{"symbol":"IFRX","url":"https://intraalpha.com/companies/IFRX","capturedAt":"2026-10-23T02:59:59.747Z","state":"ready","quote":{"symbol":"IFRX","last_price":1.53,"prev_close":1.55,"regular_close":1.53,"change":-0.02,"change_pct":-1.2903,"regular_change":-0.02,"regular_change_pct":-1.2903,"extended_change":0,"extended_change_pct":0,"bid":1.29,"ask":1.68,"bid_size":3700,"ask_size":2800,"volume":404208,"vwap":1.541139,"open":1.55,"high":1.6,"low":1.51,"close":1.53,"trade_count":2276,"last_trade_at":"2026-10-22T20:00:04.221242037Z","last_quote_at":"2026-10-22T23:56:22.28359827Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:56.367246373-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"IFRX","fetched_at":"2026-10-23T02:59:58.968011+00:00","name":"InflaRx N.V.","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"InflaRx NV, a clinical-stage biopharmaceutical company, discovers and develops inhibitors using C5a technology primarily in Germany and the United States. The company is headquartered in Jena, Germany.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":229158000,"ebitda":-35641328,"pe_ratio":null,"peg_ratio":null,"book_value":1.117,"dividend_per_share":null,"dividend_yield":null,"eps":-0.58,"revenue_ttm":-10101,"gross_profit_ttm":-4868845,"profit_margin":0,"operating_margin_ttm":3529.65,"return_on_assets_ttm":-0.185,"return_on_equity_ttm":-0.385,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.808,"analyst_target_price":7.65,"analyst_number":0,"beta":2.609,"fifty_two_week_high":2.949,"fifty_two_week_low":0.798,"fifty_day_ma":1.93,"two_hundred_day_ma":1.617,"shares_outstanding":147368000,"forward_pe":null,"price_to_sales":9842.62,"price_to_book":1.724,"ev_to_revenue":6145.05,"ev_to_ebitda":0.504},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:58.968011+00:00"},"optionObservedAt":"2026-10-22T19:58:34.463Z","bars":[{"c":1.43,"h":1.475,"l":1.425,"n":42,"o":1.47,"t":"2026-10-16T13:30:00Z","v":17923,"vw":1.4462},{"c":1.41,"h":1.44,"l":1.41,"n":67,"o":1.435,"t":"2026-10-16T13:35:00Z","v":118171,"vw":1.424148},{"c":1.38,"h":1.41,"l":1.38,"n":129,"o":1.41,"t":"2026-10-16T13:40:00Z","v":257529,"vw":1.400406},{"c":1.36,"h":1.3899,"l":1.36,"n":95,"o":1.385,"t":"2026-10-16T13:45:00Z","v":45352,"vw":1.370856},{"c":1.37,"h":1.37,"l":1.365,"n":36,"o":1.365,"t":"2026-10-16T13:50:00Z","v":16526,"vw":1.366545},{"c":1.37,"h":1.37,"l":1.34,"n":202,"o":1.36,"t":"2026-10-16T13:55:00Z","v":72628,"vw":1.349619},{"c":1.37,"h":1.37,"l":1.36,"n":40,"o":1.36,"t":"2026-10-16T14:00:00Z","v":5289,"vw":1.366111},{"c":1.38,"h":1.385,"l":1.365,"n":37,"o":1.37,"t":"2026-10-16T14:05:00Z","v":16394,"vw":1.378011},{"c":1.39,"h":1.39,"l":1.385,"n":6,"o":1.3888,"t":"2026-10-16T14:10:00Z","v":5693,"vw":1.389527},{"c":1.38,"h":1.39,"l":1.38,"n":27,"o":1.385,"t":"2026-10-16T14:15:00Z","v":43703,"vw":1.385174},{"c":1.3899,"h":1.3899,"l":1.3899,"n":2,"o":1.3899,"t":"2026-10-16T14:20:00Z","v":2497,"vw":1.3899},{"c":1.385,"h":1.385,"l":1.385,"n":2,"o":1.385,"t":"2026-10-16T14:25:00Z","v":148,"vw":1.385},{"c":1.375,"h":1.38,"l":1.375,"n":122,"o":1.38,"t":"2026-10-16T14:30:00Z","v":37827,"vw":1.379162},{"c":1.37,"h":1.375,"l":1.37,"n":20,"o":1.375,"t":"2026-10-16T14:35:00Z","v":1788,"vw":1.374286},{"c":1.37,"h":1.37,"l":1.37,"n":8,"o":1.37,"t":"2026-10-16T14:40:00Z","v":618,"vw":1.37},{"c":1.37,"h":1.375,"l":1.37,"n":11,"o":1.375,"t":"2026-10-16T14:45:00Z","v":2979,"vw":1.374448},{"c":1.37,"h":1.375,"l":1.37,"n":8,"o":1.375,"t":"2026-10-16T14:50:00Z","v":346,"vw":1.371667},{"c":1.36,"h":1.37,"l":1.36,"n":101,"o":1.37,"t":"2026-10-16T15:00:00Z","v":14803,"vw":1.367931},{"c":1.365,"h":1.369,"l":1.36,"n":15,"o":1.369,"t":"2026-10-16T15:05:00Z","v":1800,"vw":1.364139},{"c":1.345,"h":1.36,"l":1.34,"n":66,"o":1.36,"t":"2026-10-16T15:10:00Z","v":47335,"vw":1.342727},{"c":1.35,"h":1.355,"l":1.345,"n":42,"o":1.345,"t":"2026-10-16T15:15:00Z","v":9093,"vw":1.350127},{"c":1.355,"h":1.355,"l":1.35,"n":11,"o":1.352,"t":"2026-10-16T15:20:00Z","v":4656,"vw":1.352056},{"c":1.355,"h":1.36,"l":1.3513,"n":20,"o":1.355,"t":"2026-10-16T15:25:00Z","v":1661,"vw":1.355959},{"c":1.365,"h":1.365,"l":1.355,"n":46,"o":1.355,"t":"2026-10-16T15:30:00Z","v":15077,"vw":1.358178},{"c":1.365,"h":1.365,"l":1.36,"n":18,"o":1.365,"t":"2026-10-16T15:35:00Z","v":1852,"vw":1.363055},{"c":1.361,"h":1.365,"l":1.36,"n":12,"o":1.36,"t":"2026-10-16T15:40:00Z","v":1228,"vw":1.36134},{"c":1.365,"h":1.37,"l":1.36,"n":22,"o":1.3612,"t":"2026-10-16T15:45:00Z","v":14478,"vw":1.36135},{"c":1.36,"h":1.365,"l":1.36,"n":5,"o":1.36,"t":"2026-10-16T15:50:00Z","v":827,"vw":1.360625},{"c":1.365,"h":1.365,"l":1.36,"n":8,"o":1.365,"t":"2026-10-16T15:55:00Z","v":541,"vw":1.364},{"c":1.35,"h":1.365,"l":1.35,"n":29,"o":1.365,"t":"2026-10-16T16:00:00Z","v":6071,"vw":1.358737},{"c":1.36,"h":1.36,"l":1.355,"n":3,"o":1.355,"t":"2026-10-16T16:05:00Z","v":1951,"vw":1.355256},{"c":1.355,"h":1.355,"l":1.355,"n":5,"o":1.355,"t":"2026-10-16T16:10:00Z","v":921,"vw":1.355},{"c":1.355,"h":1.355,"l":1.355,"n":4,"o":1.355,"t":"2026-10-16T16:15:00Z","v":203,"vw":1.355},{"c":1.36,"h":1.36,"l":1.36,"n":7,"o":1.36,"t":"2026-10-16T16:20:00Z","v":426,"vw":1.36},{"c":1.355,"h":1.355,"l":1.355,"n":2,"o":1.355,"t":"2026-10-16T16:25:00Z","v":200,"vw":1.355},{"c":1.355,"h":1.355,"l":1.345,"n":48,"o":1.35,"t":"2026-10-16T16:30:00Z","v":7250,"vw":1.349198},{"c":1.34,"h":1.35,"l":1.335,"n":50,"o":1.35,"t":"2026-10-16T16:35:00Z","v":13107,"vw":1.342952},{"c":1.35,"h":1.35,"l":1.34,"n":8,"o":1.35,"t":"2026-10-16T16:45:00Z","v":3715,"vw":1.348289},{"c":1.345,"h":1.35,"l":1.34,"n":10,"o":1.35,"t":"2026-10-16T16:50:00Z","v":983,"vw":1.346807},{"c":1.35,"h":1.35,"l":1.3412,"n":10,"o":1.35,"t":"2026-10-16T16:55:00Z","v":4861,"vw":1.347351},{"c":1.35,"h":1.35,"l":1.345,"n":11,"o":1.345,"t":"2026-10-16T17:00:00Z","v":4588,"vw":1.347783},{"c":1.345,"h":1.345,"l":1.34,"n":8,"o":1.345,"t":"2026-10-16T17:05:00Z","v":701,"vw":1.343571},{"c":1.345,"h":1.35,"l":1.345,"n":8,"o":1.345,"t":"2026-10-16T17:10:00Z","v":3688,"vw":1.345137},{"c":1.35,"h":1.35,"l":1.34,"n":8,"o":1.35,"t":"2026-10-16T17:15:00Z","v":7606,"vw":1.348253},{"c":1.345,"h":1.35,"l":1.345,"n":7,"o":1.35,"t":"2026-10-16T17:20:00Z","v":535,"vw":1.3475},{"c":1.345,"h":1.35,"l":1.34,"n":5,"o":1.35,"t":"2026-10-16T17:25:00Z","v":500,"vw":1.345},{"c":1.35,"h":1.35,"l":1.345,"n":18,"o":1.35,"t":"2026-10-16T17:30:00Z","v":2137,"vw":1.348611},{"c":1.3488,"h":1.35,"l":1.345,"n":32,"o":1.35,"t":"2026-10-16T17:35:00Z","v":16096,"vw":1.346789},{"c":1.35,"h":1.35,"l":1.345,"n":12,"o":1.35,"t":"2026-10-16T17:40:00Z","v":3915,"vw":1.346043},{"c":1.36,"h":1.36,"l":1.35,"n":30,"o":1.35,"t":"2026-10-16T17:45:00Z","v":3862,"vw":1.351091},{"c":1.345,"h":1.35,"l":1.34,"n":54,"o":1.35,"t":"2026-10-16T17:50:00Z","v":29773,"vw":1.34649},{"c":1.34,"h":1.345,"l":1.34,"n":7,"o":1.345,"t":"2026-10-16T17:55:00Z","v":5762,"vw":1.344814},{"c":1.345,"h":1.3488,"l":1.34,"n":16,"o":1.34,"t":"2026-10-16T18:00:00Z","v":2629,"vw":1.342141},{"c":1.34,"h":1.345,"l":1.34,"n":30,"o":1.34,"t":"2026-10-16T18:05:00Z","v":4451,"vw":1.341191},{"c":1.335,"h":1.3485,"l":1.335,"n":27,"o":1.3485,"t":"2026-10-16T18:10:00Z","v":3435,"vw":1.338848},{"c":1.33,"h":1.33,"l":1.33,"n":3,"o":1.33,"t":"2026-10-16T18:20:00Z","v":105,"vw":1.33},{"c":1.33,"h":1.33,"l":1.33,"n":2,"o":1.33,"t":"2026-10-16T18:25:00Z","v":101,"vw":1.33},{"c":1.33,"h":1.34,"l":1.33,"n":5,"o":1.34,"t":"2026-10-16T18:30:00Z","v":401,"vw":1.333333},{"c":1.335,"h":1.34,"l":1.335,"n":12,"o":1.3388,"t":"2026-10-16T18:35:00Z","v":5549,"vw":1.338313},{"c":1.33,"h":1.335,"l":1.33,"n":15,"o":1.335,"t":"2026-10-16T18:40:00Z","v":1072,"vw":1.334364},{"c":1.33,"h":1.335,"l":1.33,"n":26,"o":1.335,"t":"2026-10-16T18:45:00Z","v":52773,"vw":1.330607},{"c":1.3,"h":1.33,"l":1.295,"n":203,"o":1.33,"t":"2026-10-16T18:50:00Z","v":99261,"vw":1.305883},{"c":1.295,"h":1.2988,"l":1.295,"n":26,"o":1.295,"t":"2026-10-16T18:55:00Z","v":3472,"vw":1.295731},{"c":1.2901,"h":1.2901,"l":1.29,"n":21,"o":1.29,"t":"2026-10-16T19:00:00Z","v":1828,"vw":1.290006},{"c":1.29,"h":1.3,"l":1.29,"n":49,"o":1.2901,"t":"2026-10-16T19:05:00Z","v":32164,"vw":1.294889},{"c":1.29,"h":1.295,"l":1.29,"n":20,"o":1.29,"t":"2026-10-16T19:10:00Z","v":7722,"vw":1.290229},{"c":1.29,"h":1.3,"l":1.29,"n":39,"o":1.295,"t":"2026-10-16T19:15:00Z","v":11192,"vw":1.296873},{"c":1.29,"h":1.3,"l":1.29,"n":69,"o":1.2999,"t":"2026-10-16T19:20:00Z","v":39085,"vw":1.296914},{"c":1.335,"h":1.345,"l":1.29,"n":398,"o":1.295,"t":"2026-10-16T19:25:00Z","v":188091,"vw":1.30787},{"c":1.33,"h":1.34,"l":1.33,"n":48,"o":1.335,"t":"2026-10-16T19:30:00Z","v":18084,"vw":1.334937},{"c":1.325,"h":1.33,"l":1.32,"n":35,"o":1.33,"t":"2026-10-16T19:35:00Z","v":14684,"vw":1.325407},{"c":1.315,"h":1.325,"l":1.31,"n":63,"o":1.325,"t":"2026-10-16T19:40:00Z","v":8743,"vw":1.320832},{"c":1.315,"h":1.315,"l":1.31,"n":43,"o":1.31,"t":"2026-10-16T19:45:00Z","v":7549,"vw":1.310883},{"c":1.305,"h":1.31,"l":1.3,"n":66,"o":1.31,"t":"2026-10-16T19:50:00Z","v":24002,"vw":1.307361},{"c":1.32,"h":1.32,"l":1.3,"n":424,"o":1.3,"t":"2026-10-16T19:55:00Z","v":117231,"vw":1.30952},{"c":1.32,"h":1.32,"l":1.32,"n":3,"o":1.32,"t":"2026-10-16T20:00:00Z","v":6725,"vw":1.32},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-16T20:45:00Z","v":545,"vw":1.34},{"c":1.44,"h":1.44,"l":1.38,"n":5,"o":1.38,"t":"2026-10-19T08:00:00Z","v":1252,"vw":1.385455},{"c":1.356,"h":1.356,"l":1.35,"n":2,"o":1.35,"t":"2026-10-19T10:00:00Z","v":200,"vw":1.353},{"c":1.35,"h":1.35,"l":1.34,"n":23,"o":1.34,"t":"2026-10-19T10:15:00Z","v":5073,"vw":1.345263},{"c":1.36,"h":1.36,"l":1.36,"n":2,"o":1.36,"t":"2026-10-19T13:25:00Z","v":1800,"vw":1.36},{"c":1.315,"h":1.33,"l":1.31,"n":43,"o":1.33,"t":"2026-10-19T13:30:00Z","v":16021,"vw":1.324501},{"c":1.315,"h":1.32,"l":1.315,"n":10,"o":1.315,"t":"2026-10-19T13:35:00Z","v":6286,"vw":1.319167},{"c":1.3,"h":1.3176,"l":1.29,"n":61,"o":1.315,"t":"2026-10-19T13:40:00Z","v":7390,"vw":1.303485},{"c":1.31,"h":1.31,"l":1.285,"n":97,"o":1.29,"t":"2026-10-19T13:50:00Z","v":13343,"vw":1.294877},{"c":1.31,"h":1.32,"l":1.31,"n":26,"o":1.31,"t":"2026-10-19T13:55:00Z","v":2448,"vw":1.314928},{"c":1.315,"h":1.32,"l":1.3101,"n":14,"o":1.319,"t":"2026-10-19T14:00:00Z","v":2238,"vw":1.3166},{"c":1.335,"h":1.34,"l":1.32,"n":120,"o":1.32,"t":"2026-10-19T14:05:00Z","v":15454,"vw":1.333731},{"c":1.335,"h":1.3392,"l":1.335,"n":20,"o":1.335,"t":"2026-10-19T14:10:00Z","v":3212,"vw":1.33649},{"c":1.35,"h":1.36,"l":1.34,"n":36,"o":1.34,"t":"2026-10-19T14:15:00Z","v":4431,"vw":1.347921},{"c":1.345,"h":1.345,"l":1.345,"n":2,"o":1.345,"t":"2026-10-19T14:20:00Z","v":264,"vw":1.345},{"c":1.345,"h":1.345,"l":1.345,"n":8,"o":1.345,"t":"2026-10-19T14:25:00Z","v":604,"vw":1.345},{"c":1.35,"h":1.35,"l":1.345,"n":25,"o":1.35,"t":"2026-10-19T14:30:00Z","v":2213,"vw":1.34619},{"c":1.36,"h":1.36,"l":1.35,"n":18,"o":1.35,"t":"2026-10-19T14:35:00Z","v":2254,"vw":1.350476},{"c":1.35,"h":1.355,"l":1.35,"n":7,"o":1.355,"t":"2026-10-19T14:40:00Z","v":676,"vw":1.3525},{"c":1.35,"h":1.35,"l":1.35,"n":2,"o":1.35,"t":"2026-10-19T14:45:00Z","v":101,"vw":1.35},{"c":1.355,"h":1.355,"l":1.35,"n":14,"o":1.355,"t":"2026-10-19T15:00:00Z","v":6141,"vw":1.353593},{"c":1.355,"h":1.36,"l":1.355,"n":3,"o":1.355,"t":"2026-10-19T15:05:00Z","v":300,"vw":1.356667},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-19T15:10:00Z","v":100,"vw":1.36},{"c":1.3609,"h":1.375,"l":1.355,"n":95,"o":1.355,"t":"2026-10-19T15:15:00Z","v":12553,"vw":1.361678},{"c":1.365,"h":1.365,"l":1.365,"n":1,"o":1.365,"t":"2026-10-19T15:20:00Z","v":2000,"vw":1.365},{"c":1.37,"h":1.37,"l":1.365,"n":4,"o":1.365,"t":"2026-10-19T15:25:00Z","v":385,"vw":1.368333},{"c":1.365,"h":1.37,"l":1.365,"n":5,"o":1.365,"t":"2026-10-19T15:30:00Z","v":405,"vw":1.36625},{"c":1.38,"h":1.38,"l":1.365,"n":46,"o":1.37,"t":"2026-10-19T15:35:00Z","v":3216,"vw":1.370658},{"c":1.375,"h":1.375,"l":1.375,"n":6,"o":1.375,"t":"2026-10-19T15:40:00Z","v":296,"vw":1.375},{"c":1.375,"h":1.375,"l":1.375,"n":3,"o":1.375,"t":"2026-10-19T15:45:00Z","v":131,"vw":1.375},{"c":1.4,"h":1.4,"l":1.35,"n":150,"o":1.37,"t":"2026-10-19T15:50:00Z","v":2017682,"vw":1.350295},{"c":1.41,"h":1.41,"l":1.405,"n":13,"o":1.405,"t":"2026-10-19T15:55:00Z","v":4699,"vw":1.406182},{"c":1.4238,"h":1.4238,"l":1.405,"n":62,"o":1.41,"t":"2026-10-19T16:00:00Z","v":12063,"vw":1.41418},{"c":1.43,"h":1.43,"l":1.42,"n":64,"o":1.43,"t":"2026-10-19T16:05:00Z","v":6759,"vw":1.427555},{"c":1.44,"h":1.44,"l":1.4248,"n":59,"o":1.43,"t":"2026-10-19T16:10:00Z","v":9180,"vw":1.432807},{"c":1.44,"h":1.45,"l":1.43,"n":77,"o":1.44,"t":"2026-10-19T16:15:00Z","v":13864,"vw":1.435977},{"c":1.44,"h":1.44,"l":1.4383,"n":9,"o":1.4383,"t":"2026-10-19T16:20:00Z","v":1947,"vw":1.438583},{"c":1.44,"h":1.45,"l":1.4301,"n":106,"o":1.44,"t":"2026-10-19T16:25:00Z","v":18138,"vw":1.439842},{"c":1.44,"h":1.44,"l":1.435,"n":20,"o":1.435,"t":"2026-10-19T16:30:00Z","v":6709,"vw":1.435228},{"c":1.44,"h":1.44,"l":1.435,"n":16,"o":1.44,"t":"2026-10-19T16:35:00Z","v":3249,"vw":1.43689},{"c":1.44,"h":1.44,"l":1.435,"n":21,"o":1.44,"t":"2026-10-19T16:40:00Z","v":7373,"vw":1.436873},{"c":1.44,"h":1.44,"l":1.435,"n":36,"o":1.44,"t":"2026-10-19T16:45:00Z","v":3065,"vw":1.436292},{"c":1.42,"h":1.44,"l":1.42,"n":53,"o":1.44,"t":"2026-10-19T16:50:00Z","v":12852,"vw":1.429863},{"c":1.425,"h":1.43,"l":1.425,"n":6,"o":1.43,"t":"2026-10-19T16:55:00Z","v":762,"vw":1.426333},{"c":1.43,"h":1.43,"l":1.425,"n":9,"o":1.425,"t":"2026-10-19T17:00:00Z","v":600,"vw":1.429},{"c":1.43,"h":1.43,"l":1.425,"n":22,"o":1.43,"t":"2026-10-19T17:05:00Z","v":2458,"vw":1.429272},{"c":1.425,"h":1.43,"l":1.425,"n":37,"o":1.43,"t":"2026-10-19T17:10:00Z","v":5255,"vw":1.427919},{"c":1.43,"h":1.43,"l":1.42,"n":20,"o":1.425,"t":"2026-10-19T17:15:00Z","v":1907,"vw":1.425909},{"c":1.425,"h":1.43,"l":1.425,"n":17,"o":1.43,"t":"2026-10-19T17:20:00Z","v":1236,"vw":1.425869},{"c":1.435,"h":1.44,"l":1.425,"n":56,"o":1.425,"t":"2026-10-19T17:25:00Z","v":5169,"vw":1.43174},{"c":1.435,"h":1.44,"l":1.435,"n":43,"o":1.44,"t":"2026-10-19T17:30:00Z","v":2916,"vw":1.435783},{"c":1.435,"h":1.44,"l":1.425,"n":85,"o":1.435,"t":"2026-10-19T17:35:00Z","v":19857,"vw":1.430697},{"c":1.435,"h":1.44,"l":1.43,"n":32,"o":1.435,"t":"2026-10-19T17:40:00Z","v":4565,"vw":1.432754},{"c":1.425,"h":1.435,"l":1.425,"n":52,"o":1.435,"t":"2026-10-19T17:45:00Z","v":6742,"vw":1.429044},{"c":1.43,"h":1.43,"l":1.425,"n":10,"o":1.425,"t":"2026-10-19T17:50:00Z","v":3938,"vw":1.428877},{"c":1.4389,"h":1.44,"l":1.43,"n":50,"o":1.43,"t":"2026-10-19T17:55:00Z","v":6323,"vw":1.433493},{"c":1.435,"h":1.44,"l":1.43,"n":31,"o":1.44,"t":"2026-10-19T18:00:00Z","v":2558,"vw":1.435599},{"c":1.435,"h":1.44,"l":1.435,"n":21,"o":1.435,"t":"2026-10-19T18:05:00Z","v":2529,"vw":1.435681},{"c":1.44,"h":1.44,"l":1.435,"n":34,"o":1.44,"t":"2026-10-19T18:10:00Z","v":2119,"vw":1.437549},{"c":1.445,"h":1.45,"l":1.435,"n":58,"o":1.435,"t":"2026-10-19T18:15:00Z","v":6149,"vw":1.441808},{"c":1.445,"h":1.45,"l":1.445,"n":43,"o":1.445,"t":"2026-10-19T18:20:00Z","v":20520,"vw":1.448566},{"c":1.45,"h":1.45,"l":1.445,"n":45,"o":1.445,"t":"2026-10-19T18:25:00Z","v":9416,"vw":1.446826},{"c":1.455,"h":1.46,"l":1.445,"n":125,"o":1.45,"t":"2026-10-19T18:30:00Z","v":23679,"vw":1.451058},{"c":1.445,"h":1.455,"l":1.44,"n":65,"o":1.455,"t":"2026-10-19T18:35:00Z","v":23741,"vw":1.449938},{"c":1.435,"h":1.4488,"l":1.42,"n":233,"o":1.4488,"t":"2026-10-19T18:40:00Z","v":52033,"vw":1.435276},{"c":1.44,"h":1.44,"l":1.435,"n":52,"o":1.435,"t":"2026-10-19T18:45:00Z","v":6761,"vw":1.435766},{"c":1.44,"h":1.44,"l":1.435,"n":41,"o":1.44,"t":"2026-10-19T18:50:00Z","v":6747,"vw":1.437479},{"c":1.44,"h":1.44,"l":1.43,"n":147,"o":1.435,"t":"2026-10-19T18:55:00Z","v":35259,"vw":1.434455},{"c":1.44,"h":1.44,"l":1.4388,"n":43,"o":1.44,"t":"2026-10-19T19:00:00Z","v":4841,"vw":1.439907},{"c":1.435,"h":1.44,"l":1.435,"n":67,"o":1.44,"t":"2026-10-19T19:05:00Z","v":6918,"vw":1.438501},{"c":1.435,"h":1.44,"l":1.43,"n":71,"o":1.435,"t":"2026-10-19T19:10:00Z","v":9324,"vw":1.434894},{"c":1.435,"h":1.44,"l":1.435,"n":36,"o":1.435,"t":"2026-10-19T19:15:00Z","v":4659,"vw":1.435436},{"c":1.44,"h":1.44,"l":1.433,"n":92,"o":1.435,"t":"2026-10-19T19:20:00Z","v":21226,"vw":1.438134},{"c":1.44,"h":1.44,"l":1.435,"n":64,"o":1.435,"t":"2026-10-19T19:25:00Z","v":8384,"vw":1.435914},{"c":1.44,"h":1.44,"l":1.435,"n":57,"o":1.435,"t":"2026-10-19T19:30:00Z","v":9967,"vw":1.43866},{"c":1.45,"h":1.45,"l":1.44,"n":97,"o":1.44,"t":"2026-10-19T19:35:00Z","v":13217,"vw":1.443224},{"c":1.445,"h":1.45,"l":1.445,"n":67,"o":1.45,"t":"2026-10-19T19:40:00Z","v":13528,"vw":1.448702},{"c":1.45,"h":1.45,"l":1.445,"n":85,"o":1.45,"t":"2026-10-19T19:45:00Z","v":12690,"vw":1.449471},{"c":1.445,"h":1.45,"l":1.44,"n":218,"o":1.445,"t":"2026-10-19T19:50:00Z","v":38143,"vw":1.444704},{"c":1.46,"h":1.48,"l":1.445,"n":506,"o":1.445,"t":"2026-10-19T19:55:00Z","v":162196,"vw":1.464741},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-19T20:00:00Z","v":11625,"vw":1.45},{"c":1.6014,"h":1.6014,"l":1.6014,"n":1,"o":1.6014,"t":"2026-10-19T21:35:00Z","v":300,"vw":1.6014},{"c":1.5173,"h":1.5728,"l":1.5092,"n":21,"o":1.5728,"t":"2026-10-19T21:50:00Z","v":2258,"vw":1.529649},{"c":1.4513,"h":1.4513,"l":1.4513,"n":1,"o":1.4513,"t":"2026-10-19T21:55:00Z","v":100,"vw":1.4513},{"c":1.48,"h":1.48,"l":1.47,"n":7,"o":1.47,"t":"2026-10-19T22:20:00Z","v":526,"vw":1.478031},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-19T22:25:00Z","v":201,"vw":1.53},{"c":1.4798,"h":1.4798,"l":1.4798,"n":1,"o":1.4798,"t":"2026-10-19T22:45:00Z","v":900,"vw":1.4798},{"c":1.45,"h":1.46,"l":1.45,"n":23,"o":1.46,"t":"2026-10-19T22:50:00Z","v":1376,"vw":1.458969},{"c":1.32,"h":1.32,"l":1.32,"n":2,"o":1.32,"t":"2026-10-20T08:45:00Z","v":1000,"vw":1.32},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-20T11:30:00Z","v":450,"vw":1.45},{"c":1.455,"h":1.455,"l":1.44,"n":16,"o":1.45,"t":"2026-10-20T13:30:00Z","v":8066,"vw":1.442376},{"c":1.47,"h":1.47,"l":1.46,"n":32,"o":1.46,"t":"2026-10-20T13:35:00Z","v":5078,"vw":1.466067},{"c":1.4761,"h":1.485,"l":1.4601,"n":137,"o":1.4699,"t":"2026-10-20T13:40:00Z","v":26378,"vw":1.477711},{"c":1.48,"h":1.48,"l":1.48,"n":2,"o":1.48,"t":"2026-10-20T13:45:00Z","v":275,"vw":1.48},{"c":1.515,"h":1.5183,"l":1.48,"n":68,"o":1.48,"t":"2026-10-20T13:50:00Z","v":40235,"vw":1.500109},{"c":1.52,"h":1.52,"l":1.5059,"n":64,"o":1.51,"t":"2026-10-20T13:55:00Z","v":25495,"vw":1.51124},{"c":1.53,"h":1.53,"l":1.515,"n":18,"o":1.515,"t":"2026-10-20T14:00:00Z","v":2135,"vw":1.523165},{"c":1.515,"h":1.525,"l":1.515,"n":17,"o":1.525,"t":"2026-10-20T14:05:00Z","v":5335,"vw":1.518515},{"c":1.51,"h":1.5162,"l":1.51,"n":4,"o":1.5162,"t":"2026-10-20T14:10:00Z","v":553,"vw":1.511691},{"c":1.5161,"h":1.52,"l":1.515,"n":49,"o":1.52,"t":"2026-10-20T14:15:00Z","v":6596,"vw":1.518148},{"c":1.515,"h":1.52,"l":1.5101,"n":15,"o":1.52,"t":"2026-10-20T14:20:00Z","v":2364,"vw":1.514867},{"c":1.525,"h":1.53,"l":1.52,"n":60,"o":1.52,"t":"2026-10-20T14:25:00Z","v":6862,"vw":1.524554},{"c":1.535,"h":1.535,"l":1.5299,"n":36,"o":1.5299,"t":"2026-10-20T14:30:00Z","v":14856,"vw":1.530119},{"c":1.545,"h":1.545,"l":1.54,"n":19,"o":1.54,"t":"2026-10-20T14:35:00Z","v":3373,"vw":1.540553},{"c":1.56,"h":1.56,"l":1.55,"n":17,"o":1.55,"t":"2026-10-20T14:40:00Z","v":3147,"vw":1.550675},{"c":1.565,"h":1.565,"l":1.555,"n":27,"o":1.56,"t":"2026-10-20T14:45:00Z","v":3460,"vw":1.560051},{"c":1.57,"h":1.5788,"l":1.565,"n":32,"o":1.565,"t":"2026-10-20T14:55:00Z","v":10698,"vw":1.569888},{"c":1.565,"h":1.565,"l":1.565,"n":5,"o":1.565,"t":"2026-10-20T15:00:00Z","v":5172,"vw":1.565},{"c":1.56,"h":1.56,"l":1.545,"n":120,"o":1.56,"t":"2026-10-20T15:10:00Z","v":34363,"vw":1.554838},{"c":1.57,"h":1.57,"l":1.555,"n":46,"o":1.555,"t":"2026-10-20T15:15:00Z","v":26499,"vw":1.562716},{"c":1.57,"h":1.57,"l":1.57,"n":17,"o":1.57,"t":"2026-10-20T15:20:00Z","v":4236,"vw":1.57},{"c":1.565,"h":1.565,"l":1.565,"n":1,"o":1.565,"t":"2026-10-20T15:25:00Z","v":3000,"vw":1.565},{"c":1.57,"h":1.57,"l":1.5601,"n":14,"o":1.57,"t":"2026-10-20T15:30:00Z","v":3671,"vw":1.565853},{"c":1.57,"h":1.57,"l":1.57,"n":4,"o":1.57,"t":"2026-10-20T15:35:00Z","v":1475,"vw":1.57},{"c":1.57,"h":1.575,"l":1.57,"n":29,"o":1.57,"t":"2026-10-20T15:40:00Z","v":9609,"vw":1.570162},{"c":1.56,"h":1.565,"l":1.56,"n":85,"o":1.56,"t":"2026-10-20T15:45:00Z","v":14672,"vw":1.560039},{"c":1.575,"h":1.575,"l":1.551,"n":53,"o":1.555,"t":"2026-10-20T15:50:00Z","v":17352,"vw":1.56208},{"c":1.585,"h":1.585,"l":1.58,"n":15,"o":1.58,"t":"2026-10-20T15:55:00Z","v":2260,"vw":1.580944},{"c":1.575,"h":1.585,"l":1.575,"n":17,"o":1.585,"t":"2026-10-20T16:00:00Z","v":2102,"vw":1.580281},{"c":1.575,"h":1.5799,"l":1.575,"n":3,"o":1.5799,"t":"2026-10-20T16:05:00Z","v":2557,"vw":1.579708},{"c":1.575,"h":1.58,"l":1.575,"n":7,"o":1.58,"t":"2026-10-20T16:10:00Z","v":1015,"vw":1.576579},{"c":1.5799,"h":1.58,"l":1.575,"n":118,"o":1.575,"t":"2026-10-20T16:15:00Z","v":23987,"vw":1.578361},{"c":1.58,"h":1.58,"l":1.5717,"n":107,"o":1.58,"t":"2026-10-20T16:20:00Z","v":21737,"vw":1.579201},{"c":1.59,"h":1.59,"l":1.575,"n":123,"o":1.58,"t":"2026-10-20T16:25:00Z","v":8264,"vw":1.57997},{"c":1.59,"h":1.59,"l":1.585,"n":28,"o":1.59,"t":"2026-10-20T16:30:00Z","v":3798,"vw":1.588896},{"c":1.59,"h":1.59,"l":1.585,"n":13,"o":1.585,"t":"2026-10-20T16:35:00Z","v":1059,"vw":1.588889},{"c":1.585,"h":1.59,"l":1.585,"n":8,"o":1.585,"t":"2026-10-20T16:40:00Z","v":5383,"vw":1.588555},{"c":1.585,"h":1.59,"l":1.585,"n":9,"o":1.5899,"t":"2026-10-20T16:45:00Z","v":4232,"vw":1.589555},{"c":1.59,"h":1.59,"l":1.585,"n":27,"o":1.585,"t":"2026-10-20T16:50:00Z","v":7638,"vw":1.589456},{"c":1.59,"h":1.59,"l":1.59,"n":5,"o":1.59,"t":"2026-10-20T16:55:00Z","v":247,"vw":1.59},{"c":1.59,"h":1.59,"l":1.58,"n":13,"o":1.58,"t":"2026-10-20T17:00:00Z","v":2179,"vw":1.581316},{"c":1.585,"h":1.585,"l":1.58,"n":5,"o":1.58,"t":"2026-10-20T17:10:00Z","v":466,"vw":1.58378},{"c":1.59,"h":1.6,"l":1.585,"n":80,"o":1.5888,"t":"2026-10-20T17:15:00Z","v":17883,"vw":1.591637},{"c":1.595,"h":1.6,"l":1.585,"n":167,"o":1.59,"t":"2026-10-20T17:20:00Z","v":33155,"vw":1.59606},{"c":1.595,"h":1.6,"l":1.59,"n":10,"o":1.5911,"t":"2026-10-20T17:25:00Z","v":1728,"vw":1.592659},{"c":1.6,"h":1.6,"l":1.595,"n":29,"o":1.595,"t":"2026-10-20T17:30:00Z","v":7092,"vw":1.597727},{"c":1.61,"h":1.61,"l":1.6,"n":66,"o":1.6,"t":"2026-10-20T17:35:00Z","v":9942,"vw":1.603289},{"c":1.61,"h":1.61,"l":1.605,"n":16,"o":1.61,"t":"2026-10-20T17:40:00Z","v":1480,"vw":1.609542},{"c":1.6,"h":1.61,"l":1.6,"n":39,"o":1.61,"t":"2026-10-20T17:45:00Z","v":22350,"vw":1.607493},{"c":1.6,"h":1.61,"l":1.6,"n":16,"o":1.61,"t":"2026-10-20T17:50:00Z","v":1160,"vw":1.608387},{"c":1.61,"h":1.61,"l":1.6035,"n":55,"o":1.61,"t":"2026-10-20T17:55:00Z","v":13655,"vw":1.604709},{"c":1.605,"h":1.61,"l":1.6,"n":44,"o":1.61,"t":"2026-10-20T18:00:00Z","v":4228,"vw":1.608683},{"c":1.605,"h":1.605,"l":1.6,"n":12,"o":1.605,"t":"2026-10-20T18:05:00Z","v":1122,"vw":1.603176},{"c":1.605,"h":1.605,"l":1.605,"n":3,"o":1.605,"t":"2026-10-20T18:10:00Z","v":187,"vw":1.605},{"c":1.605,"h":1.61,"l":1.605,"n":22,"o":1.61,"t":"2026-10-20T18:15:00Z","v":6836,"vw":1.609127},{"c":1.605,"h":1.61,"l":1.605,"n":19,"o":1.605,"t":"2026-10-20T18:20:00Z","v":992,"vw":1.60555},{"c":1.59,"h":1.605,"l":1.59,"n":50,"o":1.605,"t":"2026-10-20T18:25:00Z","v":8199,"vw":1.600178},{"c":1.6,"h":1.6,"l":1.595,"n":35,"o":1.6,"t":"2026-10-20T18:30:00Z","v":7228,"vw":1.598614},{"c":1.605,"h":1.605,"l":1.6,"n":10,"o":1.6,"t":"2026-10-20T18:35:00Z","v":5124,"vw":1.600201},{"c":1.605,"h":1.605,"l":1.6,"n":9,"o":1.6,"t":"2026-10-20T18:40:00Z","v":681,"vw":1.603397},{"c":1.595,"h":1.61,"l":1.595,"n":42,"o":1.605,"t":"2026-10-20T18:45:00Z","v":14588,"vw":1.601175},{"c":1.5938,"h":1.595,"l":1.59,"n":20,"o":1.595,"t":"2026-10-20T18:50:00Z","v":13224,"vw":1.590177},{"c":1.59,"h":1.59,"l":1.59,"n":12,"o":1.59,"t":"2026-10-20T18:55:00Z","v":1345,"vw":1.59},{"c":1.59,"h":1.595,"l":1.59,"n":9,"o":1.595,"t":"2026-10-20T19:00:00Z","v":1628,"vw":1.593767},{"c":1.59,"h":1.59,"l":1.59,"n":8,"o":1.59,"t":"2026-10-20T19:05:00Z","v":630,"vw":1.59},{"c":1.595,"h":1.6,"l":1.585,"n":32,"o":1.585,"t":"2026-10-20T19:10:00Z","v":12422,"vw":1.596175},{"c":1.585,"h":1.59,"l":1.585,"n":15,"o":1.59,"t":"2026-10-20T19:15:00Z","v":1504,"vw":1.588041},{"c":1.585,"h":1.585,"l":1.58,"n":18,"o":1.585,"t":"2026-10-20T19:20:00Z","v":3896,"vw":1.584438},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-20T19:25:00Z","v":100,"vw":1.58},{"c":1.585,"h":1.585,"l":1.585,"n":2,"o":1.585,"t":"2026-10-20T19:30:00Z","v":431,"vw":1.585},{"c":1.59,"h":1.59,"l":1.58,"n":12,"o":1.58,"t":"2026-10-20T19:35:00Z","v":1815,"vw":1.585287},{"c":1.585,"h":1.595,"l":1.585,"n":68,"o":1.59,"t":"2026-10-20T19:40:00Z","v":15599,"vw":1.589757},{"c":1.58,"h":1.585,"l":1.565,"n":79,"o":1.585,"t":"2026-10-20T19:45:00Z","v":17320,"vw":1.573359},{"c":1.575,"h":1.58,"l":1.56,"n":63,"o":1.58,"t":"2026-10-20T19:50:00Z","v":13250,"vw":1.571393},{"c":1.55,"h":1.58,"l":1.53,"n":425,"o":1.57,"t":"2026-10-20T19:55:00Z","v":94143,"vw":1.557926},{"c":1.55,"h":1.55,"l":1.54,"n":6,"o":1.54,"t":"2026-10-20T20:00:00Z","v":4876,"vw":1.54223},{"c":1.5,"h":1.53,"l":1.5,"n":2,"o":1.53,"t":"2026-10-20T20:10:00Z","v":4178,"vw":1.528959},{"c":1.55,"h":1.55,"l":1.5254,"n":3,"o":1.5254,"t":"2026-10-21T12:05:00Z","v":1250,"vw":1.531232},{"c":1.55,"h":1.55,"l":1.55,"n":5,"o":1.55,"t":"2026-10-21T13:30:00Z","v":2414,"vw":1.55},{"c":1.57,"h":1.57,"l":1.55,"n":23,"o":1.55,"t":"2026-10-21T13:35:00Z","v":4361,"vw":1.558829},{"c":1.58,"h":1.58,"l":1.57,"n":14,"o":1.58,"t":"2026-10-21T13:40:00Z","v":3256,"vw":1.579082},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-21T13:45:00Z","v":100,"vw":1.58},{"c":1.58,"h":1.58,"l":1.58,"n":6,"o":1.58,"t":"2026-10-21T13:50:00Z","v":375,"vw":1.58},{"c":1.56,"h":1.565,"l":1.56,"n":16,"o":1.565,"t":"2026-10-21T14:00:00Z","v":2276,"vw":1.560844},{"c":1.57,"h":1.58,"l":1.56,"n":122,"o":1.56,"t":"2026-10-21T14:05:00Z","v":29019,"vw":1.569778},{"c":1.57,"h":1.57,"l":1.565,"n":8,"o":1.565,"t":"2026-10-21T14:10:00Z","v":3300,"vw":1.566212},{"c":1.57,"h":1.57,"l":1.5616,"n":16,"o":1.57,"t":"2026-10-21T14:15:00Z","v":1355,"vw":1.568883},{"c":1.575,"h":1.575,"l":1.565,"n":19,"o":1.565,"t":"2026-10-21T14:20:00Z","v":2153,"vw":1.570359},{"c":1.575,"h":1.58,"l":1.575,"n":13,"o":1.58,"t":"2026-10-21T14:25:00Z","v":501,"vw":1.578333},{"c":1.565,"h":1.57,"l":1.56,"n":17,"o":1.57,"t":"2026-10-21T14:30:00Z","v":1717,"vw":1.568928},{"c":1.555,"h":1.56,"l":1.555,"n":20,"o":1.56,"t":"2026-10-21T14:35:00Z","v":2567,"vw":1.559314},{"c":1.585,"h":1.585,"l":1.56,"n":58,"o":1.56,"t":"2026-10-21T14:40:00Z","v":264631,"vw":1.56067},{"c":1.58,"h":1.585,"l":1.58,"n":23,"o":1.585,"t":"2026-10-21T14:45:00Z","v":4418,"vw":1.580478},{"c":1.565,"h":1.565,"l":1.565,"n":4,"o":1.565,"t":"2026-10-21T14:50:00Z","v":247,"vw":1.565},{"c":1.56,"h":1.565,"l":1.56,"n":9,"o":1.565,"t":"2026-10-21T14:55:00Z","v":1101,"vw":1.560958},{"c":1.55,"h":1.555,"l":1.55,"n":11,"o":1.555,"t":"2026-10-21T15:00:00Z","v":841,"vw":1.552731},{"c":1.545,"h":1.55,"l":1.54,"n":25,"o":1.55,"t":"2026-10-21T15:05:00Z","v":2325,"vw":1.545387},{"c":1.58,"h":1.58,"l":1.545,"n":102,"o":1.545,"t":"2026-10-21T15:10:00Z","v":66156,"vw":1.568175},{"c":1.58,"h":1.58,"l":1.58,"n":28,"o":1.58,"t":"2026-10-21T15:15:00Z","v":1988,"vw":1.58},{"c":1.58,"h":1.58,"l":1.58,"n":27,"o":1.58,"t":"2026-10-21T15:20:00Z","v":2650,"vw":1.58},{"c":1.58,"h":1.58,"l":1.58,"n":10,"o":1.58,"t":"2026-10-21T15:25:00Z","v":825,"vw":1.58},{"c":1.575,"h":1.58,"l":1.575,"n":4,"o":1.58,"t":"2026-10-21T15:30:00Z","v":585,"vw":1.576709},{"c":1.575,"h":1.58,"l":1.575,"n":13,"o":1.58,"t":"2026-10-21T15:35:00Z","v":2043,"vw":1.578847},{"c":1.575,"h":1.58,"l":1.575,"n":7,"o":1.58,"t":"2026-10-21T15:40:00Z","v":650,"vw":1.576667},{"c":1.575,"h":1.575,"l":1.575,"n":3,"o":1.575,"t":"2026-10-21T15:45:00Z","v":688,"vw":1.575},{"c":1.575,"h":1.58,"l":1.575,"n":3,"o":1.575,"t":"2026-10-21T15:50:00Z","v":400,"vw":1.57625},{"c":1.575,"h":1.575,"l":1.5701,"n":11,"o":1.575,"t":"2026-10-21T15:55:00Z","v":1636,"vw":1.571734},{"c":1.5791,"h":1.58,"l":1.5791,"n":39,"o":1.58,"t":"2026-10-21T16:00:00Z","v":10188,"vw":1.579892},{"c":1.58,"h":1.58,"l":1.575,"n":7,"o":1.575,"t":"2026-10-21T16:05:00Z","v":2385,"vw":1.575762},{"c":1.575,"h":1.58,"l":1.575,"n":16,"o":1.58,"t":"2026-10-21T16:10:00Z","v":3409,"vw":1.575606},{"c":1.59,"h":1.595,"l":1.58,"n":52,"o":1.58,"t":"2026-10-21T16:15:00Z","v":24523,"vw":1.587481},{"c":1.595,"h":1.6,"l":1.59,"n":27,"o":1.6,"t":"2026-10-21T16:20:00Z","v":5777,"vw":1.594557},{"c":1.6,"h":1.6,"l":1.59,"n":25,"o":1.595,"t":"2026-10-21T16:25:00Z","v":2161,"vw":1.595948},{"c":1.6,"h":1.6,"l":1.595,"n":27,"o":1.6,"t":"2026-10-21T16:30:00Z","v":6787,"vw":1.595681},{"c":1.6,"h":1.6,"l":1.595,"n":41,"o":1.6,"t":"2026-10-21T16:35:00Z","v":17623,"vw":1.599654},{"c":1.6099,"h":1.6099,"l":1.605,"n":2,"o":1.605,"t":"2026-10-21T16:40:00Z","v":5250,"vw":1.609667},{"c":1.605,"h":1.61,"l":1.605,"n":29,"o":1.605,"t":"2026-10-21T16:45:00Z","v":13533,"vw":1.608163},{"c":1.6,"h":1.61,"l":1.5946,"n":78,"o":1.61,"t":"2026-10-21T16:50:00Z","v":31828,"vw":1.599683},{"c":1.59,"h":1.605,"l":1.59,"n":23,"o":1.605,"t":"2026-10-21T16:55:00Z","v":6317,"vw":1.599439},{"c":1.59,"h":1.595,"l":1.59,"n":22,"o":1.595,"t":"2026-10-21T17:00:00Z","v":3976,"vw":1.590417},{"c":1.595,"h":1.595,"l":1.585,"n":75,"o":1.59,"t":"2026-10-21T17:05:00Z","v":16639,"vw":1.591076},{"c":1.5912,"h":1.595,"l":1.5912,"n":40,"o":1.595,"t":"2026-10-21T17:10:00Z","v":2246,"vw":1.594764},{"c":1.58,"h":1.595,"l":1.58,"n":40,"o":1.595,"t":"2026-10-21T17:15:00Z","v":11444,"vw":1.590133},{"c":1.57,"h":1.58,"l":1.57,"n":32,"o":1.58,"t":"2026-10-21T17:20:00Z","v":6076,"vw":1.579495},{"c":1.57,"h":1.575,"l":1.57,"n":10,"o":1.575,"t":"2026-10-21T17:25:00Z","v":1019,"vw":1.573265},{"c":1.565,"h":1.58,"l":1.565,"n":39,"o":1.575,"t":"2026-10-21T17:30:00Z","v":6861,"vw":1.570174},{"c":1.565,"h":1.5673,"l":1.565,"n":7,"o":1.565,"t":"2026-10-21T17:35:00Z","v":1496,"vw":1.565657},{"c":1.58,"h":1.58,"l":1.57,"n":15,"o":1.57,"t":"2026-10-21T17:40:00Z","v":3913,"vw":1.570523},{"c":1.57,"h":1.58,"l":1.57,"n":15,"o":1.58,"t":"2026-10-21T17:45:00Z","v":2929,"vw":1.573131},{"c":1.565,"h":1.57,"l":1.565,"n":2,"o":1.57,"t":"2026-10-21T17:55:00Z","v":300,"vw":1.566667},{"c":1.565,"h":1.57,"l":1.565,"n":6,"o":1.57,"t":"2026-10-21T18:00:00Z","v":1600,"vw":1.569333},{"c":1.565,"h":1.565,"l":1.565,"n":2,"o":1.565,"t":"2026-10-21T18:05:00Z","v":400,"vw":1.565},{"c":1.565,"h":1.565,"l":1.565,"n":1,"o":1.565,"t":"2026-10-21T18:10:00Z","v":200,"vw":1.565},{"c":1.565,"h":1.57,"l":1.565,"n":12,"o":1.57,"t":"2026-10-21T18:15:00Z","v":1975,"vw":1.569167},{"c":1.565,"h":1.565,"l":1.565,"n":2,"o":1.565,"t":"2026-10-21T18:20:00Z","v":977,"vw":1.565},{"c":1.565,"h":1.57,"l":1.565,"n":11,"o":1.57,"t":"2026-10-21T18:25:00Z","v":2114,"vw":1.569048},{"c":1.565,"h":1.565,"l":1.565,"n":2,"o":1.565,"t":"2026-10-21T18:30:00Z","v":600,"vw":1.565},{"c":1.57,"h":1.57,"l":1.565,"n":4,"o":1.565,"t":"2026-10-21T18:35:00Z","v":1700,"vw":1.568236},{"c":1.57,"h":1.57,"l":1.565,"n":5,"o":1.5669,"t":"2026-10-21T18:40:00Z","v":830,"vw":1.566813},{"c":1.57,"h":1.57,"l":1.565,"n":15,"o":1.57,"t":"2026-10-21T18:45:00Z","v":2679,"vw":1.566322},{"c":1.565,"h":1.565,"l":1.565,"n":17,"o":1.565,"t":"2026-10-21T18:50:00Z","v":520,"vw":1.565},{"c":1.565,"h":1.565,"l":1.565,"n":4,"o":1.565,"t":"2026-10-21T18:55:00Z","v":700,"vw":1.565},{"c":1.565,"h":1.57,"l":1.565,"n":28,"o":1.565,"t":"2026-10-21T19:00:00Z","v":2697,"vw":1.565408},{"c":1.565,"h":1.57,"l":1.565,"n":8,"o":1.565,"t":"2026-10-21T19:05:00Z","v":1332,"vw":1.567163},{"c":1.55,"h":1.57,"l":1.55,"n":54,"o":1.57,"t":"2026-10-21T19:10:00Z","v":12359,"vw":1.557949},{"c":1.545,"h":1.55,"l":1.545,"n":12,"o":1.55,"t":"2026-10-21T19:15:00Z","v":1900,"vw":1.548333},{"c":1.545,"h":1.55,"l":1.545,"n":15,"o":1.55,"t":"2026-10-21T19:20:00Z","v":2292,"vw":1.5455},{"c":1.545,"h":1.545,"l":1.545,"n":4,"o":1.545,"t":"2026-10-21T19:25:00Z","v":400,"vw":1.545},{"c":1.555,"h":1.555,"l":1.545,"n":34,"o":1.545,"t":"2026-10-21T19:30:00Z","v":9434,"vw":1.550492},{"c":1.54,"h":1.55,"l":1.54,"n":12,"o":1.55,"t":"2026-10-21T19:35:00Z","v":2801,"vw":1.548635},{"c":1.545,"h":1.545,"l":1.545,"n":5,"o":1.545,"t":"2026-10-21T19:40:00Z","v":1900,"vw":1.545},{"c":1.545,"h":1.55,"l":1.545,"n":22,"o":1.545,"t":"2026-10-21T19:45:00Z","v":4901,"vw":1.547429},{"c":1.555,"h":1.555,"l":1.545,"n":87,"o":1.545,"t":"2026-10-21T19:50:00Z","v":11966,"vw":1.549437},{"c":1.555,"h":1.56,"l":1.545,"n":172,"o":1.55,"t":"2026-10-21T19:55:00Z","v":34952,"vw":1.553372},{"c":1.55,"h":1.55,"l":1.55,"n":4,"o":1.55,"t":"2026-10-21T20:00:00Z","v":3910,"vw":1.55},{"c":1.5101,"h":1.565,"l":1.5101,"n":4,"o":1.55,"t":"2026-10-22T13:30:00Z","v":1574,"vw":1.553486},{"c":1.57,"h":1.57,"l":1.53,"n":5,"o":1.53,"t":"2026-10-22T13:35:00Z","v":614,"vw":1.546818},{"c":1.575,"h":1.575,"l":1.575,"n":3,"o":1.575,"t":"2026-10-22T13:40:00Z","v":253,"vw":1.575},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-22T13:45:00Z","v":206,"vw":1.6},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-22T13:50:00Z","v":350,"vw":1.59},{"c":1.58,"h":1.58,"l":1.565,"n":26,"o":1.575,"t":"2026-10-22T14:05:00Z","v":15747,"vw":1.578681},{"c":1.5799,"h":1.59,"l":1.57,"n":64,"o":1.585,"t":"2026-10-22T14:10:00Z","v":38589,"vw":1.58468},{"c":1.565,"h":1.5688,"l":1.56,"n":13,"o":1.56,"t":"2026-10-22T14:15:00Z","v":1353,"vw":1.565199},{"c":1.565,"h":1.57,"l":1.565,"n":12,"o":1.57,"t":"2026-10-22T14:20:00Z","v":1658,"vw":1.569667},{"c":1.555,"h":1.56,"l":1.555,"n":8,"o":1.56,"t":"2026-10-22T14:25:00Z","v":2046,"vw":1.559719},{"c":1.545,"h":1.55,"l":1.545,"n":7,"o":1.55,"t":"2026-10-22T14:30:00Z","v":1931,"vw":1.549737},{"c":1.56,"h":1.56,"l":1.545,"n":18,"o":1.545,"t":"2026-10-22T14:35:00Z","v":3700,"vw":1.547688},{"c":1.565,"h":1.565,"l":1.56,"n":10,"o":1.56,"t":"2026-10-22T14:40:00Z","v":2134,"vw":1.561881},{"c":1.555,"h":1.565,"l":1.55,"n":37,"o":1.565,"t":"2026-10-22T14:45:00Z","v":4347,"vw":1.560593},{"c":1.56,"h":1.56,"l":1.56,"n":3,"o":1.56,"t":"2026-10-22T14:55:00Z","v":233,"vw":1.56},{"c":1.555,"h":1.555,"l":1.555,"n":13,"o":1.555,"t":"2026-10-22T15:00:00Z","v":745,"vw":1.555},{"c":1.555,"h":1.555,"l":1.545,"n":35,"o":1.555,"t":"2026-10-22T15:10:00Z","v":5033,"vw":1.550438},{"c":1.555,"h":1.56,"l":1.555,"n":51,"o":1.555,"t":"2026-10-22T15:15:00Z","v":6864,"vw":1.559481},{"c":1.56,"h":1.56,"l":1.56,"n":6,"o":1.56,"t":"2026-10-22T15:20:00Z","v":504,"vw":1.56},{"c":1.555,"h":1.56,"l":1.55,"n":42,"o":1.56,"t":"2026-10-22T15:25:00Z","v":5266,"vw":1.554947},{"c":1.555,"h":1.56,"l":1.55,"n":32,"o":1.56,"t":"2026-10-22T15:35:00Z","v":4172,"vw":1.553487},{"c":1.55,"h":1.56,"l":1.55,"n":32,"o":1.56,"t":"2026-10-22T15:40:00Z","v":4747,"vw":1.550337},{"c":1.55,"h":1.55,"l":1.545,"n":3,"o":1.55,"t":"2026-10-22T15:45:00Z","v":300,"vw":1.548333},{"c":1.56,"h":1.56,"l":1.55,"n":49,"o":1.55,"t":"2026-10-22T15:50:00Z","v":3948,"vw":1.551233},{"c":1.56,"h":1.56,"l":1.56,"n":3,"o":1.56,"t":"2026-10-22T15:55:00Z","v":208,"vw":1.56},{"c":1.565,"h":1.565,"l":1.555,"n":32,"o":1.555,"t":"2026-10-22T16:00:00Z","v":29597,"vw":1.560015},{"c":1.56,"h":1.56,"l":1.555,"n":10,"o":1.56,"t":"2026-10-22T16:05:00Z","v":1900,"vw":1.559452},{"c":1.56,"h":1.56,"l":1.555,"n":7,"o":1.555,"t":"2026-10-22T16:10:00Z","v":1307,"vw":1.555769},{"c":1.56,"h":1.56,"l":1.555,"n":27,"o":1.56,"t":"2026-10-22T16:15:00Z","v":2837,"vw":1.557158},{"c":1.555,"h":1.56,"l":1.551,"n":11,"o":1.555,"t":"2026-10-22T16:20:00Z","v":2637,"vw":1.553559},{"c":1.56,"h":1.56,"l":1.555,"n":6,"o":1.555,"t":"2026-10-22T16:25:00Z","v":767,"vw":1.555714},{"c":1.545,"h":1.56,"l":1.545,"n":40,"o":1.56,"t":"2026-10-22T16:30:00Z","v":5388,"vw":1.55},{"c":1.545,"h":1.545,"l":1.545,"n":3,"o":1.545,"t":"2026-10-22T16:35:00Z","v":206,"vw":1.545},{"c":1.535,"h":1.54,"l":1.535,"n":26,"o":1.54,"t":"2026-10-22T16:40:00Z","v":1519,"vw":1.539276},{"c":1.525,"h":1.53,"l":1.525,"n":18,"o":1.53,"t":"2026-10-22T16:45:00Z","v":2460,"vw":1.528696},{"c":1.535,"h":1.535,"l":1.53,"n":9,"o":1.53,"t":"2026-10-22T16:50:00Z","v":1566,"vw":1.530355},{"c":1.525,"h":1.535,"l":1.525,"n":32,"o":1.535,"t":"2026-10-22T16:55:00Z","v":4958,"vw":1.528729},{"c":1.525,"h":1.525,"l":1.51,"n":67,"o":1.525,"t":"2026-10-22T17:00:00Z","v":12471,"vw":1.519949},{"c":1.52,"h":1.5216,"l":1.52,"n":15,"o":1.5216,"t":"2026-10-22T17:05:00Z","v":1810,"vw":1.520145},{"c":1.52,"h":1.53,"l":1.52,"n":19,"o":1.52,"t":"2026-10-22T17:10:00Z","v":1379,"vw":1.522917},{"c":1.52,"h":1.525,"l":1.52,"n":17,"o":1.525,"t":"2026-10-22T17:15:00Z","v":1459,"vw":1.522083},{"c":1.52,"h":1.52,"l":1.52,"n":14,"o":1.52,"t":"2026-10-22T17:20:00Z","v":840,"vw":1.52},{"c":1.52,"h":1.525,"l":1.52,"n":27,"o":1.52,"t":"2026-10-22T17:25:00Z","v":1790,"vw":1.521291},{"c":1.525,"h":1.525,"l":1.52,"n":15,"o":1.52,"t":"2026-10-22T17:30:00Z","v":11412,"vw":1.524955},{"c":1.53,"h":1.53,"l":1.53,"n":11,"o":1.53,"t":"2026-10-22T17:35:00Z","v":1365,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":5,"o":1.53,"t":"2026-10-22T17:40:00Z","v":390,"vw":1.53},{"c":1.525,"h":1.525,"l":1.525,"n":2,"o":1.525,"t":"2026-10-22T17:45:00Z","v":200,"vw":1.525},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-22T17:50:00Z","v":100,"vw":1.53},{"c":1.525,"h":1.525,"l":1.515,"n":50,"o":1.52,"t":"2026-10-22T17:55:00Z","v":8898,"vw":1.519941},{"c":1.515,"h":1.525,"l":1.51,"n":14,"o":1.525,"t":"2026-10-22T18:00:00Z","v":2416,"vw":1.516035},{"c":1.5113,"h":1.5113,"l":1.5113,"n":1,"o":1.5113,"t":"2026-10-22T18:05:00Z","v":315,"vw":1.5113},{"c":1.515,"h":1.5164,"l":1.515,"n":8,"o":1.5164,"t":"2026-10-22T18:10:00Z","v":3214,"vw":1.516113},{"c":1.515,"h":1.515,"l":1.515,"n":31,"o":1.515,"t":"2026-10-22T18:15:00Z","v":5462,"vw":1.515},{"c":1.53,"h":1.53,"l":1.51,"n":86,"o":1.515,"t":"2026-10-22T18:20:00Z","v":31258,"vw":1.517524},{"c":1.52,"h":1.53,"l":1.52,"n":99,"o":1.53,"t":"2026-10-22T18:25:00Z","v":28937,"vw":1.521771},{"c":1.525,"h":1.525,"l":1.525,"n":2,"o":1.525,"t":"2026-10-22T18:30:00Z","v":947,"vw":1.525},{"c":1.525,"h":1.525,"l":1.525,"n":4,"o":1.525,"t":"2026-10-22T18:35:00Z","v":319,"vw":1.525},{"c":1.52,"h":1.53,"l":1.52,"n":26,"o":1.525,"t":"2026-10-22T18:40:00Z","v":1555,"vw":1.526667},{"c":1.525,"h":1.53,"l":1.5235,"n":21,"o":1.5235,"t":"2026-10-22T18:45:00Z","v":2008,"vw":1.527076},{"c":1.52,"h":1.525,"l":1.52,"n":10,"o":1.525,"t":"2026-10-22T18:50:00Z","v":526,"vw":1.524},{"c":1.525,"h":1.525,"l":1.525,"n":4,"o":1.525,"t":"2026-10-22T18:55:00Z","v":111,"vw":1.525},{"c":1.535,"h":1.54,"l":1.52,"n":126,"o":1.525,"t":"2026-10-22T19:05:00Z","v":28630,"vw":1.531193},{"c":1.535,"h":1.535,"l":1.535,"n":15,"o":1.535,"t":"2026-10-22T19:10:00Z","v":1054,"vw":1.535},{"c":1.53,"h":1.535,"l":1.53,"n":27,"o":1.535,"t":"2026-10-22T19:15:00Z","v":2387,"vw":1.530275},{"c":1.53,"h":1.53,"l":1.525,"n":13,"o":1.53,"t":"2026-10-22T19:20:00Z","v":1133,"vw":1.529375},{"c":1.525,"h":1.53,"l":1.5201,"n":15,"o":1.5201,"t":"2026-10-22T19:25:00Z","v":3174,"vw":1.521889},{"c":1.515,"h":1.53,"l":1.515,"n":46,"o":1.525,"t":"2026-10-22T19:30:00Z","v":5675,"vw":1.520567},{"c":1.515,"h":1.515,"l":1.515,"n":3,"o":1.515,"t":"2026-10-22T19:35:00Z","v":200,"vw":1.515},{"c":1.515,"h":1.515,"l":1.515,"n":12,"o":1.515,"t":"2026-10-22T19:40:00Z","v":2183,"vw":1.515},{"c":1.515,"h":1.515,"l":1.51,"n":23,"o":1.515,"t":"2026-10-22T19:45:00Z","v":2283,"vw":1.51471},{"c":1.535,"h":1.54,"l":1.52,"n":172,"o":1.52,"t":"2026-10-22T19:50:00Z","v":31824,"vw":1.528394},{"c":1.53,"h":1.54,"l":1.52,"n":300,"o":1.535,"t":"2026-10-22T19:55:00Z","v":28300,"vw":1.530677},{"c":1.53,"h":1.53,"l":1.53,"n":3,"o":1.53,"t":"2026-10-22T20:00:00Z","v":5478,"vw":1.53}],"history":[{"c":1.53,"h":1.58,"l":1.45,"n":225,"o":1.56,"t":"2024-10-21T04:00:00Z","v":37067,"vw":1.52371},{"c":1.54,"h":1.57,"l":1.45,"n":239,"o":1.54,"t":"2024-10-22T04:00:00Z","v":49884,"vw":1.525623},{"c":1.49,"h":1.54,"l":1.48,"n":179,"o":1.51,"t":"2024-10-23T04:00:00Z","v":47817,"vw":1.507219},{"c":1.6,"h":1.6,"l":1.495,"n":597,"o":1.52,"t":"2024-10-24T04:00:00Z","v":100358,"vw":1.562123},{"c":1.57,"h":1.71,"l":1.56,"n":292,"o":1.5914,"t":"2024-10-25T04:00:00Z","v":72714,"vw":1.640681},{"c":1.57,"h":1.62,"l":1.54,"n":303,"o":1.62,"t":"2024-10-28T04:00:00Z","v":35124,"vw":1.572238},{"c":1.565,"h":1.6399,"l":1.5,"n":298,"o":1.6399,"t":"2024-10-29T04:00:00Z","v":47585,"vw":1.556231},{"c":1.57,"h":1.5999,"l":1.56,"n":186,"o":1.56,"t":"2024-10-30T04:00:00Z","v":23600,"vw":1.568575},{"c":1.55,"h":1.6,"l":1.49,"n":422,"o":1.59,"t":"2024-10-31T04:00:00Z","v":88059,"vw":1.523971},{"c":1.58,"h":1.6,"l":1.52,"n":299,"o":1.53,"t":"2024-11-01T04:00:00Z","v":56157,"vw":1.572954},{"c":1.56,"h":1.5965,"l":1.54,"n":240,"o":1.5611,"t":"2024-11-04T05:00:00Z","v":32037,"vw":1.563202},{"c":1.6,"h":1.6,"l":1.52,"n":398,"o":1.53,"t":"2024-11-05T05:00:00Z","v":63867,"vw":1.551695},{"c":1.53,"h":1.6,"l":1.51,"n":478,"o":1.6,"t":"2024-11-06T05:00:00Z","v":138959,"vw":1.545374},{"c":1.51,"h":1.55,"l":1.48,"n":452,"o":1.54,"t":"2024-11-07T05:00:00Z","v":95962,"vw":1.513205},{"c":1.56,"h":1.579,"l":1.5,"n":270,"o":1.52,"t":"2024-11-08T05:00:00Z","v":55243,"vw":1.535325},{"c":1.53,"h":1.58,"l":1.5,"n":576,"o":1.53,"t":"2024-11-11T05:00:00Z","v":136536,"vw":1.543872},{"c":1.51,"h":1.57,"l":1.5,"n":436,"o":1.54,"t":"2024-11-12T05:00:00Z","v":108319,"vw":1.516526},{"c":1.71,"h":1.7101,"l":1.54,"n":604,"o":1.56,"t":"2024-11-13T05:00:00Z","v":176499,"vw":1.628649},{"c":2.03,"h":2.44,"l":1.72,"n":8215,"o":1.73,"t":"2024-11-14T05:00:00Z","v":2077915,"vw":2.168086},{"c":1.95,"h":2.37,"l":1.87,"n":2966,"o":2.18,"t":"2024-11-15T05:00:00Z","v":723021,"vw":2.054103},{"c":1.74,"h":2.0182,"l":1.51,"n":2081,"o":1.94,"t":"2024-11-18T05:00:00Z","v":439080,"vw":1.797804},{"c":1.92,"h":2.1526,"l":1.65,"n":2725,"o":1.68,"t":"2024-11-19T05:00:00Z","v":492628,"vw":1.906962},{"c":2.04,"h":2.1453,"l":1.89,"n":2348,"o":2,"t":"2024-11-20T05:00:00Z","v":370306,"vw":2.04783},{"c":2.06,"h":2.14,"l":1.97,"n":1861,"o":2.05,"t":"2024-11-21T05:00:00Z","v":312815,"vw":2.073338},{"c":2.08,"h":2.245,"l":2.02,"n":2469,"o":2.04,"t":"2024-11-22T05:00:00Z","v":333154,"vw":2.151218},{"c":2.12,"h":2.22,"l":2.01,"n":2319,"o":2.05,"t":"2024-11-25T05:00:00Z","v":436158,"vw":2.113511},{"c":2.2,"h":2.38,"l":2.07,"n":2412,"o":2.14,"t":"2024-11-26T05:00:00Z","v":474753,"vw":2.24501},{"c":2.4,"h":2.435,"l":2.17,"n":2088,"o":2.17,"t":"2024-11-27T05:00:00Z","v":376362,"vw":2.325659},{"c":2.46,"h":2.57,"l":2.37,"n":724,"o":2.44,"t":"2024-11-29T05:00:00Z","v":187150,"vw":2.49313},{"c":2.39,"h":2.54,"l":2.35,"n":639,"o":2.48,"t":"2024-12-02T05:00:00Z","v":161159,"vw":2.440946},{"c":2.25,"h":2.48,"l":2,"n":1838,"o":2.4,"t":"2024-12-03T05:00:00Z","v":354744,"vw":2.265838},{"c":2.37,"h":2.43,"l":2.2,"n":2183,"o":2.25,"t":"2024-12-04T05:00:00Z","v":433839,"vw":2.355424},{"c":2.46,"h":2.49,"l":2.21,"n":2684,"o":2.33,"t":"2024-12-05T05:00:00Z","v":485561,"vw":2.374906},{"c":2.62,"h":2.815,"l":2.45,"n":3133,"o":2.49,"t":"2024-12-06T05:00:00Z","v":1035825,"vw":2.67155},{"c":2.57,"h":2.75,"l":2.534,"n":2777,"o":2.62,"t":"2024-12-09T05:00:00Z","v":525818,"vw":2.630405},{"c":2.5,"h":2.65,"l":2.42,"n":2388,"o":2.57,"t":"2024-12-10T05:00:00Z","v":417888,"vw":2.534097},{"c":2.51,"h":2.74,"l":2.46,"n":2804,"o":2.51,"t":"2024-12-11T05:00:00Z","v":480726,"vw":2.563231},{"c":2.31,"h":2.5,"l":2.26,"n":2745,"o":2.49,"t":"2024-12-12T05:00:00Z","v":494865,"vw":2.356711},{"c":2.36,"h":2.47,"l":2.25,"n":3059,"o":2.28,"t":"2024-12-13T05:00:00Z","v":498034,"vw":2.351424},{"c":2.31,"h":2.37,"l":2.2,"n":2733,"o":2.37,"t":"2024-12-16T05:00:00Z","v":379668,"vw":2.282857},{"c":2.22,"h":2.36,"l":2.13,"n":2479,"o":2.31,"t":"2024-12-17T05:00:00Z","v":416845,"vw":2.244828},{"c":2.16,"h":2.25,"l":2.105,"n":802,"o":2.23,"t":"2024-12-18T05:00:00Z","v":203505,"vw":2.167629},{"c":2.13,"h":2.18,"l":1.9323,"n":721,"o":2.18,"t":"2024-12-19T05:00:00Z","v":246848,"vw":2.060179},{"c":2.24,"h":2.2881,"l":2.08,"n":429,"o":2.08,"t":"2024-12-20T05:00:00Z","v":88739,"vw":2.205819},{"c":2.5,"h":2.53,"l":2.3,"n":620,"o":2.3,"t":"2024-12-23T05:00:00Z","v":199691,"vw":2.445759},{"c":2.51,"h":2.59,"l":2.46,"n":387,"o":2.49,"t":"2024-12-24T05:00:00Z","v":51344,"vw":2.536786},{"c":2.61,"h":2.6499,"l":2.45,"n":784,"o":2.52,"t":"2024-12-26T05:00:00Z","v":140946,"vw":2.555448},{"c":2.59,"h":2.76,"l":2.51,"n":790,"o":2.61,"t":"2024-12-27T05:00:00Z","v":227539,"vw":2.615934},{"c":2.64,"h":2.7499,"l":2.42,"n":1071,"o":2.57,"t":"2024-12-30T05:00:00Z","v":215750,"vw":2.566015},{"c":2.47,"h":2.67,"l":2.42,"n":558,"o":2.67,"t":"2024-12-31T05:00:00Z","v":79081,"vw":2.505046},{"c":2.5,"h":2.52,"l":2.36,"n":475,"o":2.52,"t":"2025-01-02T05:00:00Z","v":131208,"vw":2.428759},{"c":2.41,"h":2.52,"l":2.28,"n":1104,"o":2.52,"t":"2025-01-03T05:00:00Z","v":227908,"vw":2.360579},{"c":2.29,"h":2.519,"l":2.23,"n":1302,"o":2.43,"t":"2025-01-06T05:00:00Z","v":333564,"vw":2.338601},{"c":2.55,"h":2.6,"l":2.25,"n":1407,"o":2.28,"t":"2025-01-07T05:00:00Z","v":261572,"vw":2.447008},{"c":2.33,"h":2.5,"l":2.3,"n":673,"o":2.5,"t":"2025-01-08T05:00:00Z","v":168289,"vw":2.370898},{"c":2.23,"h":2.41,"l":2.21,"n":582,"o":2.33,"t":"2025-01-10T05:00:00Z","v":95305,"vw":2.286275},{"c":2.34,"h":2.4097,"l":2.16,"n":592,"o":2.2,"t":"2025-01-13T05:00:00Z","v":169834,"vw":2.291087},{"c":2.34,"h":2.46,"l":2.3,"n":239,"o":2.37,"t":"2025-01-14T05:00:00Z","v":57936,"vw":2.366386},{"c":2.52,"h":2.63,"l":2.37,"n":1176,"o":2.4,"t":"2025-01-15T05:00:00Z","v":249462,"vw":2.480674},{"c":2.55,"h":2.65,"l":2.44,"n":769,"o":2.53,"t":"2025-01-16T05:00:00Z","v":162965,"vw":2.506154},{"c":2.54,"h":2.64,"l":2.44,"n":831,"o":2.51,"t":"2025-01-17T05:00:00Z","v":178129,"vw":2.566172},{"c":2.47,"h":2.6,"l":2.43,"n":1996,"o":2.57,"t":"2025-01-21T05:00:00Z","v":215810,"vw":2.492398},{"c":2.5,"h":2.52,"l":2.28,"n":1655,"o":2.45,"t":"2025-01-22T05:00:00Z","v":228218,"vw":2.398205},{"c":2.37,"h":2.53,"l":2.34,"n":1809,"o":2.47,"t":"2025-01-23T05:00:00Z","v":176864,"vw":2.436385},{"c":2.34,"h":2.47,"l":2.27,"n":1506,"o":2.42,"t":"2025-01-24T05:00:00Z","v":243036,"vw":2.349735},{"c":2.28,"h":2.47,"l":2.2,"n":1650,"o":2.35,"t":"2025-01-27T05:00:00Z","v":223711,"vw":2.292194},{"c":2.25,"h":2.4,"l":2.25,"n":1301,"o":2.29,"t":"2025-01-28T05:00:00Z","v":134879,"vw":2.305357},{"c":2.24,"h":2.3,"l":2.16,"n":1393,"o":2.25,"t":"2025-01-29T05:00:00Z","v":165578,"vw":2.22092},{"c":2.37,"h":2.4,"l":2.2,"n":2265,"o":2.2,"t":"2025-01-30T05:00:00Z","v":221043,"vw":2.308748},{"c":2.41,"h":2.47,"l":2.34,"n":2132,"o":2.38,"t":"2025-01-31T05:00:00Z","v":260799,"vw":2.420898},{"c":2.41,"h":2.47,"l":2.3,"n":1856,"o":2.34,"t":"2025-02-03T05:00:00Z","v":222659,"vw":2.373612},{"c":2.47,"h":2.56,"l":2.21,"n":2121,"o":2.45,"t":"2025-02-04T05:00:00Z","v":296072,"vw":2.47478},{"c":2.5,"h":2.53,"l":2.41,"n":2614,"o":2.48,"t":"2025-02-05T05:00:00Z","v":380179,"vw":2.474987},{"c":2.54,"h":2.55,"l":2.4,"n":1591,"o":2.53,"t":"2025-02-06T05:00:00Z","v":193449,"vw":2.490375},{"c":2.47,"h":2.63,"l":2.46,"n":1839,"o":2.54,"t":"2025-02-07T05:00:00Z","v":223987,"vw":2.526615},{"c":2.6,"h":2.63,"l":2.39,"n":1908,"o":2.47,"t":"2025-02-10T05:00:00Z","v":307763,"vw":2.472205},{"c":2.52,"h":2.64,"l":2.43,"n":1544,"o":2.57,"t":"2025-02-11T05:00:00Z","v":255471,"vw":2.532563},{"c":2.57,"h":2.63,"l":2.43,"n":1666,"o":2.5,"t":"2025-02-12T05:00:00Z","v":230692,"vw":2.577909},{"c":2.7,"h":2.77,"l":2.5,"n":2314,"o":2.61,"t":"2025-02-13T05:00:00Z","v":390695,"vw":2.669678},{"c":2,"h":2.09,"l":1.88,"n":18354,"o":2.0488,"t":"2025-02-14T05:00:00Z","v":4566693,"vw":1.972502},{"c":1.885,"h":2.02,"l":1.7625,"n":4159,"o":1.97,"t":"2025-02-18T05:00:00Z","v":722110,"vw":1.876519},{"c":1.905,"h":1.92,"l":1.82,"n":3045,"o":1.9,"t":"2025-02-19T05:00:00Z","v":438818,"vw":1.871245},{"c":1.85,"h":1.9808,"l":1.8,"n":1741,"o":1.93,"t":"2025-02-20T05:00:00Z","v":267417,"vw":1.846069},{"c":1.83,"h":1.885,"l":1.79,"n":1177,"o":1.84,"t":"2025-02-21T05:00:00Z","v":219824,"vw":1.829658},{"c":1.6,"h":1.86,"l":1.56,"n":3561,"o":1.8,"t":"2025-02-24T05:00:00Z","v":953227,"vw":1.667869},{"c":1.57,"h":1.64,"l":1.48,"n":2513,"o":1.59,"t":"2025-02-25T05:00:00Z","v":557463,"vw":1.549462},{"c":1.41,"h":1.57,"l":1.41,"n":1651,"o":1.57,"t":"2025-02-26T05:00:00Z","v":381607,"vw":1.48801},{"c":1.35,"h":1.5,"l":1.32,"n":2650,"o":1.4,"t":"2025-02-27T05:00:00Z","v":478804,"vw":1.393844},{"c":1.39,"h":1.41,"l":1.31,"n":1636,"o":1.34,"t":"2025-02-28T05:00:00Z","v":333938,"vw":1.376148},{"c":1.25,"h":1.4399,"l":1.24,"n":2420,"o":1.37,"t":"2025-03-03T05:00:00Z","v":450464,"vw":1.303489},{"c":1.23,"h":1.31,"l":1.17,"n":1903,"o":1.25,"t":"2025-03-04T05:00:00Z","v":447681,"vw":1.224412},{"c":1.25,"h":1.3,"l":1.17,"n":1921,"o":1.3,"t":"2025-03-05T05:00:00Z","v":545045,"vw":1.219013},{"c":1.21,"h":1.34,"l":1.2,"n":2230,"o":1.25,"t":"2025-03-06T05:00:00Z","v":583652,"vw":1.244885},{"c":1.21,"h":1.27,"l":1.195,"n":1070,"o":1.25,"t":"2025-03-07T05:00:00Z","v":347296,"vw":1.221951},{"c":1.19,"h":1.23,"l":1.15,"n":1349,"o":1.2,"t":"2025-03-10T04:00:00Z","v":392291,"vw":1.19139},{"c":1.18,"h":1.21,"l":1.15,"n":650,"o":1.21,"t":"2025-03-11T04:00:00Z","v":153726,"vw":1.173513},{"c":1.23,"h":1.2499,"l":1.17,"n":736,"o":1.18,"t":"2025-03-12T04:00:00Z","v":222842,"vw":1.215056},{"c":1.15,"h":1.25,"l":1.14,"n":872,"o":1.25,"t":"2025-03-13T04:00:00Z","v":123754,"vw":1.172023},{"c":1.19,"h":1.21,"l":1.1319,"n":830,"o":1.14,"t":"2025-03-14T04:00:00Z","v":185619,"vw":1.18385},{"c":1.22,"h":1.27,"l":1.14,"n":2528,"o":1.19,"t":"2025-03-17T04:00:00Z","v":427993,"vw":1.1931},{"c":1.21,"h":1.25,"l":1.16,"n":1668,"o":1.22,"t":"2025-03-18T04:00:00Z","v":229231,"vw":1.202022},{"c":1.28,"h":1.31,"l":1.1945,"n":3508,"o":1.22,"t":"2025-03-19T04:00:00Z","v":557450,"vw":1.266412},{"c":1.26,"h":1.3094,"l":1.1606,"n":1727,"o":1.21,"t":"2025-03-20T04:00:00Z","v":293575,"vw":1.251529},{"c":1.28,"h":1.29,"l":1.24,"n":2248,"o":1.26,"t":"2025-03-21T04:00:00Z","v":208597,"vw":1.259093},{"c":1.41,"h":1.42,"l":1.26,"n":1667,"o":1.28,"t":"2025-03-24T04:00:00Z","v":496750,"vw":1.328395},{"c":1.33,"h":1.41,"l":1.32,"n":659,"o":1.41,"t":"2025-03-25T04:00:00Z","v":109119,"vw":1.344309},{"c":1.24,"h":1.4,"l":1.24,"n":2176,"o":1.35,"t":"2025-03-26T04:00:00Z","v":410567,"vw":1.279448},{"c":1.25,"h":1.31,"l":1.2,"n":1744,"o":1.24,"t":"2025-03-27T04:00:00Z","v":263707,"vw":1.260106},{"c":1.15,"h":1.28,"l":1.14,"n":1713,"o":1.23,"t":"2025-03-28T04:00:00Z","v":346085,"vw":1.192604},{"c":1.02,"h":1.3,"l":1.02,"n":3906,"o":1.15,"t":"2025-03-31T04:00:00Z","v":835832,"vw":1.103092},{"c":1.05,"h":1.09,"l":1.01,"n":1268,"o":1.01,"t":"2025-04-01T04:00:00Z","v":565759,"vw":1.028699},{"c":1.15,"h":1.18,"l":1.05,"n":936,"o":1.05,"t":"2025-04-02T04:00:00Z","v":281312,"vw":1.120573},{"c":1.05,"h":1.09,"l":1.04,"n":752,"o":1.09,"t":"2025-04-03T04:00:00Z","v":172369,"vw":1.063147},{"c":1.01,"h":1.1044,"l":0.97,"n":916,"o":1.1,"t":"2025-04-04T04:00:00Z","v":319785,"vw":1.017964},{"c":1.01,"h":1.1,"l":0.9001,"n":1385,"o":0.95,"t":"2025-04-07T04:00:00Z","v":450705,"vw":0.998119},{"c":0.9359,"h":1.09,"l":0.92,"n":747,"o":1.04,"t":"2025-04-08T04:00:00Z","v":234597,"vw":0.983884},{"c":0.9289,"h":1.014,"l":0.8238,"n":1853,"o":0.9185,"t":"2025-04-09T04:00:00Z","v":840437,"vw":0.904617},{"c":0.9,"h":1.06,"l":0.86,"n":1056,"o":0.95,"t":"2025-04-10T04:00:00Z","v":420495,"vw":0.897544},{"c":0.924,"h":0.9589,"l":0.8736,"n":731,"o":0.89,"t":"2025-04-11T04:00:00Z","v":174455,"vw":0.909478},{"c":0.9799,"h":1.04,"l":0.9109,"n":790,"o":0.94,"t":"2025-04-14T04:00:00Z","v":435048,"vw":0.991066},{"c":1.1,"h":1.105,"l":0.9799,"n":633,"o":0.9799,"t":"2025-04-15T04:00:00Z","v":319140,"vw":1.007351},{"c":1.05,"h":1.12,"l":1.01,"n":297,"o":1.11,"t":"2025-04-16T04:00:00Z","v":90306,"vw":1.048605},{"c":1.06,"h":1.07,"l":1.01,"n":303,"o":1.04,"t":"2025-04-17T04:00:00Z","v":48132,"vw":1.047105},{"c":1.14,"h":1.15,"l":1.02,"n":469,"o":1.04,"t":"2025-04-21T04:00:00Z","v":82940,"vw":1.100375},{"c":1.16,"h":1.21,"l":1.1,"n":894,"o":1.15,"t":"2025-04-22T04:00:00Z","v":320568,"vw":1.166166},{"c":1.2,"h":1.28,"l":1.175,"n":440,"o":1.19,"t":"2025-04-23T04:00:00Z","v":84998,"vw":1.202679},{"c":1.32,"h":1.345,"l":1.2,"n":1492,"o":1.23,"t":"2025-04-24T04:00:00Z","v":367515,"vw":1.283387},{"c":1.3,"h":1.35,"l":1.3,"n":355,"o":1.3,"t":"2025-04-25T04:00:00Z","v":86658,"vw":1.313201},{"c":1.22,"h":1.29,"l":1.18,"n":431,"o":1.28,"t":"2025-04-28T04:00:00Z","v":111216,"vw":1.226637},{"c":1.45,"h":1.535,"l":1.29,"n":2128,"o":1.36,"t":"2025-04-29T04:00:00Z","v":581823,"vw":1.43685},{"c":1.7,"h":1.71,"l":1.41,"n":1860,"o":1.45,"t":"2025-04-30T04:00:00Z","v":520034,"vw":1.580315},{"c":1.85,"h":1.89,"l":1.7,"n":1472,"o":1.73,"t":"2025-05-01T04:00:00Z","v":408923,"vw":1.772498},{"c":1.73,"h":1.87,"l":1.73,"n":1113,"o":1.84,"t":"2025-05-02T04:00:00Z","v":325165,"vw":1.782916},{"c":1.65,"h":1.85,"l":1.62,"n":980,"o":1.75,"t":"2025-05-05T04:00:00Z","v":259355,"vw":1.670489},{"c":1.61,"h":1.67,"l":1.42,"n":2197,"o":1.66,"t":"2025-05-06T04:00:00Z","v":484746,"vw":1.563873},{"c":1.49,"h":1.68,"l":1.455,"n":425,"o":1.61,"t":"2025-05-07T04:00:00Z","v":120934,"vw":1.524785},{"c":1.58,"h":1.62,"l":1.42,"n":595,"o":1.52,"t":"2025-05-08T04:00:00Z","v":173066,"vw":1.510818},{"c":1.61,"h":1.705,"l":1.54,"n":687,"o":1.6,"t":"2025-05-09T04:00:00Z","v":198874,"vw":1.610876},{"c":1.67,"h":1.67,"l":1.53,"n":319,"o":1.61,"t":"2025-05-12T04:00:00Z","v":66303,"vw":1.607612},{"c":1.79,"h":1.8,"l":1.5852,"n":1394,"o":1.66,"t":"2025-05-13T04:00:00Z","v":286971,"vw":1.741479},{"c":1.84,"h":1.92,"l":1.78,"n":1185,"o":1.8,"t":"2025-05-14T04:00:00Z","v":308890,"vw":1.839342},{"c":1.78,"h":1.88,"l":1.755,"n":1077,"o":1.87,"t":"2025-05-15T04:00:00Z","v":223661,"vw":1.790409},{"c":1.66,"h":1.79,"l":1.61,"n":859,"o":1.78,"t":"2025-05-16T04:00:00Z","v":238199,"vw":1.706257},{"c":1.77,"h":1.79,"l":1.6,"n":508,"o":1.6,"t":"2025-05-19T04:00:00Z","v":109079,"vw":1.712839},{"c":1.77,"h":1.8299,"l":1.73,"n":375,"o":1.79,"t":"2025-05-20T04:00:00Z","v":111560,"vw":1.766722},{"c":1.69,"h":1.8,"l":1.64,"n":533,"o":1.74,"t":"2025-05-21T04:00:00Z","v":146497,"vw":1.716762},{"c":1.82,"h":1.82,"l":1.63,"n":601,"o":1.67,"t":"2025-05-22T04:00:00Z","v":113837,"vw":1.765198},{"c":1.85,"h":1.9,"l":1.75,"n":510,"o":1.78,"t":"2025-05-23T04:00:00Z","v":212755,"vw":1.842636},{"c":1.82,"h":1.9,"l":1.7811,"n":243,"o":1.9,"t":"2025-05-27T04:00:00Z","v":113407,"vw":1.836303},{"c":0.7305,"h":0.81,"l":0.7113,"n":15234,"o":0.78,"t":"2025-05-28T04:00:00Z","v":8156123,"vw":0.737746},{"c":0.8501,"h":0.8846,"l":0.7512,"n":5641,"o":0.7702,"t":"2025-05-29T04:00:00Z","v":2713555,"vw":0.820898},{"c":0.8025,"h":0.85,"l":0.8,"n":1364,"o":0.826,"t":"2025-05-30T04:00:00Z","v":523028,"vw":0.81639},{"c":0.81,"h":0.82,"l":0.7802,"n":1206,"o":0.7993,"t":"2025-06-02T04:00:00Z","v":588280,"vw":0.799472},{"c":0.88,"h":0.8837,"l":0.79,"n":1492,"o":0.79,"t":"2025-06-03T04:00:00Z","v":747981,"vw":0.832846},{"c":0.85,"h":0.883,"l":0.8213,"n":902,"o":0.85,"t":"2025-06-04T04:00:00Z","v":507729,"vw":0.84683},{"c":0.849,"h":0.862,"l":0.811,"n":617,"o":0.84,"t":"2025-06-05T04:00:00Z","v":331749,"vw":0.834402},{"c":0.8301,"h":0.87,"l":0.8235,"n":676,"o":0.83,"t":"2025-06-06T04:00:00Z","v":350596,"vw":0.844077},{"c":0.85,"h":0.8678,"l":0.8345,"n":1638,"o":0.8484,"t":"2025-06-09T04:00:00Z","v":462574,"vw":0.847148},{"c":0.8382,"h":0.86,"l":0.82,"n":530,"o":0.84,"t":"2025-06-10T04:00:00Z","v":318820,"vw":0.844619},{"c":0.8329,"h":0.8625,"l":0.81,"n":795,"o":0.86,"t":"2025-06-11T04:00:00Z","v":323792,"vw":0.825959},{"c":0.8,"h":0.83,"l":0.79,"n":726,"o":0.81,"t":"2025-06-12T04:00:00Z","v":398514,"vw":0.810424},{"c":0.784,"h":0.7998,"l":0.755,"n":412,"o":0.797,"t":"2025-06-13T04:00:00Z","v":821662,"vw":0.780334},{"c":0.78,"h":0.8,"l":0.7605,"n":521,"o":0.77,"t":"2025-06-16T04:00:00Z","v":251418,"vw":0.775942},{"c":0.7699,"h":0.7899,"l":0.75,"n":443,"o":0.78,"t":"2025-06-17T04:00:00Z","v":295012,"vw":0.766218},{"c":0.798,"h":0.8318,"l":0.7599,"n":907,"o":0.76,"t":"2025-06-18T04:00:00Z","v":393084,"vw":0.800943},{"c":0.7952,"h":0.809,"l":0.7716,"n":348,"o":0.8,"t":"2025-06-20T04:00:00Z","v":173945,"vw":0.796075},{"c":0.793,"h":0.8179,"l":0.77,"n":617,"o":0.78,"t":"2025-06-23T04:00:00Z","v":232030,"vw":0.79128},{"c":0.8,"h":0.8177,"l":0.7745,"n":492,"o":0.8006,"t":"2025-06-24T04:00:00Z","v":133340,"vw":0.800581},{"c":0.84,"h":0.8499,"l":0.772,"n":672,"o":0.79,"t":"2025-06-25T04:00:00Z","v":329247,"vw":0.807267},{"c":0.8326,"h":0.85,"l":0.795,"n":287,"o":0.819,"t":"2025-06-26T04:00:00Z","v":114394,"vw":0.815428},{"c":0.8078,"h":0.8399,"l":0.7903,"n":290,"o":0.8046,"t":"2025-06-27T04:00:00Z","v":148019,"vw":0.810769},{"c":0.79,"h":0.8055,"l":0.7812,"n":368,"o":0.8,"t":"2025-06-30T04:00:00Z","v":172974,"vw":0.796512},{"c":0.8,"h":0.81,"l":0.7794,"n":247,"o":0.79,"t":"2025-07-01T04:00:00Z","v":190452,"vw":0.795146},{"c":0.811,"h":0.8274,"l":0.8,"n":352,"o":0.81,"t":"2025-07-02T04:00:00Z","v":151135,"vw":0.809775},{"c":0.8024,"h":0.8143,"l":0.8,"n":114,"o":0.813,"t":"2025-07-03T04:00:00Z","v":51884,"vw":0.802252},{"c":0.82,"h":1,"l":0.8,"n":1957,"o":0.8,"t":"2025-07-07T04:00:00Z","v":1017874,"vw":0.871945},{"c":0.8759,"h":0.8902,"l":0.8201,"n":802,"o":0.8201,"t":"2025-07-08T04:00:00Z","v":441538,"vw":0.859969},{"c":0.8941,"h":0.9,"l":0.8612,"n":428,"o":0.8612,"t":"2025-07-09T04:00:00Z","v":216162,"vw":0.889479},{"c":0.8952,"h":0.9196,"l":0.88,"n":280,"o":0.88,"t":"2025-07-10T04:00:00Z","v":168375,"vw":0.89543},{"c":0.8801,"h":0.93,"l":0.8721,"n":449,"o":0.8927,"t":"2025-07-11T04:00:00Z","v":2668381,"vw":0.899512},{"c":0.892,"h":0.9099,"l":0.8529,"n":313,"o":0.87,"t":"2025-07-14T04:00:00Z","v":167973,"vw":0.880715},{"c":0.814,"h":0.8929,"l":0.8,"n":645,"o":0.8652,"t":"2025-07-15T04:00:00Z","v":406680,"vw":0.833088},{"c":0.85,"h":0.888,"l":0.8259,"n":243,"o":0.8369,"t":"2025-07-16T04:00:00Z","v":72183,"vw":0.847413},{"c":0.8679,"h":0.87,"l":0.82,"n":418,"o":0.85,"t":"2025-07-17T04:00:00Z","v":242766,"vw":0.848538},{"c":0.864,"h":0.88,"l":0.8311,"n":441,"o":0.85,"t":"2025-07-18T04:00:00Z","v":177371,"vw":0.862967},{"c":0.857,"h":0.89,"l":0.82,"n":437,"o":0.87,"t":"2025-07-21T04:00:00Z","v":134293,"vw":0.855716},{"c":0.8447,"h":0.86,"l":0.8244,"n":206,"o":0.86,"t":"2025-07-22T04:00:00Z","v":91718,"vw":0.837977},{"c":0.8588,"h":0.868,"l":0.825,"n":321,"o":0.85,"t":"2025-07-23T04:00:00Z","v":173150,"vw":0.848049},{"c":0.8501,"h":0.893,"l":0.833,"n":448,"o":0.87,"t":"2025-07-24T04:00:00Z","v":256868,"vw":0.868398},{"c":0.8987,"h":0.9,"l":0.8501,"n":349,"o":0.86,"t":"2025-07-25T04:00:00Z","v":169632,"vw":0.881705},{"c":0.8769,"h":0.9,"l":0.86,"n":418,"o":0.883,"t":"2025-07-28T04:00:00Z","v":198368,"vw":0.886243},{"c":0.874,"h":0.8915,"l":0.836,"n":325,"o":0.8825,"t":"2025-07-29T04:00:00Z","v":103981,"vw":0.872941},{"c":0.88,"h":0.95,"l":0.85,"n":934,"o":0.888,"t":"2025-07-30T04:00:00Z","v":379524,"vw":0.907198},{"c":0.905,"h":0.95,"l":0.87,"n":759,"o":0.8811,"t":"2025-07-31T04:00:00Z","v":288062,"vw":0.913744},{"c":0.86,"h":0.91,"l":0.836,"n":502,"o":0.905,"t":"2025-08-01T04:00:00Z","v":123610,"vw":0.869467},{"c":0.8884,"h":0.921,"l":0.85,"n":614,"o":0.89,"t":"2025-08-04T04:00:00Z","v":96194,"vw":0.882623},{"c":0.88,"h":0.9242,"l":0.8605,"n":699,"o":0.92,"t":"2025-08-05T04:00:00Z","v":185658,"vw":0.89365},{"c":0.84,"h":0.9049,"l":0.836,"n":725,"o":0.9,"t":"2025-08-06T04:00:00Z","v":160116,"vw":0.857687},{"c":0.8151,"h":0.84,"l":0.7406,"n":886,"o":0.8,"t":"2025-08-07T04:00:00Z","v":673720,"vw":0.791558},{"c":0.8002,"h":0.86,"l":0.7809,"n":643,"o":0.8221,"t":"2025-08-08T04:00:00Z","v":159041,"vw":0.823846},{"c":0.823,"h":0.8483,"l":0.7888,"n":620,"o":0.81,"t":"2025-08-11T04:00:00Z","v":268883,"vw":0.814036},{"c":0.833,"h":0.8479,"l":0.8,"n":306,"o":0.801,"t":"2025-08-12T04:00:00Z","v":152042,"vw":0.821376},{"c":0.816,"h":0.84,"l":0.7946,"n":357,"o":0.84,"t":"2025-08-13T04:00:00Z","v":202883,"vw":0.813937},{"c":0.8273,"h":0.8399,"l":0.779,"n":381,"o":0.794,"t":"2025-08-14T04:00:00Z","v":196023,"vw":0.802483},{"c":0.8629,"h":0.8629,"l":0.8,"n":563,"o":0.82,"t":"2025-08-15T04:00:00Z","v":197880,"vw":0.849901},{"c":0.9124,"h":0.9124,"l":0.85,"n":362,"o":0.88,"t":"2025-08-18T04:00:00Z","v":125967,"vw":0.884963},{"c":0.8821,"h":0.9499,"l":0.84,"n":481,"o":0.92,"t":"2025-08-19T04:00:00Z","v":274705,"vw":0.884116},{"c":0.8929,"h":0.9199,"l":0.85,"n":236,"o":0.89,"t":"2025-08-20T04:00:00Z","v":96768,"vw":0.881305},{"c":0.898,"h":0.9,"l":0.84,"n":1241,"o":0.8761,"t":"2025-08-21T04:00:00Z","v":272258,"vw":0.886549},{"c":0.9135,"h":0.9487,"l":0.82,"n":2133,"o":0.89,"t":"2025-08-22T04:00:00Z","v":606073,"vw":0.917397},{"c":0.9209,"h":0.9588,"l":0.87,"n":2581,"o":0.894,"t":"2025-08-25T04:00:00Z","v":506048,"vw":0.935578},{"c":0.92,"h":0.9577,"l":0.907,"n":1592,"o":0.95,"t":"2025-08-26T04:00:00Z","v":428102,"vw":0.928797},{"c":1,"h":1.02,"l":0.914,"n":2610,"o":0.93,"t":"2025-08-27T04:00:00Z","v":802476,"vw":0.989604},{"c":1.17,"h":1.29,"l":0.9751,"n":5513,"o":1.02,"t":"2025-08-28T04:00:00Z","v":1886965,"vw":1.18397},{"c":1.6,"h":1.6,"l":1.3,"n":13888,"o":1.38,"t":"2025-08-29T04:00:00Z","v":4252930,"vw":1.452262},{"c":1.75,"h":1.81,"l":1.61,"n":10373,"o":1.68,"t":"2025-09-02T04:00:00Z","v":2588302,"vw":1.707304},{"c":1.73,"h":1.82,"l":1.64,"n":5068,"o":1.78,"t":"2025-09-03T04:00:00Z","v":1114272,"vw":1.744101},{"c":1.57,"h":1.7067,"l":1.45,"n":5584,"o":1.69,"t":"2025-09-04T04:00:00Z","v":1153383,"vw":1.567309},{"c":1.65,"h":1.7,"l":1.5,"n":4654,"o":1.56,"t":"2025-09-05T04:00:00Z","v":765282,"vw":1.601121},{"c":1.58,"h":1.605,"l":1.53,"n":4062,"o":1.57,"t":"2025-09-08T04:00:00Z","v":681275,"vw":1.576708},{"c":1.53,"h":1.69,"l":1.52,"n":3835,"o":1.62,"t":"2025-09-09T04:00:00Z","v":745511,"vw":1.607179},{"c":1.58,"h":1.77,"l":1.46,"n":6027,"o":1.51,"t":"2025-09-10T04:00:00Z","v":883425,"vw":1.650499},{"c":1.47,"h":1.6,"l":1.45,"n":4763,"o":1.57,"t":"2025-09-11T04:00:00Z","v":855797,"vw":1.492878},{"c":1.26,"h":1.51,"l":1.21,"n":5264,"o":1.5,"t":"2025-09-12T04:00:00Z","v":1047008,"vw":1.33556},{"c":1.23,"h":1.3341,"l":1.15,"n":3998,"o":1.3,"t":"2025-09-15T04:00:00Z","v":805597,"vw":1.216633},{"c":1.14,"h":1.29,"l":1.09,"n":2072,"o":1.21,"t":"2025-09-16T04:00:00Z","v":700009,"vw":1.178916},{"c":1.18,"h":1.215,"l":1.1,"n":3375,"o":1.15,"t":"2025-09-17T04:00:00Z","v":657082,"vw":1.160642},{"c":1.37,"h":1.47,"l":1.2,"n":3186,"o":1.2,"t":"2025-09-18T04:00:00Z","v":833781,"vw":1.363175},{"c":1.34,"h":1.46,"l":1.28,"n":2055,"o":1.37,"t":"2025-09-19T04:00:00Z","v":284765,"vw":1.327391},{"c":1.35,"h":1.38,"l":1.2901,"n":1277,"o":1.34,"t":"2025-09-22T04:00:00Z","v":389594,"vw":1.326894},{"c":1.3,"h":1.3931,"l":1.28,"n":1010,"o":1.34,"t":"2025-09-23T04:00:00Z","v":218568,"vw":1.337496},{"c":1.36,"h":1.395,"l":1.261,"n":2253,"o":1.29,"t":"2025-09-24T04:00:00Z","v":338814,"vw":1.348089},{"c":1.29,"h":1.4059,"l":1.28,"n":825,"o":1.36,"t":"2025-09-25T04:00:00Z","v":195401,"vw":1.321497},{"c":1.3,"h":1.34,"l":1.26,"n":1149,"o":1.28,"t":"2025-09-26T04:00:00Z","v":195708,"vw":1.295708},{"c":1.37,"h":1.44,"l":1.33,"n":2107,"o":1.43,"t":"2025-09-29T04:00:00Z","v":551551,"vw":1.3767},{"c":1.34,"h":1.3699,"l":1.29,"n":913,"o":1.35,"t":"2025-09-30T04:00:00Z","v":171281,"vw":1.321324},{"c":1.36,"h":1.39,"l":1.3251,"n":549,"o":1.35,"t":"2025-10-01T04:00:00Z","v":153152,"vw":1.36362},{"c":1.38,"h":1.4399,"l":1.29,"n":1176,"o":1.35,"t":"2025-10-02T04:00:00Z","v":419121,"vw":1.364087},{"c":1.58,"h":1.63,"l":1.39,"n":1969,"o":1.39,"t":"2025-10-03T04:00:00Z","v":604282,"vw":1.509157},{"c":1.51,"h":1.63,"l":1.5,"n":1734,"o":1.59,"t":"2025-10-06T04:00:00Z","v":424416,"vw":1.567276},{"c":1.38,"h":1.58,"l":1.37,"n":3382,"o":1.51,"t":"2025-10-07T04:00:00Z","v":877136,"vw":1.475158},{"c":1.47,"h":1.54,"l":1.34,"n":1738,"o":1.39,"t":"2025-10-08T04:00:00Z","v":573433,"vw":1.452664},{"c":1.46,"h":1.525,"l":1.42,"n":1597,"o":1.43,"t":"2025-10-09T04:00:00Z","v":285211,"vw":1.471877},{"c":1.38,"h":1.51,"l":1.35,"n":3081,"o":1.45,"t":"2025-10-10T04:00:00Z","v":557773,"vw":1.416405},{"c":1.25,"h":1.41,"l":1.2301,"n":3815,"o":1.4,"t":"2025-10-13T04:00:00Z","v":976909,"vw":1.290599},{"c":1.28,"h":1.3,"l":1.13,"n":3156,"o":1.2,"t":"2025-10-14T04:00:00Z","v":864264,"vw":1.248652},{"c":1.25,"h":1.3,"l":1.19,"n":1636,"o":1.3,"t":"2025-10-15T04:00:00Z","v":582305,"vw":1.234396},{"c":1.24,"h":1.2999,"l":1.18,"n":2864,"o":1.25,"t":"2025-10-16T04:00:00Z","v":463938,"vw":1.242661},{"c":1.18,"h":1.265,"l":1.14,"n":2914,"o":1.2,"t":"2025-10-17T04:00:00Z","v":886247,"vw":1.184261},{"c":1.34,"h":1.35,"l":1.2,"n":2218,"o":1.2,"t":"2025-10-20T04:00:00Z","v":649164,"vw":1.278068},{"c":1.36,"h":1.38,"l":1.26,"n":2792,"o":1.34,"t":"2025-10-21T04:00:00Z","v":717924,"vw":1.33169},{"c":1.27,"h":1.38,"l":1.24,"n":1997,"o":1.38,"t":"2025-10-22T04:00:00Z","v":743435,"vw":1.289535},{"c":1.22,"h":1.34,"l":1.2,"n":2063,"o":1.27,"t":"2025-10-23T04:00:00Z","v":381099,"vw":1.253705},{"c":1.4,"h":1.42,"l":1.22,"n":3305,"o":1.24,"t":"2025-10-24T04:00:00Z","v":1084433,"vw":1.359901},{"c":1.66,"h":1.71,"l":1.355,"n":6368,"o":1.42,"t":"2025-10-27T04:00:00Z","v":1958243,"vw":1.584717},{"c":1.51,"h":1.65,"l":1.4801,"n":2956,"o":1.65,"t":"2025-10-28T04:00:00Z","v":928949,"vw":1.552524},{"c":1.38,"h":1.55,"l":1.35,"n":1803,"o":1.55,"t":"2025-10-29T04:00:00Z","v":768138,"vw":1.422197},{"c":1.32,"h":1.47,"l":1.3,"n":3033,"o":1.43,"t":"2025-10-30T04:00:00Z","v":769141,"vw":1.377954},{"c":1.46,"h":1.46,"l":1.32,"n":1644,"o":1.32,"t":"2025-10-31T04:00:00Z","v":320165,"vw":1.416088},{"c":1.38,"h":1.48,"l":1.32,"n":3212,"o":1.44,"t":"2025-11-03T05:00:00Z","v":554198,"vw":1.391434},{"c":1.27,"h":1.355,"l":1.26,"n":1981,"o":1.35,"t":"2025-11-04T05:00:00Z","v":431174,"vw":1.298509},{"c":1.24,"h":1.35,"l":1.23,"n":1862,"o":1.28,"t":"2025-11-05T05:00:00Z","v":496695,"vw":1.267185},{"c":1.2,"h":1.25,"l":1.18,"n":1880,"o":1.25,"t":"2025-11-06T05:00:00Z","v":480978,"vw":1.212685},{"c":1.23,"h":1.25,"l":1.16,"n":115132,"o":1.19,"t":"2025-11-07T05:00:00Z","v":25890685,"vw":1.2087},{"c":1.58,"h":1.84,"l":1.4,"n":401120,"o":1.77,"t":"2025-11-10T05:00:00Z","v":83568017,"vw":1.626953},{"c":1.65,"h":1.94,"l":1.54,"n":46595,"o":1.66,"t":"2025-11-11T05:00:00Z","v":17563096,"vw":1.803787},{"c":1.46,"h":1.85,"l":1.43,"n":17323,"o":1.71,"t":"2025-11-12T05:00:00Z","v":7007812,"vw":1.61917},{"c":1.27,"h":1.52,"l":1.25,"n":9274,"o":1.42,"t":"2025-11-13T05:00:00Z","v":5168466,"vw":1.351936},{"c":1.35,"h":1.413,"l":1.28,"n":3596,"o":1.32,"t":"2025-11-14T05:00:00Z","v":1490800,"vw":1.358311},{"c":1.24,"h":1.38,"l":1.24,"n":4907,"o":1.36,"t":"2025-11-17T05:00:00Z","v":1673974,"vw":1.309104},{"c":1.27,"h":1.31,"l":1.24,"n":4227,"o":1.28,"t":"2025-11-18T05:00:00Z","v":982723,"vw":1.277384},{"c":1.26,"h":1.301,"l":1.19,"n":3405,"o":1.28,"t":"2025-11-19T05:00:00Z","v":1064704,"vw":1.228815},{"c":1.15,"h":1.31,"l":1.13,"n":4068,"o":1.26,"t":"2025-11-20T05:00:00Z","v":1321682,"vw":1.19071},{"c":1.18,"h":1.2,"l":1.1,"n":3067,"o":1.19,"t":"2025-11-21T05:00:00Z","v":928637,"vw":1.149226},{"c":1.2,"h":1.22,"l":1.1386,"n":1602,"o":1.17,"t":"2025-11-24T05:00:00Z","v":450020,"vw":1.17394},{"c":1.18,"h":1.2299,"l":1.17,"n":1987,"o":1.21,"t":"2025-11-25T05:00:00Z","v":527796,"vw":1.186398},{"c":1.19,"h":1.22,"l":1.15,"n":2359,"o":1.17,"t":"2025-11-26T05:00:00Z","v":524616,"vw":1.189904},{"c":1.26,"h":1.28,"l":1.19,"n":2173,"o":1.19,"t":"2025-11-28T05:00:00Z","v":611409,"vw":1.243085},{"c":1.16,"h":1.2472,"l":1.13,"n":4024,"o":1.24,"t":"2025-12-01T05:00:00Z","v":868776,"vw":1.172928},{"c":0.9941,"h":1.17,"l":0.994,"n":3480,"o":1.15,"t":"2025-12-02T05:00:00Z","v":1348754,"vw":1.082241},{"c":1.02,"h":1.04,"l":0.9201,"n":6520,"o":1,"t":"2025-12-03T05:00:00Z","v":2265543,"vw":0.981752},{"c":1.1,"h":1.11,"l":0.99,"n":3473,"o":1,"t":"2025-12-04T05:00:00Z","v":827822,"vw":1.063895},{"c":1.06,"h":1.12,"l":1.05,"n":1905,"o":1.05,"t":"2025-12-05T05:00:00Z","v":483865,"vw":1.083666},{"c":1.06,"h":1.1,"l":1.04,"n":2738,"o":1.08,"t":"2025-12-08T05:00:00Z","v":613848,"vw":1.062442},{"c":1.06,"h":1.115,"l":1.05,"n":1551,"o":1.06,"t":"2025-12-09T05:00:00Z","v":604230,"vw":1.085398},{"c":1.05,"h":1.07,"l":1.03,"n":1730,"o":1.05,"t":"2025-12-10T05:00:00Z","v":555524,"vw":1.049058},{"c":1.02,"h":1.08,"l":1,"n":1206,"o":1.08,"t":"2025-12-11T05:00:00Z","v":514813,"vw":1.02852},{"c":1.05,"h":1.08,"l":1.03,"n":2016,"o":1.03,"t":"2025-12-12T05:00:00Z","v":581751,"vw":1.054345},{"c":1,"h":1.0485,"l":0.9607,"n":1766,"o":1.04,"t":"2025-12-15T05:00:00Z","v":806879,"vw":1.002909},{"c":1.04,"h":1.06,"l":1,"n":1361,"o":1,"t":"2025-12-16T05:00:00Z","v":529166,"vw":1.03971},{"c":1.01,"h":1.12,"l":1.01,"n":1173,"o":1.04,"t":"2025-12-17T05:00:00Z","v":635704,"vw":1.061116},{"c":1.06,"h":1.08,"l":1.01,"n":2270,"o":1.02,"t":"2025-12-18T05:00:00Z","v":882483,"vw":1.053929},{"c":1.11,"h":1.1584,"l":1.026,"n":2633,"o":1.06,"t":"2025-12-19T05:00:00Z","v":808849,"vw":1.114667},{"c":1.12,"h":1.155,"l":1.1,"n":1798,"o":1.1,"t":"2025-12-22T05:00:00Z","v":588462,"vw":1.125727},{"c":1.08,"h":1.15,"l":1.08,"n":1371,"o":1.11,"t":"2025-12-23T05:00:00Z","v":445012,"vw":1.094771},{"c":1.14,"h":1.15,"l":1.07,"n":1798,"o":1.08,"t":"2025-12-24T05:00:00Z","v":307902,"vw":1.124597},{"c":1.1,"h":1.135,"l":1.08,"n":2076,"o":1.12,"t":"2025-12-26T05:00:00Z","v":515939,"vw":1.103841},{"c":1.02,"h":1.098,"l":1.005,"n":2539,"o":1.09,"t":"2025-12-29T05:00:00Z","v":831823,"vw":1.034106},{"c":1.02,"h":1.05,"l":0.99,"n":5025,"o":0.99,"t":"2025-12-30T05:00:00Z","v":1564733,"vw":1.024704},{"c":1.01,"h":1.03,"l":0.9921,"n":1575,"o":1.02,"t":"2025-12-31T05:00:00Z","v":595574,"vw":1.009755},{"c":1.09,"h":1.1199,"l":1.02,"n":1607,"o":1.03,"t":"2026-01-02T05:00:00Z","v":690731,"vw":1.075491},{"c":1.14,"h":1.16,"l":1.08,"n":1790,"o":1.09,"t":"2026-01-05T05:00:00Z","v":503270,"vw":1.117656},{"c":1.17,"h":1.18,"l":1.105,"n":2093,"o":1.15,"t":"2026-01-06T05:00:00Z","v":632452,"vw":1.138049},{"c":1.2,"h":1.22,"l":1.16,"n":1241,"o":1.19,"t":"2026-01-07T05:00:00Z","v":396857,"vw":1.192686},{"c":1.09,"h":1.22,"l":1.09,"n":1206,"o":1.21,"t":"2026-01-08T05:00:00Z","v":409133,"vw":1.13538},{"c":1.04,"h":1.14,"l":1.04,"n":1587,"o":1.11,"t":"2026-01-09T05:00:00Z","v":715112,"vw":1.089865},{"c":1.02,"h":1.09,"l":0.999,"n":1918,"o":1.07,"t":"2026-01-12T05:00:00Z","v":739288,"vw":1.022293},{"c":1,"h":1.04,"l":0.9966,"n":2410,"o":1.02,"t":"2026-01-13T05:00:00Z","v":667683,"vw":1.009249},{"c":1.07,"h":1.095,"l":1,"n":2256,"o":1,"t":"2026-01-14T05:00:00Z","v":687358,"vw":1.037398},{"c":1,"h":1.09,"l":1,"n":1493,"o":1.07,"t":"2026-01-15T05:00:00Z","v":525278,"vw":1.025894},{"c":1,"h":1.06,"l":1,"n":1255,"o":1.01,"t":"2026-01-16T05:00:00Z","v":490634,"vw":1.020606},{"c":0.989,"h":1.01,"l":0.9312,"n":2614,"o":1,"t":"2026-01-20T05:00:00Z","v":1148960,"vw":0.975761},{"c":1,"h":1.018,"l":0.9581,"n":1467,"o":0.99,"t":"2026-01-21T05:00:00Z","v":320923,"vw":0.993494},{"c":1.03,"h":1.07,"l":0.99,"n":1887,"o":1.01,"t":"2026-01-22T05:00:00Z","v":441490,"vw":1.033141},{"c":1.01,"h":1.03,"l":0.9778,"n":2371,"o":1.01,"t":"2026-01-23T05:00:00Z","v":908732,"vw":0.995281},{"c":0.931,"h":1.01,"l":0.931,"n":1853,"o":1,"t":"2026-01-26T05:00:00Z","v":662490,"vw":0.970717},{"c":0.9667,"h":1,"l":0.9251,"n":1251,"o":0.96,"t":"2026-01-27T05:00:00Z","v":700986,"vw":0.951223},{"c":0.9109,"h":0.9775,"l":0.89,"n":2324,"o":0.9621,"t":"2026-01-28T05:00:00Z","v":987460,"vw":0.92259},{"c":0.9227,"h":0.9611,"l":0.8801,"n":2625,"o":0.9164,"t":"2026-01-29T05:00:00Z","v":603186,"vw":0.90417},{"c":0.8821,"h":0.9412,"l":0.8812,"n":1275,"o":0.9,"t":"2026-01-30T05:00:00Z","v":255670,"vw":0.896798},{"c":0.974,"h":1.005,"l":0.8704,"n":3537,"o":0.88,"t":"2026-02-02T05:00:00Z","v":636898,"vw":0.944917},{"c":0.88,"h":0.99,"l":0.8634,"n":1501,"o":0.98,"t":"2026-02-03T05:00:00Z","v":402516,"vw":0.89482},{"c":0.84,"h":0.9611,"l":0.8103,"n":1585,"o":0.88,"t":"2026-02-04T05:00:00Z","v":583460,"vw":0.835807},{"c":0.8254,"h":0.89,"l":0.7984,"n":3032,"o":0.85,"t":"2026-02-05T05:00:00Z","v":684731,"vw":0.838387},{"c":0.8949,"h":0.9,"l":0.8263,"n":1412,"o":0.8449,"t":"2026-02-06T05:00:00Z","v":638597,"vw":0.878327},{"c":0.8576,"h":0.8787,"l":0.82,"n":1193,"o":0.8305,"t":"2026-02-09T05:00:00Z","v":406774,"vw":0.850751},{"c":0.8449,"h":0.8749,"l":0.84,"n":990,"o":0.85,"t":"2026-02-10T05:00:00Z","v":175839,"vw":0.857932},{"c":0.8509,"h":0.853,"l":0.814,"n":639,"o":0.8462,"t":"2026-02-11T05:00:00Z","v":176462,"vw":0.83158},{"c":0.8313,"h":0.8455,"l":0.8215,"n":595,"o":0.8366,"t":"2026-02-12T05:00:00Z","v":109141,"vw":0.82895},{"c":0.8598,"h":0.872,"l":0.8349,"n":332,"o":0.8349,"t":"2026-02-13T05:00:00Z","v":106700,"vw":0.856449},{"c":0.8493,"h":0.88,"l":0.8402,"n":690,"o":0.8799,"t":"2026-02-17T05:00:00Z","v":135442,"vw":0.857074},{"c":0.8787,"h":0.8899,"l":0.8507,"n":848,"o":0.868,"t":"2026-02-18T05:00:00Z","v":140948,"vw":0.872172},{"c":0.8728,"h":0.9055,"l":0.8508,"n":1172,"o":0.889,"t":"2026-02-19T05:00:00Z","v":183811,"vw":0.870628},{"c":0.8947,"h":0.9116,"l":0.85,"n":705,"o":0.8989,"t":"2026-02-20T05:00:00Z","v":119554,"vw":0.894139},{"c":0.8854,"h":0.9,"l":0.8285,"n":775,"o":0.89,"t":"2026-02-23T05:00:00Z","v":206865,"vw":0.86081},{"c":0.8819,"h":0.9,"l":0.8577,"n":430,"o":0.88,"t":"2026-02-24T05:00:00Z","v":123146,"vw":0.879511},{"c":0.9336,"h":0.9555,"l":0.86,"n":1306,"o":0.881,"t":"2026-02-25T05:00:00Z","v":338785,"vw":0.925838},{"c":0.9313,"h":0.9529,"l":0.9002,"n":606,"o":0.9529,"t":"2026-02-26T05:00:00Z","v":204678,"vw":0.919974},{"c":0.92,"h":0.9349,"l":0.901,"n":659,"o":0.91,"t":"2026-02-27T05:00:00Z","v":100931,"vw":0.919629},{"c":0.9201,"h":0.9317,"l":0.8873,"n":1003,"o":0.89,"t":"2026-03-02T05:00:00Z","v":157441,"vw":0.909011},{"c":0.9124,"h":0.9201,"l":0.8611,"n":709,"o":0.92,"t":"2026-03-03T05:00:00Z","v":200819,"vw":0.897519},{"c":0.9154,"h":0.9581,"l":0.8999,"n":1144,"o":0.91,"t":"2026-03-04T05:00:00Z","v":220906,"vw":0.921829},{"c":0.9201,"h":0.9385,"l":0.8807,"n":1276,"o":0.89,"t":"2026-03-05T05:00:00Z","v":215361,"vw":0.913488},{"c":0.97,"h":1,"l":0.9093,"n":863,"o":0.91,"t":"2026-03-06T05:00:00Z","v":373816,"vw":0.952012},{"c":0.9512,"h":0.999,"l":0.94,"n":757,"o":0.96,"t":"2026-03-09T04:00:00Z","v":191843,"vw":0.966005},{"c":0.93,"h":1,"l":0.9221,"n":774,"o":0.95,"t":"2026-03-10T04:00:00Z","v":265201,"vw":0.971454},{"c":0.962,"h":1.0188,"l":0.9311,"n":269,"o":0.9344,"t":"2026-03-11T04:00:00Z","v":66854,"vw":0.954037},{"c":0.9809,"h":1.02,"l":0.943,"n":649,"o":1.02,"t":"2026-03-12T04:00:00Z","v":151973,"vw":0.976217},{"c":0.946,"h":1.04,"l":0.9304,"n":1339,"o":0.96,"t":"2026-03-13T04:00:00Z","v":339242,"vw":0.984711},{"c":0.91,"h":0.98,"l":0.91,"n":408,"o":0.9583,"t":"2026-03-16T04:00:00Z","v":111579,"vw":0.941313},{"c":0.9132,"h":0.9395,"l":0.9002,"n":428,"o":0.9233,"t":"2026-03-17T04:00:00Z","v":123762,"vw":0.923198},{"c":0.88,"h":1.04,"l":0.8748,"n":2833,"o":0.9911,"t":"2026-03-18T04:00:00Z","v":1021938,"vw":0.95394},{"c":0.9096,"h":0.9396,"l":0.81,"n":1253,"o":0.87,"t":"2026-03-19T04:00:00Z","v":732270,"vw":0.881479},{"c":0.94,"h":1.0034,"l":0.89,"n":1263,"o":0.89,"t":"2026-03-20T04:00:00Z","v":1030358,"vw":0.963867},{"c":0.9679,"h":1.01,"l":0.935,"n":810,"o":0.935,"t":"2026-03-23T04:00:00Z","v":213835,"vw":0.973307},{"c":1.02,"h":1.04,"l":0.96,"n":948,"o":0.96,"t":"2026-03-24T04:00:00Z","v":307528,"vw":1.014034},{"c":0.9403,"h":1.07,"l":0.9401,"n":2291,"o":1,"t":"2026-03-25T04:00:00Z","v":386024,"vw":1.000598},{"c":0.93,"h":1.01,"l":0.9121,"n":1620,"o":0.98,"t":"2026-03-26T04:00:00Z","v":388097,"vw":0.951712},{"c":0.9119,"h":0.9595,"l":0.875,"n":1442,"o":0.91,"t":"2026-03-27T04:00:00Z","v":254671,"vw":0.904308},{"c":0.8317,"h":0.93,"l":0.8007,"n":1177,"o":0.93,"t":"2026-03-30T04:00:00Z","v":326736,"vw":0.848137},{"c":0.8944,"h":0.898,"l":0.8387,"n":857,"o":0.84,"t":"2026-03-31T04:00:00Z","v":171838,"vw":0.87321},{"c":0.903,"h":0.92,"l":0.86,"n":2207,"o":0.8996,"t":"2026-04-01T04:00:00Z","v":386141,"vw":0.890231},{"c":0.9124,"h":0.9399,"l":0.8626,"n":1506,"o":0.9,"t":"2026-04-02T04:00:00Z","v":265369,"vw":0.890552},{"c":0.9434,"h":1.03,"l":0.9002,"n":3272,"o":0.93,"t":"2026-04-06T04:00:00Z","v":1238950,"vw":0.993322},{"c":0.9672,"h":1.03,"l":0.9345,"n":3165,"o":0.95,"t":"2026-04-07T04:00:00Z","v":1152930,"vw":0.98684},{"c":0.95,"h":1.03,"l":0.935,"n":2048,"o":0.9999,"t":"2026-04-08T04:00:00Z","v":298262,"vw":0.970565},{"c":1.03,"h":1.055,"l":0.9545,"n":3003,"o":0.9674,"t":"2026-04-09T04:00:00Z","v":705373,"vw":1.027812},{"c":1,"h":1.0522,"l":0.9802,"n":1563,"o":1.04,"t":"2026-04-10T04:00:00Z","v":220496,"vw":1.014779},{"c":1.07,"h":1.09,"l":0.9701,"n":2778,"o":1,"t":"2026-04-13T04:00:00Z","v":899520,"vw":1.063625},{"c":1.14,"h":1.2,"l":1.06,"n":3188,"o":1.08,"t":"2026-04-14T04:00:00Z","v":1430945,"vw":1.116199},{"c":1.21,"h":1.25,"l":1.14,"n":5064,"o":1.17,"t":"2026-04-15T04:00:00Z","v":1200645,"vw":1.204043},{"c":1.2,"h":1.225,"l":1.16,"n":1909,"o":1.22,"t":"2026-04-16T04:00:00Z","v":391756,"vw":1.204403},{"c":1.59,"h":1.67,"l":1.2,"n":28843,"o":1.2,"t":"2026-04-17T04:00:00Z","v":7935268,"vw":1.521813},{"c":1.66,"h":1.66,"l":1.49,"n":5424,"o":1.56,"t":"2026-04-20T04:00:00Z","v":1355138,"vw":1.597119},{"c":1.73,"h":1.74,"l":1.56,"n":6703,"o":1.65,"t":"2026-04-21T04:00:00Z","v":1315799,"vw":1.694247},{"c":1.6,"h":1.72,"l":1.45,"n":4732,"o":1.72,"t":"2026-04-22T04:00:00Z","v":968847,"vw":1.564206},{"c":1.56,"h":1.6154,"l":1.51,"n":4463,"o":1.59,"t":"2026-04-23T04:00:00Z","v":1028964,"vw":1.55561},{"c":1.48,"h":1.62,"l":1.47,"n":4374,"o":1.61,"t":"2026-04-24T04:00:00Z","v":1170097,"vw":1.514741},{"c":1.61,"h":1.63,"l":1.47,"n":3742,"o":1.52,"t":"2026-04-27T04:00:00Z","v":858771,"vw":1.580272},{"c":1.67,"h":1.95,"l":1.64,"n":15508,"o":1.65,"t":"2026-04-28T04:00:00Z","v":4129001,"vw":1.77245},{"c":1.98,"h":1.98,"l":1.635,"n":10708,"o":1.68,"t":"2026-04-29T04:00:00Z","v":2618731,"vw":1.816757},{"c":2.07,"h":2.195,"l":1.85,"n":7921,"o":2,"t":"2026-04-30T04:00:00Z","v":1862233,"vw":2.039129},{"c":2.1,"h":2.14,"l":1.94,"n":6480,"o":2.04,"t":"2026-05-01T04:00:00Z","v":1137633,"vw":2.04007},{"c":2.13,"h":2.2,"l":1.975,"n":10471,"o":2.09,"t":"2026-05-04T04:00:00Z","v":1522911,"vw":2.1326},{"c":1.97,"h":2.21,"l":1.925,"n":8405,"o":2.17,"t":"2026-05-05T04:00:00Z","v":1206358,"vw":2.057878},{"c":2.5,"h":2.86,"l":2.3,"n":95470,"o":2.55,"t":"2026-05-06T04:00:00Z","v":18262680,"vw":2.543644},{"c":2.65,"h":2.9489,"l":2.33,"n":29831,"o":2.39,"t":"2026-05-07T04:00:00Z","v":8839501,"vw":2.68777},{"c":2.58,"h":2.8,"l":2.36,"n":25822,"o":2.62,"t":"2026-05-08T04:00:00Z","v":7488485,"vw":2.668018},{"c":2.5,"h":2.72,"l":2.45,"n":8792,"o":2.61,"t":"2026-05-11T04:00:00Z","v":3992038,"vw":2.592736},{"c":2.43,"h":2.55,"l":2.31,"n":10225,"o":2.5,"t":"2026-05-12T04:00:00Z","v":2290640,"vw":2.435061},{"c":2.52,"h":2.69,"l":2.46,"n":20139,"o":2.64,"t":"2026-05-13T04:00:00Z","v":3602477,"vw":2.582787},{"c":2.38,"h":2.6,"l":2.37,"n":8500,"o":2.55,"t":"2026-05-14T04:00:00Z","v":2350644,"vw":2.467351},{"c":2.47,"h":2.48,"l":2.245,"n":11492,"o":2.38,"t":"2026-05-15T04:00:00Z","v":1450853,"vw":2.381544},{"c":2.5,"h":2.66,"l":2.421,"n":10748,"o":2.44,"t":"2026-05-18T04:00:00Z","v":1598461,"vw":2.538812},{"c":2.37,"h":2.52,"l":2.285,"n":8177,"o":2.52,"t":"2026-05-19T04:00:00Z","v":1333787,"vw":2.359898},{"c":2.44,"h":2.505,"l":2.27,"n":6121,"o":2.34,"t":"2026-05-20T04:00:00Z","v":777022,"vw":2.45282},{"c":2.47,"h":2.545,"l":2.41,"n":4638,"o":2.41,"t":"2026-05-21T04:00:00Z","v":505204,"vw":2.48737},{"c":2.61,"h":2.7,"l":2.51,"n":13312,"o":2.52,"t":"2026-05-22T04:00:00Z","v":1507480,"vw":2.641093},{"c":2.74,"h":2.94,"l":2.68,"n":9694,"o":2.72,"t":"2026-05-26T04:00:00Z","v":1644840,"vw":2.800753},{"c":2.56,"h":2.81,"l":2.56,"n":5602,"o":2.81,"t":"2026-05-27T04:00:00Z","v":680478,"vw":2.623647},{"c":2.38,"h":2.56,"l":2.365,"n":4731,"o":2.56,"t":"2026-05-28T04:00:00Z","v":902206,"vw":2.427382},{"c":2.4,"h":2.445,"l":2.27,"n":5497,"o":2.4,"t":"2026-05-29T04:00:00Z","v":669707,"vw":2.371332},{"c":2.28,"h":2.43,"l":2.255,"n":5039,"o":2.38,"t":"2026-06-01T04:00:00Z","v":903164,"vw":2.305868},{"c":2.17,"h":2.28,"l":2.14,"n":8675,"o":2.27,"t":"2026-06-02T04:00:00Z","v":1446120,"vw":2.182503},{"c":2.06,"h":2.2193,"l":2.03,"n":7225,"o":2.13,"t":"2026-06-03T04:00:00Z","v":1410333,"vw":2.087403},{"c":2,"h":2.08,"l":1.98,"n":7219,"o":2.01,"t":"2026-06-04T04:00:00Z","v":1272166,"vw":2.015854},{"c":1.84,"h":1.991,"l":1.81,"n":6761,"o":1.99,"t":"2026-06-05T04:00:00Z","v":1634568,"vw":1.85904},{"c":1.71,"h":1.91,"l":1.705,"n":6833,"o":1.86,"t":"2026-06-08T04:00:00Z","v":1171979,"vw":1.752467},{"c":1.66,"h":1.76,"l":1.58,"n":9383,"o":1.74,"t":"2026-06-09T04:00:00Z","v":2133447,"vw":1.642283},{"c":1.62,"h":1.7099,"l":1.555,"n":5315,"o":1.555,"t":"2026-06-10T04:00:00Z","v":955357,"vw":1.636334},{"c":1.68,"h":1.69,"l":1.59,"n":5368,"o":1.65,"t":"2026-06-11T04:00:00Z","v":613951,"vw":1.666725},{"c":1.6,"h":1.735,"l":1.6,"n":5491,"o":1.66,"t":"2026-06-12T04:00:00Z","v":773892,"vw":1.661228},{"c":1.62,"h":1.6681,"l":1.55,"n":7016,"o":1.6,"t":"2026-06-15T04:00:00Z","v":974863,"vw":1.602535},{"c":1.6,"h":1.64,"l":1.54,"n":6410,"o":1.61,"t":"2026-06-16T04:00:00Z","v":1042906,"vw":1.594043},{"c":1.82,"h":1.88,"l":1.62,"n":8210,"o":1.64,"t":"2026-06-17T04:00:00Z","v":1976977,"vw":1.804983},{"c":1.81,"h":1.89,"l":1.75,"n":8152,"o":1.85,"t":"2026-06-18T04:00:00Z","v":1494171,"vw":1.800555},{"c":1.9,"h":1.95,"l":1.835,"n":5075,"o":1.85,"t":"2026-06-22T04:00:00Z","v":793633,"vw":1.901229},{"c":1.93,"h":1.98,"l":1.84,"n":4743,"o":1.84,"t":"2026-06-23T04:00:00Z","v":714245,"vw":1.916033},{"c":1.93,"h":2.015,"l":1.9027,"n":3517,"o":1.93,"t":"2026-06-24T04:00:00Z","v":546382,"vw":1.955256},{"c":1.86,"h":1.9559,"l":1.855,"n":3696,"o":1.95,"t":"2026-06-25T04:00:00Z","v":603925,"vw":1.898364},{"c":1.92,"h":1.98,"l":1.85,"n":6422,"o":1.88,"t":"2026-06-26T04:00:00Z","v":1345310,"vw":1.925211},{"c":2.28,"h":2.64,"l":1.92,"n":27053,"o":1.96,"t":"2026-06-29T04:00:00Z","v":6821916,"vw":2.317548},{"c":2.24,"h":2.42,"l":2.13,"n":11023,"o":2.21,"t":"2026-06-30T04:00:00Z","v":1595804,"vw":2.292227},{"c":2.33,"h":2.49,"l":2.17,"n":9264,"o":2.24,"t":"2026-07-01T04:00:00Z","v":1771035,"vw":2.390031},{"c":2.24,"h":2.48,"l":2.2,"n":5332,"o":2.42,"t":"2026-07-02T04:00:00Z","v":777483,"vw":2.28574},{"c":2.11,"h":2.3,"l":2.09,"n":5461,"o":2.25,"t":"2026-07-06T04:00:00Z","v":987279,"vw":2.134599},{"c":2.12,"h":2.33,"l":2.0411,"n":7831,"o":2.13,"t":"2026-07-07T04:00:00Z","v":1226866,"vw":2.170668},{"c":2.16,"h":2.22,"l":1.995,"n":10494,"o":2.1,"t":"2026-07-08T04:00:00Z","v":1368350,"vw":2.078541},{"c":2.06,"h":2.25,"l":2.05,"n":7425,"o":2.17,"t":"2026-07-09T04:00:00Z","v":846823,"vw":2.090866},{"c":2.05,"h":2.11,"l":1.99,"n":8905,"o":2.1,"t":"2026-07-10T04:00:00Z","v":986502,"vw":2.038033},{"c":2.06,"h":2.1,"l":1.96,"n":11032,"o":2.03,"t":"2026-07-13T04:00:00Z","v":1720679,"vw":2.026792},{"c":2.01,"h":2.06,"l":1.94,"n":9019,"o":2.03,"t":"2026-07-14T04:00:00Z","v":1552678,"vw":2.006866},{"c":2.02,"h":2.09,"l":1.995,"n":3586,"o":2,"t":"2026-07-15T04:00:00Z","v":450352,"vw":2.025928},{"c":1.91,"h":2.06,"l":1.885,"n":7557,"o":2.04,"t":"2026-07-16T04:00:00Z","v":715918,"vw":1.952317},{"c":1.855,"h":1.905,"l":1.82,"n":4941,"o":1.89,"t":"2026-07-17T04:00:00Z","v":749233,"vw":1.848955},{"c":1.82,"h":2.07,"l":1.81,"n":4523,"o":1.92,"t":"2026-07-20T04:00:00Z","v":882954,"vw":1.879521},{"c":1.81,"h":1.865,"l":1.77,"n":6580,"o":1.85,"t":"2026-07-21T04:00:00Z","v":1032453,"vw":1.816494},{"c":1.8,"h":1.86,"l":1.76,"n":3880,"o":1.85,"t":"2026-07-22T04:00:00Z","v":917936,"vw":1.803774},{"c":1.73,"h":1.825,"l":1.72,"n":3494,"o":1.79,"t":"2026-07-23T04:00:00Z","v":549268,"vw":1.776153},{"c":1.74,"h":1.7932,"l":1.7,"n":5001,"o":1.76,"t":"2026-07-24T04:00:00Z","v":823306,"vw":1.731393},{"c":1.7,"h":1.8,"l":1.68,"n":4206,"o":1.75,"t":"2026-07-27T04:00:00Z","v":928401,"vw":1.718956},{"c":1.69,"h":1.75,"l":1.625,"n":5371,"o":1.73,"t":"2026-07-28T04:00:00Z","v":1201265,"vw":1.662539},{"c":1.65,"h":1.761,"l":1.64,"n":4327,"o":1.69,"t":"2026-07-29T04:00:00Z","v":907026,"vw":1.680965},{"c":1.72,"h":1.735,"l":1.65,"n":4250,"o":1.68,"t":"2026-07-30T04:00:00Z","v":1113990,"vw":1.697445},{"c":1.7,"h":1.76,"l":1.64,"n":2546,"o":1.76,"t":"2026-07-31T04:00:00Z","v":583936,"vw":1.684464},{"c":1.75,"h":1.76,"l":1.675,"n":3856,"o":1.68,"t":"2026-08-03T04:00:00Z","v":557854,"vw":1.734316},{"c":1.78,"h":1.8777,"l":1.72,"n":4592,"o":1.79,"t":"2026-08-04T04:00:00Z","v":888725,"vw":1.761212},{"c":1.77,"h":1.81,"l":1.745,"n":4940,"o":1.76,"t":"2026-08-05T04:00:00Z","v":704810,"vw":1.771342},{"c":1.72,"h":1.86,"l":1.709,"n":3700,"o":1.77,"t":"2026-08-06T04:00:00Z","v":538695,"vw":1.774295},{"c":1.84,"h":1.905,"l":1.78,"n":4950,"o":1.81,"t":"2026-08-07T04:00:00Z","v":1167395,"vw":1.835831},{"c":1.96,"h":1.97,"l":1.81,"n":4431,"o":1.86,"t":"2026-08-10T04:00:00Z","v":893032,"vw":1.897849},{"c":2,"h":2.02,"l":1.92,"n":3198,"o":1.99,"t":"2026-08-11T04:00:00Z","v":488800,"vw":1.987141},{"c":2.01,"h":2.06,"l":1.93,"n":5614,"o":1.99,"t":"2026-08-12T04:00:00Z","v":1551894,"vw":2.006551},{"c":2.01,"h":2.055,"l":1.965,"n":9058,"o":2.02,"t":"2026-08-13T04:00:00Z","v":1865354,"vw":1.999294},{"c":2.04,"h":2.05,"l":1.92,"n":6593,"o":2.01,"t":"2026-08-14T04:00:00Z","v":1453427,"vw":1.99447},{"c":2.07,"h":2.095,"l":2.03,"n":3497,"o":2.04,"t":"2026-08-17T04:00:00Z","v":564839,"vw":2.062864},{"c":2.18,"h":2.18,"l":2.035,"n":3419,"o":2.05,"t":"2026-08-18T04:00:00Z","v":553291,"vw":2.121109},{"c":2.12,"h":2.22,"l":2.09,"n":4536,"o":2.18,"t":"2026-08-19T04:00:00Z","v":944433,"vw":2.128947},{"c":2.02,"h":2.15,"l":2.005,"n":3940,"o":2.12,"t":"2026-08-20T04:00:00Z","v":587746,"vw":2.042156},{"c":2.1,"h":2.12,"l":2.025,"n":3313,"o":2.03,"t":"2026-08-21T04:00:00Z","v":419905,"vw":2.079966},{"c":2.05,"h":2.11,"l":2.03,"n":3238,"o":2.1,"t":"2026-08-24T04:00:00Z","v":333630,"vw":2.067126},{"c":2.46,"h":2.46,"l":2.01,"n":14277,"o":2.06,"t":"2026-08-25T04:00:00Z","v":3863518,"vw":2.180331},{"c":2.42,"h":2.5,"l":2.33,"n":10451,"o":2.45,"t":"2026-08-26T04:00:00Z","v":1712408,"vw":2.453627},{"c":2.27,"h":2.4349,"l":2.245,"n":5580,"o":2.4,"t":"2026-08-27T04:00:00Z","v":1397788,"vw":2.295725},{"c":2.23,"h":2.37,"l":2.21,"n":3843,"o":2.28,"t":"2026-08-28T04:00:00Z","v":609856,"vw":2.273326},{"c":2.13,"h":2.23,"l":2.09,"n":2614,"o":2.21,"t":"2026-08-31T04:00:00Z","v":447821,"vw":2.137663},{"c":2.16,"h":2.27,"l":2.09,"n":3575,"o":2.12,"t":"2026-09-01T04:00:00Z","v":473733,"vw":2.205613},{"c":2.29,"h":2.34,"l":2.1326,"n":3331,"o":2.16,"t":"2026-09-02T04:00:00Z","v":571545,"vw":2.261636},{"c":2.23,"h":2.3705,"l":2.18,"n":4786,"o":2.3,"t":"2026-09-03T04:00:00Z","v":664580,"vw":2.223212},{"c":2.22,"h":2.3767,"l":2.16,"n":2617,"o":2.21,"t":"2026-09-04T04:00:00Z","v":393750,"vw":2.189966},{"c":2.17,"h":2.26,"l":2.11,"n":2491,"o":2.19,"t":"2026-09-08T04:00:00Z","v":408791,"vw":2.19265},{"c":2.09,"h":2.15,"l":2.05,"n":2696,"o":2.15,"t":"2026-09-09T04:00:00Z","v":759698,"vw":2.105468},{"c":2.05,"h":2.07,"l":1.98,"n":4682,"o":2.05,"t":"2026-09-10T04:00:00Z","v":611495,"vw":2.034273},{"c":2.09,"h":2.11,"l":2.04,"n":2900,"o":2.07,"t":"2026-09-11T04:00:00Z","v":333775,"vw":2.082228},{"c":2.12,"h":2.2,"l":2.1,"n":4197,"o":2.15,"t":"2026-09-14T04:00:00Z","v":544794,"vw":2.141045},{"c":2.02,"h":2.165,"l":1.99,"n":3414,"o":2.12,"t":"2026-09-15T04:00:00Z","v":579609,"vw":2.035279},{"c":2.04,"h":2.0689,"l":1.99,"n":3081,"o":2.02,"t":"2026-09-16T04:00:00Z","v":820373,"vw":2.011481},{"c":2.06,"h":2.1,"l":1.98,"n":4304,"o":2.05,"t":"2026-09-17T04:00:00Z","v":656914,"vw":2.046345},{"c":2.09,"h":2.11,"l":2.0253,"n":2905,"o":2.07,"t":"2026-09-18T04:00:00Z","v":292185,"vw":2.077461},{"c":2.12,"h":2.19,"l":2.065,"n":2327,"o":2.11,"t":"2026-09-21T04:00:00Z","v":344357,"vw":2.11171},{"c":2.08,"h":2.19,"l":2.041,"n":3690,"o":2.12,"t":"2026-09-22T04:00:00Z","v":570295,"vw":2.133931},{"c":1.96,"h":2.09,"l":1.96,"n":3489,"o":2.08,"t":"2026-09-23T04:00:00Z","v":564748,"vw":2.01072},{"c":1.93,"h":2.02,"l":1.89,"n":2731,"o":1.97,"t":"2026-09-24T04:00:00Z","v":509226,"vw":1.915248},{"c":1.89,"h":2.04,"l":1.87,"n":2776,"o":1.94,"t":"2026-09-25T04:00:00Z","v":399780,"vw":1.895344},{"c":1.82,"h":1.9544,"l":1.8,"n":2666,"o":1.88,"t":"2026-09-28T04:00:00Z","v":423094,"vw":1.853518},{"c":1.85,"h":1.89,"l":1.8,"n":1796,"o":1.83,"t":"2026-09-29T04:00:00Z","v":268411,"vw":1.853558},{"c":1.8,"h":1.89,"l":1.8,"n":1916,"o":1.87,"t":"2026-09-30T04:00:00Z","v":302506,"vw":1.831766},{"c":1.71,"h":1.856,"l":1.71,"n":2548,"o":1.83,"t":"2026-10-01T04:00:00Z","v":369964,"vw":1.759981},{"c":1.72,"h":1.8,"l":1.72,"n":2589,"o":1.74,"t":"2026-10-02T04:00:00Z","v":422168,"vw":1.749255},{"c":1.68,"h":1.72,"l":1.65,"n":2511,"o":1.7,"t":"2026-10-05T04:00:00Z","v":701016,"vw":1.673278},{"c":1.58,"h":1.78,"l":1.565,"n":3070,"o":1.69,"t":"2026-10-06T04:00:00Z","v":720679,"vw":1.606373},{"c":1.56,"h":1.6,"l":1.55,"n":2284,"o":1.6,"t":"2026-10-07T04:00:00Z","v":460361,"vw":1.574046},{"c":1.53,"h":1.6,"l":1.47,"n":4472,"o":1.55,"t":"2026-10-08T04:00:00Z","v":1141901,"vw":1.508274},{"c":1.6,"h":1.695,"l":1.546,"n":4439,"o":1.55,"t":"2026-10-09T04:00:00Z","v":740713,"vw":1.612925},{"c":1.59,"h":1.64,"l":1.545,"n":2506,"o":1.6,"t":"2026-10-12T04:00:00Z","v":467930,"vw":1.602362},{"c":1.55,"h":1.605,"l":1.54,"n":1692,"o":1.59,"t":"2026-10-13T04:00:00Z","v":367527,"vw":1.560442},{"c":1.48,"h":1.5364,"l":1.46,"n":2390,"o":1.53,"t":"2026-10-14T04:00:00Z","v":585680,"vw":1.48419},{"c":1.44,"h":1.53,"l":1.43,"n":2298,"o":1.47,"t":"2026-10-15T04:00:00Z","v":552047,"vw":1.467366},{"c":1.32,"h":1.475,"l":1.29,"n":3400,"o":1.47,"t":"2026-10-16T04:00:00Z","v":1535102,"vw":1.351986},{"c":1.45,"h":1.48,"l":1.285,"n":4286,"o":1.33,"t":"2026-10-19T04:00:00Z","v":2806402,"vw":1.371425},{"c":1.54,"h":1.61,"l":1.44,"n":3169,"o":1.45,"t":"2026-10-20T04:00:00Z","v":724087,"vw":1.56213},{"c":1.55,"h":1.61,"l":1.54,"n":1982,"o":1.55,"t":"2026-10-21T04:00:00Z","v":701429,"vw":1.569758},{"c":1.53,"h":1.6,"l":1.51,"n":2276,"o":1.55,"t":"2026-10-22T04:00:00Z","v":404208,"vw":1.541139}],"volatilityBars":[{"c":2.05,"h":2.09,"l":2.05,"n":2,"o":2.09,"t":"2026-09-22T08:30:00Z","v":2000,"vw":2.08528},{"c":2.08,"h":2.18,"l":2.041,"n":54,"o":2.12,"t":"2026-09-22T13:30:00Z","v":10288,"vw":2.092575},{"c":2.085,"h":2.085,"l":2.085,"n":14,"o":2.085,"t":"2026-09-22T13:45:00Z","v":841,"vw":2.085},{"c":2.125,"h":2.13,"l":2.0762,"n":77,"o":2.085,"t":"2026-09-22T14:00:00Z","v":8225,"vw":2.106751},{"c":2.11,"h":2.13,"l":2.1,"n":102,"o":2.125,"t":"2026-09-22T14:15:00Z","v":5665,"vw":2.10943},{"c":2.12,"h":2.13,"l":2.11,"n":148,"o":2.115,"t":"2026-09-22T14:30:00Z","v":27297,"vw":2.119881},{"c":2.14,"h":2.145,"l":2.12,"n":76,"o":2.12,"t":"2026-09-22T14:45:00Z","v":13287,"vw":2.129435},{"c":2.155,"h":2.16,"l":2.13,"n":102,"o":2.14,"t":"2026-09-22T15:00:00Z","v":7976,"vw":2.142175},{"c":2.155,"h":2.16,"l":2.14,"n":112,"o":2.155,"t":"2026-09-22T15:15:00Z","v":14798,"vw":2.147402},{"c":2.1499,"h":2.155,"l":2.135,"n":63,"o":2.155,"t":"2026-09-22T15:30:00Z","v":9715,"vw":2.145169},{"c":2.14,"h":2.15,"l":2.14,"n":33,"o":2.145,"t":"2026-09-22T15:45:00Z","v":2917,"vw":2.143246},{"c":2.14,"h":2.15,"l":2.14,"n":30,"o":2.14,"t":"2026-09-22T16:00:00Z","v":1778,"vw":2.14125},{"c":2.1492,"h":2.15,"l":2.14,"n":41,"o":2.14,"t":"2026-09-22T16:15:00Z","v":3949,"vw":2.14358},{"c":2.155,"h":2.16,"l":2.14,"n":123,"o":2.14,"t":"2026-09-22T16:30:00Z","v":9910,"vw":2.149421},{"c":2.155,"h":2.16,"l":2.145,"n":97,"o":2.15,"t":"2026-09-22T16:45:00Z","v":19310,"vw":2.151051},{"c":2.165,"h":2.17,"l":2.155,"n":27,"o":2.155,"t":"2026-09-22T17:00:00Z","v":2202,"vw":2.163513},{"c":2.155,"h":2.17,"l":2.15,"n":67,"o":2.16,"t":"2026-09-22T17:15:00Z","v":5300,"vw":2.15869},{"c":2.15,"h":2.16,"l":2.15,"n":49,"o":2.155,"t":"2026-09-22T17:30:00Z","v":2728,"vw":2.153101},{"c":2.165,"h":2.17,"l":2.15,"n":64,"o":2.15,"t":"2026-09-22T17:45:00Z","v":6198,"vw":2.160278},{"c":2.18,"h":2.18,"l":2.16,"n":98,"o":2.165,"t":"2026-09-22T18:00:00Z","v":11680,"vw":2.165429},{"c":2.1792,"h":2.18,"l":2.165,"n":189,"o":2.18,"t":"2026-09-22T18:15:00Z","v":21706,"vw":2.171408},{"c":2.175,"h":2.18,"l":2.175,"n":151,"o":2.175,"t":"2026-09-22T18:30:00Z","v":10755,"vw":2.175931},{"c":2.175,"h":2.18,"l":2.16,"n":173,"o":2.175,"t":"2026-09-22T18:45:00Z","v":31911,"vw":2.171314},{"c":2.17,"h":2.19,"l":2.17,"n":167,"o":2.175,"t":"2026-09-22T19:00:00Z","v":35007,"vw":2.177805},{"c":2.185,"h":2.19,"l":2.175,"n":97,"o":2.175,"t":"2026-09-22T19:15:00Z","v":14546,"vw":2.182851},{"c":2.185,"h":2.19,"l":2.185,"n":194,"o":2.185,"t":"2026-09-22T19:30:00Z","v":18814,"vw":2.188952},{"c":2.085,"h":2.19,"l":2.08,"n":1167,"o":2.19,"t":"2026-09-22T19:45:00Z","v":257068,"vw":2.113243},{"c":2.08,"h":2.08,"l":2.08,"n":4,"o":2.08,"t":"2026-09-22T20:00:00Z","v":11176,"vw":2.08},{"c":2.11,"h":2.328,"l":2.08,"n":6,"o":2.328,"t":"2026-09-23T12:45:00Z","v":722,"vw":2.175422},{"c":2.05,"h":2.09,"l":2.022,"n":222,"o":2.08,"t":"2026-09-23T13:30:00Z","v":47050,"vw":2.042132},{"c":2.05,"h":2.06,"l":2.035,"n":109,"o":2.05,"t":"2026-09-23T13:45:00Z","v":24418,"vw":2.044716},{"c":2.07,"h":2.08,"l":2.04,"n":116,"o":2.045,"t":"2026-09-23T14:00:00Z","v":13093,"vw":2.058471},{"c":2.065,"h":2.075,"l":2.06,"n":160,"o":2.06,"t":"2026-09-23T14:15:00Z","v":18572,"vw":2.067219},{"c":2.045,"h":2.075,"l":2.04,"n":143,"o":2.06,"t":"2026-09-23T14:30:00Z","v":13214,"vw":2.057617},{"c":2.05,"h":2.05,"l":2.04,"n":121,"o":2.05,"t":"2026-09-23T14:45:00Z","v":16155,"vw":2.045743},{"c":2.04,"h":2.05,"l":2.035,"n":77,"o":2.05,"t":"2026-09-23T15:00:00Z","v":4939,"vw":2.0406},{"c":2.04,"h":2.05,"l":2.035,"n":126,"o":2.035,"t":"2026-09-23T15:15:00Z","v":9024,"vw":2.040599},{"c":2.04,"h":2.04,"l":2.0305,"n":80,"o":2.04,"t":"2026-09-23T15:30:00Z","v":5684,"vw":2.035062},{"c":2.04,"h":2.04,"l":2.03,"n":67,"o":2.0385,"t":"2026-09-23T15:45:00Z","v":4598,"vw":2.036711},{"c":2.04,"h":2.04,"l":2.03,"n":25,"o":2.04,"t":"2026-09-23T16:00:00Z","v":1847,"vw":2.036247},{"c":2.03,"h":2.04,"l":2.03,"n":31,"o":2.04,"t":"2026-09-23T16:15:00Z","v":3867,"vw":2.035463},{"c":2.02,"h":2.035,"l":2.02,"n":57,"o":2.03,"t":"2026-09-23T16:30:00Z","v":6211,"vw":2.029236},{"c":2.025,"h":2.03,"l":2.02,"n":26,"o":2.03,"t":"2026-09-23T16:45:00Z","v":8127,"vw":2.025261},{"c":2,"h":2.025,"l":2,"n":123,"o":2.025,"t":"2026-09-23T17:00:00Z","v":12674,"vw":2.010149},{"c":1.98,"h":2.005,"l":1.98,"n":122,"o":2.005,"t":"2026-09-23T17:15:00Z","v":23251,"vw":1.992127},{"c":1.985,"h":1.99,"l":1.97,"n":170,"o":1.98,"t":"2026-09-23T17:30:00Z","v":38433,"vw":1.979843},{"c":1.985,"h":2,"l":1.98,"n":92,"o":1.99,"t":"2026-09-23T17:45:00Z","v":19916,"vw":1.989548},{"c":2.01,"h":2.01,"l":1.98,"n":182,"o":1.99,"t":"2026-09-23T18:00:00Z","v":37705,"vw":1.995119},{"c":2.015,"h":2.02,"l":2.01,"n":46,"o":2.01,"t":"2026-09-23T18:15:00Z","v":9881,"vw":2.013129},{"c":2.01,"h":2.02,"l":2.01,"n":76,"o":2.015,"t":"2026-09-23T18:30:00Z","v":6593,"vw":2.016655},{"c":2.015,"h":2.02,"l":2.01,"n":106,"o":2.02,"t":"2026-09-23T18:45:00Z","v":10802,"vw":2.01723},{"c":2.025,"h":2.025,"l":2.01,"n":141,"o":2.015,"t":"2026-09-23T19:00:00Z","v":32920,"vw":2.016175},{"c":2.015,"h":2.025,"l":2.01,"n":159,"o":2.025,"t":"2026-09-23T19:15:00Z","v":19142,"vw":2.017109},{"c":2.01,"h":2.02,"l":2.01,"n":115,"o":2.015,"t":"2026-09-23T19:30:00Z","v":12761,"vw":2.014892},{"c":1.96,"h":2.02,"l":1.96,"n":531,"o":2.015,"t":"2026-09-23T19:45:00Z","v":153509,"vw":1.988698},{"c":1.96,"h":1.96,"l":1.96,"n":4,"o":1.96,"t":"2026-09-23T20:00:00Z","v":6429,"vw":1.96},{"c":1.94,"h":2.02,"l":1.9321,"n":114,"o":1.97,"t":"2026-09-24T13:30:00Z","v":12151,"vw":1.96048},{"c":1.92,"h":1.95,"l":1.91,"n":339,"o":1.94,"t":"2026-09-24T13:45:00Z","v":78704,"vw":1.9234},{"c":1.92,"h":1.92,"l":1.9,"n":262,"o":1.91,"t":"2026-09-24T14:00:00Z","v":56674,"vw":1.908492},{"c":1.915,"h":1.92,"l":1.915,"n":9,"o":1.915,"t":"2026-09-24T14:15:00Z","v":733,"vw":1.915741},{"c":1.905,"h":1.92,"l":1.905,"n":195,"o":1.91,"t":"2026-09-24T14:30:00Z","v":25802,"vw":1.913824},{"c":1.9,"h":1.905,"l":1.89,"n":63,"o":1.905,"t":"2026-09-24T14:45:00Z","v":8029,"vw":1.89701},{"c":1.895,"h":1.9,"l":1.89,"n":109,"o":1.9,"t":"2026-09-24T15:00:00Z","v":24185,"vw":1.894415},{"c":1.89,"h":1.9,"l":1.89,"n":50,"o":1.8991,"t":"2026-09-24T15:15:00Z","v":14419,"vw":1.895058},{"c":1.895,"h":1.9,"l":1.89,"n":48,"o":1.9,"t":"2026-09-24T15:30:00Z","v":6161,"vw":1.896766},{"c":1.895,"h":1.905,"l":1.895,"n":207,"o":1.895,"t":"2026-09-24T15:45:00Z","v":71570,"vw":1.901262},{"c":1.89,"h":1.895,"l":1.89,"n":19,"o":1.895,"t":"2026-09-24T16:00:00Z","v":1607,"vw":1.893953},{"c":1.91,"h":1.91,"l":1.9,"n":92,"o":1.9,"t":"2026-09-24T16:15:00Z","v":10397,"vw":1.903939},{"c":1.9,"h":1.91,"l":1.9,"n":69,"o":1.905,"t":"2026-09-24T16:30:00Z","v":14016,"vw":1.908794},{"c":1.905,"h":1.905,"l":1.9,"n":15,"o":1.9,"t":"2026-09-24T16:45:00Z","v":2431,"vw":1.903333},{"c":1.905,"h":1.905,"l":1.9,"n":13,"o":1.905,"t":"2026-09-24T17:00:00Z","v":1722,"vw":1.902917},{"c":1.905,"h":1.91,"l":1.9,"n":15,"o":1.91,"t":"2026-09-24T17:15:00Z","v":2391,"vw":1.904785},{"c":1.915,"h":1.925,"l":1.9,"n":180,"o":1.905,"t":"2026-09-24T17:30:00Z","v":34030,"vw":1.915882},{"c":1.915,"h":1.915,"l":1.91,"n":9,"o":1.91,"t":"2026-09-24T17:45:00Z","v":571,"vw":1.912138},{"c":1.92,"h":1.92,"l":1.91,"n":22,"o":1.915,"t":"2026-09-24T18:00:00Z","v":3756,"vw":1.918097},{"c":1.925,"h":1.93,"l":1.915,"n":53,"o":1.915,"t":"2026-09-24T18:15:00Z","v":10867,"vw":1.920653},{"c":1.935,"h":1.935,"l":1.92,"n":59,"o":1.925,"t":"2026-09-24T18:30:00Z","v":8562,"vw":1.930843},{"c":1.93,"h":1.94,"l":1.93,"n":25,"o":1.935,"t":"2026-09-24T18:45:00Z","v":3031,"vw":1.932022},{"c":1.92,"h":1.935,"l":1.92,"n":109,"o":1.93,"t":"2026-09-24T19:00:00Z","v":17366,"vw":1.928262},{"c":1.92,"h":1.93,"l":1.92,"n":52,"o":1.925,"t":"2026-09-24T19:15:00Z","v":5172,"vw":1.92418},{"c":1.925,"h":1.93,"l":1.92,"n":86,"o":1.93,"t":"2026-09-24T19:30:00Z","v":12992,"vw":1.923841},{"c":1.94,"h":1.94,"l":1.92,"n":304,"o":1.92,"t":"2026-09-24T19:45:00Z","v":68270,"vw":1.929144},{"c":1.93,"h":1.93,"l":1.93,"n":5,"o":1.93,"t":"2026-09-24T20:00:00Z","v":8099,"vw":1.93},{"c":1.9076,"h":1.9076,"l":1.9076,"n":1,"o":1.9076,"t":"2026-09-24T22:00:00Z","v":600,"vw":1.9076},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-09-24T23:45:00Z","v":100,"vw":1.9},{"c":1.89,"h":2.04,"l":1.89,"n":27,"o":1.94,"t":"2026-09-25T13:30:00Z","v":15936,"vw":1.900167},{"c":1.9,"h":1.92,"l":1.87,"n":108,"o":1.89,"t":"2026-09-25T13:45:00Z","v":50641,"vw":1.896157},{"c":1.895,"h":1.895,"l":1.88,"n":93,"o":1.89,"t":"2026-09-25T14:00:00Z","v":9952,"vw":1.890439},{"c":1.88,"h":1.895,"l":1.88,"n":206,"o":1.89,"t":"2026-09-25T14:15:00Z","v":20457,"vw":1.884991},{"c":1.89,"h":1.905,"l":1.88,"n":96,"o":1.885,"t":"2026-09-25T14:30:00Z","v":13461,"vw":1.893063},{"c":1.895,"h":1.905,"l":1.89,"n":106,"o":1.895,"t":"2026-09-25T14:45:00Z","v":24145,"vw":1.895013},{"c":1.905,"h":1.91,"l":1.89,"n":150,"o":1.895,"t":"2026-09-25T15:00:00Z","v":23179,"vw":1.899511},{"c":1.905,"h":1.91,"l":1.9,"n":59,"o":1.905,"t":"2026-09-25T15:15:00Z","v":4991,"vw":1.905298},{"c":1.905,"h":1.91,"l":1.9,"n":43,"o":1.905,"t":"2026-09-25T15:30:00Z","v":4939,"vw":1.904817},{"c":1.89,"h":1.905,"l":1.89,"n":74,"o":1.9,"t":"2026-09-25T15:45:00Z","v":26950,"vw":1.900276},{"c":1.915,"h":1.92,"l":1.895,"n":104,"o":1.895,"t":"2026-09-25T16:00:00Z","v":9262,"vw":1.905813},{"c":1.92,"h":1.92,"l":1.915,"n":49,"o":1.915,"t":"2026-09-25T16:15:00Z","v":6333,"vw":1.917692},{"c":1.915,"h":1.915,"l":1.91,"n":40,"o":1.915,"t":"2026-09-25T16:30:00Z","v":4301,"vw":1.914465},{"c":1.915,"h":1.915,"l":1.91,"n":38,"o":1.915,"t":"2026-09-25T16:45:00Z","v":4722,"vw":1.914326},{"c":1.9,"h":1.915,"l":1.9,"n":47,"o":1.915,"t":"2026-09-25T17:00:00Z","v":5642,"vw":1.911147},{"c":1.89,"h":1.905,"l":1.89,"n":81,"o":1.905,"t":"2026-09-25T17:15:00Z","v":12085,"vw":1.897183},{"c":1.88,"h":1.895,"l":1.88,"n":153,"o":1.89,"t":"2026-09-25T17:30:00Z","v":22323,"vw":1.890905},{"c":1.885,"h":1.89,"l":1.88,"n":65,"o":1.885,"t":"2026-09-25T17:45:00Z","v":8700,"vw":1.886049},{"c":1.885,"h":1.89,"l":1.88,"n":80,"o":1.89,"t":"2026-09-25T18:00:00Z","v":10121,"vw":1.886219},{"c":1.885,"h":1.89,"l":1.88,"n":69,"o":1.885,"t":"2026-09-25T18:15:00Z","v":12478,"vw":1.883631},{"c":1.895,"h":1.8994,"l":1.89,"n":69,"o":1.89,"t":"2026-09-25T18:30:00Z","v":7319,"vw":1.894811},{"c":1.89,"h":1.9,"l":1.89,"n":50,"o":1.895,"t":"2026-09-25T18:45:00Z","v":5538,"vw":1.894396},{"c":1.895,"h":1.9,"l":1.89,"n":85,"o":1.895,"t":"2026-09-25T19:00:00Z","v":6641,"vw":1.895678},{"c":1.9,"h":1.9,"l":1.89,"n":80,"o":1.9,"t":"2026-09-25T19:15:00Z","v":8130,"vw":1.895629},{"c":1.9,"h":1.9,"l":1.89,"n":170,"o":1.895,"t":"2026-09-25T19:30:00Z","v":16410,"vw":1.896264},{"c":1.89,"h":1.9,"l":1.88,"n":470,"o":1.895,"t":"2026-09-25T19:45:00Z","v":55999,"vw":1.890622},{"c":1.89,"h":1.89,"l":1.89,"n":4,"o":1.89,"t":"2026-09-25T20:00:00Z","v":4311,"vw":1.89},{"c":1.85,"h":1.9544,"l":1.83,"n":108,"o":1.88,"t":"2026-09-28T13:30:00Z","v":46089,"vw":1.861438},{"c":1.84,"h":1.86,"l":1.83,"n":75,"o":1.85,"t":"2026-09-28T13:45:00Z","v":20863,"vw":1.846579},{"c":1.84,"h":1.86,"l":1.8335,"n":210,"o":1.84,"t":"2026-09-28T14:00:00Z","v":43610,"vw":1.847979},{"c":1.865,"h":1.865,"l":1.84,"n":56,"o":1.845,"t":"2026-09-28T14:15:00Z","v":4311,"vw":1.851807},{"c":1.865,"h":1.865,"l":1.855,"n":35,"o":1.865,"t":"2026-09-28T14:30:00Z","v":6682,"vw":1.859191},{"c":1.875,"h":1.875,"l":1.86,"n":45,"o":1.865,"t":"2026-09-28T14:45:00Z","v":5235,"vw":1.867871},{"c":1.865,"h":1.88,"l":1.86,"n":88,"o":1.875,"t":"2026-09-28T15:00:00Z","v":28802,"vw":1.867486},{"c":1.875,"h":1.875,"l":1.86,"n":39,"o":1.865,"t":"2026-09-28T15:15:00Z","v":3375,"vw":1.868675},{"c":1.875,"h":1.8786,"l":1.87,"n":42,"o":1.875,"t":"2026-09-28T15:30:00Z","v":2041,"vw":1.873471},{"c":1.88,"h":1.88,"l":1.86,"n":14,"o":1.87,"t":"2026-09-28T15:45:00Z","v":1341,"vw":1.874181},{"c":1.87,"h":1.875,"l":1.87,"n":7,"o":1.875,"t":"2026-09-28T16:00:00Z","v":1502,"vw":1.874},{"c":1.885,"h":1.885,"l":1.865,"n":33,"o":1.87,"t":"2026-09-28T16:15:00Z","v":5143,"vw":1.875261},{"c":1.88,"h":1.89,"l":1.88,"n":8,"o":1.885,"t":"2026-09-28T16:30:00Z","v":864,"vw":1.883238},{"c":1.89,"h":1.89,"l":1.88,"n":26,"o":1.88,"t":"2026-09-28T16:45:00Z","v":7617,"vw":1.886055},{"c":1.9,"h":1.9,"l":1.88,"n":104,"o":1.88,"t":"2026-09-28T17:00:00Z","v":15869,"vw":1.890752},{"c":1.88,"h":1.9,"l":1.88,"n":64,"o":1.9,"t":"2026-09-28T17:15:00Z","v":19835,"vw":1.892838},{"c":1.87,"h":1.88,"l":1.87,"n":35,"o":1.88,"t":"2026-09-28T17:30:00Z","v":2748,"vw":1.876661},{"c":1.87,"h":1.875,"l":1.87,"n":42,"o":1.87,"t":"2026-09-28T17:45:00Z","v":1806,"vw":1.872059},{"c":1.87,"h":1.875,"l":1.87,"n":45,"o":1.87,"t":"2026-09-28T18:00:00Z","v":1602,"vw":1.872273},{"c":1.87,"h":1.88,"l":1.87,"n":44,"o":1.873,"t":"2026-09-28T18:15:00Z","v":3123,"vw":1.874216},{"c":1.87,"h":1.875,"l":1.87,"n":43,"o":1.87,"t":"2026-09-28T18:30:00Z","v":3792,"vw":1.872036},{"c":1.87,"h":1.875,"l":1.87,"n":27,"o":1.875,"t":"2026-09-28T18:45:00Z","v":1437,"vw":1.871667},{"c":1.875,"h":1.88,"l":1.87,"n":85,"o":1.875,"t":"2026-09-28T19:00:00Z","v":8045,"vw":1.875734},{"c":1.875,"h":1.88,"l":1.87,"n":90,"o":1.875,"t":"2026-09-28T19:15:00Z","v":10054,"vw":1.872366},{"c":1.86,"h":1.88,"l":1.86,"n":170,"o":1.875,"t":"2026-09-28T19:30:00Z","v":39404,"vw":1.872379},{"c":1.8,"h":1.86,"l":1.8,"n":857,"o":1.86,"t":"2026-09-28T19:45:00Z","v":127424,"vw":1.824477},{"c":1.82,"h":1.82,"l":1.82,"n":4,"o":1.82,"t":"2026-09-28T20:00:00Z","v":6590,"vw":1.82},{"c":1.86,"h":1.86,"l":1.86,"n":3,"o":1.86,"t":"2026-09-29T13:00:00Z","v":500,"vw":1.86},{"c":1.86,"h":1.86,"l":1.86,"n":4,"o":1.86,"t":"2026-09-29T13:15:00Z","v":2076,"vw":1.86},{"c":1.81,"h":1.875,"l":1.8,"n":59,"o":1.83,"t":"2026-09-29T13:30:00Z","v":19352,"vw":1.821346},{"c":1.82,"h":1.82,"l":1.8,"n":76,"o":1.8,"t":"2026-09-29T13:45:00Z","v":13190,"vw":1.811128},{"c":1.82,"h":1.83,"l":1.81,"n":46,"o":1.81,"t":"2026-09-29T14:00:00Z","v":6620,"vw":1.819287},{"c":1.83,"h":1.84,"l":1.815,"n":109,"o":1.825,"t":"2026-09-29T14:15:00Z","v":18064,"vw":1.83483},{"c":1.85,"h":1.86,"l":1.83,"n":177,"o":1.8394,"t":"2026-09-29T14:30:00Z","v":36674,"vw":1.851277},{"c":1.855,"h":1.86,"l":1.854,"n":19,"o":1.855,"t":"2026-09-29T14:45:00Z","v":5760,"vw":1.855425},{"c":1.855,"h":1.855,"l":1.855,"n":2,"o":1.855,"t":"2026-09-29T15:00:00Z","v":160,"vw":1.855},{"c":1.855,"h":1.855,"l":1.855,"n":10,"o":1.855,"t":"2026-09-29T15:15:00Z","v":753,"vw":1.855},{"c":1.865,"h":1.865,"l":1.86,"n":28,"o":1.86,"t":"2026-09-29T15:30:00Z","v":3827,"vw":1.861561},{"c":1.87,"h":1.87,"l":1.865,"n":21,"o":1.865,"t":"2026-09-29T15:45:00Z","v":3349,"vw":1.868065},{"c":1.875,"h":1.88,"l":1.865,"n":24,"o":1.87,"t":"2026-09-29T16:00:00Z","v":6486,"vw":1.866554},{"c":1.875,"h":1.875,"l":1.8701,"n":42,"o":1.875,"t":"2026-09-29T16:15:00Z","v":4658,"vw":1.872629},{"c":1.87,"h":1.89,"l":1.86,"n":94,"o":1.875,"t":"2026-09-29T16:30:00Z","v":14168,"vw":1.873567},{"c":1.87,"h":1.87,"l":1.868,"n":8,"o":1.868,"t":"2026-09-29T16:45:00Z","v":1329,"vw":1.868333},{"c":1.8601,"h":1.875,"l":1.8601,"n":85,"o":1.87,"t":"2026-09-29T17:00:00Z","v":5726,"vw":1.870756},{"c":1.865,"h":1.865,"l":1.865,"n":4,"o":1.865,"t":"2026-09-29T17:15:00Z","v":311,"vw":1.865},{"c":1.87,"h":1.87,"l":1.87,"n":15,"o":1.87,"t":"2026-09-29T17:30:00Z","v":747,"vw":1.87},{"c":1.8635,"h":1.87,"l":1.8635,"n":4,"o":1.87,"t":"2026-09-29T17:45:00Z","v":1241,"vw":1.864046},{"c":1.875,"h":1.88,"l":1.86,"n":24,"o":1.8601,"t":"2026-09-29T18:00:00Z","v":3906,"vw":1.868762},{"c":1.88,"h":1.88,"l":1.87,"n":12,"o":1.88,"t":"2026-09-29T18:15:00Z","v":1559,"vw":1.876839},{"c":1.875,"h":1.875,"l":1.875,"n":10,"o":1.875,"t":"2026-09-29T18:30:00Z","v":774,"vw":1.875},{"c":1.8792,"h":1.88,"l":1.875,"n":44,"o":1.875,"t":"2026-09-29T18:45:00Z","v":3167,"vw":1.87856},{"c":1.88,"h":1.885,"l":1.88,"n":38,"o":1.88,"t":"2026-09-29T19:00:00Z","v":5728,"vw":1.884029},{"c":1.89,"h":1.89,"l":1.88,"n":10,"o":1.885,"t":"2026-09-29T19:15:00Z","v":2542,"vw":1.885213},{"c":1.855,"h":1.89,"l":1.85,"n":230,"o":1.89,"t":"2026-09-29T19:30:00Z","v":38929,"vw":1.871495},{"c":1.86,"h":1.87,"l":1.84,"n":315,"o":1.85,"t":"2026-09-29T19:45:00Z","v":33278,"vw":1.856103},{"c":1.85,"h":1.85,"l":1.85,"n":5,"o":1.85,"t":"2026-09-29T20:00:00Z","v":26934,"vw":1.85},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-09-29T22:45:00Z","v":100,"vw":1.81},{"c":1.8999,"h":1.8999,"l":1.8999,"n":1,"o":1.8999,"t":"2026-09-30T12:15:00Z","v":1000,"vw":1.8999},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-09-30T12:45:00Z","v":150,"vw":1.9},{"c":1.86,"h":1.89,"l":1.84,"n":88,"o":1.87,"t":"2026-09-30T13:30:00Z","v":31004,"vw":1.850714},{"c":1.86,"h":1.86,"l":1.855,"n":19,"o":1.855,"t":"2026-09-30T13:45:00Z","v":1474,"vw":1.858333},{"c":1.865,"h":1.865,"l":1.84,"n":97,"o":1.855,"t":"2026-09-30T14:00:00Z","v":19679,"vw":1.85119},{"c":1.85,"h":1.865,"l":1.85,"n":95,"o":1.865,"t":"2026-09-30T14:15:00Z","v":16441,"vw":1.860098},{"c":1.85,"h":1.86,"l":1.85,"n":36,"o":1.86,"t":"2026-09-30T14:30:00Z","v":2699,"vw":1.854474},{"c":1.865,"h":1.87,"l":1.86,"n":32,"o":1.86,"t":"2026-09-30T14:45:00Z","v":3288,"vw":1.862281},{"c":1.86,"h":1.87,"l":1.86,"n":22,"o":1.865,"t":"2026-09-30T15:00:00Z","v":4240,"vw":1.861196},{"c":1.86,"h":1.865,"l":1.86,"n":26,"o":1.865,"t":"2026-09-30T15:15:00Z","v":4164,"vw":1.86321},{"c":1.85,"h":1.875,"l":1.85,"n":100,"o":1.87,"t":"2026-09-30T15:30:00Z","v":9846,"vw":1.864189},{"c":1.845,"h":1.85,"l":1.84,"n":39,"o":1.85,"t":"2026-09-30T15:45:00Z","v":3767,"vw":1.846765},{"c":1.84,"h":1.845,"l":1.84,"n":27,"o":1.84,"t":"2026-09-30T16:00:00Z","v":2342,"vw":1.843683},{"c":1.845,"h":1.845,"l":1.84,"n":27,"o":1.845,"t":"2026-09-30T16:15:00Z","v":3012,"vw":1.844195},{"c":1.84,"h":1.845,"l":1.84,"n":32,"o":1.84,"t":"2026-09-30T16:30:00Z","v":15784,"vw":1.844503},{"c":1.83,"h":1.845,"l":1.83,"n":61,"o":1.84,"t":"2026-09-30T16:45:00Z","v":6882,"vw":1.838862},{"c":1.83,"h":1.835,"l":1.83,"n":12,"o":1.83,"t":"2026-09-30T17:00:00Z","v":915,"vw":1.832188},{"c":1.815,"h":1.835,"l":1.815,"n":94,"o":1.835,"t":"2026-09-30T17:15:00Z","v":10103,"vw":1.821498},{"c":1.815,"h":1.82,"l":1.81,"n":55,"o":1.82,"t":"2026-09-30T17:30:00Z","v":12503,"vw":1.811724},{"c":1.815,"h":1.815,"l":1.81,"n":36,"o":1.81,"t":"2026-09-30T17:45:00Z","v":3341,"vw":1.813947},{"c":1.815,"h":1.815,"l":1.81,"n":27,"o":1.815,"t":"2026-09-30T18:00:00Z","v":3149,"vw":1.811764},{"c":1.81,"h":1.82,"l":1.81,"n":21,"o":1.81,"t":"2026-09-30T18:15:00Z","v":4073,"vw":1.814703},{"c":1.82,"h":1.825,"l":1.81,"n":62,"o":1.81,"t":"2026-09-30T18:30:00Z","v":13978,"vw":1.819706},{"c":1.81,"h":1.815,"l":1.81,"n":14,"o":1.81,"t":"2026-09-30T18:45:00Z","v":1035,"vw":1.810972},{"c":1.81,"h":1.815,"l":1.81,"n":13,"o":1.81,"t":"2026-09-30T19:00:00Z","v":1489,"vw":1.813411},{"c":1.825,"h":1.825,"l":1.81,"n":62,"o":1.815,"t":"2026-09-30T19:15:00Z","v":9982,"vw":1.820532},{"c":1.82,"h":1.84,"l":1.81,"n":254,"o":1.82,"t":"2026-09-30T19:30:00Z","v":39406,"vw":1.828},{"c":1.8,"h":1.83,"l":1.8,"n":342,"o":1.82,"t":"2026-09-30T19:45:00Z","v":59890,"vw":1.809695},{"c":1.7997,"h":1.8,"l":1.7997,"n":6,"o":1.8,"t":"2026-09-30T20:00:00Z","v":8195,"vw":1.799982},{"c":1.8063,"h":1.8063,"l":1.8063,"n":1,"o":1.8063,"t":"2026-09-30T23:00:00Z","v":130,"vw":1.8063},{"c":1.811,"h":1.856,"l":1.7664,"n":168,"o":1.83,"t":"2026-10-01T13:30:00Z","v":36106,"vw":1.81139},{"c":1.775,"h":1.816,"l":1.77,"n":157,"o":1.811,"t":"2026-10-01T13:45:00Z","v":18358,"vw":1.780886},{"c":1.765,"h":1.78,"l":1.76,"n":103,"o":1.77,"t":"2026-10-01T14:00:00Z","v":13002,"vw":1.76972},{"c":1.765,"h":1.77,"l":1.76,"n":134,"o":1.765,"t":"2026-10-01T14:15:00Z","v":6505,"vw":1.764731},{"c":1.77,"h":1.77,"l":1.76,"n":146,"o":1.765,"t":"2026-10-01T14:30:00Z","v":10743,"vw":1.767813},{"c":1.765,"h":1.7796,"l":1.76,"n":46,"o":1.7796,"t":"2026-10-01T14:45:00Z","v":10900,"vw":1.770711},{"c":1.76,"h":1.77,"l":1.76,"n":40,"o":1.76,"t":"2026-10-01T15:00:00Z","v":6922,"vw":1.765994},{"c":1.765,"h":1.77,"l":1.76,"n":33,"o":1.765,"t":"2026-10-01T15:15:00Z","v":4393,"vw":1.767045},{"c":1.76,"h":1.765,"l":1.76,"n":41,"o":1.76,"t":"2026-10-01T15:30:00Z","v":4530,"vw":1.762732},{"c":1.765,"h":1.77,"l":1.76,"n":24,"o":1.76,"t":"2026-10-01T15:45:00Z","v":2494,"vw":1.766415},{"c":1.775,"h":1.775,"l":1.765,"n":67,"o":1.765,"t":"2026-10-01T16:00:00Z","v":8355,"vw":1.770263},{"c":1.775,"h":1.775,"l":1.77,"n":33,"o":1.77,"t":"2026-10-01T16:15:00Z","v":1848,"vw":1.774025},{"c":1.775,"h":1.775,"l":1.77,"n":19,"o":1.775,"t":"2026-10-01T16:30:00Z","v":1826,"vw":1.773769},{"c":1.76,"h":1.775,"l":1.76,"n":56,"o":1.775,"t":"2026-10-01T16:45:00Z","v":7568,"vw":1.768206},{"c":1.765,"h":1.765,"l":1.76,"n":24,"o":1.76,"t":"2026-10-01T17:00:00Z","v":1726,"vw":1.762072},{"c":1.76,"h":1.77,"l":1.76,"n":38,"o":1.76,"t":"2026-10-01T17:15:00Z","v":4516,"vw":1.763756},{"c":1.77,"h":1.775,"l":1.76,"n":91,"o":1.77,"t":"2026-10-01T17:30:00Z","v":28155,"vw":1.766518},{"c":1.765,"h":1.775,"l":1.76,"n":21,"o":1.775,"t":"2026-10-01T17:45:00Z","v":2482,"vw":1.769463},{"c":1.75,"h":1.765,"l":1.75,"n":60,"o":1.765,"t":"2026-10-01T18:00:00Z","v":15630,"vw":1.758336},{"c":1.765,"h":1.77,"l":1.755,"n":63,"o":1.76,"t":"2026-10-01T18:15:00Z","v":23209,"vw":1.762755},{"c":1.76,"h":1.765,"l":1.76,"n":64,"o":1.765,"t":"2026-10-01T18:30:00Z","v":8783,"vw":1.762668},{"c":1.76,"h":1.765,"l":1.76,"n":34,"o":1.765,"t":"2026-10-01T18:45:00Z","v":3830,"vw":1.761313},{"c":1.752,"h":1.77,"l":1.75,"n":181,"o":1.765,"t":"2026-10-01T19:00:00Z","v":42843,"vw":1.758688},{"c":1.74,"h":1.755,"l":1.74,"n":170,"o":1.755,"t":"2026-10-01T19:15:00Z","v":18747,"vw":1.748719},{"c":1.745,"h":1.75,"l":1.74,"n":36,"o":1.7491,"t":"2026-10-01T19:30:00Z","v":4036,"vw":1.743528},{"c":1.715,"h":1.74,"l":1.71,"n":492,"o":1.74,"t":"2026-10-01T19:45:00Z","v":67473,"vw":1.718785},{"c":1.73,"h":1.73,"l":1.71,"n":7,"o":1.71,"t":"2026-10-01T20:00:00Z","v":5358,"vw":1.710768},{"c":1.75,"h":1.75,"l":1.75,"n":2,"o":1.75,"t":"2026-10-01T22:30:00Z","v":200,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-02T12:45:00Z","v":250,"vw":1.75},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-02T13:15:00Z","v":110,"vw":1.78},{"c":1.745,"h":1.8,"l":1.74,"n":115,"o":1.74,"t":"2026-10-02T13:30:00Z","v":47153,"vw":1.773437},{"c":1.75,"h":1.75,"l":1.74,"n":35,"o":1.75,"t":"2026-10-02T13:45:00Z","v":11528,"vw":1.749084},{"c":1.765,"h":1.765,"l":1.745,"n":76,"o":1.75,"t":"2026-10-02T14:00:00Z","v":9453,"vw":1.754974},{"c":1.765,"h":1.765,"l":1.765,"n":13,"o":1.765,"t":"2026-10-02T14:15:00Z","v":1078,"vw":1.765},{"c":1.76,"h":1.765,"l":1.755,"n":70,"o":1.765,"t":"2026-10-02T14:30:00Z","v":18281,"vw":1.758654},{"c":1.76,"h":1.765,"l":1.755,"n":68,"o":1.765,"t":"2026-10-02T14:45:00Z","v":11475,"vw":1.759842},{"c":1.745,"h":1.755,"l":1.73,"n":127,"o":1.755,"t":"2026-10-02T15:00:00Z","v":59182,"vw":1.739081},{"c":1.74,"h":1.745,"l":1.74,"n":7,"o":1.745,"t":"2026-10-02T15:15:00Z","v":8240,"vw":1.744939},{"c":1.745,"h":1.745,"l":1.74,"n":14,"o":1.74,"t":"2026-10-02T15:30:00Z","v":1546,"vw":1.741717},{"c":1.74,"h":1.75,"l":1.74,"n":23,"o":1.75,"t":"2026-10-02T15:45:00Z","v":3549,"vw":1.744272},{"c":1.755,"h":1.77,"l":1.75,"n":146,"o":1.75,"t":"2026-10-02T16:00:00Z","v":27168,"vw":1.758121},{"c":1.76,"h":1.765,"l":1.75,"n":134,"o":1.755,"t":"2026-10-02T16:15:00Z","v":15350,"vw":1.757902},{"c":1.755,"h":1.765,"l":1.755,"n":83,"o":1.765,"t":"2026-10-02T16:30:00Z","v":8623,"vw":1.762478},{"c":1.75,"h":1.76,"l":1.75,"n":60,"o":1.76,"t":"2026-10-02T16:45:00Z","v":12950,"vw":1.757413},{"c":1.75,"h":1.76,"l":1.75,"n":79,"o":1.76,"t":"2026-10-02T17:00:00Z","v":6608,"vw":1.754751},{"c":1.755,"h":1.76,"l":1.75,"n":28,"o":1.755,"t":"2026-10-02T17:15:00Z","v":7828,"vw":1.755},{"c":1.76,"h":1.76,"l":1.75,"n":81,"o":1.755,"t":"2026-10-02T17:30:00Z","v":4480,"vw":1.75894},{"c":1.76,"h":1.765,"l":1.76,"n":76,"o":1.76,"t":"2026-10-02T17:45:00Z","v":10676,"vw":1.762477},{"c":1.76,"h":1.765,"l":1.755,"n":107,"o":1.765,"t":"2026-10-02T18:00:00Z","v":11169,"vw":1.761248},{"c":1.765,"h":1.7685,"l":1.76,"n":93,"o":1.765,"t":"2026-10-02T18:15:00Z","v":8195,"vw":1.762713},{"c":1.755,"h":1.7683,"l":1.75,"n":99,"o":1.765,"t":"2026-10-02T18:30:00Z","v":10857,"vw":1.757888},{"c":1.76,"h":1.76,"l":1.75,"n":71,"o":1.755,"t":"2026-10-02T18:45:00Z","v":6311,"vw":1.756431},{"c":1.745,"h":1.76,"l":1.74,"n":128,"o":1.76,"t":"2026-10-02T19:00:00Z","v":12840,"vw":1.753667},{"c":1.75,"h":1.75,"l":1.74,"n":54,"o":1.745,"t":"2026-10-02T19:15:00Z","v":3841,"vw":1.747018},{"c":1.72,"h":1.75,"l":1.72,"n":223,"o":1.75,"t":"2026-10-02T19:30:00Z","v":36500,"vw":1.735377},{"c":1.72,"h":1.73,"l":1.72,"n":454,"o":1.725,"t":"2026-10-02T19:45:00Z","v":61274,"vw":1.724609},{"c":1.72,"h":1.72,"l":1.72,"n":4,"o":1.72,"t":"2026-10-02T20:00:00Z","v":3260,"vw":1.72},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-05T08:00:00Z","v":3000,"vw":1.73},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-05T08:15:00Z","v":335,"vw":1.72},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-05T11:30:00Z","v":900,"vw":1.7},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-05T12:00:00Z","v":300,"vw":1.67},{"c":1.72,"h":1.72,"l":1.72,"n":3,"o":1.72,"t":"2026-10-05T13:15:00Z","v":373,"vw":1.72},{"c":1.68,"h":1.72,"l":1.67,"n":126,"o":1.7,"t":"2026-10-05T13:30:00Z","v":30014,"vw":1.694344},{"c":1.68,"h":1.69,"l":1.675,"n":78,"o":1.685,"t":"2026-10-05T13:45:00Z","v":17883,"vw":1.683188},{"c":1.68,"h":1.685,"l":1.67,"n":41,"o":1.675,"t":"2026-10-05T14:00:00Z","v":16724,"vw":1.68022},{"c":1.6799,"h":1.688,"l":1.665,"n":101,"o":1.688,"t":"2026-10-05T14:15:00Z","v":44380,"vw":1.6791},{"c":1.67,"h":1.675,"l":1.66,"n":76,"o":1.675,"t":"2026-10-05T14:30:00Z","v":26075,"vw":1.668691},{"c":1.67,"h":1.68,"l":1.67,"n":26,"o":1.6794,"t":"2026-10-05T14:45:00Z","v":8879,"vw":1.67619},{"c":1.66,"h":1.675,"l":1.66,"n":33,"o":1.675,"t":"2026-10-05T15:00:00Z","v":7252,"vw":1.671858},{"c":1.66,"h":1.67,"l":1.66,"n":42,"o":1.665,"t":"2026-10-05T15:15:00Z","v":16988,"vw":1.66246},{"c":1.675,"h":1.675,"l":1.66,"n":197,"o":1.665,"t":"2026-10-05T15:30:00Z","v":39629,"vw":1.66868},{"c":1.68,"h":1.68,"l":1.675,"n":44,"o":1.675,"t":"2026-10-05T15:45:00Z","v":7658,"vw":1.678803},{"c":1.685,"h":1.685,"l":1.685,"n":6,"o":1.685,"t":"2026-10-05T16:00:00Z","v":6951,"vw":1.685},{"c":1.685,"h":1.685,"l":1.68,"n":20,"o":1.6809,"t":"2026-10-05T16:15:00Z","v":41654,"vw":1.684932},{"c":1.68,"h":1.69,"l":1.68,"n":13,"o":1.685,"t":"2026-10-05T16:30:00Z","v":1618,"vw":1.684211},{"c":1.685,"h":1.69,"l":1.68,"n":21,"o":1.685,"t":"2026-10-05T16:45:00Z","v":2720,"vw":1.685},{"c":1.66,"h":1.685,"l":1.66,"n":163,"o":1.68,"t":"2026-10-05T17:00:00Z","v":35594,"vw":1.674665},{"c":1.665,"h":1.67,"l":1.66,"n":58,"o":1.665,"t":"2026-10-05T17:15:00Z","v":14424,"vw":1.663457},{"c":1.66,"h":1.675,"l":1.66,"n":137,"o":1.665,"t":"2026-10-05T17:30:00Z","v":22025,"vw":1.669622},{"c":1.66,"h":1.67,"l":1.66,"n":49,"o":1.67,"t":"2026-10-05T17:45:00Z","v":4129,"vw":1.666117},{"c":1.665,"h":1.67,"l":1.66,"n":62,"o":1.665,"t":"2026-10-05T18:00:00Z","v":9173,"vw":1.66453},{"c":1.665,"h":1.67,"l":1.66,"n":76,"o":1.6662,"t":"2026-10-05T18:15:00Z","v":18893,"vw":1.667136},{"c":1.67,"h":1.675,"l":1.66,"n":114,"o":1.665,"t":"2026-10-05T18:30:00Z","v":25361,"vw":1.669735},{"c":1.675,"h":1.68,"l":1.67,"n":89,"o":1.675,"t":"2026-10-05T18:45:00Z","v":20403,"vw":1.674804},{"c":1.675,"h":1.68,"l":1.67,"n":96,"o":1.675,"t":"2026-10-05T19:00:00Z","v":41787,"vw":1.674802},{"c":1.675,"h":1.68,"l":1.67,"n":38,"o":1.673,"t":"2026-10-05T19:15:00Z","v":5458,"vw":1.675606},{"c":1.66,"h":1.675,"l":1.66,"n":129,"o":1.67,"t":"2026-10-05T19:30:00Z","v":62787,"vw":1.66727},{"c":1.69,"h":1.69,"l":1.65,"n":504,"o":1.665,"t":"2026-10-05T19:45:00Z","v":156249,"vw":1.668879},{"c":1.7218,"h":1.7218,"l":1.68,"n":5,"o":1.68,"t":"2026-10-05T20:00:00Z","v":6841,"vw":1.681333},{"c":1.67,"h":1.78,"l":1.65,"n":167,"o":1.69,"t":"2026-10-06T13:30:00Z","v":23419,"vw":1.680312},{"c":1.65,"h":1.67,"l":1.65,"n":133,"o":1.66,"t":"2026-10-06T13:45:00Z","v":41994,"vw":1.656269},{"c":1.63,"h":1.66,"l":1.63,"n":196,"o":1.65,"t":"2026-10-06T14:00:00Z","v":49070,"vw":1.646177},{"c":1.63,"h":1.64,"l":1.63,"n":36,"o":1.635,"t":"2026-10-06T14:15:00Z","v":7355,"vw":1.634962},{"c":1.625,"h":1.6398,"l":1.62,"n":82,"o":1.639,"t":"2026-10-06T14:30:00Z","v":17543,"vw":1.628156},{"c":1.64,"h":1.64,"l":1.62,"n":114,"o":1.62,"t":"2026-10-06T14:45:00Z","v":16791,"vw":1.629241},{"c":1.64,"h":1.64,"l":1.63,"n":27,"o":1.635,"t":"2026-10-06T15:00:00Z","v":2278,"vw":1.634915},{"c":1.64,"h":1.65,"l":1.63,"n":120,"o":1.64,"t":"2026-10-06T15:15:00Z","v":43998,"vw":1.637734},{"c":1.63,"h":1.645,"l":1.63,"n":31,"o":1.64,"t":"2026-10-06T15:30:00Z","v":2579,"vw":1.637587},{"c":1.635,"h":1.6399,"l":1.63,"n":29,"o":1.635,"t":"2026-10-06T15:45:00Z","v":2769,"vw":1.636497},{"c":1.625,"h":1.635,"l":1.62,"n":35,"o":1.63,"t":"2026-10-06T16:00:00Z","v":4375,"vw":1.627893},{"c":1.62,"h":1.63,"l":1.62,"n":69,"o":1.625,"t":"2026-10-06T16:15:00Z","v":8702,"vw":1.626015},{"c":1.61,"h":1.63,"l":1.61,"n":58,"o":1.62,"t":"2026-10-06T16:30:00Z","v":16795,"vw":1.618666},{"c":1.615,"h":1.62,"l":1.61,"n":30,"o":1.61,"t":"2026-10-06T16:45:00Z","v":4546,"vw":1.613024},{"c":1.6,"h":1.62,"l":1.6,"n":133,"o":1.62,"t":"2026-10-06T17:00:00Z","v":35805,"vw":1.609407},{"c":1.605,"h":1.6091,"l":1.6,"n":28,"o":1.605,"t":"2026-10-06T17:15:00Z","v":2623,"vw":1.603786},{"c":1.59,"h":1.605,"l":1.58,"n":251,"o":1.605,"t":"2026-10-06T17:30:00Z","v":121310,"vw":1.590247},{"c":1.6,"h":1.6,"l":1.59,"n":75,"o":1.59,"t":"2026-10-06T17:45:00Z","v":35688,"vw":1.595023},{"c":1.59,"h":1.6,"l":1.59,"n":167,"o":1.6,"t":"2026-10-06T18:00:00Z","v":34059,"vw":1.596254},{"c":1.595,"h":1.6,"l":1.59,"n":49,"o":1.6,"t":"2026-10-06T18:15:00Z","v":6452,"vw":1.593047},{"c":1.59,"h":1.595,"l":1.58,"n":99,"o":1.595,"t":"2026-10-06T18:30:00Z","v":10521,"vw":1.588741},{"c":1.59,"h":1.59,"l":1.58,"n":59,"o":1.59,"t":"2026-10-06T18:45:00Z","v":6889,"vw":1.582839},{"c":1.59,"h":1.595,"l":1.58,"n":260,"o":1.585,"t":"2026-10-06T19:00:00Z","v":59133,"vw":1.588855},{"c":1.585,"h":1.595,"l":1.58,"n":52,"o":1.595,"t":"2026-10-06T19:15:00Z","v":9189,"vw":1.587526},{"c":1.57,"h":1.585,"l":1.565,"n":169,"o":1.585,"t":"2026-10-06T19:30:00Z","v":61667,"vw":1.574871},{"c":1.575,"h":1.59,"l":1.57,"n":417,"o":1.575,"t":"2026-10-06T19:45:00Z","v":77866,"vw":1.578683},{"c":1.58,"h":1.58,"l":1.58,"n":9,"o":1.58,"t":"2026-10-06T20:00:00Z","v":12718,"vw":1.58},{"c":1.59,"h":1.6,"l":1.555,"n":132,"o":1.6,"t":"2026-10-07T13:30:00Z","v":43761,"vw":1.579756},{"c":1.595,"h":1.6,"l":1.5735,"n":81,"o":1.59,"t":"2026-10-07T13:45:00Z","v":10990,"vw":1.591662},{"c":1.589,"h":1.6,"l":1.58,"n":76,"o":1.595,"t":"2026-10-07T14:00:00Z","v":9232,"vw":1.589827},{"c":1.58,"h":1.595,"l":1.58,"n":90,"o":1.59,"t":"2026-10-07T14:15:00Z","v":51068,"vw":1.589116},{"c":1.595,"h":1.595,"l":1.58,"n":54,"o":1.585,"t":"2026-10-07T14:30:00Z","v":9203,"vw":1.589393},{"c":1.585,"h":1.59,"l":1.58,"n":47,"o":1.59,"t":"2026-10-07T14:45:00Z","v":10504,"vw":1.585291},{"c":1.59,"h":1.59,"l":1.58,"n":34,"o":1.59,"t":"2026-10-07T15:00:00Z","v":5146,"vw":1.584392},{"c":1.585,"h":1.59,"l":1.575,"n":65,"o":1.585,"t":"2026-10-07T15:15:00Z","v":14568,"vw":1.581282},{"c":1.59,"h":1.59,"l":1.585,"n":24,"o":1.59,"t":"2026-10-07T15:30:00Z","v":7127,"vw":1.58792},{"c":1.58,"h":1.59,"l":1.58,"n":47,"o":1.585,"t":"2026-10-07T15:45:00Z","v":17218,"vw":1.584847},{"c":1.59,"h":1.59,"l":1.58,"n":48,"o":1.59,"t":"2026-10-07T16:00:00Z","v":4148,"vw":1.58602},{"c":1.59,"h":1.59,"l":1.58,"n":41,"o":1.585,"t":"2026-10-07T16:15:00Z","v":4158,"vw":1.584595},{"c":1.57,"h":1.585,"l":1.57,"n":89,"o":1.585,"t":"2026-10-07T16:30:00Z","v":24840,"vw":1.580248},{"c":1.58,"h":1.585,"l":1.575,"n":41,"o":1.575,"t":"2026-10-07T16:45:00Z","v":5613,"vw":1.579394},{"c":1.57,"h":1.58,"l":1.57,"n":45,"o":1.575,"t":"2026-10-07T17:00:00Z","v":6565,"vw":1.575935},{"c":1.57,"h":1.575,"l":1.56,"n":98,"o":1.575,"t":"2026-10-07T17:15:00Z","v":10150,"vw":1.567347},{"c":1.575,"h":1.575,"l":1.56,"n":49,"o":1.57,"t":"2026-10-07T17:30:00Z","v":5432,"vw":1.570844},{"c":1.565,"h":1.58,"l":1.56,"n":55,"o":1.575,"t":"2026-10-07T17:45:00Z","v":9085,"vw":1.570127},{"c":1.575,"h":1.575,"l":1.56,"n":67,"o":1.565,"t":"2026-10-07T18:00:00Z","v":6677,"vw":1.571095},{"c":1.58,"h":1.58,"l":1.575,"n":41,"o":1.58,"t":"2026-10-07T18:15:00Z","v":3363,"vw":1.577955},{"c":1.58,"h":1.58,"l":1.575,"n":49,"o":1.58,"t":"2026-10-07T18:30:00Z","v":4820,"vw":1.579221},{"c":1.575,"h":1.58,"l":1.57,"n":83,"o":1.58,"t":"2026-10-07T18:45:00Z","v":13895,"vw":1.574991},{"c":1.575,"h":1.58,"l":1.575,"n":59,"o":1.575,"t":"2026-10-07T19:00:00Z","v":5284,"vw":1.577344},{"c":1.565,"h":1.58,"l":1.56,"n":128,"o":1.575,"t":"2026-10-07T19:15:00Z","v":16843,"vw":1.570396},{"c":1.57,"h":1.57,"l":1.56,"n":92,"o":1.568,"t":"2026-10-07T19:30:00Z","v":17419,"vw":1.566028},{"c":1.555,"h":1.57,"l":1.55,"n":500,"o":1.565,"t":"2026-10-07T19:45:00Z","v":129435,"vw":1.559012},{"c":1.56,"h":1.56,"l":1.56,"n":5,"o":1.56,"t":"2026-10-07T20:00:00Z","v":8974,"vw":1.56},{"c":1.5301,"h":1.55,"l":1.5301,"n":2,"o":1.55,"t":"2026-10-07T23:30:00Z","v":1000,"vw":1.53209},{"c":1.73,"h":1.73,"l":1.73,"n":2,"o":1.73,"t":"2026-10-08T11:45:00Z","v":1400,"vw":1.73},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-08T12:00:00Z","v":1000,"vw":1.63},{"c":1.51,"h":1.6,"l":1.51,"n":196,"o":1.55,"t":"2026-10-08T13:30:00Z","v":27527,"vw":1.540788},{"c":1.525,"h":1.54,"l":1.515,"n":89,"o":1.52,"t":"2026-10-08T13:45:00Z","v":18411,"vw":1.529151},{"c":1.515,"h":1.52,"l":1.51,"n":51,"o":1.52,"t":"2026-10-08T14:00:00Z","v":5760,"vw":1.515185},{"c":1.505,"h":1.52,"l":1.5,"n":83,"o":1.52,"t":"2026-10-08T14:15:00Z","v":10604,"vw":1.505665},{"c":1.505,"h":1.51,"l":1.5,"n":50,"o":1.51,"t":"2026-10-08T14:30:00Z","v":5556,"vw":1.505404},{"c":1.49,"h":1.505,"l":1.49,"n":134,"o":1.505,"t":"2026-10-08T14:45:00Z","v":45237,"vw":1.498952},{"c":1.4712,"h":1.5,"l":1.47,"n":240,"o":1.495,"t":"2026-10-08T15:00:00Z","v":98632,"vw":1.486695},{"c":1.49,"h":1.49,"l":1.475,"n":157,"o":1.475,"t":"2026-10-08T15:15:00Z","v":33166,"vw":1.483866},{"c":1.49,"h":1.49,"l":1.475,"n":133,"o":1.485,"t":"2026-10-08T15:30:00Z","v":30474,"vw":1.481184},{"c":1.48,"h":1.49,"l":1.48,"n":57,"o":1.485,"t":"2026-10-08T15:45:00Z","v":4836,"vw":1.48302},{"c":1.485,"h":1.49,"l":1.48,"n":80,"o":1.48,"t":"2026-10-08T16:00:00Z","v":18380,"vw":1.485812},{"c":1.48,"h":1.495,"l":1.48,"n":109,"o":1.48,"t":"2026-10-08T16:15:00Z","v":17448,"vw":1.486871},{"c":1.48,"h":1.4892,"l":1.475,"n":144,"o":1.48,"t":"2026-10-08T16:30:00Z","v":40449,"vw":1.480262},{"c":1.495,"h":1.495,"l":1.475,"n":175,"o":1.485,"t":"2026-10-08T16:45:00Z","v":33348,"vw":1.48509},{"c":1.49,"h":1.495,"l":1.48,"n":104,"o":1.495,"t":"2026-10-08T17:00:00Z","v":15457,"vw":1.488568},{"c":1.495,"h":1.5,"l":1.49,"n":69,"o":1.495,"t":"2026-10-08T17:15:00Z","v":6525,"vw":1.493518},{"c":1.495,"h":1.495,"l":1.49,"n":104,"o":1.495,"t":"2026-10-08T17:30:00Z","v":10277,"vw":1.491675},{"c":1.49,"h":1.495,"l":1.49,"n":115,"o":1.495,"t":"2026-10-08T17:45:00Z","v":15905,"vw":1.491577},{"c":1.495,"h":1.5,"l":1.49,"n":101,"o":1.49,"t":"2026-10-08T18:00:00Z","v":12792,"vw":1.492824},{"c":1.49,"h":1.495,"l":1.48,"n":227,"o":1.49,"t":"2026-10-08T18:15:00Z","v":51544,"vw":1.492227},{"c":1.49,"h":1.495,"l":1.49,"n":90,"o":1.495,"t":"2026-10-08T18:30:00Z","v":6588,"vw":1.491099},{"c":1.49,"h":1.5,"l":1.49,"n":99,"o":1.49,"t":"2026-10-08T18:45:00Z","v":9782,"vw":1.490457},{"c":1.49,"h":1.495,"l":1.49,"n":133,"o":1.49,"t":"2026-10-08T19:00:00Z","v":30833,"vw":1.493971},{"c":1.49,"h":1.5,"l":1.49,"n":131,"o":1.495,"t":"2026-10-08T19:15:00Z","v":21636,"vw":1.49268},{"c":1.51,"h":1.52,"l":1.49,"n":423,"o":1.49,"t":"2026-10-08T19:30:00Z","v":195374,"vw":1.508194},{"c":1.54,"h":1.55,"l":1.51,"n":1032,"o":1.51,"t":"2026-10-08T19:45:00Z","v":359662,"vw":1.531534},{"c":1.53,"h":1.53,"l":1.53,"n":4,"o":1.53,"t":"2026-10-08T20:00:00Z","v":10711,"vw":1.53},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-08T20:30:00Z","v":268,"vw":1.56},{"c":1.565,"h":1.58,"l":1.546,"n":77,"o":1.55,"t":"2026-10-09T13:30:00Z","v":24892,"vw":1.56367},{"c":1.566,"h":1.58,"l":1.565,"n":155,"o":1.565,"t":"2026-10-09T13:45:00Z","v":46623,"vw":1.569581},{"c":1.585,"h":1.59,"l":1.56,"n":448,"o":1.57,"t":"2026-10-09T14:00:00Z","v":94821,"vw":1.575504},{"c":1.58,"h":1.585,"l":1.57,"n":50,"o":1.585,"t":"2026-10-09T14:15:00Z","v":10751,"vw":1.575994},{"c":1.57,"h":1.58,"l":1.57,"n":46,"o":1.58,"t":"2026-10-09T14:30:00Z","v":13007,"vw":1.575757},{"c":1.575,"h":1.58,"l":1.56,"n":80,"o":1.575,"t":"2026-10-09T14:45:00Z","v":6619,"vw":1.571234},{"c":1.58,"h":1.58,"l":1.57,"n":38,"o":1.57,"t":"2026-10-09T15:00:00Z","v":13292,"vw":1.573846},{"c":1.595,"h":1.595,"l":1.58,"n":130,"o":1.58,"t":"2026-10-09T15:15:00Z","v":22337,"vw":1.58744},{"c":1.635,"h":1.635,"l":1.59,"n":257,"o":1.595,"t":"2026-10-09T15:30:00Z","v":31368,"vw":1.620014},{"c":1.665,"h":1.67,"l":1.6388,"n":146,"o":1.64,"t":"2026-10-09T15:45:00Z","v":21919,"vw":1.653676},{"c":1.69,"h":1.69,"l":1.665,"n":117,"o":1.665,"t":"2026-10-09T16:00:00Z","v":23057,"vw":1.676798},{"c":1.675,"h":1.695,"l":1.6699,"n":269,"o":1.69,"t":"2026-10-09T16:15:00Z","v":64275,"vw":1.676526},{"c":1.67,"h":1.68,"l":1.665,"n":71,"o":1.675,"t":"2026-10-09T16:30:00Z","v":10886,"vw":1.674593},{"c":1.675,"h":1.675,"l":1.66,"n":121,"o":1.67,"t":"2026-10-09T16:45:00Z","v":25268,"vw":1.667558},{"c":1.645,"h":1.67,"l":1.63,"n":209,"o":1.665,"t":"2026-10-09T17:00:00Z","v":42043,"vw":1.646698},{"c":1.625,"h":1.63,"l":1.62,"n":36,"o":1.625,"t":"2026-10-09T17:15:00Z","v":3355,"vw":1.624514},{"c":1.615,"h":1.63,"l":1.61,"n":73,"o":1.63,"t":"2026-10-09T17:30:00Z","v":18647,"vw":1.621501},{"c":1.615,"h":1.62,"l":1.61,"n":118,"o":1.61,"t":"2026-10-09T17:45:00Z","v":10607,"vw":1.619111},{"c":1.62,"h":1.62,"l":1.615,"n":136,"o":1.62,"t":"2026-10-09T18:00:00Z","v":13514,"vw":1.619419},{"c":1.615,"h":1.62,"l":1.61,"n":128,"o":1.62,"t":"2026-10-09T18:15:00Z","v":15348,"vw":1.616894},{"c":1.615,"h":1.62,"l":1.605,"n":178,"o":1.615,"t":"2026-10-09T18:30:00Z","v":20013,"vw":1.612136},{"c":1.62,"h":1.62,"l":1.61,"n":162,"o":1.615,"t":"2026-10-09T18:45:00Z","v":14020,"vw":1.618873},{"c":1.61,"h":1.62,"l":1.6,"n":166,"o":1.62,"t":"2026-10-09T19:00:00Z","v":20634,"vw":1.612489},{"c":1.61,"h":1.61,"l":1.6,"n":170,"o":1.6,"t":"2026-10-09T19:15:00Z","v":13962,"vw":1.608991},{"c":1.61,"h":1.615,"l":1.6,"n":191,"o":1.61,"t":"2026-10-09T19:30:00Z","v":23963,"vw":1.610876},{"c":1.59,"h":1.615,"l":1.58,"n":792,"o":1.61,"t":"2026-10-09T19:45:00Z","v":120525,"vw":1.600681},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-09T20:00:00Z","v":11571,"vw":1.6},{"c":1.593,"h":1.593,"l":1.593,"n":1,"o":1.593,"t":"2026-10-09T20:15:00Z","v":1300,"vw":1.593},{"c":1.57,"h":1.61,"l":1.545,"n":55,"o":1.6,"t":"2026-10-12T13:30:00Z","v":16008,"vw":1.579955},{"c":1.6,"h":1.6,"l":1.57,"n":74,"o":1.57,"t":"2026-10-12T13:45:00Z","v":24610,"vw":1.582999},{"c":1.58,"h":1.6,"l":1.58,"n":12,"o":1.6,"t":"2026-10-12T14:00:00Z","v":23166,"vw":1.599631},{"c":1.57,"h":1.58,"l":1.57,"n":54,"o":1.58,"t":"2026-10-12T14:15:00Z","v":2601,"vw":1.577671},{"c":1.575,"h":1.58,"l":1.57,"n":45,"o":1.575,"t":"2026-10-12T14:30:00Z","v":17781,"vw":1.57826},{"c":1.575,"h":1.575,"l":1.57,"n":66,"o":1.57,"t":"2026-10-12T14:45:00Z","v":15375,"vw":1.574488},{"c":1.595,"h":1.595,"l":1.57,"n":91,"o":1.57,"t":"2026-10-12T15:00:00Z","v":15488,"vw":1.58176},{"c":1.58,"h":1.595,"l":1.58,"n":55,"o":1.59,"t":"2026-10-12T15:15:00Z","v":2977,"vw":1.588259},{"c":1.585,"h":1.585,"l":1.58,"n":25,"o":1.58,"t":"2026-10-12T15:30:00Z","v":1578,"vw":1.583378},{"c":1.58,"h":1.59,"l":1.58,"n":24,"o":1.58,"t":"2026-10-12T15:45:00Z","v":1282,"vw":1.585845},{"c":1.595,"h":1.6,"l":1.585,"n":100,"o":1.585,"t":"2026-10-12T16:00:00Z","v":14588,"vw":1.58874},{"c":1.6,"h":1.6,"l":1.59,"n":32,"o":1.595,"t":"2026-10-12T16:15:00Z","v":2336,"vw":1.595414},{"c":1.605,"h":1.605,"l":1.585,"n":119,"o":1.59,"t":"2026-10-12T16:30:00Z","v":15222,"vw":1.591804},{"c":1.605,"h":1.6099,"l":1.6,"n":12,"o":1.6,"t":"2026-10-12T16:45:00Z","v":741,"vw":1.606611},{"c":1.6,"h":1.61,"l":1.6,"n":12,"o":1.61,"t":"2026-10-12T17:00:00Z","v":878,"vw":1.606429},{"c":1.6,"h":1.605,"l":1.6,"n":79,"o":1.605,"t":"2026-10-12T17:15:00Z","v":10151,"vw":1.603367},{"c":1.605,"h":1.605,"l":1.6,"n":64,"o":1.6,"t":"2026-10-12T17:30:00Z","v":8457,"vw":1.600744},{"c":1.61,"h":1.62,"l":1.605,"n":68,"o":1.61,"t":"2026-10-12T17:45:00Z","v":10567,"vw":1.61254},{"c":1.63,"h":1.64,"l":1.61,"n":161,"o":1.615,"t":"2026-10-12T18:00:00Z","v":65005,"vw":1.633679},{"c":1.61,"h":1.635,"l":1.61,"n":215,"o":1.635,"t":"2026-10-12T18:15:00Z","v":24084,"vw":1.623978},{"c":1.615,"h":1.615,"l":1.605,"n":57,"o":1.61,"t":"2026-10-12T18:30:00Z","v":7213,"vw":1.610724},{"c":1.61,"h":1.619,"l":1.61,"n":21,"o":1.615,"t":"2026-10-12T18:45:00Z","v":2348,"vw":1.615555},{"c":1.59,"h":1.615,"l":1.59,"n":284,"o":1.61,"t":"2026-10-12T19:00:00Z","v":44896,"vw":1.603654},{"c":1.59,"h":1.595,"l":1.59,"n":79,"o":1.59,"t":"2026-10-12T19:15:00Z","v":3354,"vw":1.590426},{"c":1.615,"h":1.615,"l":1.59,"n":147,"o":1.59,"t":"2026-10-12T19:30:00Z","v":40147,"vw":1.603435},{"c":1.595,"h":1.62,"l":1.58,"n":389,"o":1.615,"t":"2026-10-12T19:45:00Z","v":86663,"vw":1.598975},{"c":1.59,"h":1.59,"l":1.59,"n":2,"o":1.59,"t":"2026-10-12T20:00:00Z","v":4809,"vw":1.59},{"c":1.58,"h":1.59,"l":1.58,"n":2,"o":1.59,"t":"2026-10-13T13:30:00Z","v":567,"vw":1.588236},{"c":1.5694,"h":1.605,"l":1.565,"n":48,"o":1.6,"t":"2026-10-13T13:45:00Z","v":11224,"vw":1.583443},{"c":1.575,"h":1.585,"l":1.565,"n":53,"o":1.57,"t":"2026-10-13T14:00:00Z","v":9025,"vw":1.575222},{"c":1.575,"h":1.575,"l":1.565,"n":31,"o":1.575,"t":"2026-10-13T14:15:00Z","v":21354,"vw":1.57006},{"c":1.585,"h":1.585,"l":1.57,"n":48,"o":1.575,"t":"2026-10-13T14:30:00Z","v":5939,"vw":1.578873},{"c":1.575,"h":1.585,"l":1.575,"n":26,"o":1.585,"t":"2026-10-13T14:45:00Z","v":3449,"vw":1.580355},{"c":1.57,"h":1.58,"l":1.57,"n":34,"o":1.575,"t":"2026-10-13T15:00:00Z","v":9024,"vw":1.573698},{"c":1.575,"h":1.575,"l":1.565,"n":78,"o":1.575,"t":"2026-10-13T15:15:00Z","v":34482,"vw":1.569995},{"c":1.57,"h":1.575,"l":1.57,"n":50,"o":1.575,"t":"2026-10-13T15:30:00Z","v":10574,"vw":1.572151},{"c":1.565,"h":1.5788,"l":1.555,"n":94,"o":1.57,"t":"2026-10-13T15:45:00Z","v":24236,"vw":1.56924},{"c":1.555,"h":1.565,"l":1.55,"n":21,"o":1.565,"t":"2026-10-13T16:00:00Z","v":8442,"vw":1.554332},{"c":1.555,"h":1.555,"l":1.555,"n":6,"o":1.555,"t":"2026-10-13T16:15:00Z","v":1798,"vw":1.555},{"c":1.555,"h":1.56,"l":1.555,"n":65,"o":1.555,"t":"2026-10-13T16:30:00Z","v":43328,"vw":1.559166},{"c":1.555,"h":1.555,"l":1.555,"n":2,"o":1.555,"t":"2026-10-13T16:45:00Z","v":200,"vw":1.555},{"c":1.545,"h":1.555,"l":1.545,"n":50,"o":1.555,"t":"2026-10-13T17:00:00Z","v":16527,"vw":1.552663},{"c":1.545,"h":1.545,"l":1.545,"n":2,"o":1.545,"t":"2026-10-13T17:15:00Z","v":306,"vw":1.545},{"c":1.545,"h":1.555,"l":1.545,"n":55,"o":1.55,"t":"2026-10-13T17:30:00Z","v":12434,"vw":1.547431},{"c":1.545,"h":1.55,"l":1.545,"n":13,"o":1.545,"t":"2026-10-13T17:45:00Z","v":2268,"vw":1.549379},{"c":1.55,"h":1.55,"l":1.545,"n":12,"o":1.55,"t":"2026-10-13T18:00:00Z","v":1578,"vw":1.549661},{"c":1.555,"h":1.565,"l":1.545,"n":102,"o":1.55,"t":"2026-10-13T18:15:00Z","v":15539,"vw":1.557258},{"c":1.555,"h":1.56,"l":1.555,"n":25,"o":1.555,"t":"2026-10-13T18:30:00Z","v":3003,"vw":1.557989},{"c":1.555,"h":1.56,"l":1.555,"n":36,"o":1.555,"t":"2026-10-13T18:45:00Z","v":3376,"vw":1.558327},{"c":1.555,"h":1.565,"l":1.55,"n":150,"o":1.555,"t":"2026-10-13T19:00:00Z","v":12116,"vw":1.558997},{"c":1.555,"h":1.56,"l":1.55,"n":41,"o":1.555,"t":"2026-10-13T19:15:00Z","v":15117,"vw":1.558957},{"c":1.56,"h":1.56,"l":1.5526,"n":58,"o":1.56,"t":"2026-10-13T19:30:00Z","v":8173,"vw":1.556706},{"c":1.555,"h":1.56,"l":1.54,"n":497,"o":1.56,"t":"2026-10-13T19:45:00Z","v":87047,"vw":1.549183},{"c":1.55,"h":1.55,"l":1.55,"n":3,"o":1.55,"t":"2026-10-13T20:00:00Z","v":4869,"vw":1.55},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-13T22:45:00Z","v":400,"vw":1.52},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-14T12:00:00Z","v":100,"vw":1.55},{"c":1.53,"h":1.5364,"l":1.51,"n":91,"o":1.53,"t":"2026-10-14T13:30:00Z","v":7893,"vw":1.519861},{"c":1.52,"h":1.53,"l":1.515,"n":65,"o":1.525,"t":"2026-10-14T13:45:00Z","v":7883,"vw":1.51949},{"c":1.495,"h":1.52,"l":1.495,"n":70,"o":1.515,"t":"2026-10-14T14:00:00Z","v":29409,"vw":1.501762},{"c":1.49,"h":1.5,"l":1.485,"n":55,"o":1.495,"t":"2026-10-14T14:15:00Z","v":10569,"vw":1.492384},{"c":1.495,"h":1.495,"l":1.485,"n":41,"o":1.49,"t":"2026-10-14T14:30:00Z","v":7347,"vw":1.489497},{"c":1.495,"h":1.5,"l":1.49,"n":38,"o":1.495,"t":"2026-10-14T14:45:00Z","v":7211,"vw":1.494898},{"c":1.49,"h":1.5,"l":1.49,"n":50,"o":1.4947,"t":"2026-10-14T15:00:00Z","v":8106,"vw":1.498167},{"c":1.485,"h":1.495,"l":1.472,"n":311,"o":1.49,"t":"2026-10-14T15:15:00Z","v":123070,"vw":1.483419},{"c":1.489,"h":1.489,"l":1.485,"n":17,"o":1.485,"t":"2026-10-14T15:30:00Z","v":2174,"vw":1.486409},{"c":1.4799,"h":1.4893,"l":1.4799,"n":26,"o":1.4893,"t":"2026-10-14T15:45:00Z","v":7812,"vw":1.481894},{"c":1.46,"h":1.48,"l":1.46,"n":55,"o":1.48,"t":"2026-10-14T16:00:00Z","v":22567,"vw":1.466983},{"c":1.465,"h":1.47,"l":1.46,"n":45,"o":1.4601,"t":"2026-10-14T16:15:00Z","v":13881,"vw":1.466506},{"c":1.465,"h":1.465,"l":1.465,"n":2,"o":1.465,"t":"2026-10-14T16:30:00Z","v":200,"vw":1.465},{"c":1.47,"h":1.47,"l":1.465,"n":41,"o":1.465,"t":"2026-10-14T16:45:00Z","v":12476,"vw":1.469059},{"c":1.49,"h":1.49,"l":1.47,"n":91,"o":1.47,"t":"2026-10-14T17:00:00Z","v":11475,"vw":1.477312},{"c":1.49,"h":1.5,"l":1.4894,"n":67,"o":1.49,"t":"2026-10-14T17:15:00Z","v":8030,"vw":1.491344},{"c":1.495,"h":1.5,"l":1.495,"n":20,"o":1.5,"t":"2026-10-14T17:30:00Z","v":1111,"vw":1.497143},{"c":1.485,"h":1.5,"l":1.485,"n":94,"o":1.49,"t":"2026-10-14T17:45:00Z","v":14915,"vw":1.492816},{"c":1.485,"h":1.49,"l":1.4801,"n":58,"o":1.485,"t":"2026-10-14T18:00:00Z","v":3768,"vw":1.484411},{"c":1.49,"h":1.49,"l":1.48,"n":44,"o":1.49,"t":"2026-10-14T18:15:00Z","v":4063,"vw":1.487566},{"c":1.49,"h":1.49,"l":1.485,"n":64,"o":1.49,"t":"2026-10-14T18:30:00Z","v":7434,"vw":1.489549},{"c":1.49,"h":1.49,"l":1.475,"n":164,"o":1.49,"t":"2026-10-14T18:45:00Z","v":58819,"vw":1.480687},{"c":1.49,"h":1.49,"l":1.48,"n":96,"o":1.49,"t":"2026-10-14T19:00:00Z","v":16559,"vw":1.485385},{"c":1.485,"h":1.49,"l":1.485,"n":81,"o":1.49,"t":"2026-10-14T19:15:00Z","v":10151,"vw":1.489207},{"c":1.49,"h":1.49,"l":1.48,"n":56,"o":1.4865,"t":"2026-10-14T19:30:00Z","v":12779,"vw":1.485265},{"c":1.49,"h":1.5,"l":1.465,"n":455,"o":1.49,"t":"2026-10-14T19:45:00Z","v":160607,"vw":1.481717},{"c":1.48,"h":1.49,"l":1.48,"n":3,"o":1.49,"t":"2026-10-14T20:00:00Z","v":9531,"vw":1.480204},{"c":1.48,"h":1.53,"l":1.46,"n":37,"o":1.47,"t":"2026-10-15T13:30:00Z","v":35993,"vw":1.475477},{"c":1.48,"h":1.49,"l":1.47,"n":60,"o":1.49,"t":"2026-10-15T13:45:00Z","v":22403,"vw":1.476834},{"c":1.48,"h":1.5,"l":1.48,"n":70,"o":1.485,"t":"2026-10-15T14:00:00Z","v":27910,"vw":1.492456},{"c":1.49,"h":1.5001,"l":1.48,"n":83,"o":1.48,"t":"2026-10-15T14:15:00Z","v":76742,"vw":1.495144},{"c":1.485,"h":1.485,"l":1.48,"n":61,"o":1.48,"t":"2026-10-15T14:30:00Z","v":10021,"vw":1.480736},{"c":1.495,"h":1.495,"l":1.48,"n":94,"o":1.49,"t":"2026-10-15T14:45:00Z","v":25054,"vw":1.487498},{"c":1.495,"h":1.4985,"l":1.49,"n":14,"o":1.49,"t":"2026-10-15T15:00:00Z","v":1786,"vw":1.49231},{"c":1.51,"h":1.51,"l":1.5,"n":18,"o":1.5,"t":"2026-10-15T15:15:00Z","v":5122,"vw":1.507513},{"c":1.5,"h":1.505,"l":1.5,"n":6,"o":1.505,"t":"2026-10-15T15:30:00Z","v":736,"vw":1.501667},{"c":1.48,"h":1.505,"l":1.48,"n":58,"o":1.505,"t":"2026-10-15T15:45:00Z","v":8903,"vw":1.495176},{"c":1.48,"h":1.49,"l":1.48,"n":48,"o":1.48,"t":"2026-10-15T16:00:00Z","v":16113,"vw":1.480456},{"c":1.48,"h":1.48,"l":1.48,"n":39,"o":1.48,"t":"2026-10-15T16:15:00Z","v":3696,"vw":1.48},{"c":1.48,"h":1.485,"l":1.48,"n":55,"o":1.48,"t":"2026-10-15T16:30:00Z","v":4238,"vw":1.481},{"c":1.47,"h":1.48,"l":1.47,"n":181,"o":1.48,"t":"2026-10-15T16:45:00Z","v":27857,"vw":1.473778},{"c":1.4558,"h":1.475,"l":1.45,"n":79,"o":1.475,"t":"2026-10-15T17:00:00Z","v":21446,"vw":1.459628},{"c":1.45,"h":1.46,"l":1.45,"n":47,"o":1.45,"t":"2026-10-15T17:15:00Z","v":4982,"vw":1.452026},{"c":1.465,"h":1.465,"l":1.45,"n":77,"o":1.45,"t":"2026-10-15T17:30:00Z","v":8685,"vw":1.456954},{"c":1.46,"h":1.47,"l":1.46,"n":37,"o":1.465,"t":"2026-10-15T17:45:00Z","v":4317,"vw":1.461902},{"c":1.46,"h":1.47,"l":1.46,"n":41,"o":1.46,"t":"2026-10-15T18:00:00Z","v":3770,"vw":1.46125},{"c":1.45,"h":1.47,"l":1.45,"n":60,"o":1.46,"t":"2026-10-15T18:15:00Z","v":6025,"vw":1.456629},{"c":1.45,"h":1.46,"l":1.45,"n":49,"o":1.45,"t":"2026-10-15T18:30:00Z","v":9844,"vw":1.452004},{"c":1.45,"h":1.46,"l":1.45,"n":55,"o":1.45,"t":"2026-10-15T18:45:00Z","v":4632,"vw":1.45125},{"c":1.455,"h":1.4588,"l":1.45,"n":79,"o":1.45,"t":"2026-10-15T19:00:00Z","v":10852,"vw":1.450991},{"c":1.44,"h":1.46,"l":1.44,"n":173,"o":1.45,"t":"2026-10-15T19:15:00Z","v":52306,"vw":1.455457},{"c":1.445,"h":1.45,"l":1.435,"n":199,"o":1.445,"t":"2026-10-15T19:30:00Z","v":24476,"vw":1.440956},{"c":1.44,"h":1.45,"l":1.43,"n":428,"o":1.445,"t":"2026-10-15T19:45:00Z","v":113185,"vw":1.442538},{"c":1.45,"h":1.45,"l":1.44,"n":5,"o":1.44,"t":"2026-10-15T20:00:00Z","v":14518,"vw":1.440758},{"c":1.4425,"h":1.4425,"l":1.4425,"n":2,"o":1.4425,"t":"2026-10-15T21:30:00Z","v":200,"vw":1.4425},{"c":1.49,"h":1.49,"l":1.47,"n":6,"o":1.47,"t":"2026-10-15T23:30:00Z","v":542,"vw":1.476673},{"c":1.38,"h":1.475,"l":1.38,"n":238,"o":1.47,"t":"2026-10-16T13:30:00Z","v":393623,"vw":1.409555},{"c":1.37,"h":1.3899,"l":1.34,"n":333,"o":1.385,"t":"2026-10-16T13:45:00Z","v":134506,"vw":1.358917},{"c":1.39,"h":1.39,"l":1.36,"n":83,"o":1.36,"t":"2026-10-16T14:00:00Z","v":27376,"vw":1.378445},{"c":1.385,"h":1.39,"l":1.38,"n":31,"o":1.385,"t":"2026-10-16T14:15:00Z","v":46348,"vw":1.38543},{"c":1.37,"h":1.38,"l":1.37,"n":150,"o":1.38,"t":"2026-10-16T14:30:00Z","v":40233,"vw":1.378825},{"c":1.37,"h":1.375,"l":1.37,"n":19,"o":1.375,"t":"2026-10-16T14:45:00Z","v":3325,"vw":1.374187},{"c":1.345,"h":1.37,"l":1.34,"n":182,"o":1.37,"t":"2026-10-16T15:00:00Z","v":63938,"vw":1.349025},{"c":1.355,"h":1.36,"l":1.345,"n":73,"o":1.345,"t":"2026-10-16T15:15:00Z","v":15410,"vw":1.351362},{"c":1.361,"h":1.365,"l":1.355,"n":76,"o":1.355,"t":"2026-10-16T15:30:00Z","v":18157,"vw":1.358912},{"c":1.365,"h":1.37,"l":1.36,"n":35,"o":1.3612,"t":"2026-10-16T15:45:00Z","v":15846,"vw":1.361399},{"c":1.355,"h":1.365,"l":1.35,"n":37,"o":1.365,"t":"2026-10-16T16:00:00Z","v":8943,"vw":1.357762},{"c":1.355,"h":1.36,"l":1.355,"n":13,"o":1.355,"t":"2026-10-16T16:15:00Z","v":829,"vw":1.357143},{"c":1.34,"h":1.355,"l":1.335,"n":98,"o":1.35,"t":"2026-10-16T16:30:00Z","v":20357,"vw":1.34515},{"c":1.35,"h":1.35,"l":1.34,"n":28,"o":1.35,"t":"2026-10-16T16:45:00Z","v":9559,"vw":1.347648},{"c":1.345,"h":1.35,"l":1.34,"n":27,"o":1.345,"t":"2026-10-16T17:00:00Z","v":8977,"vw":1.346367},{"c":1.345,"h":1.35,"l":1.34,"n":20,"o":1.35,"t":"2026-10-16T17:15:00Z","v":8641,"vw":1.34806},{"c":1.35,"h":1.35,"l":1.345,"n":62,"o":1.35,"t":"2026-10-16T17:30:00Z","v":22148,"vw":1.346806},{"c":1.34,"h":1.36,"l":1.34,"n":91,"o":1.35,"t":"2026-10-16T17:45:00Z","v":39397,"vw":1.346699},{"c":1.335,"h":1.3488,"l":1.335,"n":73,"o":1.34,"t":"2026-10-16T18:00:00Z","v":10515,"vw":1.340586},{"c":1.33,"h":1.33,"l":1.33,"n":5,"o":1.33,"t":"2026-10-16T18:15:00Z","v":206,"vw":1.33},{"c":1.33,"h":1.34,"l":1.33,"n":32,"o":1.34,"t":"2026-10-16T18:30:00Z","v":7022,"vw":1.337607},{"c":1.295,"h":1.335,"l":1.295,"n":255,"o":1.335,"t":"2026-10-16T18:45:00Z","v":155506,"vw":1.314315},{"c":1.29,"h":1.3,"l":1.29,"n":90,"o":1.29,"t":"2026-10-16T19:00:00Z","v":41714,"vw":1.293854},{"c":1.335,"h":1.345,"l":1.29,"n":506,"o":1.295,"t":"2026-10-16T19:15:00Z","v":238368,"vw":1.305629},{"c":1.315,"h":1.34,"l":1.31,"n":146,"o":1.335,"t":"2026-10-16T19:30:00Z","v":41511,"vw":1.328793},{"c":1.32,"h":1.32,"l":1.3,"n":533,"o":1.31,"t":"2026-10-16T19:45:00Z","v":148782,"vw":1.309235},{"c":1.32,"h":1.32,"l":1.32,"n":3,"o":1.32,"t":"2026-10-16T20:00:00Z","v":6725,"vw":1.32},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-16T20:45:00Z","v":545,"vw":1.34},{"c":1.44,"h":1.44,"l":1.38,"n":5,"o":1.38,"t":"2026-10-19T08:00:00Z","v":1252,"vw":1.385455},{"c":1.356,"h":1.356,"l":1.35,"n":2,"o":1.35,"t":"2026-10-19T10:00:00Z","v":200,"vw":1.353},{"c":1.35,"h":1.35,"l":1.34,"n":23,"o":1.34,"t":"2026-10-19T10:15:00Z","v":5073,"vw":1.345263},{"c":1.36,"h":1.36,"l":1.36,"n":2,"o":1.36,"t":"2026-10-19T13:15:00Z","v":1800,"vw":1.36},{"c":1.3,"h":1.33,"l":1.29,"n":114,"o":1.33,"t":"2026-10-19T13:30:00Z","v":29697,"vw":1.318226},{"c":1.31,"h":1.32,"l":1.285,"n":123,"o":1.29,"t":"2026-10-19T13:45:00Z","v":15791,"vw":1.298029},{"c":1.335,"h":1.34,"l":1.3101,"n":154,"o":1.319,"t":"2026-10-19T14:00:00Z","v":20904,"vw":1.332068},{"c":1.345,"h":1.36,"l":1.34,"n":46,"o":1.34,"t":"2026-10-19T14:15:00Z","v":5299,"vw":1.347403},{"c":1.35,"h":1.36,"l":1.345,"n":50,"o":1.35,"t":"2026-10-19T14:30:00Z","v":5143,"vw":1.348854},{"c":1.35,"h":1.35,"l":1.35,"n":2,"o":1.35,"t":"2026-10-19T14:45:00Z","v":101,"vw":1.35},{"c":1.36,"h":1.36,"l":1.35,"n":18,"o":1.355,"t":"2026-10-19T15:00:00Z","v":6541,"vw":1.353836},{"c":1.37,"h":1.375,"l":1.355,"n":100,"o":1.355,"t":"2026-10-19T15:15:00Z","v":14938,"vw":1.362294},{"c":1.375,"h":1.38,"l":1.365,"n":57,"o":1.365,"t":"2026-10-19T15:30:00Z","v":3917,"vw":1.370416},{"c":1.41,"h":1.41,"l":1.35,"n":166,"o":1.375,"t":"2026-10-19T15:45:00Z","v":2022512,"vw":1.350424},{"c":1.44,"h":1.44,"l":1.405,"n":185,"o":1.41,"t":"2026-10-19T16:00:00Z","v":28002,"vw":1.423405},{"c":1.44,"h":1.45,"l":1.43,"n":192,"o":1.44,"t":"2026-10-19T16:15:00Z","v":33949,"vw":1.43822},{"c":1.44,"h":1.44,"l":1.435,"n":57,"o":1.435,"t":"2026-10-19T16:30:00Z","v":17331,"vw":1.43624},{"c":1.425,"h":1.44,"l":1.42,"n":95,"o":1.44,"t":"2026-10-19T16:45:00Z","v":16679,"vw":1.430644},{"c":1.425,"h":1.43,"l":1.425,"n":68,"o":1.425,"t":"2026-10-19T17:00:00Z","v":8313,"vw":1.428372},{"c":1.435,"h":1.44,"l":1.42,"n":93,"o":1.425,"t":"2026-10-19T17:15:00Z","v":8312,"vw":1.429507},{"c":1.435,"h":1.44,"l":1.425,"n":160,"o":1.44,"t":"2026-10-19T17:30:00Z","v":27338,"vw":1.431562},{"c":1.4389,"h":1.44,"l":1.425,"n":112,"o":1.435,"t":"2026-10-19T17:45:00Z","v":17003,"vw":1.430624},{"c":1.44,"h":1.44,"l":1.43,"n":86,"o":1.44,"t":"2026-10-19T18:00:00Z","v":7206,"vw":1.436257},{"c":1.45,"h":1.45,"l":1.435,"n":146,"o":1.435,"t":"2026-10-19T18:15:00Z","v":36085,"vw":1.447056},{"c":1.435,"h":1.46,"l":1.42,"n":423,"o":1.45,"t":"2026-10-19T18:30:00Z","v":99453,"vw":1.442539},{"c":1.44,"h":1.44,"l":1.43,"n":240,"o":1.435,"t":"2026-10-19T18:45:00Z","v":48767,"vw":1.435046},{"c":1.435,"h":1.44,"l":1.43,"n":181,"o":1.44,"t":"2026-10-19T19:00:00Z","v":21083,"vw":1.437246},{"c":1.44,"h":1.44,"l":1.433,"n":192,"o":1.435,"t":"2026-10-19T19:15:00Z","v":34269,"vw":1.437239},{"c":1.445,"h":1.45,"l":1.435,"n":221,"o":1.435,"t":"2026-10-19T19:30:00Z","v":36712,"vw":1.444155},{"c":1.46,"h":1.48,"l":1.44,"n":809,"o":1.45,"t":"2026-10-19T19:45:00Z","v":213029,"vw":1.46037},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-19T20:00:00Z","v":11625,"vw":1.45},{"c":1.6014,"h":1.6014,"l":1.6014,"n":1,"o":1.6014,"t":"2026-10-19T21:30:00Z","v":300,"vw":1.6014},{"c":1.4513,"h":1.5728,"l":1.4513,"n":22,"o":1.5728,"t":"2026-10-19T21:45:00Z","v":2358,"vw":1.526024},{"c":1.53,"h":1.53,"l":1.47,"n":9,"o":1.47,"t":"2026-10-19T22:15:00Z","v":727,"vw":1.492712},{"c":1.45,"h":1.4798,"l":1.45,"n":24,"o":1.4798,"t":"2026-10-19T22:45:00Z","v":2276,"vw":1.468273},{"c":1.32,"h":1.32,"l":1.32,"n":2,"o":1.32,"t":"2026-10-20T08:45:00Z","v":1000,"vw":1.32},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-20T11:30:00Z","v":450,"vw":1.45},{"c":1.4761,"h":1.485,"l":1.44,"n":185,"o":1.45,"t":"2026-10-20T13:30:00Z","v":39522,"vw":1.468756},{"c":1.52,"h":1.52,"l":1.48,"n":134,"o":1.48,"t":"2026-10-20T13:45:00Z","v":66005,"vw":1.5043},{"c":1.51,"h":1.53,"l":1.51,"n":39,"o":1.515,"t":"2026-10-20T14:00:00Z","v":8023,"vw":1.51929},{"c":1.525,"h":1.53,"l":1.5101,"n":124,"o":1.52,"t":"2026-10-20T14:15:00Z","v":15822,"vw":1.520271},{"c":1.56,"h":1.56,"l":1.5299,"n":72,"o":1.5299,"t":"2026-10-20T14:30:00Z","v":21376,"vw":1.534663},{"c":1.57,"h":1.5788,"l":1.555,"n":59,"o":1.56,"t":"2026-10-20T14:45:00Z","v":14158,"vw":1.567689},{"c":1.56,"h":1.565,"l":1.545,"n":125,"o":1.565,"t":"2026-10-20T15:00:00Z","v":39535,"vw":1.556174},{"c":1.565,"h":1.57,"l":1.555,"n":64,"o":1.555,"t":"2026-10-20T15:15:00Z","v":33735,"vw":1.563839},{"c":1.57,"h":1.575,"l":1.5601,"n":47,"o":1.57,"t":"2026-10-20T15:30:00Z","v":14755,"vw":1.569056},{"c":1.585,"h":1.585,"l":1.551,"n":153,"o":1.56,"t":"2026-10-20T15:45:00Z","v":34284,"vw":1.562507},{"c":1.575,"h":1.585,"l":1.575,"n":27,"o":1.585,"t":"2026-10-20T16:00:00Z","v":5674,"vw":1.579338},{"c":1.59,"h":1.59,"l":1.5717,"n":348,"o":1.575,"t":"2026-10-20T16:15:00Z","v":53988,"vw":1.578929},{"c":1.585,"h":1.59,"l":1.585,"n":49,"o":1.59,"t":"2026-10-20T16:30:00Z","v":10240,"vw":1.58871},{"c":1.59,"h":1.59,"l":1.585,"n":41,"o":1.5899,"t":"2026-10-20T16:45:00Z","v":12117,"vw":1.589501},{"c":1.585,"h":1.59,"l":1.58,"n":18,"o":1.58,"t":"2026-10-20T17:00:00Z","v":2645,"vw":1.581753},{"c":1.595,"h":1.6,"l":1.585,"n":257,"o":1.5888,"t":"2026-10-20T17:15:00Z","v":52766,"vw":1.594432},{"c":1.61,"h":1.61,"l":1.595,"n":111,"o":1.595,"t":"2026-10-20T17:30:00Z","v":18514,"vw":1.601528},{"c":1.61,"h":1.61,"l":1.6,"n":110,"o":1.61,"t":"2026-10-20T17:45:00Z","v":37165,"vw":1.606517},{"c":1.605,"h":1.61,"l":1.6,"n":59,"o":1.61,"t":"2026-10-20T18:00:00Z","v":5537,"vw":1.60738},{"c":1.59,"h":1.61,"l":1.59,"n":91,"o":1.61,"t":"2026-10-20T18:15:00Z","v":16027,"vw":1.604309},{"c":1.605,"h":1.605,"l":1.595,"n":54,"o":1.6,"t":"2026-10-20T18:30:00Z","v":13033,"vw":1.599488},{"c":1.59,"h":1.61,"l":1.59,"n":74,"o":1.605,"t":"2026-10-20T18:45:00Z","v":29157,"vw":1.595793},{"c":1.595,"h":1.6,"l":1.585,"n":49,"o":1.595,"t":"2026-10-20T19:00:00Z","v":14680,"vw":1.595775},{"c":1.58,"h":1.59,"l":1.58,"n":34,"o":1.59,"t":"2026-10-20T19:15:00Z","v":5500,"vw":1.585295},{"c":1.585,"h":1.595,"l":1.58,"n":82,"o":1.585,"t":"2026-10-20T19:30:00Z","v":17845,"vw":1.589173},{"c":1.55,"h":1.585,"l":1.53,"n":567,"o":1.585,"t":"2026-10-20T19:45:00Z","v":124713,"vw":1.561556},{"c":1.5,"h":1.55,"l":1.5,"n":8,"o":1.54,"t":"2026-10-20T20:00:00Z","v":9054,"vw":1.53583},{"c":1.55,"h":1.55,"l":1.5254,"n":3,"o":1.5254,"t":"2026-10-21T12:00:00Z","v":1250,"vw":1.531232},{"c":1.58,"h":1.58,"l":1.55,"n":42,"o":1.55,"t":"2026-10-21T13:30:00Z","v":10031,"vw":1.562926},{"c":1.58,"h":1.58,"l":1.58,"n":7,"o":1.58,"t":"2026-10-21T13:45:00Z","v":475,"vw":1.58},{"c":1.57,"h":1.58,"l":1.56,"n":146,"o":1.565,"t":"2026-10-21T14:00:00Z","v":34595,"vw":1.568872},{"c":1.575,"h":1.58,"l":1.5616,"n":48,"o":1.57,"t":"2026-10-21T14:15:00Z","v":4009,"vw":1.570539},{"c":1.585,"h":1.585,"l":1.555,"n":95,"o":1.57,"t":"2026-10-21T14:30:00Z","v":268915,"vw":1.560703},{"c":1.56,"h":1.585,"l":1.56,"n":36,"o":1.585,"t":"2026-10-21T14:45:00Z","v":5766,"vw":1.576364},{"c":1.58,"h":1.58,"l":1.54,"n":138,"o":1.555,"t":"2026-10-21T15:00:00Z","v":69322,"vw":1.567378},{"c":1.58,"h":1.58,"l":1.58,"n":65,"o":1.58,"t":"2026-10-21T15:15:00Z","v":5463,"vw":1.58},{"c":1.575,"h":1.58,"l":1.575,"n":24,"o":1.58,"t":"2026-10-21T15:30:00Z","v":3278,"vw":1.578002},{"c":1.575,"h":1.58,"l":1.5701,"n":17,"o":1.575,"t":"2026-10-21T15:45:00Z","v":2724,"vw":1.573297},{"c":1.575,"h":1.58,"l":1.575,"n":62,"o":1.58,"t":"2026-10-21T16:00:00Z","v":15982,"vw":1.578342},{"c":1.6,"h":1.6,"l":1.58,"n":104,"o":1.58,"t":"2026-10-21T16:15:00Z","v":32461,"vw":1.589176},{"c":1.6099,"h":1.6099,"l":1.595,"n":70,"o":1.6,"t":"2026-10-21T16:30:00Z","v":29660,"vw":1.600556},{"c":1.59,"h":1.61,"l":1.59,"n":130,"o":1.605,"t":"2026-10-21T16:45:00Z","v":51678,"vw":1.601908},{"c":1.5912,"h":1.595,"l":1.585,"n":137,"o":1.595,"t":"2026-10-21T17:00:00Z","v":22861,"vw":1.591315},{"c":1.57,"h":1.595,"l":1.57,"n":82,"o":1.595,"t":"2026-10-21T17:15:00Z","v":18539,"vw":1.585763},{"c":1.58,"h":1.58,"l":1.565,"n":61,"o":1.575,"t":"2026-10-21T17:30:00Z","v":12270,"vw":1.569746},{"c":1.565,"h":1.58,"l":1.565,"n":17,"o":1.58,"t":"2026-10-21T17:45:00Z","v":3229,"vw":1.57252},{"c":1.565,"h":1.57,"l":1.565,"n":9,"o":1.57,"t":"2026-10-21T18:00:00Z","v":2200,"vw":1.568095},{"c":1.565,"h":1.57,"l":1.565,"n":25,"o":1.57,"t":"2026-10-21T18:15:00Z","v":5066,"vw":1.568281},{"c":1.57,"h":1.57,"l":1.565,"n":11,"o":1.565,"t":"2026-10-21T18:30:00Z","v":3130,"vw":1.567242},{"c":1.565,"h":1.57,"l":1.565,"n":36,"o":1.57,"t":"2026-10-21T18:45:00Z","v":3899,"vw":1.566007},{"c":1.55,"h":1.57,"l":1.55,"n":90,"o":1.565,"t":"2026-10-21T19:00:00Z","v":16388,"vw":1.559885},{"c":1.545,"h":1.55,"l":1.545,"n":31,"o":1.55,"t":"2026-10-21T19:15:00Z","v":4592,"vw":1.546707},{"c":1.545,"h":1.555,"l":1.54,"n":51,"o":1.545,"t":"2026-10-21T19:30:00Z","v":14135,"vw":1.549374},{"c":1.555,"h":1.56,"l":1.545,"n":281,"o":1.545,"t":"2026-10-21T19:45:00Z","v":51819,"vw":1.552001},{"c":1.55,"h":1.55,"l":1.55,"n":4,"o":1.55,"t":"2026-10-21T20:00:00Z","v":3910,"vw":1.55},{"c":1.575,"h":1.575,"l":1.5101,"n":12,"o":1.55,"t":"2026-10-22T13:30:00Z","v":2441,"vw":1.553768},{"c":1.59,"h":1.6,"l":1.59,"n":4,"o":1.6,"t":"2026-10-22T13:45:00Z","v":556,"vw":1.593636},{"c":1.5799,"h":1.59,"l":1.565,"n":90,"o":1.575,"t":"2026-10-22T14:00:00Z","v":54336,"vw":1.582918},{"c":1.555,"h":1.57,"l":1.555,"n":33,"o":1.56,"t":"2026-10-22T14:15:00Z","v":5057,"vw":1.564358},{"c":1.565,"h":1.565,"l":1.545,"n":35,"o":1.55,"t":"2026-10-22T14:30:00Z","v":7765,"vw":1.552097},{"c":1.56,"h":1.565,"l":1.55,"n":40,"o":1.565,"t":"2026-10-22T14:45:00Z","v":4580,"vw":1.560558},{"c":1.555,"h":1.555,"l":1.545,"n":48,"o":1.555,"t":"2026-10-22T15:00:00Z","v":5778,"vw":1.550719},{"c":1.555,"h":1.56,"l":1.55,"n":99,"o":1.555,"t":"2026-10-22T15:15:00Z","v":12634,"vw":1.557756},{"c":1.55,"h":1.56,"l":1.55,"n":64,"o":1.56,"t":"2026-10-22T15:30:00Z","v":8919,"vw":1.551713},{"c":1.56,"h":1.56,"l":1.545,"n":55,"o":1.55,"t":"2026-10-22T15:45:00Z","v":4456,"vw":1.551469},{"c":1.56,"h":1.565,"l":1.555,"n":49,"o":1.555,"t":"2026-10-22T16:00:00Z","v":32804,"vw":1.559812},{"c":1.56,"h":1.56,"l":1.551,"n":44,"o":1.56,"t":"2026-10-22T16:15:00Z","v":6241,"vw":1.554965},{"c":1.535,"h":1.56,"l":1.535,"n":69,"o":1.56,"t":"2026-10-22T16:30:00Z","v":7113,"vw":1.547531},{"c":1.525,"h":1.535,"l":1.525,"n":59,"o":1.53,"t":"2026-10-22T16:45:00Z","v":8984,"vw":1.529007},{"c":1.52,"h":1.53,"l":1.51,"n":101,"o":1.525,"t":"2026-10-22T17:00:00Z","v":15660,"vw":1.520221},{"c":1.52,"h":1.525,"l":1.52,"n":58,"o":1.525,"t":"2026-10-22T17:15:00Z","v":4089,"vw":1.521305},{"c":1.53,"h":1.53,"l":1.52,"n":31,"o":1.52,"t":"2026-10-22T17:30:00Z","v":13167,"vw":1.525524},{"c":1.525,"h":1.53,"l":1.515,"n":53,"o":1.525,"t":"2026-10-22T17:45:00Z","v":9198,"vw":1.520114},{"c":1.515,"h":1.525,"l":1.51,"n":23,"o":1.525,"t":"2026-10-22T18:00:00Z","v":5945,"vw":1.515808},{"c":1.52,"h":1.53,"l":1.51,"n":216,"o":1.515,"t":"2026-10-22T18:15:00Z","v":65657,"vw":1.51931},{"c":1.52,"h":1.53,"l":1.52,"n":32,"o":1.525,"t":"2026-10-22T18:30:00Z","v":2821,"vw":1.525812},{"c":1.525,"h":1.53,"l":1.52,"n":35,"o":1.5235,"t":"2026-10-22T18:45:00Z","v":2645,"vw":1.526068},{"c":1.535,"h":1.54,"l":1.52,"n":141,"o":1.525,"t":"2026-10-22T19:00:00Z","v":29684,"vw":1.531286},{"c":1.525,"h":1.535,"l":1.5201,"n":55,"o":1.535,"t":"2026-10-22T19:15:00Z","v":6694,"vw":1.525655},{"c":1.515,"h":1.53,"l":1.515,"n":61,"o":1.525,"t":"2026-10-22T19:30:00Z","v":8058,"vw":1.519249},{"c":1.53,"h":1.54,"l":1.51,"n":495,"o":1.515,"t":"2026-10-22T19:45:00Z","v":62407,"vw":1.528957},{"c":1.53,"h":1.53,"l":1.53,"n":3,"o":1.53,"t":"2026-10-22T20:00:00Z","v":5478,"vw":1.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.55,"premium":0.375,"strike":1.97565313097998,"iv":2.9912814264724523,"gamma":0.3094795196606706,"theta":-0.008901655691137211,"vega":0.001696437361961328,"rho":0.00036645488581810983,"breakevenPct":53.63745954117516},{"delta":0.6,"premium":0.375,"strike":1.6883686937768714,"iv":2.47841817607468,"gamma":0.3700433085649824,"theta":-0.007211085903113898,"vega":0.0016479180589227913,"rho":0.00042646554676905983,"breakevenPct":34.8606989396648},{"delta":0.65,"premium":0.6849095957214518,"strike":5.2189151486574215,"iv":5.772954189053596,"gamma":0.22187330593942106,"theta":-0.015884253472245372,"vega":0.001588670188952986,"rho":0.00029999902035523503,"breakevenPct":285.8708983254166},{"delta":0.7,"premium":0.875,"strike":5.944753156829349,"iv":8,"gamma":0.10085570789541018,"theta":-0.02069857548382384,"vega":0.0014866940052005106,"rho":0.0001961021672166926,"breakevenPct":345.73550044636266},{"delta":0.75,"premium":0.8238656991062514,"strike":4.090945761888913,"iv":6.702775515990451,"gamma":0.13178201702867529,"theta":-0.01640855692045863,"vega":0.0013475288432561207,"rho":0.00026374342734019875,"breakevenPct":221.2295072545859},{"delta":0.8,"premium":0.7256871225857284,"strike":2.3455488459685063,"iv":4.2120862713625336,"gamma":0.19789817536956894,"theta":-0.009554335826746892,"vega":0.0011796416546651072,"rho":0.0003961703932304682,"breakevenPct":100.73437702968852},{"delta":0.85,"premium":0.6996884761845367,"strike":0.9447905820171815,"iv":2.4681457769408994,"gamma":0.22903754345041943,"theta":-0.0041741351497829,"vega":0.0009890009250024664,"rho":0.00047298641728821673,"breakevenPct":7.482291385733205},{"delta":0.9,"premium":0.9165861420897601,"strike":0.7037931754558221,"iv":3.2371270510033776,"gamma":0.142474755870633,"theta":-0.0037542346961700786,"vega":0.0007217911101512711,"rho":0.00036266326467075465,"breakevenPct":5.907144937619751}],"put":[{"delta":0.4,"premium":1.0507442164648846,"strike":2.1905415350736046,"iv":2.85209734610744,"gamma":0.3326730397589796,"theta":-0.007881064043623168,"vega":0.001616661529941963,"rho":-0.0013156602093057123,"breakevenPct":25.503443228188228},{"delta":0.45,"premium":1.8371055877968483,"strike":2.9941224984785313,"iv":3.422893118977302,"gamma":0.2914093043447049,"theta":-0.009522892112441683,"vega":0.0016352467969512781,"rho":-0.001996962826176658,"breakevenPct":24.377979694007657},{"delta":0.5,"premium":2.6234669591288124,"strike":3.797703461883458,"iv":3.9936888918471647,"gamma":0.25014556893043016,"theta":-0.011164720181260199,"vega":0.0016538320639605932,"rho":-0.0026782654430476042,"breakevenPct":23.252516159827085},{"delta":0.55,"premium":3.409828330460777,"strike":4.6012844252883855,"iv":4.564484664717027,"gamma":0.2088818335161554,"theta":-0.012806548250078717,"vega":0.0016724173309699082,"rho":-0.003359568059918551,"breakevenPct":22.127052625646513},{"delta":0.6,"premium":1.5960998353479883,"strike":2.9175746475729025,"iv":2.7096734006712833,"gamma":0.4067099956845141,"theta":-0.007567444500017468,"vega":0.0016943840907616362,"rho":-0.001988425618906016,"breakevenPct":13.629097240201697},{"delta":0.65,"premium":0.6854717710385267,"strike":2.080629028051369,"iv":1.7081319622666562,"gamma":0.48379320528596814,"theta":-0.004452990188616829,"vega":0.0015855161571095267,"rho":-0.0013299868876206276,"breakevenPct":8.813251175631226},{"delta":0.7,"premium":0.763198983170309,"strike":2.1842653108937453,"iv":1.6316948957713557,"gamma":0.45923434318567025,"theta":-0.0038784274490497733,"vega":0.001438364688098636,"rho":-0.0014516791524201301,"breakevenPct":7.119847861213312},{"delta":0.75,"premium":0.8409261953020915,"strike":2.287901593736122,"iv":1.5552578292760553,"gamma":0.43467548108537224,"theta":-0.0033038647094827166,"vega":0.0012912132190877447,"rho":-0.0015733714172196328,"breakevenPct":5.426444546795395},{"delta":0.8,"premium":0.9186534074338739,"strike":2.3915378765784987,"iv":1.4788207627807546,"gamma":0.41011661898507423,"theta":-0.002729301969915659,"vega":0.0011440617500768535,"rho":-0.0016950636820191357,"breakevenPct":3.7330412323774755},{"delta":0.85,"premium":0.9963806195656562,"strike":2.495174159420875,"iv":1.4023836962854541,"gamma":0.3855577568847763,"theta":-0.002154739230348603,"vega":0.0009969102810659628,"rho":-0.001816755946818638,"breakevenPct":2.0396379179595616},{"delta":0.9,"premium":2.8640215448912456,"strike":4.382850045344693,"iv":1.7718011229144353,"gamma":0.25824783185840344,"theta":-0.0013212324542644948,"vega":0.0006990225805369935,"rho":-0.0033516771648587334,"breakevenPct":1.7146601247915396}]},"raw":{"call":[{"delta":0.55,"premium":0.375,"strike":1.97565313097998,"iv":2.9912814264724523,"gamma":0.3094795196606706,"theta":-0.008901655691137211,"vega":0.001696437361961328,"rho":0.00036645488581810983,"breakevenPct":53.63745954117516},{"delta":0.6,"premium":0.375,"strike":1.6883686937768714,"iv":2.47841817607468,"gamma":0.3700433085649824,"theta":-0.007211085903113898,"vega":0.0016479180589227913,"rho":0.00042646554676905983,"breakevenPct":34.8606989396648},{"delta":0.65,"premium":0.6849095957214518,"strike":5.2189151486574215,"iv":5.772954189053596,"gamma":0.22187330593942106,"theta":-0.015884253472245372,"vega":0.001588670188952986,"rho":0.00029999902035523503,"breakevenPct":285.8708983254166},{"delta":0.7,"premium":0.875,"strike":5.944753156829349,"iv":8,"gamma":0.10085570789541018,"theta":-0.02069857548382384,"vega":0.0014866940052005106,"rho":0.0001961021672166926,"breakevenPct":345.73550044636266},{"delta":0.75,"premium":0.8238656991062514,"strike":4.090945761888913,"iv":6.702775515990451,"gamma":0.13178201702867529,"theta":-0.01640855692045863,"vega":0.0013475288432561207,"rho":0.00026374342734019875,"breakevenPct":221.2295072545859},{"delta":0.8,"premium":0.7256871225857284,"strike":2.3455488459685063,"iv":4.2120862713625336,"gamma":0.19789817536956894,"theta":-0.009554335826746892,"vega":0.0011796416546651072,"rho":0.0003961703932304682,"breakevenPct":100.73437702968852},{"delta":0.85,"premium":0.6996884761845367,"strike":0.9447905820171815,"iv":2.4681457769408994,"gamma":0.22903754345041943,"theta":-0.0041741351497829,"vega":0.0009890009250024664,"rho":0.00047298641728821673,"breakevenPct":7.482291385733205},{"delta":0.9,"premium":0.9165861420897601,"strike":0.7037931754558221,"iv":3.2371270510033776,"gamma":0.142474755870633,"theta":-0.0037542346961700786,"vega":0.0007217911101512711,"rho":0.00036266326467075465,"breakevenPct":5.907144937619751}],"put":[{"delta":0.4,"premium":1.0507442164648846,"strike":2.1905415350736046,"iv":2.85209734610744,"gamma":0.3326730397589796,"theta":-0.007881064043623168,"vega":0.001616661529941963,"rho":-0.0013156602093057123,"breakevenPct":25.503443228188228},{"delta":0.45,"premium":1.8371055877968483,"strike":2.9941224984785313,"iv":3.422893118977302,"gamma":0.2914093043447049,"theta":-0.009522892112441683,"vega":0.0016352467969512781,"rho":-0.001996962826176658,"breakevenPct":24.377979694007657},{"delta":0.5,"premium":2.6234669591288124,"strike":3.797703461883458,"iv":3.9936888918471647,"gamma":0.25014556893043016,"theta":-0.011164720181260199,"vega":0.0016538320639605932,"rho":-0.0026782654430476042,"breakevenPct":23.252516159827085},{"delta":0.55,"premium":3.409828330460777,"strike":4.6012844252883855,"iv":4.564484664717027,"gamma":0.2088818335161554,"theta":-0.012806548250078717,"vega":0.0016724173309699082,"rho":-0.003359568059918551,"breakevenPct":22.127052625646513},{"delta":0.6,"premium":1.5960998353479883,"strike":2.9175746475729025,"iv":2.7096734006712833,"gamma":0.4067099956845141,"theta":-0.007567444500017468,"vega":0.0016943840907616362,"rho":-0.001988425618906016,"breakevenPct":13.629097240201697},{"delta":0.65,"premium":0.6854717710385267,"strike":2.080629028051369,"iv":1.7081319622666562,"gamma":0.48379320528596814,"theta":-0.004452990188616829,"vega":0.0015855161571095267,"rho":-0.0013299868876206276,"breakevenPct":8.813251175631226},{"delta":0.7,"premium":0.763198983170309,"strike":2.1842653108937453,"iv":1.6316948957713557,"gamma":0.45923434318567025,"theta":-0.0038784274490497733,"vega":0.001438364688098636,"rho":-0.0014516791524201301,"breakevenPct":7.119847861213312},{"delta":0.75,"premium":0.8409261953020915,"strike":2.287901593736122,"iv":1.5552578292760553,"gamma":0.43467548108537224,"theta":-0.0033038647094827166,"vega":0.0012912132190877447,"rho":-0.0015733714172196328,"breakevenPct":5.426444546795395},{"delta":0.8,"premium":0.9186534074338739,"strike":2.3915378765784987,"iv":1.4788207627807546,"gamma":0.41011661898507423,"theta":-0.002729301969915659,"vega":0.0011440617500768535,"rho":-0.0016950636820191357,"breakevenPct":3.7330412323774755},{"delta":0.85,"premium":0.9963806195656562,"strike":2.495174159420875,"iv":1.4023836962854541,"gamma":0.3855577568847763,"theta":-0.002154739230348603,"vega":0.0009969102810659628,"rho":-0.001816755946818638,"breakevenPct":2.0396379179595616},{"delta":0.9,"premium":2.8640215448912456,"strike":4.382850045344693,"iv":1.7718011229144353,"gamma":0.25824783185840344,"theta":-0.0013212324542644948,"vega":0.0006990225805369935,"rho":-0.0033516771648587334,"breakevenPct":1.7146601247915396}]}},"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"}}