026-10-08T13:45:00Z","v":4821,"vw":1.726172},{"c":1.735,"h":1.7388,"l":1.725,"n":58,"o":1.725,"t":"2026-10-08T14:00:00Z","v":11787,"vw":1.727965},{"c":1.74,"h":1.74,"l":1.73,"n":73,"o":1.73,"t":"2026-10-08T14:15:00Z","v":19640,"vw":1.738676},{"c":1.745,"h":1.75,"l":1.74,"n":34,"o":1.745,"t":"2026-10-08T14:30:00Z","v":3147,"vw":1.746083},{"c":1.745,"h":1.745,"l":1.74,"n":72,"o":1.74,"t":"2026-10-08T14:45:00Z","v":15525,"vw":1.742347},{"c":1.735,"h":1.745,"l":1.734,"n":33,"o":1.745,"t":"2026-10-08T15:00:00Z","v":3969,"vw":1.741629},{"c":1.735,"h":1.75,"l":1.735,"n":98,"o":1.735,"t":"2026-10-08T15:15:00Z","v":11486,"vw":1.741342},{"c":1.735,"h":1.735,"l":1.73,"n":24,"o":1.735,"t":"2026-10-08T15:30:00Z","v":2738,"vw":1.73399},{"c":1.755,"h":1.755,"l":1.74,"n":113,"o":1.74,"t":"2026-10-08T15:45:00Z","v":24049,"vw":1.748267},{"c":1.755,"h":1.7582,"l":1.75,"n":27,"o":1.75,"t":"2026-10-08T16:00:00Z","v":3440,"vw":1.755538},{"c":1.76,"h":1.765,"l":1.755,"n":83,"o":1.755,"t":"2026-10-08T16:15:00Z","v":22811,"vw":1.757422},{"c":1.75,"h":1.7575,"l":1.75,"n":17,"o":1.7513,"t":"2026-10-08T16:30:00Z","v":1898,"vw":1.754044},{"c":1.755,"h":1.755,"l":1.74,"n":124,"o":1.75,"t":"2026-10-08T16:45:00Z","v":28086,"vw":1.745077},{"c":1.77,"h":1.77,"l":1.755,"n":48,"o":1.755,"t":"2026-10-08T17:00:00Z","v":8483,"vw":1.758733},{"c":1.765,"h":1.765,"l":1.755,"n":84,"o":1.7601,"t":"2026-10-08T17:15:00Z","v":23204,"vw":1.761908},{"c":1.775,"h":1.775,"l":1.765,"n":29,"o":1.765,"t":"2026-10-08T17:30:00Z","v":5708,"vw":1.771968},{"c":1.775,"h":1.78,"l":1.77,"n":25,"o":1.775,"t":"2026-10-08T17:45:00Z","v":2354,"vw":1.77562},{"c":1.76,"h":1.775,"l":1.76,"n":66,"o":1.775,"t":"2026-10-08T18:00:00Z","v":10074,"vw":1.767823},{"c":1.765,"h":1.77,"l":1.7637,"n":43,"o":1.765,"t":"2026-10-08T18:15:00Z","v":8695,"vw":1.7652},{"c":1.755,"h":1.765,"l":1.75,"n":52,"o":1.76,"t":"2026-10-08T18:30:00Z","v":4499,"vw":1.758568},{"c":1.755,"h":1.755,"l":1.75,"n":28,"o":1.755,"t":"2026-10-08T18:45:00Z","v":2213,"vw":1.753},{"c":1.755,"h":1.755,"l":1.75,"n":58,"o":1.755,"t":"2026-10-08T19:00:00Z","v":4009,"vw":1.754545},{"c":1.755,"h":1.76,"l":1.75,"n":48,"o":1.755,"t":"2026-10-08T19:15:00Z","v":4569,"vw":1.754789},{"c":1.73,"h":1.755,"l":1.73,"n":172,"o":1.755,"t":"2026-10-08T19:30:00Z","v":45708,"vw":1.740637},{"c":1.72,"h":1.735,"l":1.72,"n":336,"o":1.73,"t":"2026-10-08T19:45:00Z","v":52635,"vw":1.72677},{"c":1.73,"h":1.73,"l":1.73,"n":10,"o":1.73,"t":"2026-10-08T20:00:00Z","v":243910,"vw":1.73},{"c":1.76,"h":1.76,"l":1.7206,"n":4,"o":1.7206,"t":"2026-10-08T20:15:00Z","v":3100,"vw":1.724344},{"c":1.714,"h":1.714,"l":1.714,"n":1,"o":1.714,"t":"2026-10-08T22:00:00Z","v":100,"vw":1.714},{"c":1.781,"h":1.781,"l":1.781,"n":1,"o":1.781,"t":"2026-10-08T22:30:00Z","v":237,"vw":1.781},{"c":1.7099,"h":1.73,"l":1.7,"n":69,"o":1.73,"t":"2026-10-09T13:30:00Z","v":18742,"vw":1.710634},{"c":1.685,"h":1.71,"l":1.685,"n":254,"o":1.7,"t":"2026-10-09T13:45:00Z","v":65871,"vw":1.693961},{"c":1.6907,"h":1.7,"l":1.685,"n":122,"o":1.685,"t":"2026-10-09T14:00:00Z","v":29332,"vw":1.689919},{"c":1.69,"h":1.6987,"l":1.69,"n":42,"o":1.69,"t":"2026-10-09T14:15:00Z","v":5192,"vw":1.692085},{"c":1.69,"h":1.7,"l":1.68,"n":120,"o":1.7,"t":"2026-10-09T14:30:00Z","v":23284,"vw":1.688803},{"c":1.695,"h":1.695,"l":1.685,"n":96,"o":1.685,"t":"2026-10-09T14:45:00Z","v":10145,"vw":1.690824},{"c":1.695,"h":1.695,"l":1.69,"n":37,"o":1.695,"t":"2026-10-09T15:00:00Z","v":2787,"vw":1.694348},{"c":1.69,"h":1.695,"l":1.69,"n":67,"o":1.69,"t":"2026-10-09T15:15:00Z","v":4795,"vw":1.693012},{"c":1.685,"h":1.7,"l":1.685,"n":92,"o":1.69,"t":"2026-10-09T15:30:00Z","v":8705,"vw":1.692398},{"c":1.685,"h":1.69,"l":1.68,"n":35,"o":1.685,"t":"2026-10-09T15:45:00Z","v":6219,"vw":1.683294},{"c":1.675,"h":1.68,"l":1.665,"n":137,"o":1.68,"t":"2026-10-09T16:00:00Z","v":34736,"vw":1.673044},{"c":1.67,"h":1.68,"l":1.67,"n":44,"o":1.67,"t":"2026-10-09T16:15:00Z","v":14853,"vw":1.678014},{"c":1.6688,"h":1.675,"l":1.655,"n":1017,"o":1.675,"t":"2026-10-09T16:30:00Z","v":269059,"vw":1.667019},{"c":1.67,"h":1.67,"l":1.66,"n":28,"o":1.665,"t":"2026-10-09T16:45:00Z","v":4096,"vw":1.663472},{"c":1.685,"h":1.7,"l":1.66,"n":575,"o":1.665,"t":"2026-10-09T17:00:00Z","v":104106,"vw":1.683309},{"c":1.68,"h":1.685,"l":1.68,"n":19,"o":1.685,"t":"2026-10-09T17:15:00Z","v":3639,"vw":1.68069},{"c":1.68,"h":1.685,"l":1.67,"n":72,"o":1.68,"t":"2026-10-09T17:30:00Z","v":17618,"vw":1.679922},{"c":1.685,"h":1.6876,"l":1.68,"n":41,"o":1.68,"t":"2026-10-09T17:45:00Z","v":5659,"vw":1.682913},{"c":1.685,"h":1.69,"l":1.68,"n":31,"o":1.685,"t":"2026-10-09T18:00:00Z","v":3245,"vw":1.684082},{"c":1.685,"h":1.69,"l":1.68,"n":23,"o":1.6863,"t":"2026-10-09T18:15:00Z","v":4895,"vw":1.685404},{"c":1.68,"h":1.69,"l":1.68,"n":30,"o":1.6888,"t":"2026-10-09T18:30:00Z","v":2551,"vw":1.685082},{"c":1.685,"h":1.69,"l":1.68,"n":28,"o":1.69,"t":"2026-10-09T18:45:00Z","v":3945,"vw":1.685565},{"c":1.67,"h":1.685,"l":1.66,"n":113,"o":1.68,"t":"2026-10-09T19:00:00Z","v":30153,"vw":1.673206},{"c":1.655,"h":1.67,"l":1.655,"n":186,"o":1.665,"t":"2026-10-09T19:15:00Z","v":51945,"vw":1.665106},{"c":1.66,"h":1.66,"l":1.65,"n":142,"o":1.65,"t":"2026-10-09T19:30:00Z","v":40830,"vw":1.655708},{"c":1.665,"h":1.67,"l":1.65,"n":479,"o":1.66,"t":"2026-10-09T19:45:00Z","v":99805,"vw":1.658972},{"c":1.66,"h":1.66,"l":1.66,"n":6,"o":1.66,"t":"2026-10-09T20:00:00Z","v":23969,"vw":1.66},{"c":1.6619,"h":1.6619,"l":1.6619,"n":1,"o":1.6619,"t":"2026-10-09T21:00:00Z","v":250,"vw":1.6619},{"c":1.69,"h":1.69,"l":1.68,"n":4,"o":1.68,"t":"2026-10-09T21:30:00Z","v":2000,"vw":1.684895},{"c":1.769,"h":1.769,"l":1.6599,"n":3,"o":1.66,"t":"2026-10-12T11:30:00Z","v":1629,"vw":1.673272},{"c":1.594,"h":1.65,"l":1.59,"n":210,"o":1.64,"t":"2026-10-12T13:30:00Z","v":77373,"vw":1.61625},{"c":1.59,"h":1.595,"l":1.58,"n":79,"o":1.595,"t":"2026-10-12T13:45:00Z","v":22548,"vw":1.588988},{"c":1.595,"h":1.6,"l":1.59,"n":94,"o":1.5982,"t":"2026-10-12T14:00:00Z","v":21559,"vw":1.596374},{"c":1.58,"h":1.5999,"l":1.575,"n":242,"o":1.595,"t":"2026-10-12T14:15:00Z","v":31874,"vw":1.582516},{"c":1.605,"h":1.6065,"l":1.58,"n":107,"o":1.58,"t":"2026-10-12T14:30:00Z","v":31003,"vw":1.595064},{"c":1.605,"h":1.605,"l":1.6,"n":71,"o":1.605,"t":"2026-10-12T14:45:00Z","v":12613,"vw":1.604032},{"c":1.61,"h":1.61,"l":1.595,"n":194,"o":1.605,"t":"2026-10-12T15:00:00Z","v":29813,"vw":1.602677},{"c":1.615,"h":1.62,"l":1.5925,"n":180,"o":1.61,"t":"2026-10-12T15:15:00Z","v":52001,"vw":1.607898},{"c":1.615,"h":1.62,"l":1.61,"n":83,"o":1.61,"t":"2026-10-12T15:30:00Z","v":8941,"vw":1.613911},{"c":1.615,"h":1.62,"l":1.61,"n":84,"o":1.615,"t":"2026-10-12T15:45:00Z","v":15158,"vw":1.615207},{"c":1.605,"h":1.615,"l":1.6,"n":50,"o":1.615,"t":"2026-10-12T16:00:00Z","v":7652,"vw":1.609997},{"c":1.605,"h":1.61,"l":1.6,"n":55,"o":1.605,"t":"2026-10-12T16:15:00Z","v":3876,"vw":1.604894},{"c":1.605,"h":1.61,"l":1.6,"n":76,"o":1.605,"t":"2026-10-12T16:30:00Z","v":13859,"vw":1.602291},{"c":1.595,"h":1.605,"l":1.595,"n":68,"o":1.605,"t":"2026-10-12T16:45:00Z","v":10366,"vw":1.59964},{"c":1.6066,"h":1.61,"l":1.594,"n":64,"o":1.595,"t":"2026-10-12T17:00:00Z","v":8311,"vw":1.600196},{"c":1.6099,"h":1.61,"l":1.6,"n":45,"o":1.61,"t":"2026-10-12T17:15:00Z","v":5711,"vw":1.606944},{"c":1.595,"h":1.61,"l":1.595,"n":84,"o":1.605,"t":"2026-10-12T17:30:00Z","v":9409,"vw":1.601624},{"c":1.595,"h":1.6,"l":1.59,"n":60,"o":1.595,"t":"2026-10-12T17:45:00Z","v":4002,"vw":1.593839},{"c":1.585,"h":1.595,"l":1.585,"n":191,"o":1.59,"t":"2026-10-12T18:00:00Z","v":26753,"vw":1.590414},{"c":1.59,"h":1.59,"l":1.585,"n":51,"o":1.585,"t":"2026-10-12T18:15:00Z","v":6135,"vw":1.58754},{"c":1.59,"h":1.59,"l":1.584,"n":60,"o":1.59,"t":"2026-10-12T18:30:00Z","v":6776,"vw":1.587577},{"c":1.585,"h":1.59,"l":1.58,"n":90,"o":1.585,"t":"2026-10-12T18:45:00Z","v":5882,"vw":1.586907},{"c":1.605,"h":1.62,"l":1.59,"n":231,"o":1.59,"t":"2026-10-12T19:00:00Z","v":75915,"vw":1.601673},{"c":1.6,"h":1.605,"l":1.6,"n":88,"o":1.6,"t":"2026-10-12T19:15:00Z","v":7405,"vw":1.602686},{"c":1.605,"h":1.605,"l":1.595,"n":138,"o":1.6,"t":"2026-10-12T19:30:00Z","v":16285,"vw":1.60077},{"c":1.6,"h":1.61,"l":1.59,"n":538,"o":1.605,"t":"2026-10-12T19:45:00Z","v":51951,"vw":1.599576},{"c":1.6,"h":1.6,"l":1.6,"n":17,"o":1.6,"t":"2026-10-12T20:00:00Z","v":31270,"vw":1.6},{"c":1.5855,"h":1.5855,"l":1.5855,"n":1,"o":1.5855,"t":"2026-10-12T20:45:00Z","v":100,"vw":1.5855},{"c":1.6,"h":1.61,"l":1.6,"n":7,"o":1.61,"t":"2026-10-13T13:15:00Z","v":13238,"vw":1.608479},{"c":1.565,"h":1.6,"l":1.56,"n":244,"o":1.6,"t":"2026-10-13T13:30:00Z","v":50553,"vw":1.570574},{"c":1.575,"h":1.579,"l":1.56,"n":190,"o":1.57,"t":"2026-10-13T13:45:00Z","v":41271,"vw":1.572689},{"c":1.59,"h":1.59,"l":1.5701,"n":117,"o":1.575,"t":"2026-10-13T14:00:00Z","v":8242,"vw":1.579223},{"c":1.575,"h":1.585,"l":1.575,"n":114,"o":1.585,"t":"2026-10-13T14:15:00Z","v":7381,"vw":1.578486},{"c":1.575,"h":1.5787,"l":1.565,"n":107,"o":1.57,"t":"2026-10-13T14:30:00Z","v":7520,"vw":1.570694},{"c":1.56,"h":1.575,"l":1.56,"n":64,"o":1.575,"t":"2026-10-13T14:45:00Z","v":10368,"vw":1.568268},{"c":1.56,"h":1.565,"l":1.56,"n":23,"o":1.565,"t":"2026-10-13T15:00:00Z","v":1038,"vw":1.563226},{"c":1.5699,"h":1.57,"l":1.565,"n":78,"o":1.565,"t":"2026-10-13T15:15:00Z","v":5869,"vw":1.568003},{"c":1.575,"h":1.5764,"l":1.565,"n":137,"o":1.565,"t":"2026-10-13T15:30:00Z","v":35535,"vw":1.573553},{"c":1.57,"h":1.575,"l":1.57,"n":71,"o":1.57,"t":"2026-10-13T15:45:00Z","v":3099,"vw":1.571968},{"c":1.575,"h":1.578,"l":1.57,"n":106,"o":1.57,"t":"2026-10-13T16:00:00Z","v":3002,"vw":1.574453},{"c":1.575,"h":1.5758,"l":1.57,"n":89,"o":1.575,"t":"2026-10-13T16:15:00Z","v":10042,"vw":1.573033},{"c":1.585,"h":1.585,"l":1.575,"n":131,"o":1.575,"t":"2026-10-13T16:30:00Z","v":5482,"vw":1.579136},{"c":1.585,"h":1.585,"l":1.58,"n":23,"o":1.58,"t":"2026-10-13T16:45:00Z","v":423,"vw":1.581667},{"c":1.575,"h":1.5887,"l":1.575,"n":132,"o":1.585,"t":"2026-10-13T17:00:00Z","v":5369,"vw":1.576891},{"c":1.565,"h":1.575,"l":1.565,"n":136,"o":1.575,"t":"2026-10-13T17:15:00Z","v":5725,"vw":1.567158},{"c":1.57,"h":1.575,"l":1.57,"n":149,"o":1.57,"t":"2026-10-13T17:30:00Z","v":7730,"vw":1.571644},{"c":1.565,"h":1.575,"l":1.565,"n":128,"o":1.57,"t":"2026-10-13T17:45:00Z","v":5375,"vw":1.568092},{"c":1.575,"h":1.575,"l":1.5646,"n":118,"o":1.5646,"t":"2026-10-13T18:00:00Z","v":9627,"vw":1.569602},{"c":1.565,"h":1.575,"l":1.565,"n":39,"o":1.575,"t":"2026-10-13T18:15:00Z","v":2980,"vw":1.568648},{"c":1.575,"h":1.575,"l":1.565,"n":160,"o":1.565,"t":"2026-10-13T18:30:00Z","v":18351,"vw":1.570166},{"c":1.575,"h":1.58,"l":1.57,"n":81,"o":1.57,"t":"2026-10-13T18:45:00Z","v":2602,"vw":1.574478},{"c":1.575,"h":1.58,"l":1.57,"n":93,"o":1.57,"t":"2026-10-13T19:00:00Z","v":2480,"vw":1.5741},{"c":1.575,"h":1.58,"l":1.57,"n":95,"o":1.57,"t":"2026-10-13T19:15:00Z","v":3267,"vw":1.574662},{"c":1.575,"h":1.58,"l":1.57,"n":144,"o":1.575,"t":"2026-10-13T19:30:00Z","v":4762,"vw":1.573524},{"c":1.565,"h":1.575,"l":1.55,"n":1786,"o":1.575,"t":"2026-10-13T19:45:00Z","v":126809,"vw":1.563114},{"c":1.56,"h":1.56,"l":1.56,"n":20,"o":1.56,"t":"2026-10-13T20:00:00Z","v":37382,"vw":1.56},{"c":1.59,"h":1.59,"l":1.57,"n":12,"o":1.57,"t":"2026-10-13T21:30:00Z","v":2195,"vw":1.574936},{"c":1.587,"h":1.587,"l":1.587,"n":1,"o":1.587,"t":"2026-10-13T22:00:00Z","v":100,"vw":1.587},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-13T22:15:00Z","v":150,"vw":1.58},{"c":1.59,"h":1.59,"l":1.59,"n":2,"o":1.59,"t":"2026-10-14T13:00:00Z","v":28001,"vw":1.59},{"c":1.57,"h":1.57,"l":1.57,"n":2,"o":1.57,"t":"2026-10-14T13:15:00Z","v":109,"vw":1.57},{"c":1.52,"h":1.57,"l":1.52,"n":132,"o":1.57,"t":"2026-10-14T13:30:00Z","v":33388,"vw":1.540698},{"c":1.505,"h":1.52,"l":1.5,"n":135,"o":1.52,"t":"2026-10-14T13:45:00Z","v":32837,"vw":1.510431},{"c":1.49,"h":1.5079,"l":1.48,"n":205,"o":1.5079,"t":"2026-10-14T14:00:00Z","v":83294,"vw":1.498269},{"c":1.495,"h":1.5,"l":1.48,"n":197,"o":1.495,"t":"2026-10-14T14:15:00Z","v":31242,"vw":1.493645},{"c":1.495,"h":1.5,"l":1.485,"n":140,"o":1.495,"t":"2026-10-14T14:30:00Z","v":46945,"vw":1.491859},{"c":1.48,"h":1.495,"l":1.48,"n":63,"o":1.49,"t":"2026-10-14T14:45:00Z","v":8997,"vw":1.488854},{"c":1.48,"h":1.49,"l":1.475,"n":118,"o":1.488,"t":"2026-10-14T15:00:00Z","v":35682,"vw":1.480144},{"c":1.475,"h":1.49,"l":1.47,"n":89,"o":1.48,"t":"2026-10-14T15:15:00Z","v":25252,"vw":1.482133},{"c":1.465,"h":1.4798,"l":1.46,"n":96,"o":1.475,"t":"2026-10-14T15:30:00Z","v":18731,"vw":1.467599},{"c":1.475,"h":1.475,"l":1.465,"n":148,"o":1.465,"t":"2026-10-14T15:45:00Z","v":11109,"vw":1.470506},{"c":1.4645,"h":1.47,"l":1.46,"n":238,"o":1.47,"t":"2026-10-14T16:00:00Z","v":38630,"vw":1.46851},{"c":1.45,"h":1.47,"l":1.45,"n":77,"o":1.465,"t":"2026-10-14T16:15:00Z","v":17024,"vw":1.459195},{"c":1.455,"h":1.46,"l":1.45,"n":57,"o":1.45,"t":"2026-10-14T16:30:00Z","v":45491,"vw":1.451626},{"c":1.455,"h":1.46,"l":1.45,"n":48,"o":1.46,"t":"2026-10-14T16:45:00Z","v":5847,"vw":1.458192},{"c":1.45,"h":1.46,"l":1.45,"n":42,"o":1.455,"t":"2026-10-14T17:00:00Z","v":18024,"vw":1.452375},{"c":1.45,"h":1.4598,"l":1.45,"n":120,"o":1.455,"t":"2026-10-14T17:15:00Z","v":20186,"vw":1.451167},{"c":1.45,"h":1.46,"l":1.445,"n":255,"o":1.45,"t":"2026-10-14T17:30:00Z","v":56212,"vw":1.450829},{"c":1.445,"h":1.4493,"l":1.44,"n":21,"o":1.445,"t":"2026-10-14T17:45:00Z","v":4614,"vw":1.445559},{"c":1.445,"h":1.45,"l":1.44,"n":36,"o":1.445,"t":"2026-10-14T18:00:00Z","v":19554,"vw":1.444833},{"c":1.445,"h":1.4499,"l":1.4301,"n":116,"o":1.44,"t":"2026-10-14T18:15:00Z","v":17747,"vw":1.439549},{"c":1.435,"h":1.445,"l":1.435,"n":37,"o":1.4435,"t":"2026-10-14T18:30:00Z","v":5752,"vw":1.440038},{"c":1.44,"h":1.45,"l":1.43,"n":124,"o":1.435,"t":"2026-10-14T18:45:00Z","v":28869,"vw":1.439546},{"c":1.435,"h":1.44,"l":1.43,"n":52,"o":1.435,"t":"2026-10-14T19:00:00Z","v":8826,"vw":1.436025},{"c":1.435,"h":1.4486,"l":1.43,"n":131,"o":1.43,"t":"2026-10-14T19:15:00Z","v":19069,"vw":1.442241},{"c":1.43,"h":1.44,"l":1.43,"n":104,"o":1.435,"t":"2026-10-14T19:30:00Z","v":20563,"vw":1.432602},{"c":1.43,"h":1.43,"l":1.4,"n":691,"o":1.43,"t":"2026-10-14T19:45:00Z","v":159651,"vw":1.419549},{"c":1.43,"h":1.43,"l":1.43,"n":9,"o":1.43,"t":"2026-10-14T20:00:00Z","v":43020,"vw":1.43},{"c":1.4292,"h":1.4292,"l":1.4292,"n":1,"o":1.4292,"t":"2026-10-15T12:45:00Z","v":1000,"vw":1.4292},{"c":1.42,"h":1.42,"l":1.4102,"n":2,"o":1.4102,"t":"2026-10-15T13:15:00Z","v":5193,"vw":1.410389},{"c":1.39,"h":1.4162,"l":1.38,"n":270,"o":1.4,"t":"2026-10-15T13:30:00Z","v":110552,"vw":1.395426},{"c":1.385,"h":1.39,"l":1.38,"n":129,"o":1.385,"t":"2026-10-15T13:45:00Z","v":37893,"vw":1.386832},{"c":1.395,"h":1.4,"l":1.38,"n":176,"o":1.385,"t":"2026-10-15T14:00:00Z","v":21805,"vw":1.38979},{"c":1.4286,"h":1.43,"l":1.3999,"n":155,"o":1.4,"t":"2026-10-15T14:15:00Z","v":63054,"vw":1.420507},{"c":1.4201,"h":1.43,"l":1.42,"n":31,"o":1.425,"t":"2026-10-15T14:30:00Z","v":20718,"vw":1.421916},{"c":1.425,"h":1.43,"l":1.425,"n":49,"o":1.425,"t":"2026-10-15T14:45:00Z","v":18103,"vw":1.428155},{"c":1.425,"h":1.43,"l":1.425,"n":57,"o":1.425,"t":"2026-10-15T15:00:00Z","v":12469,"vw":1.42796},{"c":1.44,"h":1.44,"l":1.425,"n":124,"o":1.425,"t":"2026-10-15T15:15:00Z","v":34195,"vw":1.430645},{"c":1.435,"h":1.44,"l":1.4325,"n":95,"o":1.435,"t":"2026-10-15T15:30:00Z","v":24662,"vw":1.435812},{"c":1.44,"h":1.44,"l":1.435,"n":36,"o":1.435,"t":"2026-10-15T15:45:00Z","v":8072,"vw":1.435347},{"c":1.431,"h":1.44,"l":1.43,"n":46,"o":1.435,"t":"2026-10-15T16:00:00Z","v":13680,"vw":1.433926},{"c":1.44,"h":1.44,"l":1.435,"n":50,"o":1.435,"t":"2026-10-15T16:15:00Z","v":10130,"vw":1.436707},{"c":1.435,"h":1.435,"l":1.4321,"n":18,"o":1.435,"t":"2026-10-15T16:30:00Z","v":2964,"vw":1.434147},{"c":1.435,"h":1.44,"l":1.4301,"n":26,"o":1.435,"t":"2026-10-15T16:45:00Z","v":6962,"vw":1.43514},{"c":1.435,"h":1.44,"l":1.4322,"n":18,"o":1.435,"t":"2026-10-15T17:00:00Z","v":1949,"vw":1.434334},{"c":1.435,"h":1.44,"l":1.4326,"n":32,"o":1.44,"t":"2026-10-15T17:15:00Z","v":6008,"vw":1.438038},{"c":1.435,"h":1.4399,"l":1.435,"n":35,"o":1.435,"t":"2026-10-15T17:30:00Z","v":5645,"vw":1.437972},{"c":1.435,"h":1.4399,"l":1.435,"n":7,"o":1.435,"t":"2026-10-15T17:45:00Z","v":1997,"vw":1.439004},{"c":1.43,"h":1.44,"l":1.43,"n":41,"o":1.435,"t":"2026-10-15T18:00:00Z","v":4877,"vw":1.433974},{"c":1.43,"h":1.435,"l":1.43,"n":26,"o":1.43,"t":"2026-10-15T18:15:00Z","v":2014,"vw":1.430968},{"c":1.435,"h":1.44,"l":1.43,"n":41,"o":1.43,"t":"2026-10-15T18:30:00Z","v":8352,"vw":1.431908},{"c":1.43,"h":1.4399,"l":1.43,"n":11,"o":1.435,"t":"2026-10-15T18:45:00Z","v":2524,"vw":1.434937},{"c":1.435,"h":1.44,"l":1.43,"n":63,"o":1.435,"t":"2026-10-15T19:00:00Z","v":18121,"vw":1.433568},{"c":1.435,"h":1.44,"l":1.43,"n":114,"o":1.4301,"t":"2026-10-15T19:15:00Z","v":13624,"vw":1.434958},{"c":1.435,"h":1.44,"l":1.4301,"n":111,"o":1.435,"t":"2026-10-15T19:30:00Z","v":11684,"vw":1.433746},{"c":1.445,"h":1.47,"l":1.435,"n":719,"o":1.435,"t":"2026-10-15T19:45:00Z","v":135037,"vw":1.449951},{"c":1.445,"h":1.445,"l":1.445,"n":5,"o":1.445,"t":"2026-10-15T20:00:00Z","v":28992,"vw":1.445},{"c":1.4499,"h":1.4499,"l":1.4499,"n":1,"o":1.4499,"t":"2026-10-15T21:00:00Z","v":1016,"vw":1.4499},{"c":1.45,"h":1.45,"l":1.45,"n":3,"o":1.45,"t":"2026-10-16T11:00:00Z","v":1700,"vw":1.45},{"c":1.44,"h":1.44,"l":1.43,"n":8,"o":1.44,"t":"2026-10-16T11:45:00Z","v":750,"vw":1.437575},{"c":1.46,"h":1.47,"l":1.45,"n":7,"o":1.45,"t":"2026-10-16T13:15:00Z","v":786,"vw":1.46106},{"c":1.51,"h":1.51,"l":1.435,"n":181,"o":1.46,"t":"2026-10-16T13:30:00Z","v":106864,"vw":1.464096},{"c":1.515,"h":1.54,"l":1.5,"n":188,"o":1.5,"t":"2026-10-16T13:45:00Z","v":45436,"vw":1.518019},{"c":1.505,"h":1.5199,"l":1.5,"n":187,"o":1.51,"t":"2026-10-16T14:00:00Z","v":79573,"vw":1.506198},{"c":1.515,"h":1.52,"l":1.484,"n":264,"o":1.505,"t":"2026-10-16T14:15:00Z","v":46208,"vw":1.497623},{"c":1.515,"h":1.5166,"l":1.51,"n":93,"o":1.515,"t":"2026-10-16T14:30:00Z","v":4031,"vw":1.514751},{"c":1.505,"h":1.53,"l":1.505,"n":293,"o":1.5199,"t":"2026-10-16T14:45:00Z","v":49245,"vw":1.522874},{"c":1.4731,"h":1.5067,"l":1.4731,"n":148,"o":1.505,"t":"2026-10-16T15:00:00Z","v":15235,"vw":1.493622},{"c":1.465,"h":1.475,"l":1.465,"n":43,"o":1.475,"t":"2026-10-16T15:15:00Z","v":5328,"vw":1.470144},{"c":1.475,"h":1.48,"l":1.4674,"n":109,"o":1.4674,"t":"2026-10-16T15:30:00Z","v":9710,"vw":1.471018},{"c":1.465,"h":1.475,"l":1.465,"n":155,"o":1.475,"t":"2026-10-16T15:45:00Z","v":12031,"vw":1.470483},{"c":1.465,"h":1.47,"l":1.46,"n":101,"o":1.465,"t":"2026-10-16T16:00:00Z","v":32028,"vw":1.463108},{"c":1.465,"h":1.475,"l":1.4601,"n":121,"o":1.47,"t":"2026-10-16T16:15:00Z","v":26827,"vw":1.469234},{"c":1.4675,"h":1.4675,"l":1.46,"n":47,"o":1.46,"t":"2026-10-16T16:30:00Z","v":5355,"vw":1.462421},{"c":1.465,"h":1.47,"l":1.46,"n":98,"o":1.47,"t":"2026-10-16T16:45:00Z","v":8408,"vw":1.464296},{"c":1.455,"h":1.465,"l":1.45,"n":114,"o":1.46,"t":"2026-10-16T17:00:00Z","v":14822,"vw":1.452968},{"c":1.455,"h":1.455,"l":1.45,"n":92,"o":1.455,"t":"2026-10-16T17:15:00Z","v":4773,"vw":1.45398},{"c":1.465,"h":1.47,"l":1.46,"n":164,"o":1.46,"t":"2026-10-16T17:30:00Z","v":30335,"vw":1.466963},{"c":1.46,"h":1.465,"l":1.46,"n":69,"o":1.465,"t":"2026-10-16T17:45:00Z","v":2753,"vw":1.464778},{"c":1.45,"h":1.465,"l":1.45,"n":154,"o":1.46,"t":"2026-10-16T18:00:00Z","v":13804,"vw":1.459533},{"c":1.455,"h":1.46,"l":1.445,"n":96,"o":1.455,"t":"2026-10-16T18:15:00Z","v":9043,"vw":1.450856},{"c":1.46,"h":1.465,"l":1.45,"n":113,"o":1.455,"t":"2026-10-16T18:30:00Z","v":11901,"vw":1.45944},{"c":1.47,"h":1.47,"l":1.46,"n":137,"o":1.46,"t":"2026-10-16T18:45:00Z","v":27856,"vw":1.467894},{"c":1.47,"h":1.47,"l":1.455,"n":165,"o":1.4694,"t":"2026-10-16T19:00:00Z","v":19103,"vw":1.462661},{"c":1.47,"h":1.475,"l":1.47,"n":125,"o":1.475,"t":"2026-10-16T19:15:00Z","v":5052,"vw":1.474206},{"c":1.46,"h":1.475,"l":1.46,"n":183,"o":1.47,"t":"2026-10-16T19:30:00Z","v":25838,"vw":1.466256},{"c":1.47,"h":1.47,"l":1.45,"n":381,"o":1.46,"t":"2026-10-16T19:45:00Z","v":50952,"vw":1.463784},{"c":1.46,"h":1.46,"l":1.46,"n":5,"o":1.46,"t":"2026-10-16T20:00:00Z","v":26487,"vw":1.46},{"c":1.4486,"h":1.4486,"l":1.4486,"n":1,"o":1.4486,"t":"2026-10-16T20:45:00Z","v":139,"vw":1.4486},{"c":1.48,"h":1.48,"l":1.48,"n":2,"o":1.48,"t":"2026-10-16T23:15:00Z","v":200,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-19T11:15:00Z","v":610,"vw":1.48},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-10-19T11:45:00Z","v":101,"vw":1.46},{"c":1.47,"h":1.4851,"l":1.45,"n":134,"o":1.46,"t":"2026-10-19T13:30:00Z","v":34685,"vw":1.465148},{"c":1.465,"h":1.475,"l":1.455,"n":84,"o":1.475,"t":"2026-10-19T13:45:00Z","v":40169,"vw":1.464807},{"c":1.455,"h":1.46,"l":1.45,"n":48,"o":1.46,"t":"2026-10-19T14:00:00Z","v":8878,"vw":1.457193},{"c":1.4599,"h":1.46,"l":1.45,"n":38,"o":1.455,"t":"2026-10-19T14:15:00Z","v":4697,"vw":1.455463},{"c":1.45,"h":1.46,"l":1.44,"n":80,"o":1.4501,"t":"2026-10-19T14:30:00Z","v":14486,"vw":1.447858},{"c":1.45,"h":1.45,"l":1.44,"n":106,"o":1.45,"t":"2026-10-19T14:45:00Z","v":11468,"vw":1.44618},{"c":1.445,"h":1.45,"l":1.44,"n":14,"o":1.44,"t":"2026-10-19T15:00:00Z","v":6332,"vw":1.446886},{"c":1.45,"h":1.45,"l":1.4408,"n":13,"o":1.45,"t":"2026-10-19T15:15:00Z","v":1304,"vw":1.445214},{"c":1.4412,"h":1.45,"l":1.44,"n":28,"o":1.45,"t":"2026-10-19T15:30:00Z","v":3907,"vw":1.44366},{"c":1.45,"h":1.45,"l":1.44,"n":21,"o":1.44,"t":"2026-10-19T15:45:00Z","v":4761,"vw":1.444745},{"c":1.425,"h":1.445,"l":1.425,"n":99,"o":1.445,"t":"2026-10-19T16:00:00Z","v":6099,"vw":1.43477},{"c":1.4234,"h":1.4298,"l":1.42,"n":46,"o":1.425,"t":"2026-10-19T16:15:00Z","v":30335,"vw":1.42566},{"c":1.4201,"h":1.43,"l":1.42,"n":113,"o":1.425,"t":"2026-10-19T16:30:00Z","v":21823,"vw":1.424437},{"c":1.42,"h":1.43,"l":1.42,"n":21,"o":1.42,"t":"2026-10-19T16:45:00Z","v":2748,"vw":1.423463},{"c":1.425,"h":1.4286,"l":1.42,"n":22,"o":1.42,"t":"2026-10-19T17:00:00Z","v":3242,"vw":1.42378},{"c":1.4232,"h":1.4299,"l":1.42,"n":9,"o":1.425,"t":"2026-10-19T17:15:00Z","v":1489,"vw":1.424405},{"c":1.425,"h":1.43,"l":1.42,"n":64,"o":1.425,"t":"2026-10-19T17:30:00Z","v":12673,"vw":1.425605},{"c":1.415,"h":1.425,"l":1.415,"n":97,"o":1.425,"t":"2026-10-19T17:45:00Z","v":9201,"vw":1.418881},{"c":1.42,"h":1.42,"l":1.41,"n":16,"o":1.41,"t":"2026-10-19T18:00:00Z","v":14505,"vw":1.415047},{"c":1.41,"h":1.42,"l":1.41,"n":52,"o":1.415,"t":"2026-10-19T18:15:00Z","v":16480,"vw":1.414511},{"c":1.415,"h":1.42,"l":1.41,"n":85,"o":1.41,"t":"2026-10-19T18:30:00Z","v":7534,"vw":1.413571},{"c":1.415,"h":1.42,"l":1.41,"n":31,"o":1.42,"t":"2026-10-19T18:45:00Z","v":3731,"vw":1.415085},{"c":1.415,"h":1.42,"l":1.41,"n":26,"o":1.415,"t":"2026-10-19T19:00:00Z","v":3940,"vw":1.417152},{"c":1.385,"h":1.42,"l":1.38,"n":275,"o":1.42,"t":"2026-10-19T19:15:00Z","v":63599,"vw":1.404356},{"c":1.39,"h":1.4,"l":1.385,"n":145,"o":1.385,"t":"2026-10-19T19:30:00Z","v":31204,"vw":1.394163},{"c":1.37,"h":1.4,"l":1.36,"n":532,"o":1.39,"t":"2026-10-19T19:45:00Z","v":151553,"vw":1.378392},{"c":1.39,"h":1.3905,"l":1.365,"n":15,"o":1.37,"t":"2026-10-19T20:00:00Z","v":27440,"vw":1.370547},{"c":1.3997,"h":1.3997,"l":1.3997,"n":1,"o":1.3997,"t":"2026-10-19T21:00:00Z","v":100,"vw":1.3997},{"c":1.398,"h":1.398,"l":1.398,"n":1,"o":1.398,"t":"2026-10-19T21:30:00Z","v":100,"vw":1.398},{"c":1.3999,"h":1.3999,"l":1.3999,"n":1,"o":1.3999,"t":"2026-10-19T21:45:00Z","v":1000,"vw":1.3999},{"c":1.4,"h":1.4,"l":1.3958,"n":3,"o":1.3958,"t":"2026-10-20T11:00:00Z","v":250,"vw":1.3979},{"c":1.39,"h":1.39,"l":1.38,"n":4,"o":1.38,"t":"2026-10-20T11:30:00Z","v":350,"vw":1.387135},{"c":1.2901,"h":1.38,"l":1.2901,"n":373,"o":1.38,"t":"2026-10-20T13:30:00Z","v":106379,"vw":1.331799},{"c":1.325,"h":1.325,"l":1.285,"n":222,"o":1.29,"t":"2026-10-20T13:45:00Z","v":91808,"vw":1.310909},{"c":1.335,"h":1.35,"l":1.32,"n":177,"o":1.3288,"t":"2026-10-20T14:00:00Z","v":50754,"vw":1.33445},{"c":1.36,"h":1.365,"l":1.33,"n":269,"o":1.335,"t":"2026-10-20T14:15:00Z","v":59657,"vw":1.345855},{"c":1.36,"h":1.3781,"l":1.35,"n":171,"o":1.365,"t":"2026-10-20T14:30:00Z","v":58567,"vw":1.365043},{"c":1.365,"h":1.365,"l":1.36,"n":73,"o":1.365,"t":"2026-10-20T14:45:00Z","v":5767,"vw":1.364893},{"c":1.345,"h":1.37,"l":1.345,"n":145,"o":1.36,"t":"2026-10-20T15:00:00Z","v":46298,"vw":1.357118},{"c":1.355,"h":1.3589,"l":1.34,"n":78,"o":1.34,"t":"2026-10-20T15:15:00Z","v":12973,"vw":1.350502},{"c":1.36,"h":1.365,"l":1.345,"n":168,"o":1.35,"t":"2026-10-20T15:30:00Z","v":18094,"vw":1.353881},{"c":1.3699,"h":1.3699,"l":1.355,"n":99,"o":1.36,"t":"2026-10-20T15:45:00Z","v":13382,"vw":1.363843},{"c":1.36,"h":1.365,"l":1.36,"n":5,"o":1.36,"t":"2026-10-20T16:00:00Z","v":415,"vw":1.361667},{"c":1.375,"h":1.375,"l":1.36,"n":100,"o":1.36,"t":"2026-10-20T16:15:00Z","v":10126,"vw":1.366389},{"c":1.375,"h":1.38,"l":1.375,"n":39,"o":1.38,"t":"2026-10-20T16:30:00Z","v":16037,"vw":1.375905},{"c":1.37,"h":1.38,"l":1.37,"n":55,"o":1.375,"t":"2026-10-20T16:45:00Z","v":3123,"vw":1.375032},{"c":1.37,"h":1.375,"l":1.365,"n":113,"o":1.37,"t":"2026-10-20T17:00:00Z","v":14618,"vw":1.370576},{"c":1.3942,"h":1.395,"l":1.37,"n":95,"o":1.37,"t":"2026-10-20T17:15:00Z","v":12701,"vw":1.386648},{"c":1.3886,"h":1.395,"l":1.38,"n":121,"o":1.395,"t":"2026-10-20T17:30:00Z","v":8403,"vw":1.389696},{"c":1.39,"h":1.39,"l":1.37,"n":174,"o":1.38,"t":"2026-10-20T17:45:00Z","v":29991,"vw":1.381616},{"c":1.38,"h":1.39,"l":1.38,"n":25,"o":1.385,"t":"2026-10-20T18:00:00Z","v":2609,"vw":1.385408},{"c":1.375,"h":1.39,"l":1.375,"n":83,"o":1.3899,"t":"2026-10-20T18:15:00Z","v":12148,"vw":1.383516},{"c":1.37,"h":1.38,"l":1.37,"n":38,"o":1.375,"t":"2026-10-20T18:30:00Z","v":3061,"vw":1.372305},{"c":1.36,"h":1.37,"l":1.355,"n":208,"o":1.37,"t":"2026-10-20T18:45:00Z","v":45253,"vw":1.36411},{"c":1.365,"h":1.365,"l":1.36,"n":7,"o":1.365,"t":"2026-10-20T19:00:00Z","v":1152,"vw":1.363327},{"c":1.365,"h":1.37,"l":1.36,"n":53,"o":1.365,"t":"2026-10-20T19:15:00Z","v":20612,"vw":1.367734},{"c":1.37,"h":1.375,"l":1.36,"n":63,"o":1.365,"t":"2026-10-20T19:30:00Z","v":7798,"vw":1.369136},{"c":1.365,"h":1.38,"l":1.36,"n":466,"o":1.375,"t":"2026-10-20T19:45:00Z","v":83335,"vw":1.366458},{"c":1.37,"h":1.37,"l":1.37,"n":9,"o":1.37,"t":"2026-10-20T20:00:00Z","v":25957,"vw":1.37},{"c":1.43,"h":1.43,"l":1.43,"n":2,"o":1.43,"t":"2026-10-21T13:00:00Z","v":347,"vw":1.43},{"c":1.37,"h":1.37,"l":1.37,"n":3,"o":1.37,"t":"2026-10-21T13:15:00Z","v":130,"vw":1.37},{"c":1.3594,"h":1.385,"l":1.35,"n":163,"o":1.37,"t":"2026-10-21T13:30:00Z","v":42021,"vw":1.36621},{"c":1.355,"h":1.355,"l":1.35,"n":171,"o":1.355,"t":"2026-10-21T13:45:00Z","v":14266,"vw":1.353022},{"c":1.33,"h":1.355,"l":1.32,"n":489,"o":1.355,"t":"2026-10-21T14:00:00Z","v":210646,"vw":1.326239},{"c":1.32,"h":1.3299,"l":1.32,"n":194,"o":1.3243,"t":"2026-10-21T14:15:00Z","v":89483,"vw":1.321435},{"c":1.315,"h":1.32,"l":1.305,"n":174,"o":1.31,"t":"2026-10-21T14:30:00Z","v":18892,"vw":1.311832},{"c":1.3199,"h":1.32,"l":1.31,"n":164,"o":1.315,"t":"2026-10-21T14:45:00Z","v":22136,"vw":1.316736},{"c":1.3118,"h":1.325,"l":1.31,"n":216,"o":1.315,"t":"2026-10-21T15:00:00Z","v":28492,"vw":1.317592},{"c":1.31,"h":1.335,"l":1.31,"n":511,"o":1.31,"t":"2026-10-21T15:15:00Z","v":105224,"vw":1.319054},{"c":1.31,"h":1.32,"l":1.3,"n":280,"o":1.315,"t":"2026-10-21T15:30:00Z","v":107488,"vw":1.30845},{"c":1.325,"h":1.325,"l":1.31,"n":218,"o":1.31,"t":"2026-10-21T15:45:00Z","v":49582,"vw":1.317352},{"c":1.32,"h":1.335,"l":1.31,"n":182,"o":1.325,"t":"2026-10-21T16:00:00Z","v":72670,"vw":1.324343},{"c":1.315,"h":1.33,"l":1.315,"n":87,"o":1.325,"t":"2026-10-21T16:15:00Z","v":16816,"vw":1.323942},{"c":1.315,"h":1.32,"l":1.315,"n":65,"o":1.315,"t":"2026-10-21T16:30:00Z","v":19960,"vw":1.317233},{"c":1.315,"h":1.32,"l":1.31,"n":80,"o":1.315,"t":"2026-10-21T16:45:00Z","v":34657,"vw":1.317151},{"c":1.31,"h":1.32,"l":1.31,"n":123,"o":1.315,"t":"2026-10-21T17:00:00Z","v":33951,"vw":1.313396},{"c":1.315,"h":1.3199,"l":1.31,"n":33,"o":1.3188,"t":"2026-10-21T17:15:00Z","v":7119,"vw":1.315564},{"c":1.31,"h":1.3151,"l":1.3,"n":214,"o":1.3149,"t":"2026-10-21T17:30:00Z","v":20606,"vw":1.309893},{"c":1.31,"h":1.31,"l":1.3,"n":179,"o":1.31,"t":"2026-10-21T17:45:00Z","v":47565,"vw":1.304047},{"c":1.3015,"h":1.31,"l":1.3015,"n":51,"o":1.31,"t":"2026-10-21T18:00:00Z","v":9449,"vw":1.307258},{"c":1.305,"h":1.31,"l":1.3,"n":112,"o":1.3001,"t":"2026-10-21T18:15:00Z","v":43268,"vw":1.307115},{"c":1.3,"h":1.3099,"l":1.3,"n":47,"o":1.305,"t":"2026-10-21T18:30:00Z","v":46304,"vw":1.303035},{"c":1.275,"h":1.3099,"l":1.27,"n":384,"o":1.3,"t":"2026-10-21T18:45:00Z","v":154010,"vw":1.293457},{"c":1.28,"h":1.2899,"l":1.27,"n":220,"o":1.275,"t":"2026-10-21T19:00:00Z","v":80139,"vw":1.281638},{"c":1.29,"h":1.29,"l":1.28,"n":132,"o":1.28,"t":"2026-10-21T19:15:00Z","v":22167,"vw":1.285968},{"c":1.27,"h":1.29,"l":1.27,"n":183,"o":1.29,"t":"2026-10-21T19:30:00Z","v":36419,"vw":1.280086},{"c":1.265,"h":1.28,"l":1.255,"n":733,"o":1.275,"t":"2026-10-21T19:45:00Z","v":93406,"vw":1.267164},{"c":1.31,"h":1.31,"l":1.27,"n":17,"o":1.27,"t":"2026-10-21T20:00:00Z","v":25421,"vw":1.2702},{"c":1.31,"h":1.31,"l":1.31,"n":5,"o":1.31,"t":"2026-10-21T20:15:00Z","v":999,"vw":1.31},{"c":1.27,"h":1.28,"l":1.27,"n":10,"o":1.28,"t":"2026-10-21T21:00:00Z","v":347,"vw":1.275},{"c":1.23,"h":1.23,"l":1.23,"n":5,"o":1.23,"t":"2026-10-22T08:00:00Z","v":1529,"vw":1.23},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-22T11:00:00Z","v":2000,"vw":1.25},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-22T11:15:00Z","v":3900,"vw":1.27},{"c":1.2892,"h":1.2892,"l":1.26,"n":4,"o":1.26,"t":"2026-10-22T12:00:00Z","v":2502,"vw":1.28336},{"c":1.28,"h":1.28,"l":1.27,"n":13,"o":1.27,"t":"2026-10-22T12:15:00Z","v":2019,"vw":1.276187},{"c":1.27,"h":1.27,"l":1.26,"n":2,"o":1.26,"t":"2026-10-22T12:45:00Z","v":4000,"vw":1.265},{"c":1.26,"h":1.26,"l":1.26,"n":6,"o":1.26,"t":"2026-10-22T13:00:00Z","v":910,"vw":1.26}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.03667928280176294,"strike":2.3442762293098274,"iv":1.574414382024266,"gamma":0.39880518367090206,"theta":-0.0020228845586728965,"vega":0.0007680983289813203,"rho":0.00012081150026217142,"breakevenPct":88.96472318345955},{"delta":0.2,"premium":0.05026674072560469,"strike":2.1631101236586043,"iv":1.5077582134770111,"gamma":0.49469384629733504,"theta":-0.002229243051280932,"vega":0.0008957489188509567,"rho":0.00016018519780590807,"breakevenPct":75.66483050668324},{"delta":0.25,"premium":0.06385419864944644,"strike":1.9819440180073808,"iv":1.4411020449297565,"gamma":0.590582508923768,"theta":-0.002435601543888967,"vega":0.0010233995087205931,"rho":0.00019955889534964467,"breakevenPct":62.364937829906935},{"delta":0.3,"premium":0.07744165657328816,"strike":1.8007779123561578,"iv":1.3744458763825016,"gamma":0.6864711715502008,"theta":-0.0026419600364970025,"vega":0.0011510500985902295,"rho":0.00023893259289338128,"breakevenPct":49.06504515313063},{"delta":0.35,"premium":0.09102911449712991,"strike":1.6196118067049345,"iv":1.3077897078352467,"gamma":0.7823598341766337,"theta":-0.0028483185291050374,"vega":0.0012787006884598657,"rho":0.0002783062904371179,"breakevenPct":35.76515247635433},{"delta":0.4,"premium":0.19303556998996874,"strike":2.270533549849531,"iv":2.83218147175898,"gamma":0.40245524538138533,"theta":-0.00670593564253443,"vega":0.0013760081821045178,"rho":0.0002486573750626799,"breakevenPct":95.52135871742063},{"delta":0.45,"premium":0.2944615878623531,"strike":3.7919238179352965,"iv":4.4695099094128565,"gamma":0.28605292694364615,"theta":-0.010781398454826832,"vega":0.001402604671651282,"rho":0.00021835103367567852,"breakevenPct":224.3163020474325},{"delta":0.5,"premium":0.39122868359083013,"strike":5.324573671816602,"iv":5.96941401084975,"gamma":0.1880387570517073,"theta":-0.014469077558739682,"vega":0.0014210117639399406,"rho":0.00019167340867361473,"breakevenPct":353.63510757201846},{"delta":0.55,"premium":0.47003191134380257,"strike":6.900638226876051,"iv":6.939437475484922,"gamma":0.16092559442873536,"theta":-0.01666154057506632,"vega":0.0014078421853593603,"rho":0.00017898738517208588,"breakevenPct":484.9738204936392},{"delta":0.6,"premium":0.4915885085529537,"strike":6.406506111883982,"iv":6.486554064596759,"gamma":0.18696671522932531,"theta":-0.01534275934239132,"vega":0.001351888225423232,"rho":0.00021202350567812284,"breakevenPct":447.4678270188044},{"delta":0.65,"premium":0.4780152355265328,"strike":4.641980618449261,"iv":5.160492033070401,"gamma":0.2456264034704072,"theta":-0.011869273917328876,"vega":0.0012696792745670858,"rho":0.0002731173995521208,"breakevenPct":306.3488772996661},{"delta":0.7,"premium":0.4644419625001119,"strike":2.877455125014543,"iv":3.8344300015440456,"gamma":0.3042860917114889,"theta":-0.008395788492266439,"vega":0.0011874703237109397,"rho":0.00033421129342611864,"breakevenPct":165.22992758052817},{"delta":0.75,"premium":0.45086868947369096,"strike":1.1129296315798207,"iv":2.5083679700176864,"gamma":0.3629457799525708,"theta":-0.0049223030672039935,"vega":0.0011052613728547934,"rho":0.0003953051873001167,"breakevenPct":24.110977861389813},{"delta":0.8,"premium":0.5732220595080353,"strike":0.8550328711670172,"iv":2.975793071801481,"gamma":0.2896674904765587,"theta":-0.004540490239342486,"vega":0.0009427348950047139,"rho":0.0003481559029494115,"breakevenPct":13.353565926591472},{"delta":0.85,"premium":0.7048695589824316,"strike":0.7001534600206686,"iv":3.5658497724440874,"gamma":0.2073678008147626,"theta":-0.004370073828383603,"vega":0.000774716620437101,"rho":0.00029360537564317114,"breakevenPct":11.509763412944466},{"delta":0.9,"premium":0.8365170584568284,"strike":0.5452740488743195,"iv":4.155906473086695,"gamma":0.12506811115296634,"theta":-0.0041996574174247205,"vega":0.0006066983458694875,"rho":0.00023905484833693075,"breakevenPct":9.665960899297454}],"put":[{"delta":0.25,"premium":0.17604643264492864,"strike":1.0041857305797146,"iv":2.295974676339484,"gamma":0.3879534314406677,"theta":-0.0043509107798874935,"vega":0.001127498452972115,"rho":-0.00039731739406182766,"breakevenPct":34.274658894064615},{"delta":0.3,"premium":0.19051009277970943,"strike":1.0620403711188378,"iv":2.145254177350046,"gamma":0.4599075234545921,"theta":-0.004088260747228509,"vega":0.0011476269882145752,"rho":-0.0004598300655059837,"breakevenPct":30.83093029054538},{"delta":0.35,"premium":0.20497375291449021,"strike":1.119895011657961,"iv":1.994533678360608,"gamma":0.5318616154685165,"theta":-0.003825610714569525,"vega":0.0011677555234570357,"rho":-0.0005223427369501398,"breakevenPct":27.387201687026142},{"delta":0.4,"premium":0.21943741304927103,"strike":1.177749652197084,"iv":1.8438131793711698,"gamma":0.6038157074824411,"theta":-0.003562960681910541,"vega":0.001187884058699496,"rho":-0.0005848554083942958,"breakevenPct":23.943473083506902},{"delta":0.45,"premium":0.23390107318405182,"strike":1.2356042927362072,"iv":1.6930926803817319,"gamma":0.6757697994963654,"theta":-0.003300310649251557,"vega":0.0012080125939419562,"rho":-0.000647368079838452,"breakevenPct":20.49974447998767},{"delta":0.5,"premium":0.2483647333188326,"strike":1.2934589332753303,"iv":1.542372181392294,"gamma":0.7477238915102898,"theta":-0.003037660616592573,"vega":0.0012281411291844165,"rho":-0.0007098807512826079,"breakevenPct":17.056015876468436},{"delta":0.55,"premium":0.2628283934536134,"strike":1.3513135738144535,"iv":1.3916516824028555,"gamma":0.8196779835242143,"theta":-0.0027750105839335886,"vega":0.001248269664426877,"rho":-0.0007723934227267641,"breakevenPct":13.612287272949196},{"delta":0.6,"premium":0.2772920535883942,"strike":1.4091682143535766,"iv":1.2409311834134178,"gamma":0.8916320755381386,"theta":-0.002512360551274605,"vega":0.0012683981996693373,"rho":-0.00083490609417092,"breakevenPct":10.168558669429967},{"delta":0.65,"premium":0.291755713723175,"strike":1.4670228548926998,"iv":1.0902106844239796,"gamma":0.9635861675520632,"theta":-0.0022497105186156208,"vega":0.0012885267349117976,"rho":-0.0008974187656150762,"breakevenPct":6.7248300659107265},{"delta":0.7,"premium":0.3440533001544402,"strike":1.5489481112827113,"iv":1.0166268957295963,"gamma":0.9494018065736486,"theta":-0.0019915767707724017,"vega":0.001234928230344644,"rho":-0.0009903196886819055,"breakevenPct":4.373427688232454},{"delta":0.75,"premium":0.4465028353973245,"strike":1.6627809282192494,"iv":1.0452940951007506,"gamma":0.8210339148844591,"theta":-0.001739429726057056,"vega":0.0010835985334717224,"rho":-0.00112350271273693,"breakevenPct":3.469992633180563},{"delta":0.8,"premium":0.5489523706402089,"strike":1.7766137451557875,"iv":1.0739612944719048,"gamma":0.6926660231952696,"theta":-0.0014872826813417106,"vega":0.0009322688365988007,"rho":-0.0012566857367919547,"breakevenPct":2.5665575781286725},{"delta":0.85,"premium":0.6514019058830929,"strike":1.8904465620923254,"iv":1.102628493843059,"gamma":0.5642981315060803,"theta":-0.0012351356366263656,"vega":0.0007809391397258794,"rho":-0.001389868760846979,"breakevenPct":1.6631225230767837},{"delta":0.9,"premium":1.7352031409369415,"strike":2.9852031409369415,"iv":1.545591859026766,"gamma":0.38569006319725335,"theta":-0.0012693448575600377,"vega":0.0006265641227791328,"rho":-0.002313435657667168,"breakevenPct":0.7936507936507943}]},"raw":{"call":[{"delta":0.15,"premium":0.03667928280176294,"strike":2.3442762293098274,"iv":1.574414382024266,"gamma":0.39880518367090206,"theta":-0.0020228845586728965,"vega":0.0007680983289813203,"rho":0.00012081150026217142,"breakevenPct":88.96472318345955},{"delta":0.2,"premium":0.05026674072560469,"strike":2.1631101236586043,"iv":1.5077582134770111,"gamma":0.49469384629733504,"theta":-0.002229243051280932,"vega":0.0008957489188509567,"rho":0.00016018519780590807,"breakevenPct":75.66483050668324},{"delta":0.25,"premium":0.06385419864944644,"strike":1.9819440180073808,"iv":1.4411020449297565,"gamma":0.590582508923768,"theta":-0.002435601543888967,"vega":0.0010233995087205931,"rho":0.00019955889534964467,"breakevenPct":62.364937829906935},{"delta":0.3,"premium":0.07744165657328816,"strike":1.8007779123561578,"iv":1.3744458763825016,"gamma":0.6864711715502008,"theta":-0.0026419600364970025,"vega":0.0011510500985902295,"rho":0.00023893259289338128,"breakevenPct":49.06504515313063},{"delta":0.35,"premium":0.09102911449712991,"strike":1.6196118067049345,"iv":1.3077897078352467,"gamma":0.7823598341766337,"theta":-0.0028483185291050374,"vega":0.0012787006884598657,"rho":0.0002783062904371179,"breakevenPct":35.76515247635433},{"delta":0.4,"premium":0.19303556998996874,"strike":2.270533549849531,"iv":2.83218147175898,"gamma":0.40245524538138533,"theta":-0.00670593564253443,"vega":0.0013760081821045178,"rho":0.0002486573750626799,"breakevenPct":95.52135871742063},{"delta":0.45,"premium":0.2944615878623531,"strike":3.7919238179352965,"iv":4.4695099094128565,"gamma":0.28605292694364615,"theta":-0.010781398454826832,"vega":0.001402604671651282,"rho":0.00021835103367567852,"breakevenPct":224.3163020474325},{"delta":0.5,"premium":0.39122868359083013,"strike":5.324573671816602,"iv":5.96941401084975,"gamma":0.1880387570517073,"theta":-0.014469077558739682,"vega":0.0014210117639399406,"rho":0.00019167340867361473,"breakevenPct":353.63510757201846},{"delta":0.55,"premium":0.47003191134380257,"strike":6.900638226876051,"iv":6.939437475484922,"gamma":0.16092559442873536,"theta":-0.01666154057506632,"vega":0.0014078421853593603,"rho":0.00017898738517208588,"breakevenPct":484.9738204936392},{"delta":0.6,"premium":0.4915885085529537,"strike":6.406506111883982,"iv":6.486554064596759,"gamma":0.18696671522932531,"theta":-0.01534275934239132,"vega":0.001351888225423232,"rho":0.00021202350567812284,"breakevenPct":447.4678270188044},{"delta":0.65,"premium":0.4780152355265328,"strike":4.641980618449261,"iv":5.160492033070401,"gamma":0.2456264034704072,"theta":-0.011869273917328876,"vega":0.0012696792745670858,"rho":0.0002731173995521208,"breakevenPct":306.3488772996661},{"delta":0.7,"premium":0.4644419625001119,"strike":2.877455125014543,"iv":3.8344300015440456,"gamma":0.3042860917114889,"theta":-0.008395788492266439,"vega":0.0011874703237109397,"rho":0.00033421129342611864,"breakevenPct":165.22992758052817},{"delta":0.75,"premium":0.45086868947369096,"strike":1.1129296315798207,"iv":2.5083679700176864,"gamma":0.3629457799525708,"theta":-0.0049223030672039935,"vega":0.0011052613728547934,"rho":0.0003953051873001167,"breakevenPct":24.110977861389813},{"delta":0.8,"premium":0.5732220595080353,"strike":0.8550328711670172,"iv":2.975793071801481,"gamma":0.2896674904765587,"theta":-0.004540490239342486,"vega":0.0009427348950047139,"rho":0.0003481559029494115,"breakevenPct":13.353565926591472},{"delta":0.85,"premium":0.7048695589824316,"strike":0.7001534600206686,"iv":3.5658497724440874,"gamma":0.2073678008147626,"theta":-0.004370073828383603,"vega":0.000774716620437101,"rho":0.00029360537564317114,"breakevenPct":11.509763412944466},{"delta":0.9,"premium":0.8365170584568284,"strike":0.5452740488743195,"iv":4.155906473086695,"gamma":0.12506811115296634,"theta":-0.0041996574174247205,"vega":0.0006066983458694875,"rho":0.00023905484833693075,"breakevenPct":9.665960899297454}],"put":[{"delta":0.25,"premium":0.17604643264492864,"strike":1.0041857305797146,"iv":2.295974676339484,"gamma":0.3879534314406677,"theta":-0.0043509107798874935,"vega":0.001127498452972115,"rho":-0.00039731739406182766,"breakevenPct":34.274658894064615},{"delta":0.3,"premium":0.19051009277970943,"strike":1.0620403711188378,"iv":2.145254177350046,"gamma":0.4599075234545921,"theta":-0.004088260747228509,"vega":0.0011476269882145752,"rho":-0.0004598300655059837,"breakevenPct":30.83093029054538},{"delta":0.35,"premium":0.20497375291449021,"strike":1.119895011657961,"iv":1.994533678360608,"gamma":0.5318616154685165,"theta":-0.003825610714569525,"vega":0.0011677555234570357,"rho":-0.0005223427369501398,"breakevenPct":27.387201687026142},{"delta":0.4,"premium":0.21943741304927103,"strike":1.177749652197084,"iv":1.8438131793711698,"gamma":0.6038157074824411,"theta":-0.003562960681910541,"vega":0.001187884058699496,"rho":-0.0005848554083942958,"breakevenPct":23.943473083506902},{"delta":0.45,"premium":0.23390107318405182,"strike":1.2356042927362072,"iv":1.6930926803817319,"gamma":0.6757697994963654,"theta":-0.003300310649251557,"vega":0.0012080125939419562,"rho":-0.000647368079838452,"breakevenPct":20.49974447998767},{"delta":0.5,"premium":0.2483647333188326,"strike":1.2934589332753303,"iv":1.542372181392294,"gamma":0.7477238915102898,"theta":-0.003037660616592573,"vega":0.0012281411291844165,"rho":-0.0007098807512826079,"breakevenPct":17.056015876468436},{"delta":0.55,"premium":0.2628283934536134,"strike":1.3513135738144535,"iv":1.3916516824028555,"gamma":0.8196779835242143,"theta":-0.0027750105839335886,"vega":0.001248269664426877,"rho":-0.0007723934227267641,"breakevenPct":13.612287272949196},{"delta":0.6,"premium":0.2772920535883942,"strike":1.4091682143535766,"iv":1.2409311834134178,"gamma":0.8916320755381386,"theta":-0.002512360551274605,"vega":0.0012683981996693373,"rho":-0.00083490609417092,"breakevenPct":10.168558669429967},{"delta":0.65,"premium":0.291755713723175,"strike":1.4670228548926998,"iv":1.0902106844239796,"gamma":0.9635861675520632,"theta":-0.0022497105186156208,"vega":0.0012885267349117976,"rho":-0.0008974187656150762,"breakevenPct":6.7248300659107265},{"delta":0.7,"premium":0.3440533001544402,"strike":1.5489481112827113,"iv":1.0166268957295963,"gamma":0.9494018065736486,"theta":-0.0019915767707724017,"vega":0.001234928230344644,"rho":-0.0009903196886819055,"breakevenPct":4.373427688232454},{"delta":0.75,"premium":0.4465028353973245,"strike":1.6627809282192494,"iv":1.0452940951007506,"gamma":0.8210339148844591,"theta":-0.001739429726057056,"vega":0.0010835985334717224,"rho":-0.00112350271273693,"breakevenPct":3.469992633180563},{"delta":0.8,"premium":0.5489523706402089,"strike":1.7766137451557875,"iv":1.0739612944719048,"gamma":0.6926660231952696,"theta":-0.0014872826813417106,"vega":0.0009322688365988007,"rho":-0.0012566857367919547,"breakevenPct":2.5665575781286725},{"delta":0.85,"premium":0.6514019058830929,"strike":1.8904465620923254,"iv":1.102628493843059,"gamma":0.5642981315060803,"theta":-0.0012351356366263656,"vega":0.0007809391397258794,"rho":-0.001389868760846979,"breakevenPct":1.6631225230767837},{"delta":0.9,"premium":1.7352031409369415,"strike":2.9852031409369415,"iv":1.545591859026766,"gamma":0.38569006319725335,"theta":-0.0012693448575600377,"vega":0.0006265641227791328,"rho":-0.002313435657667168,"breakevenPct":0.7936507936507943}]}},"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"}}