{"symbol":"IPSC","url":"https://intraalpha.com/companies/IPSC","capturedAt":"2026-10-22T23:43:54.954Z","state":"ready","quote":{"symbol":"IPSC","last_price":1.58,"prev_close":1.61,"regular_close":1.58,"change":-0.03,"change_pct":-1.8634,"regular_change":-0.03,"regular_change_pct":-1.8634,"extended_change":0,"extended_change_pct":0,"bid":1.52,"ask":1.58,"bid_size":100,"ask_size":500,"volume":1766217,"vwap":1.648138,"open":1.61,"high":1.75,"low":1.565,"close":1.58,"trade_count":6121,"last_trade_at":"2026-10-22T20:00:00.716934214Z","last_quote_at":"2026-10-22T21:27:49.076169281Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:50.870224673-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"IPSC","fetched_at":"2026-10-22T23:43:54.563593+00:00","name":"Century Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Century Therapeutics Inc. (Ticker: IPSC) is a leading biotechnology company specializing in allogenic cell therapy, with a transformative approach to cancer treatment. Leveraging its pioneering induced pluripotent stem cell (iPSC) technology, Century is committed to developing innovative off-the-shelf therapeutics designed to improve patient outcomes and expand accessibility to care. With a diverse array of clinical-stage assets and strategic collaborations that enhance its market position, Century Therapeutics presents compelling investment opportunities in the burgeoning cell therapy landscape, positioning itself for significant growth within the biotech industry.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":291531000,"ebitda":-95223000,"pe_ratio":null,"peg_ratio":null,"book_value":1.287,"dividend_per_share":null,"dividend_yield":null,"eps":-0.91,"revenue_ttm":0,"gross_profit_ttm":-78928000,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.235,"return_on_equity_ttm":-0.496,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-1,"analyst_target_price":4.75,"analyst_number":1,"beta":1.673,"fifty_two_week_high":3.04,"fifty_two_week_low":0.435,"fifty_day_ma":1.808,"two_hundred_day_ma":2.105,"shares_outstanding":181075000,"forward_pe":null,"price_to_sales":3.717,"price_to_book":1.372,"ev_to_revenue":3.126,"ev_to_ebitda":131.51},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:54.563593+00:00"},"optionObservedAt":"2026-10-22T19:50:00.784Z","bars":[{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-15T10:55:00Z","v":110,"vw":1.4},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-15T11:05:00Z","v":100,"vw":1.42},{"c":1.41,"h":1.41,"l":1.27,"n":2,"o":1.27,"t":"2026-10-15T12:40:00Z","v":472,"vw":1.335847},{"c":1.31,"h":1.32,"l":1.31,"n":3,"o":1.32,"t":"2026-10-15T13:10:00Z","v":222,"vw":1.314525},{"c":1.4,"h":1.41,"l":1.36,"n":36,"o":1.38,"t":"2026-10-15T13:30:00Z","v":7377,"vw":1.381586},{"c":1.385,"h":1.4,"l":1.38,"n":13,"o":1.38,"t":"2026-10-15T13:35:00Z","v":783,"vw":1.389167},{"c":1.395,"h":1.395,"l":1.385,"n":30,"o":1.385,"t":"2026-10-15T13:40:00Z","v":1451,"vw":1.389533},{"c":1.455,"h":1.47,"l":1.4,"n":607,"o":1.4,"t":"2026-10-15T13:45:00Z","v":76448,"vw":1.446247},{"c":1.445,"h":1.45,"l":1.44,"n":71,"o":1.45,"t":"2026-10-15T13:50:00Z","v":1147,"vw":1.446875},{"c":1.4599,"h":1.4599,"l":1.445,"n":54,"o":1.445,"t":"2026-10-15T13:55:00Z","v":3045,"vw":1.449477},{"c":1.445,"h":1.46,"l":1.445,"n":77,"o":1.46,"t":"2026-10-15T14:00:00Z","v":12323,"vw":1.453938},{"c":1.45,"h":1.45,"l":1.445,"n":15,"o":1.45,"t":"2026-10-15T14:05:00Z","v":1734,"vw":1.449333},{"c":1.445,"h":1.45,"l":1.445,"n":36,"o":1.445,"t":"2026-10-15T14:10:00Z","v":6913,"vw":1.44553},{"c":1.475,"h":1.475,"l":1.445,"n":113,"o":1.45,"t":"2026-10-15T14:15:00Z","v":7961,"vw":1.455076},{"c":1.455,"h":1.4798,"l":1.455,"n":55,"o":1.475,"t":"2026-10-15T14:20:00Z","v":17240,"vw":1.470434},{"c":1.45,"h":1.455,"l":1.45,"n":10,"o":1.455,"t":"2026-10-15T14:25:00Z","v":755,"vw":1.4525},{"c":1.445,"h":1.45,"l":1.44,"n":43,"o":1.45,"t":"2026-10-15T14:30:00Z","v":3271,"vw":1.447302},{"c":1.47,"h":1.47,"l":1.445,"n":183,"o":1.445,"t":"2026-10-15T14:35:00Z","v":12396,"vw":1.460487},{"c":1.47,"h":1.475,"l":1.47,"n":48,"o":1.47,"t":"2026-10-15T14:40:00Z","v":5521,"vw":1.470216},{"c":1.465,"h":1.47,"l":1.46,"n":32,"o":1.465,"t":"2026-10-15T14:45:00Z","v":32109,"vw":1.465956},{"c":1.45,"h":1.465,"l":1.45,"n":79,"o":1.465,"t":"2026-10-15T14:50:00Z","v":11215,"vw":1.453046},{"c":1.44,"h":1.455,"l":1.44,"n":78,"o":1.45,"t":"2026-10-15T14:55:00Z","v":10792,"vw":1.448356},{"c":1.445,"h":1.445,"l":1.435,"n":33,"o":1.44,"t":"2026-10-15T15:00:00Z","v":4927,"vw":1.439756},{"c":1.445,"h":1.455,"l":1.445,"n":80,"o":1.445,"t":"2026-10-15T15:05:00Z","v":5894,"vw":1.448943},{"c":1.455,"h":1.455,"l":1.445,"n":30,"o":1.45,"t":"2026-10-15T15:10:00Z","v":5658,"vw":1.450284},{"c":1.465,"h":1.49,"l":1.45,"n":466,"o":1.455,"t":"2026-10-15T15:15:00Z","v":69303,"vw":1.474344},{"c":1.45,"h":1.46,"l":1.45,"n":40,"o":1.46,"t":"2026-10-15T15:20:00Z","v":4692,"vw":1.455801},{"c":1.45,"h":1.455,"l":1.45,"n":17,"o":1.45,"t":"2026-10-15T15:25:00Z","v":2222,"vw":1.450476},{"c":1.45,"h":1.455,"l":1.45,"n":22,"o":1.45,"t":"2026-10-15T15:30:00Z","v":2401,"vw":1.450696},{"c":1.445,"h":1.455,"l":1.44,"n":44,"o":1.455,"t":"2026-10-15T15:35:00Z","v":3488,"vw":1.444354},{"c":1.435,"h":1.45,"l":1.435,"n":57,"o":1.445,"t":"2026-10-15T15:40:00Z","v":5233,"vw":1.442618},{"c":1.4399,"h":1.4399,"l":1.435,"n":15,"o":1.435,"t":"2026-10-15T15:45:00Z","v":2642,"vw":1.436509},{"c":1.435,"h":1.44,"l":1.434519,"n":23,"o":1.435,"t":"2026-10-15T15:50:00Z","v":4748,"vw":1.4352},{"c":1.435,"h":1.44,"l":1.435,"n":11,"o":1.44,"t":"2026-10-15T15:55:00Z","v":1051,"vw":1.436081},{"c":1.44,"h":1.445,"l":1.44,"n":61,"o":1.44,"t":"2026-10-15T16:00:00Z","v":5917,"vw":1.441488},{"c":1.44,"h":1.445,"l":1.44,"n":23,"o":1.445,"t":"2026-10-15T16:05:00Z","v":1877,"vw":1.442557},{"c":1.425,"h":1.44,"l":1.425,"n":44,"o":1.44,"t":"2026-10-15T16:10:00Z","v":4029,"vw":1.432086},{"c":1.425,"h":1.425,"l":1.42,"n":20,"o":1.425,"t":"2026-10-15T16:15:00Z","v":932,"vw":1.423333},{"c":1.425,"h":1.425,"l":1.42,"n":24,"o":1.425,"t":"2026-10-15T16:20:00Z","v":1126,"vw":1.423128},{"c":1.42,"h":1.43,"l":1.42,"n":24,"o":1.425,"t":"2026-10-15T16:25:00Z","v":3016,"vw":1.427556},{"c":1.42,"h":1.425,"l":1.42,"n":17,"o":1.425,"t":"2026-10-15T16:30:00Z","v":1132,"vw":1.421},{"c":1.42,"h":1.425,"l":1.42,"n":23,"o":1.42,"t":"2026-10-15T16:35:00Z","v":1564,"vw":1.421487},{"c":1.42,"h":1.425,"l":1.42,"n":15,"o":1.425,"t":"2026-10-15T16:40:00Z","v":3727,"vw":1.420229},{"c":1.42,"h":1.425,"l":1.42,"n":9,"o":1.42,"t":"2026-10-15T16:45:00Z","v":808,"vw":1.422183},{"c":1.42,"h":1.42,"l":1.42,"n":5,"o":1.42,"t":"2026-10-15T16:50:00Z","v":335,"vw":1.42},{"c":1.425,"h":1.425,"l":1.42,"n":22,"o":1.42,"t":"2026-10-15T16:55:00Z","v":2136,"vw":1.423548},{"c":1.445,"h":1.45,"l":1.425,"n":129,"o":1.425,"t":"2026-10-15T17:00:00Z","v":21273,"vw":1.431284},{"c":1.445,"h":1.45,"l":1.445,"n":21,"o":1.445,"t":"2026-10-15T17:05:00Z","v":12101,"vw":1.445137},{"c":1.445,"h":1.445,"l":1.44,"n":19,"o":1.445,"t":"2026-10-15T17:10:00Z","v":1225,"vw":1.444091},{"c":1.445,"h":1.445,"l":1.44,"n":30,"o":1.445,"t":"2026-10-15T17:15:00Z","v":1814,"vw":1.441827},{"c":1.445,"h":1.4499,"l":1.44,"n":20,"o":1.445,"t":"2026-10-15T17:20:00Z","v":2295,"vw":1.44481},{"c":1.455,"h":1.455,"l":1.445,"n":38,"o":1.445,"t":"2026-10-15T17:25:00Z","v":4873,"vw":1.449437},{"c":1.455,"h":1.455,"l":1.45,"n":25,"o":1.455,"t":"2026-10-15T17:30:00Z","v":1740,"vw":1.454652},{"c":1.455,"h":1.4596,"l":1.455,"n":9,"o":1.455,"t":"2026-10-15T17:35:00Z","v":1592,"vw":1.457763},{"c":1.455,"h":1.455,"l":1.45,"n":17,"o":1.455,"t":"2026-10-15T17:40:00Z","v":1566,"vw":1.453056},{"c":1.475,"h":1.475,"l":1.46,"n":65,"o":1.46,"t":"2026-10-15T17:45:00Z","v":28153,"vw":1.463038},{"c":1.475,"h":1.475,"l":1.475,"n":4,"o":1.475,"t":"2026-10-15T17:50:00Z","v":210,"vw":1.475},{"c":1.4762,"h":1.48,"l":1.475,"n":74,"o":1.475,"t":"2026-10-15T17:55:00Z","v":12732,"vw":1.47921},{"c":1.475,"h":1.475,"l":1.475,"n":15,"o":1.475,"t":"2026-10-15T18:00:00Z","v":541,"vw":1.475},{"c":1.465,"h":1.475,"l":1.465,"n":58,"o":1.47,"t":"2026-10-15T18:05:00Z","v":4016,"vw":1.469689},{"c":1.465,"h":1.47,"l":1.465,"n":24,"o":1.465,"t":"2026-10-15T18:10:00Z","v":924,"vw":1.465708},{"c":1.4698,"h":1.4698,"l":1.4609,"n":36,"o":1.465,"t":"2026-10-15T18:15:00Z","v":2652,"vw":1.463565},{"c":1.475,"h":1.49,"l":1.465,"n":96,"o":1.465,"t":"2026-10-15T18:20:00Z","v":16758,"vw":1.475198},{"c":1.475,"h":1.48,"l":1.475,"n":14,"o":1.475,"t":"2026-10-15T18:25:00Z","v":880,"vw":1.47625},{"c":1.475,"h":1.475,"l":1.475,"n":19,"o":1.475,"t":"2026-10-15T18:30:00Z","v":1657,"vw":1.475},{"c":1.48,"h":1.48,"l":1.475,"n":23,"o":1.475,"t":"2026-10-15T18:35:00Z","v":2180,"vw":1.477667},{"c":1.475,"h":1.48,"l":1.47,"n":28,"o":1.475,"t":"2026-10-15T18:40:00Z","v":3623,"vw":1.474564},{"c":1.48,"h":1.48,"l":1.475,"n":15,"o":1.475,"t":"2026-10-15T18:45:00Z","v":1690,"vw":1.475313},{"c":1.485,"h":1.49,"l":1.475,"n":109,"o":1.475,"t":"2026-10-15T18:50:00Z","v":29200,"vw":1.478652},{"c":1.485,"h":1.49,"l":1.485,"n":13,"o":1.485,"t":"2026-10-15T18:55:00Z","v":2015,"vw":1.48525},{"c":1.495,"h":1.5,"l":1.49,"n":21,"o":1.49,"t":"2026-10-15T19:00:00Z","v":3351,"vw":1.492323},{"c":1.495,"h":1.5,"l":1.495,"n":21,"o":1.5,"t":"2026-10-15T19:05:00Z","v":1134,"vw":1.496111},{"c":1.495,"h":1.5,"l":1.495,"n":43,"o":1.495,"t":"2026-10-15T19:10:00Z","v":8424,"vw":1.49765},{"c":1.495,"h":1.5,"l":1.495,"n":32,"o":1.495,"t":"2026-10-15T19:15:00Z","v":1784,"vw":1.496628},{"c":1.485,"h":1.5,"l":1.48,"n":268,"o":1.495,"t":"2026-10-15T19:20:00Z","v":48522,"vw":1.495864},{"c":1.465,"h":1.49,"l":1.46,"n":198,"o":1.485,"t":"2026-10-15T19:25:00Z","v":19324,"vw":1.474003},{"c":1.475,"h":1.48,"l":1.46,"n":179,"o":1.465,"t":"2026-10-15T19:30:00Z","v":22928,"vw":1.470135},{"c":1.465,"h":1.48,"l":1.465,"n":158,"o":1.475,"t":"2026-10-15T19:35:00Z","v":21185,"vw":1.47063},{"c":1.475,"h":1.475,"l":1.465,"n":127,"o":1.465,"t":"2026-10-15T19:40:00Z","v":13353,"vw":1.4723},{"c":1.455,"h":1.48,"l":1.455,"n":259,"o":1.475,"t":"2026-10-15T19:45:00Z","v":29253,"vw":1.467645},{"c":1.475,"h":1.485,"l":1.455,"n":352,"o":1.455,"t":"2026-10-15T19:50:00Z","v":42651,"vw":1.467434},{"c":1.505,"h":1.52,"l":1.475,"n":704,"o":1.48,"t":"2026-10-15T19:55:00Z","v":128379,"vw":1.493602},{"c":1.47,"h":1.5,"l":1.47,"n":7,"o":1.5,"t":"2026-10-15T20:00:00Z","v":73467,"vw":1.499955},{"c":1.5095,"h":1.5095,"l":1.5095,"n":1,"o":1.5095,"t":"2026-10-15T20:20:00Z","v":500,"vw":1.5095},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-15T20:50:00Z","v":600,"vw":1.48},{"c":1.49,"h":1.55,"l":1.46,"n":68,"o":1.5,"t":"2026-10-16T13:30:00Z","v":24025,"vw":1.513862},{"c":1.46,"h":1.485,"l":1.46,"n":25,"o":1.48,"t":"2026-10-16T13:35:00Z","v":3468,"vw":1.467758},{"c":1.47,"h":1.48,"l":1.46,"n":39,"o":1.46,"t":"2026-10-16T13:40:00Z","v":5285,"vw":1.470467},{"c":1.465,"h":1.47,"l":1.465,"n":6,"o":1.47,"t":"2026-10-16T13:45:00Z","v":600,"vw":1.468333},{"c":1.49,"h":1.49,"l":1.47,"n":232,"o":1.47,"t":"2026-10-16T13:50:00Z","v":21587,"vw":1.473735},{"c":1.475,"h":1.48,"l":1.47,"n":33,"o":1.48,"t":"2026-10-16T13:55:00Z","v":2346,"vw":1.476666},{"c":1.47,"h":1.5,"l":1.46,"n":178,"o":1.48,"t":"2026-10-16T14:00:00Z","v":30712,"vw":1.473555},{"c":1.46,"h":1.465,"l":1.46,"n":19,"o":1.465,"t":"2026-10-16T14:05:00Z","v":2640,"vw":1.460404},{"c":1.485,"h":1.49,"l":1.455,"n":65,"o":1.46,"t":"2026-10-16T14:10:00Z","v":16370,"vw":1.469969},{"c":1.475,"h":1.485,"l":1.475,"n":35,"o":1.485,"t":"2026-10-16T14:15:00Z","v":3698,"vw":1.481428},{"c":1.485,"h":1.49,"l":1.475,"n":35,"o":1.475,"t":"2026-10-16T14:20:00Z","v":2627,"vw":1.481107},{"c":1.475,"h":1.49,"l":1.475,"n":22,"o":1.485,"t":"2026-10-16T14:25:00Z","v":2554,"vw":1.47936},{"c":1.49,"h":1.49,"l":1.475,"n":27,"o":1.475,"t":"2026-10-16T14:30:00Z","v":6726,"vw":1.486997},{"c":1.485,"h":1.49,"l":1.48,"n":32,"o":1.485,"t":"2026-10-16T14:35:00Z","v":10273,"vw":1.481105},{"c":1.485,"h":1.49,"l":1.485,"n":27,"o":1.485,"t":"2026-10-16T14:40:00Z","v":7350,"vw":1.485285},{"c":1.49,"h":1.49,"l":1.48,"n":9,"o":1.49,"t":"2026-10-16T14:45:00Z","v":1435,"vw":1.483846},{"c":1.485,"h":1.495,"l":1.485,"n":48,"o":1.485,"t":"2026-10-16T14:50:00Z","v":8112,"vw":1.489741},{"c":1.485,"h":1.49,"l":1.485,"n":11,"o":1.485,"t":"2026-10-16T14:55:00Z","v":5700,"vw":1.489545},{"c":1.475,"h":1.48,"l":1.475,"n":18,"o":1.48,"t":"2026-10-16T15:00:00Z","v":1831,"vw":1.477812},{"c":1.475,"h":1.485,"l":1.475,"n":55,"o":1.48,"t":"2026-10-16T15:05:00Z","v":8232,"vw":1.479408},{"c":1.465,"h":1.47,"l":1.46,"n":55,"o":1.47,"t":"2026-10-16T15:10:00Z","v":6539,"vw":1.468289},{"c":1.45,"h":1.46,"l":1.45,"n":27,"o":1.46,"t":"2026-10-16T15:15:00Z","v":3145,"vw":1.454341},{"c":1.455,"h":1.47,"l":1.45,"n":88,"o":1.45,"t":"2026-10-16T15:20:00Z","v":8040,"vw":1.461707},{"c":1.47,"h":1.47,"l":1.455,"n":32,"o":1.455,"t":"2026-10-16T15:25:00Z","v":2205,"vw":1.458489},{"c":1.465,"h":1.47,"l":1.465,"n":20,"o":1.465,"t":"2026-10-16T15:30:00Z","v":1536,"vw":1.46541},{"c":1.45,"h":1.47,"l":1.45,"n":44,"o":1.47,"t":"2026-10-16T15:35:00Z","v":3389,"vw":1.46},{"c":1.44,"h":1.455,"l":1.44,"n":18,"o":1.45,"t":"2026-10-16T15:40:00Z","v":1698,"vw":1.45},{"c":1.44,"h":1.445,"l":1.44,"n":10,"o":1.445,"t":"2026-10-16T15:45:00Z","v":1274,"vw":1.442083},{"c":1.44,"h":1.445,"l":1.43,"n":57,"o":1.44,"t":"2026-10-16T15:50:00Z","v":6998,"vw":1.436313},{"c":1.44,"h":1.44,"l":1.44,"n":12,"o":1.44,"t":"2026-10-16T15:55:00Z","v":618,"vw":1.44},{"c":1.46,"h":1.46,"l":1.44,"n":53,"o":1.44,"t":"2026-10-16T16:00:00Z","v":15254,"vw":1.450946},{"c":1.455,"h":1.46,"l":1.45,"n":43,"o":1.46,"t":"2026-10-16T16:05:00Z","v":5753,"vw":1.454647},{"c":1.46,"h":1.46,"l":1.455,"n":25,"o":1.46,"t":"2026-10-16T16:10:00Z","v":1804,"vw":1.456455},{"c":1.455,"h":1.46,"l":1.455,"n":16,"o":1.455,"t":"2026-10-16T16:15:00Z","v":1413,"vw":1.455833},{"c":1.455,"h":1.46,"l":1.455,"n":24,"o":1.455,"t":"2026-10-16T16:20:00Z","v":1959,"vw":1.456529},{"c":1.44,"h":1.46,"l":1.44,"n":45,"o":1.455,"t":"2026-10-16T16:25:00Z","v":5362,"vw":1.45019},{"c":1.435,"h":1.445,"l":1.435,"n":29,"o":1.44,"t":"2026-10-16T16:30:00Z","v":2458,"vw":1.438246},{"c":1.43,"h":1.44,"l":1.43,"n":11,"o":1.44,"t":"2026-10-16T16:35:00Z","v":16509,"vw":1.439329},{"c":1.425,"h":1.43,"l":1.425,"n":34,"o":1.43,"t":"2026-10-16T16:40:00Z","v":2926,"vw":1.427134},{"c":1.425,"h":1.425,"l":1.425,"n":12,"o":1.425,"t":"2026-10-16T16:45:00Z","v":1209,"vw":1.425},{"c":1.4303,"h":1.435,"l":1.425,"n":50,"o":1.425,"t":"2026-10-16T16:50:00Z","v":6314,"vw":1.429327},{"c":1.435,"h":1.435,"l":1.435,"n":2,"o":1.435,"t":"2026-10-16T16:55:00Z","v":1260,"vw":1.435},{"c":1.445,"h":1.445,"l":1.43,"n":44,"o":1.435,"t":"2026-10-16T17:00:00Z","v":14741,"vw":1.439296},{"c":1.43,"h":1.45,"l":1.43,"n":33,"o":1.445,"t":"2026-10-16T17:05:00Z","v":3032,"vw":1.43839},{"c":1.425,"h":1.435,"l":1.425,"n":34,"o":1.435,"t":"2026-10-16T17:10:00Z","v":6199,"vw":1.42901},{"c":1.425,"h":1.425,"l":1.42,"n":27,"o":1.425,"t":"2026-10-16T17:15:00Z","v":3499,"vw":1.424678},{"c":1.435,"h":1.4376,"l":1.425,"n":58,"o":1.425,"t":"2026-10-16T17:20:00Z","v":9721,"vw":1.432354},{"c":1.43,"h":1.435,"l":1.43,"n":48,"o":1.435,"t":"2026-10-16T17:25:00Z","v":1600,"vw":1.431154},{"c":1.44,"h":1.44,"l":1.43,"n":17,"o":1.43,"t":"2026-10-16T17:30:00Z","v":1279,"vw":1.433636},{"c":1.43,"h":1.44,"l":1.43,"n":115,"o":1.435,"t":"2026-10-16T17:35:00Z","v":11422,"vw":1.430947},{"c":1.43,"h":1.435,"l":1.43,"n":28,"o":1.43,"t":"2026-10-16T17:40:00Z","v":1393,"vw":1.432727},{"c":1.43,"h":1.435,"l":1.425,"n":78,"o":1.43,"t":"2026-10-16T17:45:00Z","v":5758,"vw":1.429019},{"c":1.425,"h":1.43,"l":1.425,"n":115,"o":1.43,"t":"2026-10-16T17:50:00Z","v":18137,"vw":1.429542},{"c":1.425,"h":1.43,"l":1.425,"n":18,"o":1.425,"t":"2026-10-16T17:55:00Z","v":1249,"vw":1.425455},{"c":1.425,"h":1.43,"l":1.4211,"n":36,"o":1.425,"t":"2026-10-16T18:00:00Z","v":3842,"vw":1.426227},{"c":1.43,"h":1.43,"l":1.425,"n":6,"o":1.425,"t":"2026-10-16T18:05:00Z","v":600,"vw":1.428},{"c":1.425,"h":1.43,"l":1.425,"n":13,"o":1.425,"t":"2026-10-16T18:10:00Z","v":975,"vw":1.425625},{"c":1.425,"h":1.43,"l":1.425,"n":14,"o":1.425,"t":"2026-10-16T18:15:00Z","v":1179,"vw":1.426},{"c":1.445,"h":1.445,"l":1.425,"n":75,"o":1.425,"t":"2026-10-16T18:20:00Z","v":20442,"vw":1.439143},{"c":1.455,"h":1.46,"l":1.45,"n":38,"o":1.45,"t":"2026-10-16T18:25:00Z","v":4656,"vw":1.452284},{"c":1.445,"h":1.46,"l":1.445,"n":133,"o":1.455,"t":"2026-10-16T18:30:00Z","v":31817,"vw":1.452006},{"c":1.44,"h":1.45,"l":1.43,"n":178,"o":1.445,"t":"2026-10-16T18:35:00Z","v":33345,"vw":1.437412},{"c":1.445,"h":1.45,"l":1.44,"n":34,"o":1.445,"t":"2026-10-16T18:40:00Z","v":3246,"vw":1.44299},{"c":1.45,"h":1.45,"l":1.44,"n":11,"o":1.445,"t":"2026-10-16T18:45:00Z","v":891,"vw":1.446667},{"c":1.44,"h":1.445,"l":1.43,"n":59,"o":1.445,"t":"2026-10-16T18:50:00Z","v":3860,"vw":1.435157},{"c":1.42,"h":1.43,"l":1.42,"n":21,"o":1.43,"t":"2026-10-16T18:55:00Z","v":2738,"vw":1.423374},{"c":1.415,"h":1.43,"l":1.415,"n":37,"o":1.43,"t":"2026-10-16T19:00:00Z","v":12554,"vw":1.428625},{"c":1.415,"h":1.42,"l":1.415,"n":45,"o":1.415,"t":"2026-10-16T19:05:00Z","v":4456,"vw":1.419114},{"c":1.41,"h":1.415,"l":1.41,"n":22,"o":1.415,"t":"2026-10-16T19:10:00Z","v":2035,"vw":1.413529},{"c":1.415,"h":1.42,"l":1.41,"n":35,"o":1.41,"t":"2026-10-16T19:15:00Z","v":2861,"vw":1.413365},{"c":1.41,"h":1.42,"l":1.41,"n":133,"o":1.41,"t":"2026-10-16T19:20:00Z","v":34407,"vw":1.417668},{"c":1.4,"h":1.41,"l":1.4,"n":66,"o":1.41,"t":"2026-10-16T19:25:00Z","v":6667,"vw":1.404834},{"c":1.4,"h":1.41,"l":1.395,"n":83,"o":1.405,"t":"2026-10-16T19:30:00Z","v":17743,"vw":1.406757},{"c":1.415,"h":1.415,"l":1.39,"n":144,"o":1.4,"t":"2026-10-16T19:35:00Z","v":26136,"vw":1.399605},{"c":1.4,"h":1.416,"l":1.4,"n":62,"o":1.416,"t":"2026-10-16T19:40:00Z","v":7961,"vw":1.412593},{"c":1.39,"h":1.405,"l":1.39,"n":294,"o":1.405,"t":"2026-10-16T19:45:00Z","v":39280,"vw":1.398566},{"c":1.38,"h":1.39,"l":1.37,"n":96,"o":1.39,"t":"2026-10-16T19:50:00Z","v":12056,"vw":1.382714},{"c":1.3799,"h":1.38,"l":1.37,"n":364,"o":1.37,"t":"2026-10-16T19:55:00Z","v":30512,"vw":1.373207},{"c":1.38,"h":1.38,"l":1.37,"n":3,"o":1.37,"t":"2026-10-16T20:00:00Z","v":71698,"vw":1.370042},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-16T21:20:00Z","v":1000,"vw":1.4},{"c":1.38,"h":1.38,"l":1.38,"n":3,"o":1.38,"t":"2026-10-19T12:40:00Z","v":1490,"vw":1.38},{"c":1.35,"h":1.42,"l":1.32,"n":35,"o":1.38,"t":"2026-10-19T13:30:00Z","v":17005,"vw":1.37758},{"c":1.38,"h":1.39,"l":1.36,"n":18,"o":1.39,"t":"2026-10-19T13:35:00Z","v":1285,"vw":1.3825},{"c":1.355,"h":1.37,"l":1.355,"n":21,"o":1.37,"t":"2026-10-19T13:40:00Z","v":1319,"vw":1.360728},{"c":1.35,"h":1.36,"l":1.35,"n":72,"o":1.35,"t":"2026-10-19T13:45:00Z","v":14309,"vw":1.356126},{"c":1.33,"h":1.34,"l":1.33,"n":19,"o":1.34,"t":"2026-10-19T13:50:00Z","v":2095,"vw":1.331571},{"c":1.33,"h":1.3327,"l":1.325,"n":24,"o":1.33,"t":"2026-10-19T13:55:00Z","v":2016,"vw":1.328761},{"c":1.33,"h":1.33,"l":1.325,"n":10,"o":1.325,"t":"2026-10-19T14:00:00Z","v":748,"vw":1.328334},{"c":1.35,"h":1.35,"l":1.325,"n":46,"o":1.33,"t":"2026-10-19T14:05:00Z","v":3491,"vw":1.337143},{"c":1.34,"h":1.345,"l":1.34,"n":11,"o":1.34,"t":"2026-10-19T14:10:00Z","v":2040,"vw":1.340669},{"c":1.37,"h":1.37,"l":1.345,"n":44,"o":1.345,"t":"2026-10-19T14:15:00Z","v":3868,"vw":1.356492},{"c":1.365,"h":1.37,"l":1.36,"n":30,"o":1.365,"t":"2026-10-19T14:20:00Z","v":7478,"vw":1.36625},{"c":1.365,"h":1.365,"l":1.36,"n":25,"o":1.36,"t":"2026-10-19T14:25:00Z","v":2197,"vw":1.362416},{"c":1.355,"h":1.365,"l":1.355,"n":66,"o":1.365,"t":"2026-10-19T14:30:00Z","v":11445,"vw":1.356574},{"c":1.37,"h":1.375,"l":1.355,"n":80,"o":1.36,"t":"2026-10-19T14:35:00Z","v":13236,"vw":1.368409},{"c":1.365,"h":1.37,"l":1.365,"n":27,"o":1.365,"t":"2026-10-19T14:40:00Z","v":2439,"vw":1.366116},{"c":1.345,"h":1.3601,"l":1.345,"n":80,"o":1.36,"t":"2026-10-19T14:45:00Z","v":34600,"vw":1.353144},{"c":1.35,"h":1.35,"l":1.345,"n":8,"o":1.345,"t":"2026-10-19T14:50:00Z","v":707,"vw":1.348571},{"c":1.36,"h":1.36,"l":1.355,"n":6,"o":1.355,"t":"2026-10-19T14:55:00Z","v":442,"vw":1.356667},{"c":1.355,"h":1.36,"l":1.35,"n":34,"o":1.36,"t":"2026-10-19T15:00:00Z","v":3119,"vw":1.352774},{"c":1.355,"h":1.355,"l":1.35,"n":21,"o":1.35,"t":"2026-10-19T15:05:00Z","v":1880,"vw":1.353288},{"c":1.355,"h":1.355,"l":1.355,"n":8,"o":1.355,"t":"2026-10-19T15:10:00Z","v":394,"vw":1.355},{"c":1.355,"h":1.355,"l":1.355,"n":12,"o":1.355,"t":"2026-10-19T15:15:00Z","v":706,"vw":1.355},{"c":1.365,"h":1.365,"l":1.355,"n":35,"o":1.355,"t":"2026-10-19T15:20:00Z","v":3418,"vw":1.362481},{"c":1.4,"h":1.4,"l":1.37,"n":92,"o":1.37,"t":"2026-10-19T15:25:00Z","v":11909,"vw":1.389224},{"c":1.395,"h":1.4,"l":1.39,"n":50,"o":1.4,"t":"2026-10-19T15:30:00Z","v":7452,"vw":1.394745},{"c":1.395,"h":1.4,"l":1.395,"n":44,"o":1.395,"t":"2026-10-19T15:35:00Z","v":1655,"vw":1.395632},{"c":1.425,"h":1.435,"l":1.4,"n":67,"o":1.4,"t":"2026-10-19T15:40:00Z","v":13377,"vw":1.41412},{"c":1.425,"h":1.425,"l":1.425,"n":17,"o":1.425,"t":"2026-10-19T15:45:00Z","v":1068,"vw":1.425},{"c":1.43,"h":1.43,"l":1.425,"n":13,"o":1.425,"t":"2026-10-19T15:50:00Z","v":2013,"vw":1.427354},{"c":1.42,"h":1.425,"l":1.415,"n":112,"o":1.425,"t":"2026-10-19T15:55:00Z","v":20545,"vw":1.420843},{"c":1.415,"h":1.425,"l":1.415,"n":29,"o":1.425,"t":"2026-10-19T16:00:00Z","v":4050,"vw":1.421535},{"c":1.415,"h":1.415,"l":1.415,"n":4,"o":1.415,"t":"2026-10-19T16:05:00Z","v":290,"vw":1.415},{"c":1.42,"h":1.42,"l":1.415,"n":22,"o":1.415,"t":"2026-10-19T16:10:00Z","v":2565,"vw":1.417549},{"c":1.425,"h":1.425,"l":1.425,"n":1,"o":1.425,"t":"2026-10-19T16:15:00Z","v":200,"vw":1.425},{"c":1.425,"h":1.425,"l":1.425,"n":6,"o":1.425,"t":"2026-10-19T16:20:00Z","v":730,"vw":1.425},{"c":1.43,"h":1.43,"l":1.425,"n":14,"o":1.43,"t":"2026-10-19T16:25:00Z","v":2436,"vw":1.428517},{"c":1.435,"h":1.435,"l":1.43,"n":20,"o":1.43,"t":"2026-10-19T16:30:00Z","v":2224,"vw":1.432209},{"c":1.44,"h":1.44,"l":1.435,"n":27,"o":1.435,"t":"2026-10-19T16:35:00Z","v":1898,"vw":1.439386},{"c":1.45,"h":1.45,"l":1.45,"n":13,"o":1.45,"t":"2026-10-19T16:40:00Z","v":613,"vw":1.45},{"c":1.435,"h":1.445,"l":1.435,"n":48,"o":1.445,"t":"2026-10-19T16:45:00Z","v":3692,"vw":1.440769},{"c":1.435,"h":1.435,"l":1.43,"n":11,"o":1.435,"t":"2026-10-19T16:50:00Z","v":1926,"vw":1.433276},{"c":1.435,"h":1.44,"l":1.435,"n":6,"o":1.44,"t":"2026-10-19T16:55:00Z","v":495,"vw":1.438333},{"c":1.435,"h":1.435,"l":1.435,"n":12,"o":1.435,"t":"2026-10-19T17:00:00Z","v":590,"vw":1.435},{"c":1.435,"h":1.435,"l":1.435,"n":7,"o":1.435,"t":"2026-10-19T17:05:00Z","v":525,"vw":1.435},{"c":1.435,"h":1.435,"l":1.435,"n":2,"o":1.435,"t":"2026-10-19T17:10:00Z","v":220,"vw":1.435},{"c":1.44,"h":1.44,"l":1.435,"n":8,"o":1.435,"t":"2026-10-19T17:15:00Z","v":600,"vw":1.436163},{"c":1.435,"h":1.435,"l":1.435,"n":3,"o":1.435,"t":"2026-10-19T17:20:00Z","v":170,"vw":1.435},{"c":1.435,"h":1.435,"l":1.4301,"n":10,"o":1.435,"t":"2026-10-19T17:25:00Z","v":975,"vw":1.432889},{"c":1.435,"h":1.44,"l":1.435,"n":9,"o":1.44,"t":"2026-10-19T17:30:00Z","v":580,"vw":1.43625},{"c":1.435,"h":1.435,"l":1.43,"n":41,"o":1.435,"t":"2026-10-19T17:35:00Z","v":5369,"vw":1.43262},{"c":1.44,"h":1.44,"l":1.43,"n":66,"o":1.435,"t":"2026-10-19T17:40:00Z","v":8197,"vw":1.431568},{"c":1.44,"h":1.44,"l":1.435,"n":5,"o":1.435,"t":"2026-10-19T17:45:00Z","v":403,"vw":1.436563},{"c":1.445,"h":1.45,"l":1.435,"n":28,"o":1.435,"t":"2026-10-19T17:50:00Z","v":4960,"vw":1.440793},{"c":1.445,"h":1.45,"l":1.445,"n":21,"o":1.445,"t":"2026-10-19T17:55:00Z","v":2586,"vw":1.4466},{"c":1.4301,"h":1.445,"l":1.4301,"n":59,"o":1.445,"t":"2026-10-19T18:00:00Z","v":5728,"vw":1.439791},{"c":1.44,"h":1.44,"l":1.435,"n":79,"o":1.435,"t":"2026-10-19T18:05:00Z","v":2741,"vw":1.439426},{"c":1.435,"h":1.435,"l":1.435,"n":2,"o":1.435,"t":"2026-10-19T18:10:00Z","v":149,"vw":1.435},{"c":1.435,"h":1.44,"l":1.435,"n":13,"o":1.435,"t":"2026-10-19T18:15:00Z","v":979,"vw":1.437976},{"c":1.465,"h":1.465,"l":1.435,"n":56,"o":1.44,"t":"2026-10-19T18:20:00Z","v":6776,"vw":1.451168},{"c":1.4701,"h":1.48,"l":1.46,"n":43,"o":1.465,"t":"2026-10-19T18:25:00Z","v":5777,"vw":1.468959},{"c":1.49,"h":1.5,"l":1.48,"n":84,"o":1.48,"t":"2026-10-19T18:30:00Z","v":10538,"vw":1.487618},{"c":1.475,"h":1.49,"l":1.475,"n":49,"o":1.49,"t":"2026-10-19T18:35:00Z","v":5276,"vw":1.480461},{"c":1.49,"h":1.49,"l":1.475,"n":26,"o":1.475,"t":"2026-10-19T18:40:00Z","v":2640,"vw":1.482526},{"c":1.47,"h":1.485,"l":1.47,"n":72,"o":1.485,"t":"2026-10-19T18:45:00Z","v":10560,"vw":1.476459},{"c":1.47,"h":1.48,"l":1.47,"n":116,"o":1.475,"t":"2026-10-19T18:50:00Z","v":22024,"vw":1.472265},{"c":1.485,"h":1.49,"l":1.47,"n":58,"o":1.47,"t":"2026-10-19T18:55:00Z","v":15256,"vw":1.48052},{"c":1.475,"h":1.485,"l":1.475,"n":45,"o":1.485,"t":"2026-10-19T19:00:00Z","v":5990,"vw":1.479258},{"c":1.485,"h":1.485,"l":1.475,"n":36,"o":1.475,"t":"2026-10-19T19:05:00Z","v":3151,"vw":1.48},{"c":1.485,"h":1.485,"l":1.485,"n":11,"o":1.485,"t":"2026-10-19T19:10:00Z","v":623,"vw":1.485},{"c":1.495,"h":1.495,"l":1.49,"n":26,"o":1.49,"t":"2026-10-19T19:15:00Z","v":8871,"vw":1.490058},{"c":1.49,"h":1.5,"l":1.485,"n":83,"o":1.495,"t":"2026-10-19T19:20:00Z","v":9737,"vw":1.490328},{"c":1.5,"h":1.5,"l":1.485,"n":50,"o":1.4898,"t":"2026-10-19T19:25:00Z","v":6186,"vw":1.4926},{"c":1.495,"h":1.505,"l":1.495,"n":45,"o":1.495,"t":"2026-10-19T19:30:00Z","v":14454,"vw":1.499672},{"c":1.495,"h":1.5,"l":1.485,"n":111,"o":1.495,"t":"2026-10-19T19:35:00Z","v":17800,"vw":1.491819},{"c":1.49,"h":1.495,"l":1.485,"n":172,"o":1.495,"t":"2026-10-19T19:40:00Z","v":20674,"vw":1.490493},{"c":1.49,"h":1.495,"l":1.49,"n":144,"o":1.495,"t":"2026-10-19T19:45:00Z","v":10412,"vw":1.49057},{"c":1.495,"h":1.495,"l":1.485,"n":180,"o":1.495,"t":"2026-10-19T19:50:00Z","v":14788,"vw":1.490632},{"c":1.485,"h":1.505,"l":1.47,"n":566,"o":1.498,"t":"2026-10-19T19:55:00Z","v":65537,"vw":1.491235},{"c":1.47,"h":1.47,"l":1.47,"n":3,"o":1.47,"t":"2026-10-19T20:00:00Z","v":69819,"vw":1.47},{"c":1.52,"h":1.52,"l":1.52,"n":2,"o":1.52,"t":"2026-10-19T22:00:00Z","v":1000,"vw":1.52},{"c":1.4001,"h":1.49,"l":1.4,"n":9,"o":1.49,"t":"2026-10-20T13:30:00Z","v":6558,"vw":1.48507},{"c":1.525,"h":1.54,"l":1.465,"n":32,"o":1.5,"t":"2026-10-20T13:35:00Z","v":7506,"vw":1.510081},{"c":1.535,"h":1.555,"l":1.535,"n":5,"o":1.555,"t":"2026-10-20T13:40:00Z","v":308,"vw":1.541667},{"c":1.56,"h":1.56,"l":1.52,"n":16,"o":1.54,"t":"2026-10-20T13:45:00Z","v":8695,"vw":1.539771},{"c":1.57,"h":1.57,"l":1.55,"n":48,"o":1.55,"t":"2026-10-20T13:50:00Z","v":4886,"vw":1.564063},{"c":1.565,"h":1.575,"l":1.56,"n":56,"o":1.575,"t":"2026-10-20T13:55:00Z","v":20460,"vw":1.565593},{"c":1.565,"h":1.575,"l":1.56,"n":37,"o":1.565,"t":"2026-10-20T14:00:00Z","v":3893,"vw":1.56745},{"c":1.57,"h":1.575,"l":1.56,"n":30,"o":1.565,"t":"2026-10-20T14:05:00Z","v":3293,"vw":1.570034},{"c":1.585,"h":1.585,"l":1.56,"n":65,"o":1.575,"t":"2026-10-20T14:10:00Z","v":22507,"vw":1.570892},{"c":1.6,"h":1.6,"l":1.585,"n":24,"o":1.585,"t":"2026-10-20T14:15:00Z","v":4613,"vw":1.593347},{"c":1.6,"h":1.6,"l":1.59,"n":19,"o":1.6,"t":"2026-10-20T14:20:00Z","v":2480,"vw":1.59555},{"c":1.605,"h":1.605,"l":1.595,"n":33,"o":1.595,"t":"2026-10-20T14:25:00Z","v":16609,"vw":1.600801},{"c":1.595,"h":1.605,"l":1.595,"n":19,"o":1.605,"t":"2026-10-20T14:30:00Z","v":3129,"vw":1.5985},{"c":1.6201,"h":1.63,"l":1.595,"n":109,"o":1.595,"t":"2026-10-20T14:35:00Z","v":26121,"vw":1.61553},{"c":1.64,"h":1.65,"l":1.63,"n":166,"o":1.63,"t":"2026-10-20T14:40:00Z","v":20236,"vw":1.641781},{"c":1.645,"h":1.655,"l":1.645,"n":77,"o":1.645,"t":"2026-10-20T14:45:00Z","v":9853,"vw":1.65038},{"c":1.66,"h":1.66,"l":1.645,"n":44,"o":1.645,"t":"2026-10-20T14:50:00Z","v":24634,"vw":1.658453},{"c":1.665,"h":1.67,"l":1.655,"n":37,"o":1.655,"t":"2026-10-20T14:55:00Z","v":3373,"vw":1.663716},{"c":1.655,"h":1.67,"l":1.65,"n":43,"o":1.67,"t":"2026-10-20T15:00:00Z","v":9004,"vw":1.655814},{"c":1.66,"h":1.67,"l":1.65,"n":65,"o":1.66,"t":"2026-10-20T15:05:00Z","v":7035,"vw":1.659263},{"c":1.66,"h":1.665,"l":1.65,"n":118,"o":1.66,"t":"2026-10-20T15:10:00Z","v":14204,"vw":1.658782},{"c":1.66,"h":1.665,"l":1.655,"n":60,"o":1.655,"t":"2026-10-20T15:15:00Z","v":6372,"vw":1.65953},{"c":1.67,"h":1.67,"l":1.65,"n":40,"o":1.66,"t":"2026-10-20T15:20:00Z","v":2718,"vw":1.657154},{"c":1.67,"h":1.67,"l":1.665,"n":30,"o":1.67,"t":"2026-10-20T15:25:00Z","v":4416,"vw":1.666711},{"c":1.675,"h":1.675,"l":1.665,"n":65,"o":1.665,"t":"2026-10-20T15:30:00Z","v":15693,"vw":1.670298},{"c":1.67,"h":1.679,"l":1.67,"n":28,"o":1.675,"t":"2026-10-20T15:35:00Z","v":2021,"vw":1.674955},{"c":1.68,"h":1.68,"l":1.67,"n":12,"o":1.675,"t":"2026-10-20T15:40:00Z","v":1216,"vw":1.672005},{"c":1.67,"h":1.675,"l":1.665,"n":18,"o":1.675,"t":"2026-10-20T15:45:00Z","v":2677,"vw":1.671353},{"c":1.665,"h":1.67,"l":1.665,"n":37,"o":1.6676,"t":"2026-10-20T15:50:00Z","v":3833,"vw":1.667181},{"c":1.67,"h":1.67,"l":1.665,"n":12,"o":1.665,"t":"2026-10-20T15:55:00Z","v":630,"vw":1.667381},{"c":1.655,"h":1.66,"l":1.65,"n":35,"o":1.66,"t":"2026-10-20T16:00:00Z","v":3309,"vw":1.653006},{"c":1.72,"h":1.735,"l":1.645,"n":932,"o":1.65,"t":"2026-10-20T16:05:00Z","v":181676,"vw":1.704219},{"c":1.705,"h":1.72,"l":1.7,"n":114,"o":1.71,"t":"2026-10-20T16:10:00Z","v":29457,"vw":1.70708},{"c":1.715,"h":1.715,"l":1.7,"n":130,"o":1.705,"t":"2026-10-20T16:15:00Z","v":28811,"vw":1.707289},{"c":1.74,"h":1.745,"l":1.71,"n":182,"o":1.71,"t":"2026-10-20T16:20:00Z","v":45674,"vw":1.723867},{"c":1.735,"h":1.74,"l":1.731,"n":42,"o":1.7399,"t":"2026-10-20T16:25:00Z","v":8443,"vw":1.736505},{"c":1.74,"h":1.745,"l":1.735,"n":101,"o":1.735,"t":"2026-10-20T16:30:00Z","v":9552,"vw":1.740479},{"c":1.665,"h":1.74,"l":1.6612,"n":492,"o":1.735,"t":"2026-10-20T16:35:00Z","v":74029,"vw":1.701629},{"c":1.6785,"h":1.68,"l":1.665,"n":89,"o":1.67,"t":"2026-10-20T16:40:00Z","v":31962,"vw":1.669193},{"c":1.6618,"h":1.675,"l":1.6618,"n":64,"o":1.675,"t":"2026-10-20T16:45:00Z","v":10474,"vw":1.667286},{"c":1.655,"h":1.67,"l":1.655,"n":18,"o":1.67,"t":"2026-10-20T16:50:00Z","v":4008,"vw":1.665138},{"c":1.6588,"h":1.665,"l":1.655,"n":73,"o":1.66,"t":"2026-10-20T16:55:00Z","v":33970,"vw":1.659023},{"c":1.655,"h":1.655,"l":1.65,"n":20,"o":1.655,"t":"2026-10-20T17:00:00Z","v":9822,"vw":1.653346},{"c":1.655,"h":1.69,"l":1.65,"n":359,"o":1.655,"t":"2026-10-20T17:05:00Z","v":188860,"vw":1.665356},{"c":1.65,"h":1.655,"l":1.65,"n":18,"o":1.655,"t":"2026-10-20T17:10:00Z","v":1788,"vw":1.652709},{"c":1.655,"h":1.665,"l":1.65,"n":113,"o":1.65,"t":"2026-10-20T17:15:00Z","v":28450,"vw":1.658653},{"c":1.65,"h":1.655,"l":1.65,"n":4,"o":1.655,"t":"2026-10-20T17:20:00Z","v":218,"vw":1.652404},{"c":1.65,"h":1.65,"l":1.645,"n":39,"o":1.65,"t":"2026-10-20T17:25:00Z","v":10076,"vw":1.649366},{"c":1.645,"h":1.65,"l":1.645,"n":12,"o":1.645,"t":"2026-10-20T17:30:00Z","v":4169,"vw":1.645387},{"c":1.65,"h":1.65,"l":1.645,"n":6,"o":1.65,"t":"2026-10-20T17:35:00Z","v":796,"vw":1.649203},{"c":1.655,"h":1.655,"l":1.645,"n":104,"o":1.65,"t":"2026-10-20T17:40:00Z","v":17119,"vw":1.650977},{"c":1.655,"h":1.655,"l":1.65,"n":12,"o":1.655,"t":"2026-10-20T17:45:00Z","v":2175,"vw":1.652092},{"c":1.655,"h":1.66,"l":1.65,"n":33,"o":1.655,"t":"2026-10-20T17:50:00Z","v":3917,"vw":1.654459},{"c":1.655,"h":1.655,"l":1.655,"n":5,"o":1.655,"t":"2026-10-20T17:55:00Z","v":496,"vw":1.655},{"c":1.655,"h":1.655,"l":1.65,"n":6,"o":1.65,"t":"2026-10-20T18:00:00Z","v":1342,"vw":1.653444},{"c":1.66,"h":1.66,"l":1.65,"n":20,"o":1.655,"t":"2026-10-20T18:05:00Z","v":4234,"vw":1.656025},{"c":1.6688,"h":1.6688,"l":1.655,"n":114,"o":1.66,"t":"2026-10-20T18:10:00Z","v":21027,"vw":1.657492},{"c":1.66,"h":1.665,"l":1.65,"n":28,"o":1.665,"t":"2026-10-20T18:15:00Z","v":2435,"vw":1.659762},{"c":1.665,"h":1.67,"l":1.65,"n":138,"o":1.65,"t":"2026-10-20T18:20:00Z","v":25352,"vw":1.654103},{"c":1.66,"h":1.665,"l":1.66,"n":3,"o":1.665,"t":"2026-10-20T18:25:00Z","v":300,"vw":1.661667},{"c":1.665,"h":1.665,"l":1.66,"n":9,"o":1.6612,"t":"2026-10-20T18:30:00Z","v":1406,"vw":1.661333},{"c":1.655,"h":1.66,"l":1.655,"n":61,"o":1.66,"t":"2026-10-20T18:35:00Z","v":6286,"vw":1.656715},{"c":1.665,"h":1.675,"l":1.655,"n":213,"o":1.655,"t":"2026-10-20T18:40:00Z","v":83449,"vw":1.665491},{"c":1.665,"h":1.665,"l":1.665,"n":2,"o":1.665,"t":"2026-10-20T18:45:00Z","v":208,"vw":1.665},{"c":1.665,"h":1.67,"l":1.665,"n":11,"o":1.67,"t":"2026-10-20T18:50:00Z","v":712,"vw":1.667814},{"c":1.675,"h":1.675,"l":1.655,"n":342,"o":1.67,"t":"2026-10-20T18:55:00Z","v":95780,"vw":1.665962},{"c":1.675,"h":1.675,"l":1.67,"n":27,"o":1.675,"t":"2026-10-20T19:00:00Z","v":2694,"vw":1.674774},{"c":1.675,"h":1.675,"l":1.67,"n":16,"o":1.67,"t":"2026-10-20T19:05:00Z","v":2724,"vw":1.671598},{"c":1.675,"h":1.675,"l":1.67,"n":14,"o":1.675,"t":"2026-10-20T19:10:00Z","v":2502,"vw":1.673636},{"c":1.67,"h":1.6785,"l":1.67,"n":254,"o":1.67,"t":"2026-10-20T19:15:00Z","v":21243,"vw":1.670608},{"c":1.68,"h":1.68,"l":1.67,"n":51,"o":1.67,"t":"2026-10-20T19:20:00Z","v":8381,"vw":1.674857},{"c":1.675,"h":1.68,"l":1.67,"n":18,"o":1.67,"t":"2026-10-20T19:25:00Z","v":5505,"vw":1.67198},{"c":1.675,"h":1.68,"l":1.67,"n":33,"o":1.68,"t":"2026-10-20T19:30:00Z","v":3481,"vw":1.672699},{"c":1.68,"h":1.68,"l":1.67,"n":41,"o":1.68,"t":"2026-10-20T19:35:00Z","v":2459,"vw":1.677078},{"c":1.655,"h":1.68,"l":1.65,"n":150,"o":1.68,"t":"2026-10-20T19:40:00Z","v":11342,"vw":1.667445},{"c":1.655,"h":1.655,"l":1.65,"n":67,"o":1.655,"t":"2026-10-20T19:45:00Z","v":7162,"vw":1.651283},{"c":1.64,"h":1.655,"l":1.64,"n":100,"o":1.65,"t":"2026-10-20T19:50:00Z","v":12642,"vw":1.645703},{"c":1.635,"h":1.65,"l":1.63,"n":295,"o":1.645,"t":"2026-10-20T19:55:00Z","v":24537,"vw":1.638872},{"c":1.64,"h":1.64,"l":1.64,"n":3,"o":1.64,"t":"2026-10-20T20:00:00Z","v":43970,"vw":1.64},{"c":1.713,"h":1.713,"l":1.713,"n":3,"o":1.713,"t":"2026-10-20T20:10:00Z","v":802,"vw":1.713},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-20T21:00:00Z","v":9785,"vw":1.64},{"c":1.6748,"h":1.6748,"l":1.6748,"n":1,"o":1.6748,"t":"2026-10-20T22:15:00Z","v":500,"vw":1.6748},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-21T11:00:00Z","v":122,"vw":1.6},{"c":1.6086,"h":1.6086,"l":1.6086,"n":1,"o":1.6086,"t":"2026-10-21T11:25:00Z","v":1000,"vw":1.6086},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-21T12:50:00Z","v":100,"vw":1.64},{"c":1.66,"h":1.67,"l":1.6,"n":33,"o":1.65,"t":"2026-10-21T13:30:00Z","v":9758,"vw":1.646217},{"c":1.61,"h":1.67,"l":1.61,"n":210,"o":1.67,"t":"2026-10-21T13:35:00Z","v":170051,"vw":1.619948},{"c":1.65,"h":1.65,"l":1.61,"n":132,"o":1.61,"t":"2026-10-21T13:40:00Z","v":21450,"vw":1.616236},{"c":1.64,"h":1.65,"l":1.64,"n":249,"o":1.65,"t":"2026-10-21T13:45:00Z","v":32711,"vw":1.646968},{"c":1.63,"h":1.64,"l":1.63,"n":63,"o":1.635,"t":"2026-10-21T13:50:00Z","v":7424,"vw":1.634929},{"c":1.6,"h":1.61,"l":1.595,"n":61,"o":1.61,"t":"2026-10-21T13:55:00Z","v":25640,"vw":1.603333},{"c":1.565,"h":1.595,"l":1.565,"n":53,"o":1.595,"t":"2026-10-21T14:00:00Z","v":6673,"vw":1.582561},{"c":1.59,"h":1.6,"l":1.56,"n":195,"o":1.56,"t":"2026-10-21T14:05:00Z","v":51141,"vw":1.580833},{"c":1.585,"h":1.59,"l":1.585,"n":39,"o":1.59,"t":"2026-10-21T14:10:00Z","v":1405,"vw":1.585556},{"c":1.585,"h":1.59,"l":1.585,"n":47,"o":1.585,"t":"2026-10-21T14:15:00Z","v":1902,"vw":1.587058},{"c":1.585,"h":1.585,"l":1.58,"n":13,"o":1.58,"t":"2026-10-21T14:20:00Z","v":878,"vw":1.580714},{"c":1.595,"h":1.595,"l":1.59,"n":35,"o":1.59,"t":"2026-10-21T14:25:00Z","v":2028,"vw":1.591041},{"c":1.605,"h":1.615,"l":1.595,"n":459,"o":1.6,"t":"2026-10-21T14:30:00Z","v":189742,"vw":1.600212},{"c":1.61,"h":1.61,"l":1.605,"n":20,"o":1.605,"t":"2026-10-21T14:35:00Z","v":735,"vw":1.605833},{"c":1.6,"h":1.61,"l":1.6,"n":59,"o":1.605,"t":"2026-10-21T14:40:00Z","v":3526,"vw":1.604864},{"c":1.605,"h":1.61,"l":1.605,"n":50,"o":1.61,"t":"2026-10-21T14:45:00Z","v":1879,"vw":1.605313},{"c":1.6,"h":1.605,"l":1.6,"n":72,"o":1.605,"t":"2026-10-21T14:50:00Z","v":5150,"vw":1.601487},{"c":1.595,"h":1.605,"l":1.585,"n":138,"o":1.59,"t":"2026-10-21T14:55:00Z","v":22789,"vw":1.59494},{"c":1.585,"h":1.595,"l":1.58,"n":38,"o":1.595,"t":"2026-10-21T15:00:00Z","v":2682,"vw":1.590294},{"c":1.575,"h":1.58,"l":1.575,"n":35,"o":1.58,"t":"2026-10-21T15:05:00Z","v":3726,"vw":1.57829},{"c":1.585,"h":1.585,"l":1.575,"n":55,"o":1.575,"t":"2026-10-21T15:10:00Z","v":4616,"vw":1.580263},{"c":1.58,"h":1.585,"l":1.58,"n":28,"o":1.585,"t":"2026-10-21T15:15:00Z","v":4837,"vw":1.580118},{"c":1.575,"h":1.575,"l":1.5608,"n":48,"o":1.57,"t":"2026-10-21T15:20:00Z","v":9128,"vw":1.567926},{"c":1.575,"h":1.575,"l":1.575,"n":3,"o":1.575,"t":"2026-10-21T15:25:00Z","v":105,"vw":1.575},{"c":1.575,"h":1.575,"l":1.575,"n":28,"o":1.575,"t":"2026-10-21T15:30:00Z","v":2129,"vw":1.575},{"c":1.565,"h":1.57,"l":1.565,"n":28,"o":1.57,"t":"2026-10-21T15:35:00Z","v":1588,"vw":1.56875},{"c":1.565,"h":1.565,"l":1.56,"n":16,"o":1.565,"t":"2026-10-21T15:40:00Z","v":1184,"vw":1.561117},{"c":1.56,"h":1.565,"l":1.56,"n":41,"o":1.56,"t":"2026-10-21T15:45:00Z","v":3024,"vw":1.560417},{"c":1.555,"h":1.565,"l":1.555,"n":22,"o":1.565,"t":"2026-10-21T15:50:00Z","v":2454,"vw":1.558217},{"c":1.555,"h":1.56,"l":1.555,"n":44,"o":1.555,"t":"2026-10-21T15:55:00Z","v":3792,"vw":1.555877},{"c":1.56,"h":1.56,"l":1.55,"n":76,"o":1.56,"t":"2026-10-21T16:00:00Z","v":7918,"vw":1.553822},{"c":1.56,"h":1.56,"l":1.55,"n":39,"o":1.55,"t":"2026-10-21T16:05:00Z","v":1248,"vw":1.556},{"c":1.545,"h":1.555,"l":1.545,"n":67,"o":1.555,"t":"2026-10-21T16:10:00Z","v":7673,"vw":1.549375},{"c":1.545,"h":1.55,"l":1.545,"n":21,"o":1.545,"t":"2026-10-21T16:15:00Z","v":1524,"vw":1.546296},{"c":1.555,"h":1.56,"l":1.55,"n":59,"o":1.55,"t":"2026-10-21T16:20:00Z","v":3678,"vw":1.553924},{"c":1.565,"h":1.57,"l":1.555,"n":192,"o":1.555,"t":"2026-10-21T16:25:00Z","v":44406,"vw":1.561195},{"c":1.57,"h":1.57,"l":1.57,"n":7,"o":1.57,"t":"2026-10-21T16:30:00Z","v":208,"vw":1.57},{"c":1.575,"h":1.58,"l":1.5696,"n":106,"o":1.57,"t":"2026-10-21T16:35:00Z","v":6407,"vw":1.571402},{"c":1.575,"h":1.58,"l":1.575,"n":34,"o":1.575,"t":"2026-10-21T16:40:00Z","v":1848,"vw":1.576471},{"c":1.585,"h":1.59,"l":1.575,"n":131,"o":1.58,"t":"2026-10-21T16:45:00Z","v":99625,"vw":1.578424},{"c":1.585,"h":1.59,"l":1.58,"n":33,"o":1.585,"t":"2026-10-21T16:50:00Z","v":3312,"vw":1.585156},{"c":1.57,"h":1.585,"l":1.57,"n":123,"o":1.5814,"t":"2026-10-21T16:55:00Z","v":12336,"vw":1.578313},{"c":1.575,"h":1.575,"l":1.575,"n":29,"o":1.575,"t":"2026-10-21T17:00:00Z","v":1078,"vw":1.575},{"c":1.565,"h":1.575,"l":1.565,"n":59,"o":1.57,"t":"2026-10-21T17:05:00Z","v":4735,"vw":1.569364},{"c":1.57,"h":1.57,"l":1.565,"n":18,"o":1.565,"t":"2026-10-21T17:10:00Z","v":747,"vw":1.567463},{"c":1.57,"h":1.57,"l":1.56,"n":54,"o":1.57,"t":"2026-10-21T17:15:00Z","v":15562,"vw":1.565205},{"c":1.565,"h":1.57,"l":1.565,"n":41,"o":1.57,"t":"2026-10-21T17:20:00Z","v":1602,"vw":1.567392},{"c":1.56,"h":1.575,"l":1.56,"n":118,"o":1.565,"t":"2026-10-21T17:25:00Z","v":56478,"vw":1.568139},{"c":1.555,"h":1.555,"l":1.555,"n":31,"o":1.555,"t":"2026-10-21T17:30:00Z","v":2279,"vw":1.555},{"c":1.555,"h":1.56,"l":1.55,"n":29,"o":1.55,"t":"2026-10-21T17:35:00Z","v":2996,"vw":1.552753},{"c":1.565,"h":1.565,"l":1.545,"n":155,"o":1.555,"t":"2026-10-21T17:40:00Z","v":120956,"vw":1.550462},{"c":1.555,"h":1.56,"l":1.55,"n":35,"o":1.56,"t":"2026-10-21T17:45:00Z","v":2628,"vw":1.558155},{"c":1.5412,"h":1.555,"l":1.5412,"n":31,"o":1.555,"t":"2026-10-21T17:50:00Z","v":2091,"vw":1.548563},{"c":1.555,"h":1.565,"l":1.545,"n":87,"o":1.545,"t":"2026-10-21T17:55:00Z","v":8895,"vw":1.557674},{"c":1.545,"h":1.555,"l":1.545,"n":31,"o":1.555,"t":"2026-10-21T18:00:00Z","v":2420,"vw":1.550476},{"c":1.545,"h":1.55,"l":1.545,"n":10,"o":1.545,"t":"2026-10-21T18:05:00Z","v":633,"vw":1.546266},{"c":1.535,"h":1.55,"l":1.53,"n":64,"o":1.545,"t":"2026-10-21T18:10:00Z","v":20366,"vw":1.537638},{"c":1.545,"h":1.545,"l":1.535,"n":33,"o":1.535,"t":"2026-10-21T18:15:00Z","v":105905,"vw":1.535256},{"c":1.545,"h":1.545,"l":1.545,"n":6,"o":1.545,"t":"2026-10-21T18:20:00Z","v":451,"vw":1.545},{"c":1.56,"h":1.56,"l":1.545,"n":48,"o":1.545,"t":"2026-10-21T18:25:00Z","v":2243,"vw":1.554259},{"c":1.555,"h":1.555,"l":1.555,"n":53,"o":1.555,"t":"2026-10-21T18:30:00Z","v":3125,"vw":1.555},{"c":1.555,"h":1.555,"l":1.55,"n":43,"o":1.555,"t":"2026-10-21T18:35:00Z","v":2041,"vw":1.553909},{"c":1.555,"h":1.56,"l":1.555,"n":101,"o":1.56,"t":"2026-10-21T18:40:00Z","v":8847,"vw":1.559934},{"c":1.545,"h":1.555,"l":1.545,"n":46,"o":1.555,"t":"2026-10-21T18:45:00Z","v":6260,"vw":1.549458},{"c":1.545,"h":1.545,"l":1.54,"n":54,"o":1.545,"t":"2026-10-21T18:50:00Z","v":4823,"vw":1.541009},{"c":1.535,"h":1.545,"l":1.535,"n":70,"o":1.545,"t":"2026-10-21T18:55:00Z","v":5211,"vw":1.541226},{"c":1.535,"h":1.535,"l":1.535,"n":4,"o":1.535,"t":"2026-10-21T19:00:00Z","v":251,"vw":1.535},{"c":1.54,"h":1.54,"l":1.535,"n":41,"o":1.54,"t":"2026-10-21T19:05:00Z","v":2118,"vw":1.537159},{"c":1.525,"h":1.545,"l":1.525,"n":273,"o":1.535,"t":"2026-10-21T19:10:00Z","v":209612,"vw":1.534476},{"c":1.54,"h":1.54,"l":1.53,"n":36,"o":1.53,"t":"2026-10-21T19:15:00Z","v":9299,"vw":1.534711},{"c":1.545,"h":1.555,"l":1.54,"n":74,"o":1.55,"t":"2026-10-21T19:20:00Z","v":7274,"vw":1.549428},{"c":1.54,"h":1.546,"l":1.535,"n":113,"o":1.545,"t":"2026-10-21T19:25:00Z","v":24441,"vw":1.539338},{"c":1.535,"h":1.54,"l":1.53,"n":61,"o":1.53,"t":"2026-10-21T19:30:00Z","v":3075,"vw":1.533973},{"c":1.565,"h":1.565,"l":1.53,"n":169,"o":1.535,"t":"2026-10-21T19:35:00Z","v":48773,"vw":1.541676},{"c":1.58,"h":1.585,"l":1.57,"n":127,"o":1.57,"t":"2026-10-21T19:40:00Z","v":9938,"vw":1.574229},{"c":1.58,"h":1.59,"l":1.58,"n":106,"o":1.585,"t":"2026-10-21T19:45:00Z","v":8423,"vw":1.587709},{"c":1.6,"h":1.605,"l":1.58,"n":181,"o":1.58,"t":"2026-10-21T19:50:00Z","v":26459,"vw":1.594218},{"c":1.61,"h":1.63,"l":1.595,"n":939,"o":1.6,"t":"2026-10-21T19:55:00Z","v":102065,"vw":1.610768},{"c":1.61,"h":1.61,"l":1.61,"n":5,"o":1.61,"t":"2026-10-21T20:00:00Z","v":46181,"vw":1.61},{"c":1.6099,"h":1.61,"l":1.6069,"n":7,"o":1.6069,"t":"2026-10-21T23:20:00Z","v":1700,"vw":1.609052},{"c":1.6265,"h":1.6265,"l":1.6265,"n":1,"o":1.6265,"t":"2026-10-22T13:00:00Z","v":595,"vw":1.6265},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-22T13:05:00Z","v":600,"vw":1.55},{"c":1.69,"h":1.73,"l":1.595,"n":50,"o":1.61,"t":"2026-10-22T13:30:00Z","v":16622,"vw":1.623942},{"c":1.69,"h":1.74,"l":1.645,"n":68,"o":1.7,"t":"2026-10-22T13:35:00Z","v":318626,"vw":1.649686},{"c":1.645,"h":1.68,"l":1.64,"n":130,"o":1.68,"t":"2026-10-22T13:40:00Z","v":8758,"vw":1.653272},{"c":1.65,"h":1.665,"l":1.65,"n":21,"o":1.66,"t":"2026-10-22T13:45:00Z","v":8800,"vw":1.65941},{"c":1.675,"h":1.675,"l":1.65,"n":26,"o":1.66,"t":"2026-10-22T13:50:00Z","v":2656,"vw":1.66373},{"c":1.74,"h":1.74,"l":1.675,"n":80,"o":1.675,"t":"2026-10-22T13:55:00Z","v":14799,"vw":1.696406},{"c":1.73,"h":1.7401,"l":1.725,"n":86,"o":1.74,"t":"2026-10-22T14:00:00Z","v":11382,"vw":1.732561},{"c":1.715,"h":1.725,"l":1.7138,"n":90,"o":1.7201,"t":"2026-10-22T14:05:00Z","v":8748,"vw":1.719022},{"c":1.71,"h":1.72,"l":1.71,"n":48,"o":1.715,"t":"2026-10-22T14:10:00Z","v":15799,"vw":1.711081},{"c":1.69,"h":1.71,"l":1.69,"n":142,"o":1.71,"t":"2026-10-22T14:15:00Z","v":6112,"vw":1.699842},{"c":1.7,"h":1.7,"l":1.675,"n":517,"o":1.68,"t":"2026-10-22T14:20:00Z","v":211842,"vw":1.678127},{"c":1.69,"h":1.7,"l":1.68,"n":58,"o":1.7,"t":"2026-10-22T14:25:00Z","v":5497,"vw":1.689772},{"c":1.655,"h":1.695,"l":1.65,"n":134,"o":1.695,"t":"2026-10-22T14:30:00Z","v":165642,"vw":1.675371},{"c":1.665,"h":1.665,"l":1.6501,"n":42,"o":1.655,"t":"2026-10-22T14:35:00Z","v":9253,"vw":1.655109},{"c":1.71,"h":1.715,"l":1.665,"n":501,"o":1.665,"t":"2026-10-22T14:40:00Z","v":118732,"vw":1.699976},{"c":1.7,"h":1.7007,"l":1.7,"n":13,"o":1.7007,"t":"2026-10-22T14:45:00Z","v":3101,"vw":1.700483},{"c":1.715,"h":1.75,"l":1.705,"n":349,"o":1.71,"t":"2026-10-22T14:50:00Z","v":39098,"vw":1.729462},{"c":1.705,"h":1.72,"l":1.7,"n":42,"o":1.715,"t":"2026-10-22T14:55:00Z","v":6620,"vw":1.709068},{"c":1.7,"h":1.71,"l":1.695,"n":151,"o":1.705,"t":"2026-10-22T15:00:00Z","v":73259,"vw":1.697248},{"c":1.73,"h":1.73,"l":1.695,"n":250,"o":1.695,"t":"2026-10-22T15:05:00Z","v":12347,"vw":1.706888},{"c":1.725,"h":1.73,"l":1.72,"n":33,"o":1.72,"t":"2026-10-22T15:10:00Z","v":2266,"vw":1.727666},{"c":1.725,"h":1.735,"l":1.725,"n":56,"o":1.73,"t":"2026-10-22T15:15:00Z","v":4385,"vw":1.729703},{"c":1.735,"h":1.74,"l":1.73,"n":34,"o":1.73,"t":"2026-10-22T15:20:00Z","v":1899,"vw":1.734},{"c":1.73,"h":1.735,"l":1.725,"n":57,"o":1.735,"t":"2026-10-22T15:25:00Z","v":5167,"vw":1.728175},{"c":1.725,"h":1.73,"l":1.72,"n":26,"o":1.725,"t":"2026-10-22T15:30:00Z","v":2873,"vw":1.721148},{"c":1.7,"h":1.72,"l":1.7,"n":55,"o":1.72,"t":"2026-10-22T15:35:00Z","v":7042,"vw":1.708775},{"c":1.695,"h":1.705,"l":1.69,"n":140,"o":1.7,"t":"2026-10-22T15:40:00Z","v":19862,"vw":1.695653},{"c":1.685,"h":1.7,"l":1.68,"n":100,"o":1.7,"t":"2026-10-22T15:45:00Z","v":4305,"vw":1.689417},{"c":1.685,"h":1.685,"l":1.68,"n":11,"o":1.685,"t":"2026-10-22T15:50:00Z","v":2208,"vw":1.683469},{"c":1.675,"h":1.685,"l":1.675,"n":20,"o":1.68,"t":"2026-10-22T15:55:00Z","v":1483,"vw":1.68},{"c":1.67,"h":1.675,"l":1.67,"n":20,"o":1.6706,"t":"2026-10-22T16:00:00Z","v":2685,"vw":1.67114},{"c":1.67,"h":1.67,"l":1.66,"n":27,"o":1.66,"t":"2026-10-22T16:05:00Z","v":2117,"vw":1.666875},{"c":1.67,"h":1.67,"l":1.67,"n":11,"o":1.67,"t":"2026-10-22T16:10:00Z","v":976,"vw":1.67},{"c":1.66,"h":1.66,"l":1.66,"n":11,"o":1.66,"t":"2026-10-22T16:15:00Z","v":961,"vw":1.66},{"c":1.65,"h":1.655,"l":1.65,"n":2,"o":1.655,"t":"2026-10-22T16:20:00Z","v":460,"vw":1.651087},{"c":1.65,"h":1.6599,"l":1.65,"n":17,"o":1.655,"t":"2026-10-22T16:30:00Z","v":3104,"vw":1.657719},{"c":1.64,"h":1.645,"l":1.64,"n":17,"o":1.645,"t":"2026-10-22T16:35:00Z","v":1472,"vw":1.640415},{"c":1.635,"h":1.635,"l":1.63,"n":56,"o":1.63,"t":"2026-10-22T16:40:00Z","v":6864,"vw":1.630204},{"c":1.625,"h":1.635,"l":1.625,"n":26,"o":1.63,"t":"2026-10-22T16:45:00Z","v":3480,"vw":1.62776},{"c":1.63,"h":1.63,"l":1.62,"n":11,"o":1.625,"t":"2026-10-22T16:50:00Z","v":806,"vw":1.62303},{"c":1.615,"h":1.635,"l":1.615,"n":71,"o":1.62,"t":"2026-10-22T16:55:00Z","v":6636,"vw":1.628102},{"c":1.6,"h":1.61,"l":1.6,"n":24,"o":1.61,"t":"2026-10-22T17:00:00Z","v":1013,"vw":1.606016},{"c":1.6,"h":1.6,"l":1.6,"n":33,"o":1.6,"t":"2026-10-22T17:05:00Z","v":1750,"vw":1.6},{"c":1.6,"h":1.605,"l":1.6,"n":20,"o":1.6,"t":"2026-10-22T17:10:00Z","v":1477,"vw":1.600373},{"c":1.595,"h":1.605,"l":1.595,"n":49,"o":1.6,"t":"2026-10-22T17:15:00Z","v":3882,"vw":1.599836},{"c":1.59,"h":1.59,"l":1.59,"n":26,"o":1.59,"t":"2026-10-22T17:20:00Z","v":1428,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":41,"o":1.59,"t":"2026-10-22T17:25:00Z","v":5159,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":5,"o":1.59,"t":"2026-10-22T17:30:00Z","v":110,"vw":1.59},{"c":1.595,"h":1.595,"l":1.595,"n":4,"o":1.595,"t":"2026-10-22T17:35:00Z","v":628,"vw":1.595},{"c":1.5998,"h":1.6,"l":1.595,"n":9,"o":1.6,"t":"2026-10-22T17:40:00Z","v":580,"vw":1.59836},{"c":1.59,"h":1.595,"l":1.59,"n":8,"o":1.595,"t":"2026-10-22T17:45:00Z","v":336,"vw":1.591667},{"c":1.605,"h":1.635,"l":1.59,"n":250,"o":1.595,"t":"2026-10-22T17:55:00Z","v":169223,"vw":1.61537},{"c":1.605,"h":1.62,"l":1.605,"n":95,"o":1.605,"t":"2026-10-22T18:00:00Z","v":59121,"vw":1.606157},{"c":1.6008,"h":1.605,"l":1.6008,"n":10,"o":1.605,"t":"2026-10-22T18:05:00Z","v":1164,"vw":1.601182},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-22T18:10:00Z","v":606,"vw":1.6},{"c":1.605,"h":1.605,"l":1.605,"n":11,"o":1.605,"t":"2026-10-22T18:15:00Z","v":256,"vw":1.605},{"c":1.605,"h":1.61,"l":1.605,"n":11,"o":1.605,"t":"2026-10-22T18:20:00Z","v":944,"vw":1.606299},{"c":1.6,"h":1.605,"l":1.6,"n":43,"o":1.605,"t":"2026-10-22T18:25:00Z","v":1946,"vw":1.600825},{"c":1.59,"h":1.595,"l":1.59,"n":10,"o":1.595,"t":"2026-10-22T18:35:00Z","v":736,"vw":1.594129},{"c":1.59,"h":1.595,"l":1.59,"n":85,"o":1.59,"t":"2026-10-22T18:40:00Z","v":7097,"vw":1.590164},{"c":1.58,"h":1.58,"l":1.58,"n":50,"o":1.58,"t":"2026-10-22T18:45:00Z","v":3921,"vw":1.58},{"c":1.57,"h":1.575,"l":1.57,"n":11,"o":1.575,"t":"2026-10-22T18:55:00Z","v":5637,"vw":1.57467},{"c":1.585,"h":1.585,"l":1.57,"n":85,"o":1.575,"t":"2026-10-22T19:00:00Z","v":8115,"vw":1.575677},{"c":1.58,"h":1.585,"l":1.58,"n":5,"o":1.585,"t":"2026-10-22T19:05:00Z","v":402,"vw":1.581667},{"c":1.585,"h":1.585,"l":1.585,"n":7,"o":1.585,"t":"2026-10-22T19:10:00Z","v":503,"vw":1.585},{"c":1.6,"h":1.6,"l":1.575,"n":144,"o":1.59,"t":"2026-10-22T19:15:00Z","v":42883,"vw":1.590605},{"c":1.6,"h":1.6,"l":1.59,"n":51,"o":1.59,"t":"2026-10-22T19:20:00Z","v":56740,"vw":1.594624},{"c":1.6,"h":1.61,"l":1.595,"n":100,"o":1.595,"t":"2026-10-22T19:25:00Z","v":76310,"vw":1.598041},{"c":1.585,"h":1.595,"l":1.585,"n":74,"o":1.595,"t":"2026-10-22T19:30:00Z","v":4075,"vw":1.589963},{"c":1.6,"h":1.6,"l":1.59,"n":23,"o":1.59,"t":"2026-10-22T19:35:00Z","v":3166,"vw":1.590345},{"c":1.595,"h":1.595,"l":1.595,"n":12,"o":1.595,"t":"2026-10-22T19:40:00Z","v":2319,"vw":1.595},{"c":1.585,"h":1.595,"l":1.585,"n":80,"o":1.59,"t":"2026-10-22T19:45:00Z","v":2834,"vw":1.59},{"c":1.59,"h":1.595,"l":1.565,"n":446,"o":1.59,"t":"2026-10-22T19:50:00Z","v":70735,"vw":1.575756},{"c":1.58,"h":1.585,"l":1.57,"n":185,"o":1.58,"t":"2026-10-22T19:55:00Z","v":17951,"vw":1.575824},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-10-22T20:00:00Z","v":58078,"vw":1.58}],"history":[{"c":1.54,"h":1.6,"l":1.52,"n":1346,"o":1.59,"t":"2024-10-21T04:00:00Z","v":253234,"vw":1.552489},{"c":1.58,"h":1.59,"l":1.46,"n":1271,"o":1.52,"t":"2024-10-22T04:00:00Z","v":153977,"vw":1.540221},{"c":1.53,"h":1.605,"l":1.5,"n":1117,"o":1.58,"t":"2024-10-23T04:00:00Z","v":175213,"vw":1.526604},{"c":1.46,"h":1.54,"l":1.43,"n":1699,"o":1.53,"t":"2024-10-24T04:00:00Z","v":329551,"vw":1.463756},{"c":1.39,"h":1.46,"l":1.33,"n":3076,"o":1.46,"t":"2024-10-25T04:00:00Z","v":518347,"vw":1.367863},{"c":1.4,"h":1.455,"l":1.38,"n":2983,"o":1.39,"t":"2024-10-28T04:00:00Z","v":394691,"vw":1.411117},{"c":1.36,"h":1.4,"l":1.3,"n":3844,"o":1.37,"t":"2024-10-29T04:00:00Z","v":594232,"vw":1.343839},{"c":1.28,"h":1.41,"l":1.26,"n":3947,"o":1.37,"t":"2024-10-30T04:00:00Z","v":657464,"vw":1.312913},{"c":1.15,"h":1.28,"l":1.14,"n":4362,"o":1.28,"t":"2024-10-31T04:00:00Z","v":700782,"vw":1.207689},{"c":1.26,"h":1.31,"l":1.16,"n":2510,"o":1.17,"t":"2024-11-01T04:00:00Z","v":421472,"vw":1.246678},{"c":1.26,"h":1.3,"l":1.18,"n":3631,"o":1.25,"t":"2024-11-04T05:00:00Z","v":461213,"vw":1.255356},{"c":1.33,"h":1.43,"l":1.25,"n":2917,"o":1.26,"t":"2024-11-05T05:00:00Z","v":556661,"vw":1.351486},{"c":1.39,"h":1.45,"l":1.26,"n":4010,"o":1.45,"t":"2024-11-06T05:00:00Z","v":526083,"vw":1.345791},{"c":1.46,"h":1.5694,"l":1.35,"n":4307,"o":1.38,"t":"2024-11-07T05:00:00Z","v":653857,"vw":1.464565},{"c":1.44,"h":1.51,"l":1.42,"n":2887,"o":1.5,"t":"2024-11-08T05:00:00Z","v":327206,"vw":1.452154},{"c":1.47,"h":1.49,"l":1.43,"n":2601,"o":1.45,"t":"2024-11-11T05:00:00Z","v":281272,"vw":1.460448},{"c":1.41,"h":1.49,"l":1.4,"n":3210,"o":1.49,"t":"2024-11-12T05:00:00Z","v":397007,"vw":1.417568},{"c":1.33,"h":1.5,"l":1.32,"n":4461,"o":1.44,"t":"2024-11-13T05:00:00Z","v":677729,"vw":1.378868},{"c":1.26,"h":1.4442,"l":1.25,"n":5211,"o":1.35,"t":"2024-11-14T05:00:00Z","v":549506,"vw":1.308441},{"c":1.22,"h":1.31,"l":1.2,"n":3852,"o":1.31,"t":"2024-11-15T05:00:00Z","v":611283,"vw":1.243586},{"c":1.25,"h":1.29,"l":1.21,"n":3402,"o":1.23,"t":"2024-11-18T05:00:00Z","v":428873,"vw":1.251707},{"c":1.28,"h":1.28,"l":1.21,"n":3299,"o":1.21,"t":"2024-11-19T05:00:00Z","v":444187,"vw":1.249133},{"c":1.26,"h":1.2901,"l":1.22,"n":3371,"o":1.26,"t":"2024-11-20T05:00:00Z","v":418836,"vw":1.258549},{"c":1.24,"h":1.28,"l":1.2,"n":2407,"o":1.28,"t":"2024-11-21T05:00:00Z","v":325950,"vw":1.227714},{"c":1.21,"h":1.27,"l":1.2,"n":3080,"o":1.22,"t":"2024-11-22T05:00:00Z","v":529973,"vw":1.233806},{"c":1.3,"h":1.435,"l":1.2,"n":8554,"o":1.22,"t":"2024-11-25T05:00:00Z","v":1119866,"vw":1.328487},{"c":1.35,"h":1.3787,"l":1.3,"n":10062,"o":1.34,"t":"2024-11-26T05:00:00Z","v":1055221,"vw":1.339648},{"c":1.63,"h":1.63,"l":1.355,"n":7201,"o":1.36,"t":"2024-11-27T05:00:00Z","v":1264844,"vw":1.524369},{"c":1.72,"h":1.745,"l":1.62,"n":4063,"o":1.65,"t":"2024-11-29T05:00:00Z","v":662603,"vw":1.687485},{"c":1.68,"h":1.83,"l":1.63,"n":5427,"o":1.73,"t":"2024-12-02T05:00:00Z","v":690444,"vw":1.720938},{"c":1.55,"h":1.69,"l":1.52,"n":3856,"o":1.69,"t":"2024-12-03T05:00:00Z","v":552562,"vw":1.573509},{"c":1.44,"h":1.59,"l":1.43,"n":5969,"o":1.55,"t":"2024-12-04T05:00:00Z","v":1006490,"vw":1.478282},{"c":1.43,"h":1.475,"l":1.4,"n":3086,"o":1.41,"t":"2024-12-05T05:00:00Z","v":428604,"vw":1.431361},{"c":1.52,"h":1.58,"l":1.43,"n":3176,"o":1.44,"t":"2024-12-06T05:00:00Z","v":544864,"vw":1.521651},{"c":1.47,"h":1.74,"l":1.47,"n":7206,"o":1.58,"t":"2024-12-09T05:00:00Z","v":1232536,"vw":1.574668},{"c":1.41,"h":1.62,"l":1.36,"n":5179,"o":1.51,"t":"2024-12-10T05:00:00Z","v":993424,"vw":1.410158},{"c":1.35,"h":1.43,"l":1.33,"n":4301,"o":1.4,"t":"2024-12-11T05:00:00Z","v":788208,"vw":1.359458},{"c":1.25,"h":1.38,"l":1.24,"n":5660,"o":1.37,"t":"2024-12-12T05:00:00Z","v":1017443,"vw":1.292205},{"c":1.22,"h":1.265,"l":1.18,"n":4548,"o":1.25,"t":"2024-12-13T05:00:00Z","v":953106,"vw":1.217809},{"c":1.17,"h":1.255,"l":1.13,"n":4591,"o":1.16,"t":"2024-12-16T05:00:00Z","v":1066102,"vw":1.179662},{"c":1.17,"h":1.18,"l":1.13,"n":2761,"o":1.17,"t":"2024-12-17T05:00:00Z","v":538799,"vw":1.155053},{"c":1.045,"h":1.17,"l":1.03,"n":4458,"o":1.17,"t":"2024-12-18T05:00:00Z","v":987422,"vw":1.084446},{"c":1.05,"h":1.11,"l":0.98,"n":3637,"o":1.05,"t":"2024-12-19T05:00:00Z","v":829294,"vw":1.04644},{"c":1.1,"h":1.12,"l":1.045,"n":2821,"o":1.05,"t":"2024-12-20T05:00:00Z","v":1021526,"vw":1.08896},{"c":1.02,"h":1.115,"l":1.01,"n":2975,"o":1.11,"t":"2024-12-23T05:00:00Z","v":602559,"vw":1.036478},{"c":1.025,"h":1.03,"l":0.9501,"n":1486,"o":1.02,"t":"2024-12-24T05:00:00Z","v":516025,"vw":0.986839},{"c":1.08,"h":1.09,"l":0.98,"n":2298,"o":1.02,"t":"2024-12-26T05:00:00Z","v":367582,"vw":1.051299},{"c":1.04,"h":1.11,"l":1.02,"n":2247,"o":1.08,"t":"2024-12-27T05:00:00Z","v":337051,"vw":1.048333},{"c":1,"h":1.05,"l":1,"n":2005,"o":1.05,"t":"2024-12-30T05:00:00Z","v":328921,"vw":1.01353},{"c":1.01,"h":1.045,"l":0.98,"n":1476,"o":1.04,"t":"2024-12-31T05:00:00Z","v":374925,"vw":1.002254},{"c":1.04,"h":1.09,"l":1.01,"n":1989,"o":1.02,"t":"2025-01-02T05:00:00Z","v":321559,"vw":1.048118},{"c":1.11,"h":1.14,"l":1.04,"n":1615,"o":1.04,"t":"2025-01-03T05:00:00Z","v":366862,"vw":1.101363},{"c":1.05,"h":1.16,"l":1.05,"n":2009,"o":1.11,"t":"2025-01-06T05:00:00Z","v":333480,"vw":1.105408},{"c":1.06,"h":1.17,"l":1.04,"n":3181,"o":1.05,"t":"2025-01-07T05:00:00Z","v":745288,"vw":1.101985},{"c":1.07,"h":1.185,"l":1.04,"n":5567,"o":1.18,"t":"2025-01-08T05:00:00Z","v":1266461,"vw":1.082793},{"c":0.99,"h":1.07,"l":0.9831,"n":2376,"o":1.07,"t":"2025-01-10T05:00:00Z","v":695580,"vw":1.007103},{"c":0.9701,"h":1.01,"l":0.9375,"n":1868,"o":0.99,"t":"2025-01-13T05:00:00Z","v":462296,"vw":0.962323},{"c":0.9352,"h":1.01,"l":0.91,"n":1793,"o":1.01,"t":"2025-01-14T05:00:00Z","v":390194,"vw":0.942558},{"c":0.9421,"h":1,"l":0.903,"n":2595,"o":0.95,"t":"2025-01-15T05:00:00Z","v":514161,"vw":0.926585},{"c":0.9052,"h":0.9481,"l":0.8693,"n":1700,"o":0.9314,"t":"2025-01-16T05:00:00Z","v":412115,"vw":0.909586},{"c":0.9093,"h":0.954,"l":0.8945,"n":1511,"o":0.9257,"t":"2025-01-17T05:00:00Z","v":373338,"vw":0.913743},{"c":0.8972,"h":0.9398,"l":0.89,"n":1826,"o":0.9251,"t":"2025-01-21T05:00:00Z","v":448630,"vw":0.908305},{"c":0.891,"h":0.9404,"l":0.8829,"n":1061,"o":0.93,"t":"2025-01-22T05:00:00Z","v":292739,"vw":0.900765},{"c":0.9101,"h":0.9485,"l":0.8585,"n":1803,"o":0.9,"t":"2025-01-23T05:00:00Z","v":701387,"vw":0.917558},{"c":0.9,"h":0.93,"l":0.8732,"n":1620,"o":0.9086,"t":"2025-01-24T05:00:00Z","v":535630,"vw":0.896323},{"c":0.8748,"h":0.937,"l":0.8607,"n":1820,"o":0.91,"t":"2025-01-27T05:00:00Z","v":575180,"vw":0.895798},{"c":0.845,"h":0.88,"l":0.83,"n":1972,"o":0.87,"t":"2025-01-28T05:00:00Z","v":584108,"vw":0.852795},{"c":0.8242,"h":0.8554,"l":0.82,"n":2117,"o":0.8445,"t":"2025-01-29T05:00:00Z","v":635815,"vw":0.831071},{"c":0.85,"h":0.8898,"l":0.7811,"n":2485,"o":0.8242,"t":"2025-01-30T05:00:00Z","v":997825,"vw":0.821781},{"c":0.8207,"h":0.8888,"l":0.81,"n":2471,"o":0.851,"t":"2025-01-31T05:00:00Z","v":531060,"vw":0.831808},{"c":0.7801,"h":0.86,"l":0.7537,"n":2635,"o":0.81,"t":"2025-02-03T05:00:00Z","v":409109,"vw":0.791343},{"c":0.7865,"h":0.836,"l":0.76,"n":1430,"o":0.8,"t":"2025-02-04T05:00:00Z","v":354143,"vw":0.788327},{"c":0.7961,"h":0.8149,"l":0.7811,"n":946,"o":0.79,"t":"2025-02-05T05:00:00Z","v":185313,"vw":0.796206},{"c":0.7629,"h":0.803,"l":0.7545,"n":1762,"o":0.7917,"t":"2025-02-06T05:00:00Z","v":498396,"vw":0.769493},{"c":0.7254,"h":0.777,"l":0.7207,"n":1389,"o":0.7587,"t":"2025-02-07T05:00:00Z","v":516700,"vw":0.734659},{"c":0.7219,"h":0.7405,"l":0.71,"n":1390,"o":0.74,"t":"2025-02-10T05:00:00Z","v":381103,"vw":0.725423},{"c":0.7307,"h":0.7383,"l":0.681,"n":1291,"o":0.7119,"t":"2025-02-11T05:00:00Z","v":286914,"vw":0.713498},{"c":0.7477,"h":0.7612,"l":0.705,"n":1087,"o":0.71,"t":"2025-02-12T05:00:00Z","v":159056,"vw":0.731132},{"c":0.7534,"h":0.78,"l":0.7208,"n":1537,"o":0.7547,"t":"2025-02-13T05:00:00Z","v":308573,"vw":0.747203},{"c":0.7745,"h":0.8136,"l":0.7444,"n":1804,"o":0.7659,"t":"2025-02-14T05:00:00Z","v":514680,"vw":0.783893},{"c":0.7682,"h":0.822,"l":0.751,"n":1918,"o":0.7938,"t":"2025-02-18T05:00:00Z","v":481401,"vw":0.783366},{"c":0.7583,"h":0.8049,"l":0.7346,"n":1369,"o":0.76,"t":"2025-02-19T05:00:00Z","v":449009,"vw":0.778654},{"c":0.7489,"h":0.8176,"l":0.7149,"n":2291,"o":0.7921,"t":"2025-02-20T05:00:00Z","v":1179515,"vw":0.755822},{"c":0.7301,"h":0.7649,"l":0.7243,"n":1347,"o":0.76,"t":"2025-02-21T05:00:00Z","v":284027,"vw":0.738287},{"c":0.7123,"h":0.7535,"l":0.69,"n":1162,"o":0.74,"t":"2025-02-24T05:00:00Z","v":418596,"vw":0.707505},{"c":0.702,"h":0.729,"l":0.68,"n":1758,"o":0.729,"t":"2025-02-25T05:00:00Z","v":468663,"vw":0.70188},{"c":0.6935,"h":0.73,"l":0.67,"n":1856,"o":0.701,"t":"2025-02-26T05:00:00Z","v":557278,"vw":0.691131},{"c":0.6725,"h":0.7029,"l":0.671,"n":1482,"o":0.69,"t":"2025-02-27T05:00:00Z","v":396610,"vw":0.689515},{"c":0.6828,"h":0.6888,"l":0.6315,"n":1234,"o":0.65,"t":"2025-02-28T05:00:00Z","v":386633,"vw":0.664343},{"c":0.6139,"h":0.6922,"l":0.6021,"n":1885,"o":0.6896,"t":"2025-03-03T05:00:00Z","v":494919,"vw":0.633123},{"c":0.6051,"h":0.6475,"l":0.5663,"n":2250,"o":0.6,"t":"2025-03-04T05:00:00Z","v":625963,"vw":0.619493},{"c":0.6076,"h":0.6478,"l":0.603,"n":1289,"o":0.616,"t":"2025-03-05T05:00:00Z","v":511850,"vw":0.621952},{"c":0.655,"h":0.6658,"l":0.605,"n":1715,"o":0.6075,"t":"2025-03-06T05:00:00Z","v":390595,"vw":0.630572},{"c":0.6554,"h":0.6698,"l":0.6381,"n":1553,"o":0.6524,"t":"2025-03-07T05:00:00Z","v":274537,"vw":0.652684},{"c":0.6086,"h":0.669,"l":0.6,"n":1167,"o":0.648,"t":"2025-03-10T04:00:00Z","v":250338,"vw":0.615916},{"c":0.6012,"h":0.6216,"l":0.5856,"n":1268,"o":0.6,"t":"2025-03-11T04:00:00Z","v":336040,"vw":0.603141},{"c":0.6006,"h":0.6195,"l":0.582,"n":1199,"o":0.6,"t":"2025-03-12T04:00:00Z","v":241895,"vw":0.597057},{"c":0.5585,"h":0.5996,"l":0.55,"n":1534,"o":0.59,"t":"2025-03-13T04:00:00Z","v":589203,"vw":0.57059},{"c":0.5963,"h":0.6284,"l":0.5506,"n":1723,"o":0.5575,"t":"2025-03-14T04:00:00Z","v":472578,"vw":0.595409},{"c":0.6253,"h":0.6347,"l":0.597,"n":2142,"o":0.61,"t":"2025-03-17T04:00:00Z","v":262827,"vw":0.613973},{"c":0.5881,"h":0.6486,"l":0.5857,"n":1380,"o":0.6306,"t":"2025-03-18T04:00:00Z","v":291180,"vw":0.609561},{"c":0.583,"h":0.6031,"l":0.5751,"n":1686,"o":0.588,"t":"2025-03-19T04:00:00Z","v":378323,"vw":0.587096},{"c":0.55,"h":0.5944,"l":0.5223,"n":3132,"o":0.574,"t":"2025-03-20T04:00:00Z","v":1169652,"vw":0.547933},{"c":0.555,"h":0.5593,"l":0.5304,"n":2677,"o":0.5509,"t":"2025-03-21T04:00:00Z","v":1114950,"vw":0.54957},{"c":0.5837,"h":0.588,"l":0.5552,"n":2364,"o":0.57,"t":"2025-03-24T04:00:00Z","v":657623,"vw":0.574493},{"c":0.5548,"h":0.59,"l":0.5438,"n":1681,"o":0.5806,"t":"2025-03-25T04:00:00Z","v":444211,"vw":0.557349},{"c":0.556,"h":0.5741,"l":0.536,"n":1530,"o":0.547,"t":"2025-03-26T04:00:00Z","v":428391,"vw":0.548965},{"c":0.5484,"h":0.5846,"l":0.5411,"n":1452,"o":0.5558,"t":"2025-03-27T04:00:00Z","v":291052,"vw":0.556095},{"c":0.5129,"h":0.5582,"l":0.5129,"n":798,"o":0.5494,"t":"2025-03-28T04:00:00Z","v":297603,"vw":0.528215},{"c":0.476,"h":0.51,"l":0.47,"n":1504,"o":0.51,"t":"2025-03-31T04:00:00Z","v":640570,"vw":0.483738},{"c":0.4518,"h":0.5,"l":0.4512,"n":1727,"o":0.4852,"t":"2025-04-01T04:00:00Z","v":598093,"vw":0.469971},{"c":0.4697,"h":0.4739,"l":0.453,"n":1726,"o":0.453,"t":"2025-04-02T04:00:00Z","v":462499,"vw":0.465098},{"c":0.459,"h":0.4844,"l":0.421,"n":1852,"o":0.46,"t":"2025-04-03T04:00:00Z","v":610520,"vw":0.444106},{"c":0.4391,"h":0.4475,"l":0.4154,"n":1894,"o":0.4393,"t":"2025-04-04T04:00:00Z","v":518937,"vw":0.429814},{"c":0.4121,"h":0.4403,"l":0.3774,"n":1373,"o":0.41,"t":"2025-04-07T04:00:00Z","v":484784,"vw":0.410144},{"c":0.3891,"h":0.4498,"l":0.3821,"n":1129,"o":0.4328,"t":"2025-04-08T04:00:00Z","v":339496,"vw":0.40363},{"c":0.4185,"h":0.4489,"l":0.3418,"n":2223,"o":0.3774,"t":"2025-04-09T04:00:00Z","v":1327209,"vw":0.388588},{"c":0.4078,"h":0.4248,"l":0.3963,"n":924,"o":0.4178,"t":"2025-04-10T04:00:00Z","v":262719,"vw":0.410381},{"c":0.48,"h":0.4838,"l":0.4091,"n":986,"o":0.4219,"t":"2025-04-11T04:00:00Z","v":458722,"vw":0.442443},{"c":0.4992,"h":0.5142,"l":0.4553,"n":2208,"o":0.5,"t":"2025-04-14T04:00:00Z","v":545632,"vw":0.480558},{"c":0.501,"h":0.5392,"l":0.4724,"n":1268,"o":0.5076,"t":"2025-04-15T04:00:00Z","v":359015,"vw":0.50185},{"c":0.5,"h":0.51,"l":0.4718,"n":1186,"o":0.486,"t":"2025-04-16T04:00:00Z","v":520772,"vw":0.484319},{"c":0.5437,"h":0.5572,"l":0.5,"n":2298,"o":0.5,"t":"2025-04-17T04:00:00Z","v":657552,"vw":0.537425},{"c":0.54,"h":0.5577,"l":0.5225,"n":1580,"o":0.53,"t":"2025-04-21T04:00:00Z","v":861034,"vw":0.537868},{"c":0.54,"h":0.555,"l":0.518,"n":2327,"o":0.54,"t":"2025-04-22T04:00:00Z","v":1411325,"vw":0.537719},{"c":0.54,"h":0.57,"l":0.53,"n":2185,"o":0.5404,"t":"2025-04-23T04:00:00Z","v":1278761,"vw":0.544589},{"c":0.5302,"h":0.5598,"l":0.53,"n":1532,"o":0.54,"t":"2025-04-24T04:00:00Z","v":862124,"vw":0.53821},{"c":0.5017,"h":0.5273,"l":0.498,"n":1785,"o":0.5273,"t":"2025-04-25T04:00:00Z","v":639516,"vw":0.515852},{"c":0.4976,"h":0.5288,"l":0.49,"n":1905,"o":0.4924,"t":"2025-04-28T04:00:00Z","v":744939,"vw":0.503153},{"c":0.5041,"h":0.5079,"l":0.4903,"n":1355,"o":0.5,"t":"2025-04-29T04:00:00Z","v":886650,"vw":0.49714},{"c":0.5416,"h":0.5575,"l":0.496,"n":1567,"o":0.5,"t":"2025-04-30T04:00:00Z","v":456531,"vw":0.525422},{"c":0.5554,"h":0.5627,"l":0.51,"n":1255,"o":0.54,"t":"2025-05-01T04:00:00Z","v":876940,"vw":0.549246},{"c":0.55,"h":0.5637,"l":0.5351,"n":2965,"o":0.5503,"t":"2025-05-02T04:00:00Z","v":1496975,"vw":0.551198},{"c":0.5611,"h":0.5685,"l":0.5455,"n":1774,"o":0.5455,"t":"2025-05-05T04:00:00Z","v":530336,"vw":0.557463},{"c":0.53,"h":0.553,"l":0.5166,"n":1847,"o":0.55,"t":"2025-05-06T04:00:00Z","v":826397,"vw":0.537825},{"c":0.5218,"h":0.5283,"l":0.5,"n":1109,"o":0.5224,"t":"2025-05-07T04:00:00Z","v":411047,"vw":0.516429},{"c":0.52,"h":0.5261,"l":0.4999,"n":1028,"o":0.5,"t":"2025-05-08T04:00:00Z","v":414777,"vw":0.514617},{"c":0.537,"h":0.5372,"l":0.5,"n":958,"o":0.5,"t":"2025-05-09T04:00:00Z","v":461510,"vw":0.526134},{"c":0.5247,"h":0.5499,"l":0.5115,"n":1254,"o":0.5399,"t":"2025-05-12T04:00:00Z","v":254768,"vw":0.528187},{"c":0.526,"h":0.526,"l":0.491,"n":1030,"o":0.5245,"t":"2025-05-13T04:00:00Z","v":426670,"vw":0.507143},{"c":0.4891,"h":0.54,"l":0.475,"n":1539,"o":0.54,"t":"2025-05-14T04:00:00Z","v":565377,"vw":0.489096},{"c":0.5174,"h":0.5249,"l":0.49,"n":1228,"o":0.4973,"t":"2025-05-15T04:00:00Z","v":485091,"vw":0.50062},{"c":0.56,"h":0.5657,"l":0.5144,"n":2684,"o":0.5174,"t":"2025-05-16T04:00:00Z","v":1384316,"vw":0.552782},{"c":0.5543,"h":0.576,"l":0.55,"n":1465,"o":0.56,"t":"2025-05-19T04:00:00Z","v":640228,"vw":0.558941},{"c":0.6,"h":0.635,"l":0.565,"n":2485,"o":0.5826,"t":"2025-05-20T04:00:00Z","v":1642816,"vw":0.60878},{"c":0.5796,"h":0.63,"l":0.571,"n":1912,"o":0.62,"t":"2025-05-21T04:00:00Z","v":856821,"vw":0.588271},{"c":0.5742,"h":0.5999,"l":0.5501,"n":1247,"o":0.5622,"t":"2025-05-22T04:00:00Z","v":421442,"vw":0.569505},{"c":0.5588,"h":0.5938,"l":0.55,"n":1506,"o":0.5611,"t":"2025-05-23T04:00:00Z","v":432001,"vw":0.562559},{"c":0.5616,"h":0.5805,"l":0.551,"n":1244,"o":0.56,"t":"2025-05-27T04:00:00Z","v":355691,"vw":0.564028},{"c":0.56,"h":0.5776,"l":0.555,"n":1172,"o":0.5618,"t":"2025-05-28T04:00:00Z","v":317604,"vw":0.562601},{"c":0.557,"h":0.5879,"l":0.5501,"n":1626,"o":0.56,"t":"2025-05-29T04:00:00Z","v":683025,"vw":0.559669},{"c":0.5304,"h":0.567,"l":0.525,"n":1764,"o":0.56,"t":"2025-05-30T04:00:00Z","v":1776047,"vw":0.543619},{"c":0.5435,"h":0.5508,"l":0.5304,"n":2206,"o":0.535,"t":"2025-06-02T04:00:00Z","v":1143657,"vw":0.541182},{"c":0.5701,"h":0.5762,"l":0.5351,"n":2222,"o":0.546,"t":"2025-06-03T04:00:00Z","v":1003912,"vw":0.554654},{"c":0.567,"h":0.5799,"l":0.5592,"n":2467,"o":0.5757,"t":"2025-06-04T04:00:00Z","v":811453,"vw":0.571052},{"c":0.563,"h":0.57,"l":0.5508,"n":1492,"o":0.561,"t":"2025-06-05T04:00:00Z","v":752059,"vw":0.559107},{"c":0.6163,"h":0.65,"l":0.5565,"n":3675,"o":0.5659,"t":"2025-06-06T04:00:00Z","v":3505381,"vw":0.617582},{"c":0.6268,"h":0.635,"l":0.61,"n":2179,"o":0.6241,"t":"2025-06-09T04:00:00Z","v":855798,"vw":0.622868},{"c":0.6348,"h":0.655,"l":0.6152,"n":3173,"o":0.6526,"t":"2025-06-10T04:00:00Z","v":934437,"vw":0.631055},{"c":0.6061,"h":0.65,"l":0.5714,"n":3329,"o":0.6466,"t":"2025-06-11T04:00:00Z","v":850624,"vw":0.619083},{"c":0.6,"h":0.6249,"l":0.5925,"n":1384,"o":0.6249,"t":"2025-06-12T04:00:00Z","v":401782,"vw":0.603733},{"c":0.5754,"h":0.6087,"l":0.5621,"n":2037,"o":0.6,"t":"2025-06-13T04:00:00Z","v":757922,"vw":0.582076},{"c":0.583,"h":0.6064,"l":0.5781,"n":1928,"o":0.591,"t":"2025-06-16T04:00:00Z","v":675202,"vw":0.581452},{"c":0.5912,"h":0.605,"l":0.576,"n":1378,"o":0.5812,"t":"2025-06-17T04:00:00Z","v":836000,"vw":0.58123},{"c":0.5864,"h":0.596,"l":0.58,"n":1342,"o":0.58,"t":"2025-06-18T04:00:00Z","v":262498,"vw":0.585084},{"c":0.5819,"h":0.5982,"l":0.57,"n":1659,"o":0.5927,"t":"2025-06-20T04:00:00Z","v":949461,"vw":0.583607},{"c":0.575,"h":0.5906,"l":0.5505,"n":2571,"o":0.5802,"t":"2025-06-23T04:00:00Z","v":694834,"vw":0.567063},{"c":0.5945,"h":0.5999,"l":0.57,"n":1526,"o":0.575,"t":"2025-06-24T04:00:00Z","v":987312,"vw":0.588138},{"c":0.5663,"h":0.5965,"l":0.5598,"n":959,"o":0.5965,"t":"2025-06-25T04:00:00Z","v":512877,"vw":0.56798},{"c":0.5676,"h":0.5869,"l":0.5508,"n":1384,"o":0.566,"t":"2025-06-26T04:00:00Z","v":446836,"vw":0.561869},{"c":0.5187,"h":0.5666,"l":0.5187,"n":2121,"o":0.56,"t":"2025-06-27T04:00:00Z","v":6185685,"vw":0.525436},{"c":0.5587,"h":0.5639,"l":0.5305,"n":1603,"o":0.558,"t":"2025-06-30T04:00:00Z","v":1303102,"vw":0.546279},{"c":0.543,"h":0.5671,"l":0.5401,"n":756,"o":0.5516,"t":"2025-07-01T04:00:00Z","v":468581,"vw":0.552365},{"c":0.555,"h":0.5604,"l":0.5402,"n":723,"o":0.5402,"t":"2025-07-02T04:00:00Z","v":342868,"vw":0.554927},{"c":0.5551,"h":0.5643,"l":0.5501,"n":583,"o":0.5605,"t":"2025-07-03T04:00:00Z","v":214228,"vw":0.558617},{"c":0.5501,"h":0.5667,"l":0.5477,"n":752,"o":0.5477,"t":"2025-07-07T04:00:00Z","v":365738,"vw":0.558119},{"c":0.5625,"h":0.5735,"l":0.548,"n":1472,"o":0.56,"t":"2025-07-08T04:00:00Z","v":827772,"vw":0.562222},{"c":0.6257,"h":0.642,"l":0.56,"n":2125,"o":0.56,"t":"2025-07-09T04:00:00Z","v":2274816,"vw":0.610854},{"c":0.6182,"h":0.6416,"l":0.6029,"n":2210,"o":0.6222,"t":"2025-07-10T04:00:00Z","v":851657,"vw":0.621289},{"c":0.6003,"h":0.6403,"l":0.585,"n":1421,"o":0.615,"t":"2025-07-11T04:00:00Z","v":1025442,"vw":0.616022},{"c":0.5999,"h":0.623,"l":0.591,"n":951,"o":0.5927,"t":"2025-07-14T04:00:00Z","v":383591,"vw":0.605214},{"c":0.5784,"h":0.61,"l":0.5627,"n":1983,"o":0.585,"t":"2025-07-15T04:00:00Z","v":1010276,"vw":0.580802},{"c":0.598,"h":0.609,"l":0.5656,"n":1190,"o":0.5846,"t":"2025-07-16T04:00:00Z","v":690224,"vw":0.583845},{"c":0.5802,"h":0.61,"l":0.5799,"n":1899,"o":0.595,"t":"2025-07-17T04:00:00Z","v":1014629,"vw":0.5911},{"c":0.5808,"h":0.6,"l":0.5702,"n":1384,"o":0.5901,"t":"2025-07-18T04:00:00Z","v":639687,"vw":0.5895},{"c":0.575,"h":0.615,"l":0.5707,"n":1576,"o":0.5949,"t":"2025-07-21T04:00:00Z","v":959724,"vw":0.590365},{"c":0.5753,"h":0.595,"l":0.5666,"n":1184,"o":0.59,"t":"2025-07-22T04:00:00Z","v":540685,"vw":0.581609},{"c":0.637,"h":0.6461,"l":0.6,"n":3433,"o":0.6,"t":"2025-07-23T04:00:00Z","v":1407383,"vw":0.621635},{"c":0.6597,"h":0.675,"l":0.63,"n":2683,"o":0.64,"t":"2025-07-24T04:00:00Z","v":1540125,"vw":0.648431},{"c":0.6256,"h":0.6699,"l":0.614,"n":1347,"o":0.6615,"t":"2025-07-25T04:00:00Z","v":1200950,"vw":0.635206},{"c":0.64,"h":0.6873,"l":0.6344,"n":2416,"o":0.64,"t":"2025-07-28T04:00:00Z","v":2353266,"vw":0.655705},{"c":0.5841,"h":0.66,"l":0.5722,"n":2176,"o":0.6597,"t":"2025-07-29T04:00:00Z","v":2018221,"vw":0.592574},{"c":0.5694,"h":0.5949,"l":0.5666,"n":1609,"o":0.5738,"t":"2025-07-30T04:00:00Z","v":794883,"vw":0.582443},{"c":0.5476,"h":0.595,"l":0.535,"n":1666,"o":0.555,"t":"2025-07-31T04:00:00Z","v":1012494,"vw":0.553647},{"c":0.5319,"h":0.569,"l":0.52,"n":1307,"o":0.535,"t":"2025-08-01T04:00:00Z","v":711875,"vw":0.529083},{"c":0.5649,"h":0.5699,"l":0.53,"n":1065,"o":0.5367,"t":"2025-08-04T04:00:00Z","v":625951,"vw":0.550153},{"c":0.558,"h":0.5728,"l":0.5402,"n":1045,"o":0.5728,"t":"2025-08-05T04:00:00Z","v":302092,"vw":0.557437},{"c":0.5424,"h":0.5697,"l":0.53,"n":983,"o":0.5583,"t":"2025-08-06T04:00:00Z","v":518006,"vw":0.5454},{"c":0.5292,"h":0.57,"l":0.52,"n":1056,"o":0.5429,"t":"2025-08-07T04:00:00Z","v":419846,"vw":0.539104},{"c":0.5073,"h":0.55,"l":0.502,"n":1229,"o":0.536,"t":"2025-08-08T04:00:00Z","v":655482,"vw":0.513931},{"c":0.4896,"h":0.5499,"l":0.4822,"n":1449,"o":0.51,"t":"2025-08-11T04:00:00Z","v":916939,"vw":0.499065},{"c":0.518,"h":0.523,"l":0.48,"n":1779,"o":0.49,"t":"2025-08-12T04:00:00Z","v":910712,"vw":0.502627},{"c":0.5332,"h":0.5584,"l":0.5206,"n":1008,"o":0.53,"t":"2025-08-13T04:00:00Z","v":632091,"vw":0.53648},{"c":0.55,"h":0.575,"l":0.523,"n":1127,"o":0.53,"t":"2025-08-14T04:00:00Z","v":1138707,"vw":0.561652},{"c":0.5618,"h":0.5799,"l":0.55,"n":1215,"o":0.5732,"t":"2025-08-15T04:00:00Z","v":784558,"vw":0.562193},{"c":0.5744,"h":0.5875,"l":0.56,"n":1780,"o":0.5602,"t":"2025-08-18T04:00:00Z","v":1141365,"vw":0.570494},{"c":0.55,"h":0.5782,"l":0.5415,"n":1449,"o":0.57,"t":"2025-08-19T04:00:00Z","v":638854,"vw":0.55762},{"c":0.545,"h":0.562,"l":0.5359,"n":873,"o":0.5543,"t":"2025-08-20T04:00:00Z","v":472220,"vw":0.549264},{"c":0.5411,"h":0.5679,"l":0.5251,"n":552,"o":0.536,"t":"2025-08-21T04:00:00Z","v":508729,"vw":0.542726},{"c":0.5412,"h":0.5677,"l":0.5379,"n":1296,"o":0.541,"t":"2025-08-22T04:00:00Z","v":1052069,"vw":0.54602},{"c":0.5112,"h":0.5667,"l":0.5037,"n":1648,"o":0.55,"t":"2025-08-25T04:00:00Z","v":1017610,"vw":0.535324},{"c":0.5087,"h":0.5215,"l":0.5008,"n":1315,"o":0.512,"t":"2025-08-26T04:00:00Z","v":644034,"vw":0.50981},{"c":0.5151,"h":0.5499,"l":0.5052,"n":814,"o":0.5101,"t":"2025-08-27T04:00:00Z","v":494494,"vw":0.519227},{"c":0.5001,"h":0.525,"l":0.4601,"n":1168,"o":0.5167,"t":"2025-08-28T04:00:00Z","v":607899,"vw":0.503899},{"c":0.4917,"h":0.5175,"l":0.4857,"n":871,"o":0.5108,"t":"2025-08-29T04:00:00Z","v":528274,"vw":0.493348},{"c":0.4758,"h":0.4969,"l":0.4656,"n":1509,"o":0.4868,"t":"2025-09-02T04:00:00Z","v":942934,"vw":0.478269},{"c":0.4682,"h":0.4957,"l":0.466,"n":977,"o":0.47,"t":"2025-09-03T04:00:00Z","v":396383,"vw":0.476712},{"c":0.4788,"h":0.484,"l":0.4613,"n":1021,"o":0.4702,"t":"2025-09-04T04:00:00Z","v":768511,"vw":0.471995},{"c":0.5047,"h":0.5098,"l":0.4862,"n":1133,"o":0.49,"t":"2025-09-05T04:00:00Z","v":548023,"vw":0.50062},{"c":0.5103,"h":0.5164,"l":0.4954,"n":1464,"o":0.5,"t":"2025-09-08T04:00:00Z","v":661499,"vw":0.503635},{"c":0.5029,"h":0.5193,"l":0.5,"n":948,"o":0.5,"t":"2025-09-09T04:00:00Z","v":391121,"vw":0.506776},{"c":0.5077,"h":0.5171,"l":0.494,"n":1245,"o":0.494,"t":"2025-09-10T04:00:00Z","v":539438,"vw":0.503427},{"c":0.5183,"h":0.519,"l":0.494,"n":1109,"o":0.494,"t":"2025-09-11T04:00:00Z","v":345908,"vw":0.50427},{"c":0.5008,"h":0.5129,"l":0.492,"n":763,"o":0.503,"t":"2025-09-12T04:00:00Z","v":309770,"vw":0.502745},{"c":0.4972,"h":0.519,"l":0.49,"n":560,"o":0.519,"t":"2025-09-15T04:00:00Z","v":273399,"vw":0.497665},{"c":0.4898,"h":0.505,"l":0.4828,"n":1228,"o":0.49,"t":"2025-09-16T04:00:00Z","v":266959,"vw":0.489217},{"c":0.4919,"h":0.515,"l":0.488,"n":642,"o":0.488,"t":"2025-09-17T04:00:00Z","v":149755,"vw":0.500212},{"c":0.507,"h":0.509,"l":0.4919,"n":1050,"o":0.498,"t":"2025-09-18T04:00:00Z","v":271622,"vw":0.497074},{"c":0.4772,"h":0.5106,"l":0.4772,"n":934,"o":0.502,"t":"2025-09-19T04:00:00Z","v":690086,"vw":0.487405},{"c":0.48,"h":0.4908,"l":0.476,"n":866,"o":0.4852,"t":"2025-09-22T04:00:00Z","v":320811,"vw":0.482732},{"c":0.4854,"h":0.5015,"l":0.4785,"n":880,"o":0.5,"t":"2025-09-23T04:00:00Z","v":434607,"vw":0.488085},{"c":0.4845,"h":0.503,"l":0.4802,"n":1040,"o":0.4802,"t":"2025-09-24T04:00:00Z","v":366188,"vw":0.48877},{"c":0.4877,"h":0.5,"l":0.4815,"n":906,"o":0.4819,"t":"2025-09-25T04:00:00Z","v":420205,"vw":0.487265},{"c":0.5091,"h":0.5157,"l":0.482,"n":2227,"o":0.482,"t":"2025-09-26T04:00:00Z","v":534461,"vw":0.498966},{"c":0.4996,"h":0.51,"l":0.49,"n":694,"o":0.51,"t":"2025-09-29T04:00:00Z","v":357349,"vw":0.496355},{"c":0.498,"h":0.5049,"l":0.4909,"n":351,"o":0.4955,"t":"2025-09-30T04:00:00Z","v":234245,"vw":0.498256},{"c":0.4998,"h":0.5078,"l":0.4974,"n":792,"o":0.5,"t":"2025-10-01T04:00:00Z","v":381973,"vw":0.501432},{"c":0.4976,"h":0.5046,"l":0.4907,"n":906,"o":0.5,"t":"2025-10-02T04:00:00Z","v":385428,"vw":0.49825},{"c":0.5133,"h":0.515,"l":0.484,"n":943,"o":0.4848,"t":"2025-10-03T04:00:00Z","v":748808,"vw":0.503868},{"c":0.5553,"h":0.5799,"l":0.505,"n":2619,"o":0.5289,"t":"2025-10-06T04:00:00Z","v":1962650,"vw":0.539628},{"c":0.5586,"h":0.58,"l":0.5336,"n":1848,"o":0.57,"t":"2025-10-07T04:00:00Z","v":1395914,"vw":0.555173},{"c":0.5835,"h":0.6,"l":0.5701,"n":2245,"o":0.5801,"t":"2025-10-08T04:00:00Z","v":1261598,"vw":0.589219},{"c":0.597,"h":0.6079,"l":0.58,"n":2216,"o":0.6,"t":"2025-10-09T04:00:00Z","v":1252832,"vw":0.597576},{"c":0.5687,"h":0.6175,"l":0.5446,"n":1478,"o":0.6,"t":"2025-10-10T04:00:00Z","v":1490000,"vw":0.58044},{"c":0.5499,"h":0.59,"l":0.5411,"n":1545,"o":0.58,"t":"2025-10-13T04:00:00Z","v":829380,"vw":0.554234},{"c":0.5597,"h":0.56,"l":0.5236,"n":1345,"o":0.5499,"t":"2025-10-14T04:00:00Z","v":778111,"vw":0.539889},{"c":0.5696,"h":0.58,"l":0.5532,"n":1374,"o":0.56,"t":"2025-10-15T04:00:00Z","v":755548,"vw":0.563906},{"c":0.5568,"h":0.59,"l":0.55,"n":2280,"o":0.57,"t":"2025-10-16T04:00:00Z","v":986283,"vw":0.565664},{"c":0.5423,"h":0.563,"l":0.54,"n":981,"o":0.5579,"t":"2025-10-17T04:00:00Z","v":452671,"vw":0.548169},{"c":0.5705,"h":0.5757,"l":0.547,"n":1658,"o":0.5505,"t":"2025-10-20T04:00:00Z","v":643676,"vw":0.562701},{"c":0.565,"h":0.5916,"l":0.55,"n":1647,"o":0.5705,"t":"2025-10-21T04:00:00Z","v":2681026,"vw":0.554447},{"c":0.563,"h":0.5683,"l":0.551,"n":975,"o":0.556,"t":"2025-10-22T04:00:00Z","v":453714,"vw":0.559626},{"c":0.59,"h":0.6,"l":0.5687,"n":1960,"o":0.5687,"t":"2025-10-23T04:00:00Z","v":622416,"vw":0.586685},{"c":0.5773,"h":0.6,"l":0.5713,"n":1391,"o":0.595,"t":"2025-10-24T04:00:00Z","v":888175,"vw":0.59128},{"c":0.6001,"h":0.6038,"l":0.5713,"n":2342,"o":0.5861,"t":"2025-10-27T04:00:00Z","v":806875,"vw":0.595253},{"c":0.6198,"h":0.6299,"l":0.5955,"n":2029,"o":0.5955,"t":"2025-10-28T04:00:00Z","v":1169086,"vw":0.612376},{"c":0.5767,"h":0.6299,"l":0.5723,"n":1451,"o":0.6299,"t":"2025-10-29T04:00:00Z","v":942784,"vw":0.590573},{"c":0.592,"h":0.6086,"l":0.552,"n":1039,"o":0.5722,"t":"2025-10-30T04:00:00Z","v":452409,"vw":0.583695},{"c":0.5831,"h":0.6,"l":0.5755,"n":1590,"o":0.59,"t":"2025-10-31T04:00:00Z","v":653047,"vw":0.588951},{"c":0.6,"h":0.6138,"l":0.583,"n":21881,"o":0.5977,"t":"2025-11-03T05:00:00Z","v":7959292,"vw":0.600323},{"c":0.573,"h":0.65,"l":0.565,"n":4605,"o":0.58,"t":"2025-11-04T05:00:00Z","v":2590754,"vw":0.601808},{"c":0.5598,"h":0.5843,"l":0.545,"n":1827,"o":0.5801,"t":"2025-11-05T05:00:00Z","v":1343490,"vw":0.564047},{"c":0.54,"h":0.5725,"l":0.53,"n":2018,"o":0.5565,"t":"2025-11-06T05:00:00Z","v":1140675,"vw":0.541027},{"c":0.5348,"h":0.535,"l":0.505,"n":2550,"o":0.5328,"t":"2025-11-07T05:00:00Z","v":1161119,"vw":0.518007},{"c":0.5485,"h":0.58,"l":0.5264,"n":1101,"o":0.53,"t":"2025-11-10T05:00:00Z","v":536728,"vw":0.542917},{"c":0.5633,"h":0.5638,"l":0.5264,"n":1026,"o":0.5264,"t":"2025-11-11T05:00:00Z","v":577443,"vw":0.553634},{"c":0.5633,"h":0.575,"l":0.5454,"n":843,"o":0.5549,"t":"2025-11-12T05:00:00Z","v":420625,"vw":0.560341},{"c":0.4645,"h":0.5398,"l":0.4588,"n":4211,"o":0.5301,"t":"2025-11-13T05:00:00Z","v":2826151,"vw":0.490383},{"c":0.4723,"h":0.4849,"l":0.451,"n":1922,"o":0.48,"t":"2025-11-14T05:00:00Z","v":990181,"vw":0.466292},{"c":0.4803,"h":0.4806,"l":0.435,"n":4710,"o":0.4713,"t":"2025-11-17T05:00:00Z","v":2712955,"vw":0.456845},{"c":0.49,"h":0.498,"l":0.454,"n":1638,"o":0.4803,"t":"2025-11-18T05:00:00Z","v":748424,"vw":0.480225},{"c":0.5169,"h":0.5174,"l":0.4716,"n":2149,"o":0.497,"t":"2025-11-19T05:00:00Z","v":885739,"vw":0.494177},{"c":0.4907,"h":0.52,"l":0.4664,"n":2026,"o":0.52,"t":"2025-11-20T05:00:00Z","v":634803,"vw":0.49034},{"c":0.49,"h":0.4989,"l":0.464,"n":1458,"o":0.49,"t":"2025-11-21T05:00:00Z","v":560144,"vw":0.483199},{"c":0.52,"h":0.53,"l":0.48,"n":2375,"o":0.5,"t":"2025-11-24T05:00:00Z","v":1362649,"vw":0.503616},{"c":0.532,"h":0.5399,"l":0.5033,"n":3533,"o":0.5121,"t":"2025-11-25T05:00:00Z","v":1106968,"vw":0.527011},{"c":0.54,"h":0.557,"l":0.5224,"n":1894,"o":0.53,"t":"2025-11-26T05:00:00Z","v":861695,"vw":0.543641},{"c":0.5453,"h":0.5511,"l":0.5323,"n":1646,"o":0.5468,"t":"2025-11-28T05:00:00Z","v":305752,"vw":0.545325},{"c":0.5423,"h":0.5449,"l":0.53,"n":1911,"o":0.5425,"t":"2025-12-01T05:00:00Z","v":1020096,"vw":0.538394},{"c":0.5314,"h":0.5439,"l":0.512,"n":1152,"o":0.5439,"t":"2025-12-02T05:00:00Z","v":577374,"vw":0.523852},{"c":0.5121,"h":0.5366,"l":0.5011,"n":2111,"o":0.5366,"t":"2025-12-03T05:00:00Z","v":906067,"vw":0.51184},{"c":0.5258,"h":0.5405,"l":0.51,"n":2303,"o":0.51,"t":"2025-12-04T05:00:00Z","v":972677,"vw":0.520102},{"c":0.5256,"h":0.5315,"l":0.511,"n":1672,"o":0.5237,"t":"2025-12-05T05:00:00Z","v":463218,"vw":0.522564},{"c":0.57,"h":0.6,"l":0.5271,"n":2835,"o":0.5288,"t":"2025-12-08T05:00:00Z","v":1674926,"vw":0.555975},{"c":0.5917,"h":0.5955,"l":0.55,"n":1742,"o":0.55,"t":"2025-12-09T05:00:00Z","v":669995,"vw":0.582952},{"c":0.5916,"h":0.6,"l":0.57,"n":1353,"o":0.5897,"t":"2025-12-10T05:00:00Z","v":697955,"vw":0.589301},{"c":0.5916,"h":0.6197,"l":0.58,"n":2460,"o":0.5898,"t":"2025-12-11T05:00:00Z","v":1042420,"vw":0.605796},{"c":0.5577,"h":0.5989,"l":0.555,"n":1425,"o":0.5916,"t":"2025-12-12T05:00:00Z","v":501972,"vw":0.575797},{"c":0.5719,"h":0.586,"l":0.5383,"n":1269,"o":0.5577,"t":"2025-12-15T05:00:00Z","v":675663,"vw":0.56537},{"c":0.6225,"h":0.6279,"l":0.5638,"n":2817,"o":0.572,"t":"2025-12-16T05:00:00Z","v":1189075,"vw":0.605496},{"c":0.6674,"h":0.6899,"l":0.6304,"n":6343,"o":0.649,"t":"2025-12-17T05:00:00Z","v":2550405,"vw":0.66587},{"c":0.7634,"h":0.7949,"l":0.6651,"n":5714,"o":0.679,"t":"2025-12-18T05:00:00Z","v":2843153,"vw":0.748106},{"c":0.9,"h":0.95,"l":0.7303,"n":10509,"o":0.7499,"t":"2025-12-19T05:00:00Z","v":5749165,"vw":0.88572},{"c":0.8589,"h":0.95,"l":0.8202,"n":3792,"o":0.93,"t":"2025-12-22T05:00:00Z","v":1750391,"vw":0.875406},{"c":0.9794,"h":1,"l":0.8,"n":5237,"o":0.83,"t":"2025-12-23T05:00:00Z","v":1712139,"vw":0.929724},{"c":1.04,"h":1.09,"l":0.9515,"n":5074,"o":0.952,"t":"2025-12-24T05:00:00Z","v":1862592,"vw":1.0205},{"c":1.085,"h":1.09,"l":0.93,"n":4578,"o":1.03,"t":"2025-12-26T05:00:00Z","v":1435208,"vw":1.034419},{"c":1,"h":1.09,"l":0.9288,"n":3249,"o":1.065,"t":"2025-12-29T05:00:00Z","v":1209287,"vw":0.984159},{"c":0.999,"h":1.025,"l":0.9567,"n":1894,"o":1.02,"t":"2025-12-30T05:00:00Z","v":584852,"vw":0.999025},{"c":0.9948,"h":1.02,"l":0.9487,"n":1533,"o":0.9724,"t":"2025-12-31T05:00:00Z","v":471584,"vw":0.980031},{"c":0.9949,"h":1.05,"l":0.9064,"n":4329,"o":0.97,"t":"2026-01-02T05:00:00Z","v":1944054,"vw":0.989896},{"c":0.9944,"h":1.02,"l":0.9641,"n":2621,"o":0.9899,"t":"2026-01-05T05:00:00Z","v":1146612,"vw":0.9983},{"c":0.9,"h":0.9799,"l":0.8975,"n":1378,"o":0.9799,"t":"2026-01-06T05:00:00Z","v":497041,"vw":0.939021},{"c":1.3,"h":1.34,"l":0.92,"n":12661,"o":0.92,"t":"2026-01-07T05:00:00Z","v":5875024,"vw":1.184241},{"c":1.77,"h":1.88,"l":1.55,"n":65926,"o":1.595,"t":"2026-01-08T05:00:00Z","v":19561682,"vw":1.751382},{"c":1.94,"h":1.95,"l":1.74,"n":8433,"o":1.8,"t":"2026-01-09T05:00:00Z","v":2360433,"vw":1.845734},{"c":2.04,"h":2.13,"l":1.79,"n":8218,"o":1.94,"t":"2026-01-12T05:00:00Z","v":2499003,"vw":1.972123},{"c":2.15,"h":2.2,"l":1.88,"n":8569,"o":2.04,"t":"2026-01-13T05:00:00Z","v":2135943,"vw":2.106971},{"c":2.02,"h":2.2,"l":1.94,"n":8435,"o":2.14,"t":"2026-01-14T05:00:00Z","v":2378039,"vw":2.01522},{"c":2.3,"h":2.32,"l":1.9803,"n":7596,"o":2.01,"t":"2026-01-15T05:00:00Z","v":2613845,"vw":2.20095},{"c":2.17,"h":2.3,"l":2.07,"n":4963,"o":2.3,"t":"2026-01-16T05:00:00Z","v":870868,"vw":2.169963},{"c":1.92,"h":2.378,"l":1.91,"n":8348,"o":2.13,"t":"2026-01-20T05:00:00Z","v":3501093,"vw":2.03457},{"c":2.04,"h":2.07,"l":1.81,"n":8609,"o":1.93,"t":"2026-01-21T05:00:00Z","v":1613332,"vw":1.965101},{"c":2.31,"h":2.35,"l":2.14,"n":7752,"o":2.18,"t":"2026-01-22T05:00:00Z","v":1739853,"vw":2.261913},{"c":2.42,"h":2.58,"l":2.08,"n":9344,"o":2.33,"t":"2026-01-23T05:00:00Z","v":2213369,"vw":2.352956},{"c":2.58,"h":2.6,"l":2.1572,"n":9253,"o":2.421,"t":"2026-01-26T05:00:00Z","v":2098864,"vw":2.460956},{"c":2.65,"h":2.71,"l":2.4,"n":9914,"o":2.55,"t":"2026-01-27T05:00:00Z","v":2464832,"vw":2.62597},{"c":2.36,"h":2.7,"l":2.26,"n":4130,"o":2.68,"t":"2026-01-28T05:00:00Z","v":938109,"vw":2.405744},{"c":2.01,"h":2.37,"l":1.99,"n":7129,"o":2.37,"t":"2026-01-29T05:00:00Z","v":1505494,"vw":2.096539},{"c":1.9,"h":2.01,"l":1.8318,"n":7143,"o":1.99,"t":"2026-01-30T05:00:00Z","v":1478003,"vw":1.911806},{"c":1.84,"h":1.96,"l":1.81,"n":5002,"o":1.89,"t":"2026-02-02T05:00:00Z","v":1261664,"vw":1.884783},{"c":1.84,"h":1.855,"l":1.69,"n":9143,"o":1.83,"t":"2026-02-03T05:00:00Z","v":1737652,"vw":1.756531},{"c":1.79,"h":1.88,"l":1.74,"n":3821,"o":1.84,"t":"2026-02-04T05:00:00Z","v":639404,"vw":1.771912},{"c":1.67,"h":1.795,"l":1.65,"n":5095,"o":1.75,"t":"2026-02-05T05:00:00Z","v":947922,"vw":1.718475},{"c":1.7,"h":1.78,"l":1.65,"n":10333,"o":1.67,"t":"2026-02-06T05:00:00Z","v":1569687,"vw":1.719225},{"c":1.95,"h":2.04,"l":1.7,"n":7266,"o":1.71,"t":"2026-02-09T05:00:00Z","v":1566881,"vw":1.92328},{"c":1.93,"h":2.045,"l":1.92,"n":7007,"o":1.96,"t":"2026-02-10T05:00:00Z","v":709607,"vw":1.987391},{"c":1.79,"h":2,"l":1.79,"n":7087,"o":1.94,"t":"2026-02-11T05:00:00Z","v":742595,"vw":1.819075},{"c":1.75,"h":1.825,"l":1.71,"n":6014,"o":1.82,"t":"2026-02-12T05:00:00Z","v":1021893,"vw":1.754262},{"c":1.75,"h":1.87,"l":1.75,"n":6265,"o":1.76,"t":"2026-02-13T05:00:00Z","v":610688,"vw":1.798159},{"c":1.93,"h":1.95,"l":1.74,"n":4585,"o":1.75,"t":"2026-02-17T05:00:00Z","v":739978,"vw":1.879914},{"c":2.1,"h":2.125,"l":1.91,"n":8945,"o":1.93,"t":"2026-02-18T05:00:00Z","v":790842,"vw":2.067713},{"c":2.14,"h":2.175,"l":2.03,"n":8259,"o":2.06,"t":"2026-02-19T05:00:00Z","v":1011561,"vw":2.13161},{"c":2.06,"h":2.17,"l":2.04,"n":5526,"o":2.12,"t":"2026-02-20T05:00:00Z","v":494241,"vw":2.083123},{"c":2.03,"h":2.165,"l":1.97,"n":5404,"o":2.05,"t":"2026-02-23T05:00:00Z","v":601711,"vw":2.05951},{"c":2.13,"h":2.155,"l":2.04,"n":8687,"o":2.06,"t":"2026-02-24T05:00:00Z","v":682139,"vw":2.113287},{"c":2.18,"h":2.35,"l":2.16,"n":6277,"o":2.17,"t":"2026-02-25T05:00:00Z","v":777648,"vw":2.246052},{"c":2.24,"h":2.3,"l":2.16,"n":11051,"o":2.21,"t":"2026-02-26T05:00:00Z","v":1543984,"vw":2.245932},{"c":2.32,"h":2.345,"l":2.17,"n":7182,"o":2.18,"t":"2026-02-27T05:00:00Z","v":742245,"vw":2.284519},{"c":2.26,"h":2.4,"l":2.24,"n":7512,"o":2.26,"t":"2026-03-02T05:00:00Z","v":536885,"vw":2.309747},{"c":2.28,"h":2.355,"l":2.105,"n":8664,"o":2.18,"t":"2026-03-03T05:00:00Z","v":928355,"vw":2.250442},{"c":2.43,"h":2.47,"l":2.25,"n":11606,"o":2.33,"t":"2026-03-04T05:00:00Z","v":1379909,"vw":2.427342},{"c":2.56,"h":2.645,"l":2.4,"n":8022,"o":2.46,"t":"2026-03-05T05:00:00Z","v":1969496,"vw":2.571543},{"c":2.56,"h":2.605,"l":2.445,"n":9290,"o":2.51,"t":"2026-03-06T05:00:00Z","v":928283,"vw":2.552534},{"c":2.94,"h":2.95,"l":2.49,"n":17736,"o":2.56,"t":"2026-03-09T04:00:00Z","v":2331342,"vw":2.755082},{"c":2.77,"h":3.04,"l":2.67,"n":16182,"o":2.96,"t":"2026-03-10T04:00:00Z","v":1805876,"vw":2.818464},{"c":2.73,"h":2.87,"l":2.65,"n":9995,"o":2.79,"t":"2026-03-11T04:00:00Z","v":1045271,"vw":2.726195},{"c":2.5,"h":2.97,"l":2.45,"n":13703,"o":2.9,"t":"2026-03-12T04:00:00Z","v":1739414,"vw":2.554396},{"c":2.34,"h":2.58,"l":2.29,"n":14046,"o":2.48,"t":"2026-03-13T04:00:00Z","v":1248444,"vw":2.375163},{"c":2.43,"h":2.465,"l":2.32,"n":8849,"o":2.34,"t":"2026-03-16T04:00:00Z","v":817100,"vw":2.414525},{"c":2.29,"h":2.56,"l":2.25,"n":15730,"o":2.44,"t":"2026-03-17T04:00:00Z","v":1336912,"vw":2.355819},{"c":2.3,"h":2.36,"l":2.2304,"n":10175,"o":2.27,"t":"2026-03-18T04:00:00Z","v":1889570,"vw":2.28925},{"c":2.49,"h":2.545,"l":2.25,"n":14297,"o":2.27,"t":"2026-03-19T04:00:00Z","v":1629640,"vw":2.460238},{"c":2.42,"h":2.655,"l":2.41,"n":15201,"o":2.5,"t":"2026-03-20T04:00:00Z","v":4989681,"vw":2.453265},{"c":2.37,"h":2.52,"l":2.18,"n":11982,"o":2.5,"t":"2026-03-23T04:00:00Z","v":3645790,"vw":2.317922},{"c":2.24,"h":2.37,"l":2.155,"n":7946,"o":2.37,"t":"2026-03-24T04:00:00Z","v":1761116,"vw":2.230102},{"c":2.07,"h":2.32,"l":2.04,"n":8474,"o":2.28,"t":"2026-03-25T04:00:00Z","v":1128593,"vw":2.17281},{"c":2.06,"h":2.16,"l":2,"n":11174,"o":2,"t":"2026-03-26T04:00:00Z","v":1118225,"vw":2.069242},{"c":2.02,"h":2.049,"l":1.934,"n":10382,"o":2.02,"t":"2026-03-27T04:00:00Z","v":1550016,"vw":1.991771},{"c":2.03,"h":2.03,"l":1.935,"n":11156,"o":1.99,"t":"2026-03-30T04:00:00Z","v":1408305,"vw":1.982946},{"c":2.26,"h":2.28,"l":2.03,"n":6769,"o":2.03,"t":"2026-03-31T04:00:00Z","v":924841,"vw":2.211114},{"c":2.19,"h":2.42,"l":2.19,"n":5192,"o":2.29,"t":"2026-04-01T04:00:00Z","v":2142223,"vw":2.289157},{"c":2.13,"h":2.235,"l":2.05,"n":6081,"o":2.16,"t":"2026-04-02T04:00:00Z","v":678763,"vw":2.16174},{"c":2.19,"h":2.3,"l":2.13,"n":9286,"o":2.13,"t":"2026-04-06T04:00:00Z","v":1521817,"vw":2.221546},{"c":2.26,"h":2.305,"l":2.06,"n":8395,"o":2.2,"t":"2026-04-07T04:00:00Z","v":1574495,"vw":2.19306},{"c":2.29,"h":2.39,"l":2.225,"n":5218,"o":2.38,"t":"2026-04-08T04:00:00Z","v":1283352,"vw":2.293381},{"c":2.26,"h":2.3124,"l":2.24,"n":7309,"o":2.31,"t":"2026-04-09T04:00:00Z","v":1609016,"vw":2.285939},{"c":2.25,"h":2.295,"l":2.2,"n":5430,"o":2.26,"t":"2026-04-10T04:00:00Z","v":910565,"vw":2.242495},{"c":2.27,"h":2.29,"l":2.17,"n":5893,"o":2.22,"t":"2026-04-13T04:00:00Z","v":638509,"vw":2.256414},{"c":2.37,"h":2.43,"l":2.27,"n":10025,"o":2.27,"t":"2026-04-14T04:00:00Z","v":1857677,"vw":2.357525},{"c":2.59,"h":2.64,"l":2.37,"n":7883,"o":2.37,"t":"2026-04-15T04:00:00Z","v":1591085,"vw":2.582323},{"c":2.44,"h":2.62,"l":2.425,"n":6655,"o":2.62,"t":"2026-04-16T04:00:00Z","v":1220140,"vw":2.480218},{"c":2.6,"h":2.63,"l":2.45,"n":9944,"o":2.48,"t":"2026-04-17T04:00:00Z","v":1905919,"vw":2.554553},{"c":2.34,"h":2.59,"l":2.33,"n":7166,"o":2.57,"t":"2026-04-20T04:00:00Z","v":1135563,"vw":2.429806},{"c":2.3,"h":2.45,"l":2.29,"n":5058,"o":2.45,"t":"2026-04-21T04:00:00Z","v":778812,"vw":2.358127},{"c":2.445,"h":2.445,"l":2.31,"n":6205,"o":2.31,"t":"2026-04-22T04:00:00Z","v":1016391,"vw":2.384477},{"c":2.26,"h":2.45,"l":2.21,"n":4946,"o":2.45,"t":"2026-04-23T04:00:00Z","v":776686,"vw":2.285148},{"c":2.22,"h":2.3,"l":2.195,"n":5584,"o":2.26,"t":"2026-04-24T04:00:00Z","v":770006,"vw":2.22847},{"c":2.25,"h":2.32,"l":2.22,"n":5060,"o":2.23,"t":"2026-04-27T04:00:00Z","v":568613,"vw":2.247112},{"c":2.2,"h":2.2699,"l":2.16,"n":5644,"o":2.23,"t":"2026-04-28T04:00:00Z","v":543986,"vw":2.200416},{"c":2.2,"h":2.225,"l":2.15,"n":4046,"o":2.2,"t":"2026-04-29T04:00:00Z","v":463141,"vw":2.184771},{"c":2.29,"h":2.305,"l":2.19,"n":5546,"o":2.24,"t":"2026-04-30T04:00:00Z","v":522948,"vw":2.274164},{"c":2.31,"h":2.35,"l":2.26,"n":4869,"o":2.3,"t":"2026-05-01T04:00:00Z","v":444081,"vw":2.314144},{"c":2.29,"h":2.36,"l":2.26,"n":7041,"o":2.32,"t":"2026-05-04T04:00:00Z","v":780719,"vw":2.303049},{"c":2.29,"h":2.35,"l":2.23,"n":6439,"o":2.32,"t":"2026-05-05T04:00:00Z","v":450180,"vw":2.278196},{"c":2.34,"h":2.36,"l":2.252,"n":4901,"o":2.28,"t":"2026-05-06T04:00:00Z","v":745912,"vw":2.320097},{"c":2.31,"h":2.37,"l":2.21,"n":6048,"o":2.37,"t":"2026-05-07T04:00:00Z","v":760231,"vw":2.270839},{"c":2.29,"h":2.33,"l":2.2114,"n":5546,"o":2.3,"t":"2026-05-08T04:00:00Z","v":472804,"vw":2.28632},{"c":2.29,"h":2.385,"l":2.27,"n":8128,"o":2.27,"t":"2026-05-11T04:00:00Z","v":808017,"vw":2.315198},{"c":2.29,"h":2.31,"l":2.18,"n":5786,"o":2.29,"t":"2026-05-12T04:00:00Z","v":610441,"vw":2.27828},{"c":2.28,"h":2.33,"l":2.225,"n":5659,"o":2.3,"t":"2026-05-13T04:00:00Z","v":681087,"vw":2.297565},{"c":2.38,"h":2.4,"l":2.22,"n":6897,"o":2.27,"t":"2026-05-14T04:00:00Z","v":756927,"vw":2.354568},{"c":2.34,"h":2.35,"l":2.24,"n":7131,"o":2.31,"t":"2026-05-15T04:00:00Z","v":751270,"vw":2.31055},{"c":2.28,"h":2.344,"l":2.215,"n":10739,"o":2.32,"t":"2026-05-18T04:00:00Z","v":1417637,"vw":2.26868},{"c":2.12,"h":2.27,"l":2.1,"n":6747,"o":2.27,"t":"2026-05-19T04:00:00Z","v":930594,"vw":2.152515},{"c":2.25,"h":2.26,"l":2.12,"n":4773,"o":2.15,"t":"2026-05-20T04:00:00Z","v":496333,"vw":2.207386},{"c":2.27,"h":2.31,"l":2.18,"n":6539,"o":2.22,"t":"2026-05-21T04:00:00Z","v":499198,"vw":2.265763},{"c":2.26,"h":2.34,"l":2.25,"n":6517,"o":2.3,"t":"2026-05-22T04:00:00Z","v":531894,"vw":2.284653},{"c":2.17,"h":2.29,"l":2.17,"n":8536,"o":2.29,"t":"2026-05-26T04:00:00Z","v":728897,"vw":2.226897},{"c":2.305,"h":2.445,"l":2.26,"n":10714,"o":2.32,"t":"2026-05-27T04:00:00Z","v":1468826,"vw":2.377365},{"c":2.385,"h":2.505,"l":2.27,"n":9015,"o":2.32,"t":"2026-05-28T04:00:00Z","v":1154416,"vw":2.43905},{"c":2.45,"h":2.45,"l":2.32,"n":6121,"o":2.39,"t":"2026-05-29T04:00:00Z","v":1196600,"vw":2.383432},{"c":2.36,"h":2.525,"l":2.355,"n":8294,"o":2.4,"t":"2026-06-01T04:00:00Z","v":910322,"vw":2.43593},{"c":2.17,"h":2.37,"l":2.14,"n":16756,"o":2.37,"t":"2026-06-02T04:00:00Z","v":1146910,"vw":2.186119},{"c":2.07,"h":2.22,"l":2.045,"n":8874,"o":2.17,"t":"2026-06-03T04:00:00Z","v":1755287,"vw":2.147569},{"c":2.2,"h":2.23,"l":2.08,"n":8884,"o":2.11,"t":"2026-06-04T04:00:00Z","v":512935,"vw":2.173401},{"c":2.13,"h":2.1782,"l":1.98,"n":10348,"o":2.17,"t":"2026-06-05T04:00:00Z","v":1902399,"vw":2.071796},{"c":2.12,"h":2.1814,"l":2.01,"n":6559,"o":2.01,"t":"2026-06-08T04:00:00Z","v":578958,"vw":2.128384},{"c":2.21,"h":2.225,"l":2.085,"n":7783,"o":2.12,"t":"2026-06-09T04:00:00Z","v":837030,"vw":2.172234},{"c":2.12,"h":2.3,"l":2.12,"n":6792,"o":2.21,"t":"2026-06-10T04:00:00Z","v":722404,"vw":2.181915},{"c":2.24,"h":2.31,"l":2.09,"n":6298,"o":2.12,"t":"2026-06-11T04:00:00Z","v":692898,"vw":2.250766},{"c":2.25,"h":2.275,"l":2.18,"n":8055,"o":2.22,"t":"2026-06-12T04:00:00Z","v":702385,"vw":2.24333},{"c":2.3,"h":2.39,"l":2.26,"n":6257,"o":2.35,"t":"2026-06-15T04:00:00Z","v":1081696,"vw":2.319102},{"c":2.18,"h":2.33,"l":2.18,"n":5353,"o":2.31,"t":"2026-06-16T04:00:00Z","v":785990,"vw":2.229594},{"c":2.25,"h":2.39,"l":2.21,"n":6348,"o":2.21,"t":"2026-06-17T04:00:00Z","v":959740,"vw":2.279646},{"c":2.29,"h":2.32,"l":2.23,"n":4070,"o":2.32,"t":"2026-06-18T04:00:00Z","v":579845,"vw":2.284075},{"c":2.3,"h":2.41,"l":2.27,"n":6866,"o":2.29,"t":"2026-06-22T04:00:00Z","v":965307,"vw":2.31515},{"c":2.41,"h":2.41,"l":2.22,"n":8075,"o":2.24,"t":"2026-06-23T04:00:00Z","v":1259861,"vw":2.368978},{"c":2.29,"h":2.49,"l":2.275,"n":7653,"o":2.45,"t":"2026-06-24T04:00:00Z","v":1104666,"vw":2.376119},{"c":2.3,"h":2.5,"l":2.275,"n":9678,"o":2.29,"t":"2026-06-25T04:00:00Z","v":1014890,"vw":2.351565},{"c":2.32,"h":2.5,"l":2.27,"n":12492,"o":2.28,"t":"2026-06-26T04:00:00Z","v":16996837,"vw":2.330615},{"c":2.41,"h":2.495,"l":2.175,"n":10142,"o":2.35,"t":"2026-06-29T04:00:00Z","v":1868719,"vw":2.32049},{"c":2.45,"h":2.55,"l":2.34,"n":10379,"o":2.38,"t":"2026-06-30T04:00:00Z","v":4679625,"vw":2.472902},{"c":2.39,"h":2.5,"l":2.285,"n":11560,"o":2.42,"t":"2026-07-01T04:00:00Z","v":2023720,"vw":2.41297},{"c":2.43,"h":2.49,"l":2.355,"n":8732,"o":2.38,"t":"2026-07-02T04:00:00Z","v":839803,"vw":2.418289},{"c":2.4,"h":2.466,"l":2.31,"n":7561,"o":2.42,"t":"2026-07-06T04:00:00Z","v":1027372,"vw":2.398091},{"c":2.31,"h":2.415,"l":2.275,"n":9152,"o":2.4,"t":"2026-07-07T04:00:00Z","v":1510391,"vw":2.344561},{"c":2.43,"h":2.445,"l":2.28,"n":8872,"o":2.395,"t":"2026-07-08T04:00:00Z","v":1272704,"vw":2.388037},{"c":2.31,"h":2.456,"l":2.27,"n":7033,"o":2.405,"t":"2026-07-09T04:00:00Z","v":1292474,"vw":2.329559},{"c":2.25,"h":2.31,"l":2.185,"n":9067,"o":2.31,"t":"2026-07-10T04:00:00Z","v":1207826,"vw":2.23215},{"c":2.2,"h":2.24,"l":2.08,"n":11899,"o":2.24,"t":"2026-07-13T04:00:00Z","v":1712069,"vw":2.147612},{"c":2.13,"h":2.25,"l":2.1,"n":9858,"o":2.21,"t":"2026-07-14T04:00:00Z","v":1651754,"vw":2.166584},{"c":2.17,"h":2.21,"l":2.085,"n":5593,"o":2.16,"t":"2026-07-15T04:00:00Z","v":602792,"vw":2.126864},{"c":2.26,"h":2.27,"l":2.124,"n":7374,"o":2.18,"t":"2026-07-16T04:00:00Z","v":1073919,"vw":2.202774},{"c":2.25,"h":2.36,"l":2.19,"n":5964,"o":2.23,"t":"2026-07-17T04:00:00Z","v":1103967,"vw":2.300704},{"c":2.19,"h":2.3,"l":2.14,"n":7372,"o":2.27,"t":"2026-07-20T04:00:00Z","v":861448,"vw":2.208185},{"c":2.24,"h":2.24,"l":2.18,"n":6673,"o":2.23,"t":"2026-07-21T04:00:00Z","v":710775,"vw":2.213475},{"c":2.15,"h":2.26,"l":2.14,"n":4115,"o":2.2,"t":"2026-07-22T04:00:00Z","v":507882,"vw":2.160917},{"c":2.17,"h":2.18,"l":2.1,"n":5335,"o":2.1,"t":"2026-07-23T04:00:00Z","v":519970,"vw":2.143296},{"c":2.11,"h":2.18,"l":2.08,"n":5732,"o":2.18,"t":"2026-07-24T04:00:00Z","v":678442,"vw":2.116913},{"c":2.09,"h":2.215,"l":2.08,"n":4829,"o":2.14,"t":"2026-07-27T04:00:00Z","v":496680,"vw":2.136728},{"c":2.05,"h":2.0972,"l":1.97,"n":5935,"o":2.09,"t":"2026-07-28T04:00:00Z","v":857885,"vw":2.024212},{"c":2.02,"h":2.085,"l":1.96,"n":8068,"o":2.04,"t":"2026-07-29T04:00:00Z","v":1058594,"vw":2.030194},{"c":2.19,"h":2.21,"l":2.015,"n":5028,"o":2.04,"t":"2026-07-30T04:00:00Z","v":572223,"vw":2.154802},{"c":2.02,"h":2.18,"l":2.02,"n":4591,"o":2.18,"t":"2026-07-31T04:00:00Z","v":448031,"vw":2.051659},{"c":1.98,"h":2.05,"l":1.95,"n":4046,"o":2.05,"t":"2026-08-03T04:00:00Z","v":569444,"vw":1.986801},{"c":2.01,"h":2.07,"l":2.01,"n":6649,"o":2.02,"t":"2026-08-04T04:00:00Z","v":849451,"vw":2.029963},{"c":1.96,"h":2.045,"l":1.94,"n":4552,"o":2.02,"t":"2026-08-05T04:00:00Z","v":828614,"vw":1.993185},{"c":1.9,"h":2,"l":1.885,"n":4745,"o":1.99,"t":"2026-08-06T04:00:00Z","v":590869,"vw":1.918215},{"c":2,"h":2.015,"l":1.895,"n":3211,"o":1.92,"t":"2026-08-07T04:00:00Z","v":521561,"vw":1.962079},{"c":1.98,"h":2.02,"l":1.96,"n":3883,"o":1.99,"t":"2026-08-10T04:00:00Z","v":339533,"vw":1.981886},{"c":2.06,"h":2.07,"l":1.925,"n":4605,"o":2,"t":"2026-08-11T04:00:00Z","v":522843,"vw":2.004613},{"c":1.96,"h":2.0875,"l":1.96,"n":5065,"o":2.08,"t":"2026-08-12T04:00:00Z","v":528363,"vw":2.017626},{"c":1.93,"h":2.025,"l":1.91,"n":4656,"o":1.98,"t":"2026-08-13T04:00:00Z","v":546550,"vw":1.966133},{"c":1.92,"h":1.96,"l":1.89,"n":5071,"o":1.95,"t":"2026-08-14T04:00:00Z","v":489869,"vw":1.92182},{"c":1.95,"h":1.95,"l":1.89,"n":3228,"o":1.92,"t":"2026-08-17T04:00:00Z","v":414885,"vw":1.931253},{"c":1.96,"h":1.98,"l":1.9,"n":3163,"o":1.94,"t":"2026-08-18T04:00:00Z","v":387234,"vw":1.935491},{"c":2.11,"h":2.115,"l":1.99,"n":3187,"o":1.99,"t":"2026-08-19T04:00:00Z","v":445990,"vw":2.079237},{"c":2.02,"h":2.09,"l":2.019,"n":3511,"o":2.07,"t":"2026-08-20T04:00:00Z","v":314087,"vw":2.03784},{"c":2.07,"h":2.085,"l":2.02,"n":4430,"o":2.05,"t":"2026-08-21T04:00:00Z","v":330601,"vw":2.058066},{"c":2.12,"h":2.145,"l":2.03,"n":3666,"o":2.08,"t":"2026-08-24T04:00:00Z","v":360280,"vw":2.101865},{"c":2.17,"h":2.205,"l":2.12,"n":4829,"o":2.13,"t":"2026-08-25T04:00:00Z","v":542419,"vw":2.168222},{"c":2.14,"h":2.17,"l":2.1,"n":3119,"o":2.17,"t":"2026-08-26T04:00:00Z","v":312976,"vw":2.136885},{"c":2.23,"h":2.25,"l":2.15,"n":3792,"o":2.15,"t":"2026-08-27T04:00:00Z","v":525216,"vw":2.211524},{"c":2.025,"h":2.25,"l":1.99,"n":4427,"o":2.23,"t":"2026-08-28T04:00:00Z","v":630554,"vw":2.101698},{"c":2.05,"h":2.06,"l":1.97,"n":4714,"o":2,"t":"2026-08-31T04:00:00Z","v":374214,"vw":2.028301},{"c":2.03,"h":2.04,"l":1.98,"n":3582,"o":2,"t":"2026-09-01T04:00:00Z","v":320473,"vw":2.011295},{"c":2.11,"h":2.135,"l":2.03,"n":4384,"o":2.03,"t":"2026-09-02T04:00:00Z","v":464707,"vw":2.085684},{"c":2.09,"h":2.13,"l":2.05,"n":4153,"o":2.13,"t":"2026-09-03T04:00:00Z","v":349196,"vw":2.091995},{"c":2.11,"h":2.15,"l":2.06,"n":3188,"o":2.06,"t":"2026-09-04T04:00:00Z","v":300388,"vw":2.12315},{"c":2.07,"h":2.13,"l":2.03,"n":2412,"o":2.1,"t":"2026-09-08T04:00:00Z","v":228125,"vw":2.080008},{"c":2.03,"h":2.1,"l":2.03,"n":2611,"o":2.07,"t":"2026-09-09T04:00:00Z","v":293088,"vw":2.042387},{"c":1.94,"h":2.03,"l":1.91,"n":3346,"o":2.03,"t":"2026-09-10T04:00:00Z","v":510042,"vw":1.941387},{"c":1.94,"h":2,"l":1.89,"n":3686,"o":1.98,"t":"2026-09-11T04:00:00Z","v":461964,"vw":1.935499},{"c":2,"h":2.02,"l":1.89,"n":3142,"o":1.96,"t":"2026-09-14T04:00:00Z","v":507430,"vw":1.981877},{"c":1.98,"h":2,"l":1.93,"n":3174,"o":2,"t":"2026-09-15T04:00:00Z","v":359644,"vw":1.954661},{"c":1.86,"h":2.06,"l":1.86,"n":7046,"o":2,"t":"2026-09-16T04:00:00Z","v":839120,"vw":1.961963},{"c":1.88,"h":1.94,"l":1.83,"n":5364,"o":1.89,"t":"2026-09-17T04:00:00Z","v":429103,"vw":1.873168},{"c":1.86,"h":1.88,"l":1.815,"n":3274,"o":1.88,"t":"2026-09-18T04:00:00Z","v":1367561,"vw":1.857975},{"c":1.85,"h":1.905,"l":1.8285,"n":3941,"o":1.87,"t":"2026-09-21T04:00:00Z","v":420829,"vw":1.871424},{"c":1.89,"h":1.94,"l":1.85,"n":3626,"o":1.88,"t":"2026-09-22T04:00:00Z","v":414029,"vw":1.899191},{"c":1.76,"h":1.938,"l":1.76,"n":3802,"o":1.89,"t":"2026-09-23T04:00:00Z","v":507363,"vw":1.805642},{"c":1.69,"h":1.77,"l":1.68,"n":3585,"o":1.77,"t":"2026-09-24T04:00:00Z","v":543643,"vw":1.717614},{"c":1.67,"h":1.78,"l":1.63,"n":3425,"o":1.7,"t":"2026-09-25T04:00:00Z","v":456604,"vw":1.665332},{"c":1.67,"h":1.715,"l":1.62,"n":3245,"o":1.66,"t":"2026-09-28T04:00:00Z","v":408929,"vw":1.670389},{"c":1.65,"h":1.67,"l":1.63,"n":2641,"o":1.66,"t":"2026-09-29T04:00:00Z","v":353528,"vw":1.646657},{"c":1.71,"h":1.72,"l":1.66,"n":3820,"o":1.67,"t":"2026-09-30T04:00:00Z","v":624216,"vw":1.694475},{"c":1.61,"h":1.695,"l":1.595,"n":3585,"o":1.65,"t":"2026-10-01T04:00:00Z","v":622513,"vw":1.639893},{"c":1.53,"h":1.67,"l":1.465,"n":4038,"o":1.64,"t":"2026-10-02T04:00:00Z","v":802968,"vw":1.542902},{"c":1.48,"h":1.59,"l":1.4545,"n":3503,"o":1.58,"t":"2026-10-05T04:00:00Z","v":773858,"vw":1.485094},{"c":1.32,"h":1.5,"l":1.29,"n":6349,"o":1.48,"t":"2026-10-06T04:00:00Z","v":2715596,"vw":1.371738},{"c":1.28,"h":1.32,"l":1.27,"n":3066,"o":1.29,"t":"2026-10-07T04:00:00Z","v":706910,"vw":1.303147},{"c":1.46,"h":1.46,"l":1.219,"n":6592,"o":1.26,"t":"2026-10-08T04:00:00Z","v":1525250,"vw":1.344787},{"c":1.47,"h":1.55,"l":1.42,"n":3977,"o":1.46,"t":"2026-10-09T04:00:00Z","v":817052,"vw":1.493047},{"c":1.44,"h":1.51,"l":1.44,"n":2756,"o":1.47,"t":"2026-10-12T04:00:00Z","v":390879,"vw":1.462952},{"c":1.38,"h":1.44,"l":1.35,"n":2936,"o":1.44,"t":"2026-10-13T04:00:00Z","v":544259,"vw":1.390357},{"c":1.38,"h":1.44,"l":1.31,"n":6064,"o":1.36,"t":"2026-10-14T04:00:00Z","v":1271348,"vw":1.378483},{"c":1.5,"h":1.52,"l":1.36,"n":6147,"o":1.38,"t":"2026-10-15T04:00:00Z","v":927167,"vw":1.470344},{"c":1.37,"h":1.55,"l":1.37,"n":4394,"o":1.5,"t":"2026-10-16T04:00:00Z","v":722513,"vw":1.432783},{"c":1.47,"h":1.505,"l":1.32,"n":4015,"o":1.38,"t":"2026-10-19T04:00:00Z","v":586242,"vw":1.442169},{"c":1.64,"h":1.745,"l":1.4,"n":6542,"o":1.49,"t":"2026-10-20T04:00:00Z","v":1402648,"vw":1.665093},{"c":1.61,"h":1.67,"l":1.525,"n":6994,"o":1.65,"t":"2026-10-21T04:00:00Z","v":1678426,"vw":1.57589},{"c":1.58,"h":1.75,"l":1.565,"n":6121,"o":1.61,"t":"2026-10-22T04:00:00Z","v":1766217,"vw":1.648138}],"volatilityBars":[{"c":1.864,"h":1.864,"l":1.86,"n":4,"o":1.86,"t":"2026-09-21T12:15:00Z","v":400,"vw":1.862},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-09-21T12:30:00Z","v":415,"vw":1.88},{"c":1.85,"h":1.87,"l":1.8285,"n":20,"o":1.87,"t":"2026-09-21T13:30:00Z","v":4295,"vw":1.843814},{"c":1.855,"h":1.855,"l":1.85,"n":46,"o":1.855,"t":"2026-09-21T13:45:00Z","v":4562,"vw":1.85403},{"c":1.865,"h":1.865,"l":1.855,"n":60,"o":1.855,"t":"2026-09-21T14:00:00Z","v":4009,"vw":1.861736},{"c":1.855,"h":1.8691,"l":1.855,"n":69,"o":1.86,"t":"2026-09-21T14:15:00Z","v":4606,"vw":1.859985},{"c":1.855,"h":1.86,"l":1.8509,"n":36,"o":1.855,"t":"2026-09-21T14:30:00Z","v":4722,"vw":1.854621},{"c":1.865,"h":1.88,"l":1.85,"n":248,"o":1.855,"t":"2026-09-21T14:45:00Z","v":30260,"vw":1.85883},{"c":1.875,"h":1.875,"l":1.86,"n":182,"o":1.865,"t":"2026-09-21T15:00:00Z","v":16767,"vw":1.86502},{"c":1.9,"h":1.9,"l":1.88,"n":125,"o":1.88,"t":"2026-09-21T15:15:00Z","v":25409,"vw":1.891417},{"c":1.895,"h":1.895,"l":1.885,"n":158,"o":1.895,"t":"2026-09-21T15:30:00Z","v":10552,"vw":1.889524},{"c":1.895,"h":1.8986,"l":1.89,"n":53,"o":1.895,"t":"2026-09-21T15:45:00Z","v":4045,"vw":1.89265},{"c":1.885,"h":1.895,"l":1.88,"n":185,"o":1.895,"t":"2026-09-21T16:00:00Z","v":17545,"vw":1.890195},{"c":1.875,"h":1.89,"l":1.87,"n":197,"o":1.89,"t":"2026-09-21T16:15:00Z","v":10912,"vw":1.878462},{"c":1.87,"h":1.875,"l":1.87,"n":166,"o":1.875,"t":"2026-09-21T16:30:00Z","v":10976,"vw":1.872044},{"c":1.8899,"h":1.8899,"l":1.87,"n":196,"o":1.875,"t":"2026-09-21T16:45:00Z","v":22428,"vw":1.874133},{"c":1.885,"h":1.89,"l":1.88,"n":109,"o":1.885,"t":"2026-09-21T17:00:00Z","v":11462,"vw":1.888337},{"c":1.88,"h":1.885,"l":1.88,"n":48,"o":1.885,"t":"2026-09-21T17:15:00Z","v":2679,"vw":1.88382},{"c":1.88,"h":1.88,"l":1.875,"n":54,"o":1.88,"t":"2026-09-21T17:30:00Z","v":3504,"vw":1.877823},{"c":1.885,"h":1.885,"l":1.87,"n":231,"o":1.88,"t":"2026-09-21T17:45:00Z","v":24976,"vw":1.873877},{"c":1.895,"h":1.9,"l":1.89,"n":86,"o":1.89,"t":"2026-09-21T18:00:00Z","v":7910,"vw":1.893162},{"c":1.89,"h":1.905,"l":1.89,"n":102,"o":1.895,"t":"2026-09-21T18:15:00Z","v":6761,"vw":1.898872},{"c":1.895,"h":1.895,"l":1.89,"n":44,"o":1.895,"t":"2026-09-21T18:30:00Z","v":1938,"vw":1.893647},{"c":1.89,"h":1.9,"l":1.89,"n":82,"o":1.895,"t":"2026-09-21T18:45:00Z","v":13563,"vw":1.890496},{"c":1.895,"h":1.895,"l":1.885,"n":154,"o":1.895,"t":"2026-09-21T19:00:00Z","v":10473,"vw":1.889916},{"c":1.9,"h":1.9,"l":1.89,"n":95,"o":1.895,"t":"2026-09-21T19:15:00Z","v":14825,"vw":1.891695},{"c":1.88,"h":1.9,"l":1.88,"n":147,"o":1.895,"t":"2026-09-21T19:30:00Z","v":10566,"vw":1.890898},{"c":1.86,"h":1.885,"l":1.855,"n":534,"o":1.88,"t":"2026-09-21T19:45:00Z","v":40485,"vw":1.869503},{"c":1.85,"h":1.86,"l":1.85,"n":6,"o":1.85,"t":"2026-09-21T20:00:00Z","v":75587,"vw":1.850013},{"c":1.88,"h":1.885,"l":1.85,"n":70,"o":1.88,"t":"2026-09-22T13:30:00Z","v":9937,"vw":1.87593},{"c":1.915,"h":1.92,"l":1.88,"n":64,"o":1.89,"t":"2026-09-22T13:45:00Z","v":6239,"vw":1.906794},{"c":1.935,"h":1.94,"l":1.915,"n":210,"o":1.915,"t":"2026-09-22T14:00:00Z","v":14532,"vw":1.927369},{"c":1.915,"h":1.935,"l":1.91,"n":84,"o":1.93,"t":"2026-09-22T14:15:00Z","v":13851,"vw":1.924681},{"c":1.92,"h":1.925,"l":1.91,"n":170,"o":1.91,"t":"2026-09-22T14:30:00Z","v":12063,"vw":1.917444},{"c":1.92,"h":1.925,"l":1.915,"n":62,"o":1.92,"t":"2026-09-22T14:45:00Z","v":4115,"vw":1.920202},{"c":1.915,"h":1.92,"l":1.91,"n":42,"o":1.91,"t":"2026-09-22T15:00:00Z","v":4007,"vw":1.912086},{"c":1.91,"h":1.92,"l":1.91,"n":24,"o":1.92,"t":"2026-09-22T15:15:00Z","v":1316,"vw":1.912273},{"c":1.905,"h":1.91,"l":1.9,"n":42,"o":1.91,"t":"2026-09-22T15:30:00Z","v":1968,"vw":1.90549},{"c":1.89,"h":1.9025,"l":1.89,"n":38,"o":1.9025,"t":"2026-09-22T15:45:00Z","v":2141,"vw":1.898476},{"c":1.875,"h":1.89,"l":1.87,"n":70,"o":1.89,"t":"2026-09-22T16:00:00Z","v":5462,"vw":1.883788},{"c":1.875,"h":1.88,"l":1.87,"n":80,"o":1.87,"t":"2026-09-22T16:15:00Z","v":5832,"vw":1.874362},{"c":1.895,"h":1.895,"l":1.875,"n":99,"o":1.875,"t":"2026-09-22T16:30:00Z","v":10030,"vw":1.881776},{"c":1.895,"h":1.9,"l":1.895,"n":91,"o":1.895,"t":"2026-09-22T16:45:00Z","v":10537,"vw":1.899433},{"c":1.895,"h":1.9,"l":1.895,"n":34,"o":1.895,"t":"2026-09-22T17:00:00Z","v":3452,"vw":1.895335},{"c":1.875,"h":1.895,"l":1.87,"n":145,"o":1.895,"t":"2026-09-22T17:15:00Z","v":13438,"vw":1.883225},{"c":1.885,"h":1.89,"l":1.87,"n":146,"o":1.875,"t":"2026-09-22T17:30:00Z","v":17689,"vw":1.878297},{"c":1.895,"h":1.9,"l":1.88,"n":98,"o":1.88,"t":"2026-09-22T17:45:00Z","v":12184,"vw":1.889728},{"c":1.89,"h":1.9,"l":1.885,"n":169,"o":1.895,"t":"2026-09-22T18:00:00Z","v":17975,"vw":1.890656},{"c":1.895,"h":1.9,"l":1.89,"n":32,"o":1.9,"t":"2026-09-22T18:15:00Z","v":2326,"vw":1.895},{"c":1.915,"h":1.915,"l":1.895,"n":117,"o":1.895,"t":"2026-09-22T18:30:00Z","v":18650,"vw":1.908898},{"c":1.915,"h":1.92,"l":1.901,"n":98,"o":1.91,"t":"2026-09-22T18:45:00Z","v":33265,"vw":1.902781},{"c":1.915,"h":1.92,"l":1.91,"n":52,"o":1.915,"t":"2026-09-22T19:00:00Z","v":3870,"vw":1.913382},{"c":1.905,"h":1.91,"l":1.905,"n":85,"o":1.91,"t":"2026-09-22T19:15:00Z","v":9044,"vw":1.906697},{"c":1.905,"h":1.91,"l":1.9,"n":119,"o":1.9,"t":"2026-09-22T19:30:00Z","v":11501,"vw":1.903967},{"c":1.91,"h":1.9199,"l":1.9,"n":774,"o":1.9005,"t":"2026-09-22T19:45:00Z","v":69439,"vw":1.909539},{"c":1.89,"h":1.89,"l":1.89,"n":9,"o":1.89,"t":"2026-09-22T20:00:00Z","v":84376,"vw":1.89},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-09-22T21:45:00Z","v":200,"vw":1.91},{"c":1.87,"h":1.938,"l":1.865,"n":101,"o":1.89,"t":"2026-09-23T13:30:00Z","v":31757,"vw":1.88092},{"c":1.865,"h":1.88,"l":1.86,"n":45,"o":1.8787,"t":"2026-09-23T13:45:00Z","v":4887,"vw":1.874259},{"c":1.86,"h":1.865,"l":1.85,"n":139,"o":1.865,"t":"2026-09-23T14:00:00Z","v":10552,"vw":1.857949},{"c":1.865,"h":1.865,"l":1.86,"n":65,"o":1.865,"t":"2026-09-23T14:15:00Z","v":6003,"vw":1.861259},{"c":1.835,"h":1.86,"l":1.835,"n":115,"o":1.86,"t":"2026-09-23T14:30:00Z","v":16033,"vw":1.850633},{"c":1.825,"h":1.835,"l":1.81,"n":183,"o":1.835,"t":"2026-09-23T14:45:00Z","v":17397,"vw":1.820142},{"c":1.83,"h":1.83,"l":1.815,"n":63,"o":1.82,"t":"2026-09-23T15:00:00Z","v":12226,"vw":1.821039},{"c":1.825,"h":1.825,"l":1.82,"n":81,"o":1.825,"t":"2026-09-23T15:15:00Z","v":15622,"vw":1.823494},{"c":1.815,"h":1.825,"l":1.81,"n":184,"o":1.82,"t":"2026-09-23T15:30:00Z","v":11246,"vw":1.819864},{"c":1.815,"h":1.815,"l":1.8,"n":243,"o":1.815,"t":"2026-09-23T15:45:00Z","v":36331,"vw":1.803637},{"c":1.795,"h":1.81,"l":1.795,"n":64,"o":1.81,"t":"2026-09-23T16:00:00Z","v":8725,"vw":1.8046},{"c":1.785,"h":1.795,"l":1.785,"n":48,"o":1.7903,"t":"2026-09-23T16:15:00Z","v":5921,"vw":1.79053},{"c":1.805,"h":1.81,"l":1.79,"n":247,"o":1.79,"t":"2026-09-23T16:30:00Z","v":37525,"vw":1.799583},{"c":1.815,"h":1.82,"l":1.785,"n":109,"o":1.8,"t":"2026-09-23T16:45:00Z","v":14719,"vw":1.799615},{"c":1.815,"h":1.815,"l":1.8,"n":134,"o":1.815,"t":"2026-09-23T17:00:00Z","v":17718,"vw":1.809323},{"c":1.81,"h":1.82,"l":1.81,"n":27,"o":1.815,"t":"2026-09-23T17:15:00Z","v":3261,"vw":1.814991},{"c":1.815,"h":1.82,"l":1.81,"n":47,"o":1.815,"t":"2026-09-23T17:30:00Z","v":3364,"vw":1.815275},{"c":1.81,"h":1.815,"l":1.81,"n":139,"o":1.815,"t":"2026-09-23T17:45:00Z","v":9963,"vw":1.81062},{"c":1.815,"h":1.825,"l":1.81,"n":211,"o":1.815,"t":"2026-09-23T18:00:00Z","v":20251,"vw":1.816263},{"c":1.82,"h":1.825,"l":1.82,"n":93,"o":1.82,"t":"2026-09-23T18:15:00Z","v":9740,"vw":1.820457},{"c":1.815,"h":1.825,"l":1.815,"n":43,"o":1.82,"t":"2026-09-23T18:30:00Z","v":3365,"vw":1.82136},{"c":1.825,"h":1.83,"l":1.815,"n":58,"o":1.82,"t":"2026-09-23T18:45:00Z","v":6816,"vw":1.822502},{"c":1.83,"h":1.83,"l":1.825,"n":87,"o":1.825,"t":"2026-09-23T19:00:00Z","v":8865,"vw":1.829514},{"c":1.825,"h":1.835,"l":1.825,"n":82,"o":1.83,"t":"2026-09-23T19:15:00Z","v":8367,"vw":1.829424},{"c":1.78,"h":1.825,"l":1.78,"n":165,"o":1.825,"t":"2026-09-23T19:30:00Z","v":41875,"vw":1.800404},{"c":1.76,"h":1.79,"l":1.76,"n":792,"o":1.782,"t":"2026-09-23T19:45:00Z","v":100243,"vw":1.767453},{"c":1.76,"h":1.76,"l":1.76,"n":5,"o":1.76,"t":"2026-09-23T20:00:00Z","v":34162,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-09-23T20:30:00Z","v":100,"vw":1.76},{"c":1.8,"h":1.8,"l":1.8,"n":3,"o":1.8,"t":"2026-09-23T20:45:00Z","v":175,"vw":1.8},{"c":1.7408,"h":1.77,"l":1.74,"n":124,"o":1.77,"t":"2026-09-24T13:30:00Z","v":26071,"vw":1.751527},{"c":1.725,"h":1.745,"l":1.725,"n":130,"o":1.745,"t":"2026-09-24T13:45:00Z","v":10320,"vw":1.733015},{"c":1.755,"h":1.755,"l":1.725,"n":73,"o":1.725,"t":"2026-09-24T14:00:00Z","v":39248,"vw":1.740167},{"c":1.735,"h":1.755,"l":1.735,"n":162,"o":1.755,"t":"2026-09-24T14:15:00Z","v":28319,"vw":1.74491},{"c":1.755,"h":1.76,"l":1.735,"n":92,"o":1.735,"t":"2026-09-24T14:30:00Z","v":9489,"vw":1.745538},{"c":1.73,"h":1.75,"l":1.71,"n":329,"o":1.75,"t":"2026-09-24T14:45:00Z","v":35925,"vw":1.719063},{"c":1.72,"h":1.735,"l":1.72,"n":104,"o":1.73,"t":"2026-09-24T15:00:00Z","v":9177,"vw":1.729126},{"c":1.7107,"h":1.725,"l":1.71,"n":73,"o":1.725,"t":"2026-09-24T15:15:00Z","v":16030,"vw":1.711633},{"c":1.7254,"h":1.73,"l":1.71,"n":113,"o":1.715,"t":"2026-09-24T15:30:00Z","v":12221,"vw":1.721312},{"c":1.725,"h":1.73,"l":1.725,"n":14,"o":1.725,"t":"2026-09-24T15:45:00Z","v":904,"vw":1.725714},{"c":1.725,"h":1.725,"l":1.7245,"n":82,"o":1.725,"t":"2026-09-24T16:00:00Z","v":6139,"vw":1.724828},{"c":1.735,"h":1.745,"l":1.725,"n":267,"o":1.725,"t":"2026-09-24T16:15:00Z","v":24047,"vw":1.736211},{"c":1.735,"h":1.735,"l":1.725,"n":133,"o":1.73,"t":"2026-09-24T16:30:00Z","v":17770,"vw":1.727267},{"c":1.72,"h":1.73,"l":1.71,"n":75,"o":1.73,"t":"2026-09-24T16:45:00Z","v":9555,"vw":1.720541},{"c":1.725,"h":1.725,"l":1.72,"n":15,"o":1.72,"t":"2026-09-24T17:00:00Z","v":1605,"vw":1.724655},{"c":1.725,"h":1.73,"l":1.725,"n":24,"o":1.73,"t":"2026-09-24T17:15:00Z","v":1289,"vw":1.725625},{"c":1.725,"h":1.7268,"l":1.725,"n":27,"o":1.725,"t":"2026-09-24T17:30:00Z","v":2942,"vw":1.725068},{"c":1.705,"h":1.72,"l":1.695,"n":154,"o":1.72,"t":"2026-09-24T17:45:00Z","v":23350,"vw":1.705988},{"c":1.715,"h":1.715,"l":1.695,"n":152,"o":1.705,"t":"2026-09-24T18:00:00Z","v":29933,"vw":1.708068},{"c":1.725,"h":1.725,"l":1.71,"n":130,"o":1.715,"t":"2026-09-24T18:15:00Z","v":46126,"vw":1.715384},{"c":1.725,"h":1.74,"l":1.72,"n":132,"o":1.725,"t":"2026-09-24T18:30:00Z","v":13480,"vw":1.731216},{"c":1.725,"h":1.73,"l":1.725,"n":57,"o":1.73,"t":"2026-09-24T18:45:00Z","v":2398,"vw":1.727189},{"c":1.725,"h":1.725,"l":1.72,"n":33,"o":1.725,"t":"2026-09-24T19:00:00Z","v":2126,"vw":1.7225},{"c":1.7,"h":1.72,"l":1.7,"n":155,"o":1.72,"t":"2026-09-24T19:15:00Z","v":15537,"vw":1.712825},{"c":1.7,"h":1.715,"l":1.7,"n":170,"o":1.7,"t":"2026-09-24T19:30:00Z","v":25921,"vw":1.708554},{"c":1.69,"h":1.71,"l":1.68,"n":464,"o":1.7,"t":"2026-09-24T19:45:00Z","v":61646,"vw":1.694358},{"c":1.69,"h":1.69,"l":1.69,"n":6,"o":1.69,"t":"2026-09-24T20:00:00Z","v":56344,"vw":1.69},{"c":1.74,"h":1.74,"l":1.6824,"n":5,"o":1.6924,"t":"2026-09-24T20:15:00Z","v":800,"vw":1.713467},{"c":1.746,"h":1.746,"l":1.746,"n":2,"o":1.746,"t":"2026-09-24T21:15:00Z","v":250,"vw":1.746},{"c":1.7482,"h":1.7482,"l":1.7482,"n":1,"o":1.7482,"t":"2026-09-24T21:30:00Z","v":150,"vw":1.7482},{"c":1.685,"h":1.78,"l":1.685,"n":56,"o":1.7,"t":"2026-09-25T13:30:00Z","v":6376,"vw":1.702959},{"c":1.67,"h":1.68,"l":1.665,"n":117,"o":1.68,"t":"2026-09-25T13:45:00Z","v":9020,"vw":1.673441},{"c":1.645,"h":1.67,"l":1.635,"n":235,"o":1.67,"t":"2026-09-25T14:00:00Z","v":42015,"vw":1.646541},{"c":1.64,"h":1.65,"l":1.63,"n":151,"o":1.645,"t":"2026-09-25T14:15:00Z","v":10462,"vw":1.640072},{"c":1.665,"h":1.675,"l":1.64,"n":141,"o":1.64,"t":"2026-09-25T14:30:00Z","v":20238,"vw":1.661022},{"c":1.67,"h":1.67,"l":1.665,"n":43,"o":1.665,"t":"2026-09-25T14:45:00Z","v":4016,"vw":1.668448},{"c":1.665,"h":1.67,"l":1.665,"n":75,"o":1.665,"t":"2026-09-25T15:00:00Z","v":8725,"vw":1.669212},{"c":1.665,"h":1.665,"l":1.665,"n":8,"o":1.665,"t":"2026-09-25T15:15:00Z","v":627,"vw":1.665},{"c":1.675,"h":1.68,"l":1.66,"n":133,"o":1.67,"t":"2026-09-25T15:30:00Z","v":6986,"vw":1.670591},{"c":1.675,"h":1.675,"l":1.66,"n":103,"o":1.67,"t":"2026-09-25T15:45:00Z","v":3844,"vw":1.66883},{"c":1.665,"h":1.68,"l":1.665,"n":116,"o":1.67,"t":"2026-09-25T16:00:00Z","v":14285,"vw":1.675355},{"c":1.66,"h":1.6691,"l":1.66,"n":123,"o":1.665,"t":"2026-09-25T16:15:00Z","v":8132,"vw":1.66337},{"c":1.67,"h":1.68,"l":1.66,"n":111,"o":1.66,"t":"2026-09-25T16:30:00Z","v":10765,"vw":1.670458},{"c":1.665,"h":1.675,"l":1.665,"n":43,"o":1.675,"t":"2026-09-25T16:45:00Z","v":5687,"vw":1.669521},{"c":1.66,"h":1.67,"l":1.66,"n":21,"o":1.67,"t":"2026-09-25T17:00:00Z","v":1271,"vw":1.664375},{"c":1.645,"h":1.67,"l":1.645,"n":238,"o":1.66,"t":"2026-09-25T17:15:00Z","v":51478,"vw":1.659025},{"c":1.64,"h":1.655,"l":1.64,"n":94,"o":1.645,"t":"2026-09-25T17:30:00Z","v":10246,"vw":1.649835},{"c":1.645,"h":1.6491,"l":1.64,"n":21,"o":1.64,"t":"2026-09-25T17:45:00Z","v":1570,"vw":1.646211},{"c":1.645,"h":1.65,"l":1.64,"n":9,"o":1.64,"t":"2026-09-25T18:00:00Z","v":433,"vw":1.645},{"c":1.645,"h":1.645,"l":1.645,"n":6,"o":1.645,"t":"2026-09-25T18:15:00Z","v":397,"vw":1.645},{"c":1.655,"h":1.655,"l":1.645,"n":58,"o":1.645,"t":"2026-09-25T18:30:00Z","v":3614,"vw":1.649658},{"c":1.655,"h":1.655,"l":1.655,"n":50,"o":1.655,"t":"2026-09-25T18:45:00Z","v":10044,"vw":1.655},{"c":1.665,"h":1.67,"l":1.655,"n":178,"o":1.66,"t":"2026-09-25T19:00:00Z","v":26481,"vw":1.665496},{"c":1.665,"h":1.67,"l":1.665,"n":22,"o":1.6692,"t":"2026-09-25T19:15:00Z","v":1772,"vw":1.667067},{"c":1.68,"h":1.68,"l":1.665,"n":129,"o":1.665,"t":"2026-09-25T19:30:00Z","v":22413,"vw":1.670165},{"c":1.66,"h":1.69,"l":1.66,"n":714,"o":1.675,"t":"2026-09-25T19:45:00Z","v":106488,"vw":1.673297},{"c":1.67,"h":1.67,"l":1.67,"n":5,"o":1.67,"t":"2026-09-25T20:00:00Z","v":53055,"vw":1.67},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-09-28T10:45:00Z","v":730,"vw":1.77},{"c":1.645,"h":1.66,"l":1.62,"n":128,"o":1.66,"t":"2026-09-28T13:30:00Z","v":27596,"vw":1.645312},{"c":1.62,"h":1.641,"l":1.62,"n":177,"o":1.641,"t":"2026-09-28T13:45:00Z","v":13373,"vw":1.633018},{"c":1.65,"h":1.65,"l":1.62,"n":129,"o":1.62,"t":"2026-09-28T14:00:00Z","v":17492,"vw":1.63947},{"c":1.65,"h":1.655,"l":1.64,"n":132,"o":1.645,"t":"2026-09-28T14:15:00Z","v":14748,"vw":1.647706},{"c":1.65,"h":1.655,"l":1.65,"n":28,"o":1.65,"t":"2026-09-28T14:30:00Z","v":3206,"vw":1.651988},{"c":1.655,"h":1.655,"l":1.645,"n":20,"o":1.645,"t":"2026-09-28T14:45:00Z","v":4649,"vw":1.653954},{"c":1.65,"h":1.68,"l":1.65,"n":102,"o":1.67,"t":"2026-09-28T15:00:00Z","v":14346,"vw":1.667783},{"c":1.655,"h":1.665,"l":1.65,"n":279,"o":1.65,"t":"2026-09-28T15:15:00Z","v":13630,"vw":1.655787},{"c":1.65,"h":1.655,"l":1.65,"n":67,"o":1.655,"t":"2026-09-28T15:30:00Z","v":6899,"vw":1.651231},{"c":1.65,"h":1.655,"l":1.65,"n":72,"o":1.65,"t":"2026-09-28T15:45:00Z","v":7950,"vw":1.651263},{"c":1.655,"h":1.655,"l":1.63,"n":175,"o":1.65,"t":"2026-09-28T16:00:00Z","v":24148,"vw":1.644583},{"c":1.685,"h":1.685,"l":1.655,"n":104,"o":1.655,"t":"2026-09-28T16:15:00Z","v":12171,"vw":1.667679},{"c":1.695,"h":1.695,"l":1.675,"n":89,"o":1.68,"t":"2026-09-28T16:30:00Z","v":4754,"vw":1.681416},{"c":1.695,"h":1.695,"l":1.68,"n":61,"o":1.695,"t":"2026-09-28T16:45:00Z","v":5858,"vw":1.690149},{"c":1.7,"h":1.705,"l":1.69,"n":118,"o":1.695,"t":"2026-09-28T17:00:00Z","v":5366,"vw":1.700542},{"c":1.695,"h":1.7,"l":1.69,"n":59,"o":1.7,"t":"2026-09-28T17:15:00Z","v":6152,"vw":1.697183},{"c":1.695,"h":1.7,"l":1.69,"n":24,"o":1.695,"t":"2026-09-28T17:30:00Z","v":5086,"vw":1.695911},{"c":1.69,"h":1.695,"l":1.69,"n":18,"o":1.69,"t":"2026-09-28T17:45:00Z","v":1869,"vw":1.692135},{"c":1.705,"h":1.705,"l":1.69,"n":48,"o":1.698,"t":"2026-09-28T18:00:00Z","v":4559,"vw":1.700456},{"c":1.69,"h":1.705,"l":1.69,"n":83,"o":1.705,"t":"2026-09-28T18:15:00Z","v":6373,"vw":1.700484},{"c":1.695,"h":1.695,"l":1.69,"n":37,"o":1.69,"t":"2026-09-28T18:30:00Z","v":2080,"vw":1.691949},{"c":1.68,"h":1.715,"l":1.68,"n":309,"o":1.69,"t":"2026-09-28T18:45:00Z","v":60055,"vw":1.705701},{"c":1.685,"h":1.685,"l":1.68,"n":71,"o":1.685,"t":"2026-09-28T19:00:00Z","v":5214,"vw":1.682623},{"c":1.685,"h":1.69,"l":1.67,"n":171,"o":1.68,"t":"2026-09-28T19:15:00Z","v":20367,"vw":1.674589},{"c":1.685,"h":1.685,"l":1.685,"n":7,"o":1.685,"t":"2026-09-28T19:30:00Z","v":227,"vw":1.685},{"c":1.665,"h":1.68,"l":1.66,"n":435,"o":1.68,"t":"2026-09-28T19:45:00Z","v":41820,"vw":1.669985},{"c":1.67,"h":1.67,"l":1.67,"n":4,"o":1.67,"t":"2026-09-28T20:00:00Z","v":55872,"vw":1.67},{"c":1.6643,"h":1.6643,"l":1.6643,"n":1,"o":1.6643,"t":"2026-09-28T22:00:00Z","v":162,"vw":1.6643},{"c":1.655,"h":1.67,"l":1.65,"n":233,"o":1.66,"t":"2026-09-29T13:30:00Z","v":22278,"vw":1.666852},{"c":1.655,"h":1.66,"l":1.655,"n":14,"o":1.66,"t":"2026-09-29T13:45:00Z","v":776,"vw":1.659},{"c":1.655,"h":1.66,"l":1.65,"n":47,"o":1.66,"t":"2026-09-29T14:00:00Z","v":2306,"vw":1.65706},{"c":1.655,"h":1.66,"l":1.645,"n":157,"o":1.66,"t":"2026-09-29T14:15:00Z","v":15224,"vw":1.654179},{"c":1.65,"h":1.65,"l":1.64,"n":64,"o":1.65,"t":"2026-09-29T14:30:00Z","v":4687,"vw":1.64587},{"c":1.66,"h":1.66,"l":1.645,"n":73,"o":1.65,"t":"2026-09-29T14:45:00Z","v":6362,"vw":1.649245},{"c":1.635,"h":1.655,"l":1.635,"n":75,"o":1.655,"t":"2026-09-29T15:00:00Z","v":7735,"vw":1.643876},{"c":1.65,"h":1.65,"l":1.64,"n":71,"o":1.64,"t":"2026-09-29T15:15:00Z","v":23981,"vw":1.640815},{"c":1.65,"h":1.65,"l":1.64,"n":72,"o":1.645,"t":"2026-09-29T15:30:00Z","v":11555,"vw":1.643096},{"c":1.64,"h":1.66,"l":1.63,"n":370,"o":1.65,"t":"2026-09-29T15:45:00Z","v":42637,"vw":1.645107},{"c":1.65,"h":1.65,"l":1.645,"n":16,"o":1.645,"t":"2026-09-29T16:00:00Z","v":1311,"vw":1.647556},{"c":1.64,"h":1.65,"l":1.64,"n":47,"o":1.65,"t":"2026-09-29T16:15:00Z","v":3637,"vw":1.645995},{"c":1.635,"h":1.65,"l":1.63,"n":161,"o":1.645,"t":"2026-09-29T16:30:00Z","v":9888,"vw":1.639643},{"c":1.64,"h":1.64,"l":1.63,"n":18,"o":1.635,"t":"2026-09-29T16:45:00Z","v":1177,"vw":1.636667},{"c":1.635,"h":1.64,"l":1.635,"n":28,"o":1.64,"t":"2026-09-29T17:00:00Z","v":1701,"vw":1.6385},{"c":1.635,"h":1.64,"l":1.635,"n":17,"o":1.64,"t":"2026-09-29T17:15:00Z","v":1375,"vw":1.635417},{"c":1.63,"h":1.64,"l":1.63,"n":33,"o":1.635,"t":"2026-09-29T17:30:00Z","v":6635,"vw":1.633249},{"c":1.635,"h":1.64,"l":1.63,"n":24,"o":1.635,"t":"2026-09-29T17:45:00Z","v":1512,"vw":1.635259},{"c":1.635,"h":1.645,"l":1.63,"n":102,"o":1.635,"t":"2026-09-29T18:00:00Z","v":10665,"vw":1.637676},{"c":1.645,"h":1.65,"l":1.635,"n":57,"o":1.635,"t":"2026-09-29T18:15:00Z","v":21297,"vw":1.637029},{"c":1.645,"h":1.655,"l":1.63,"n":196,"o":1.6491,"t":"2026-09-29T18:30:00Z","v":46283,"vw":1.641921},{"c":1.64,"h":1.645,"l":1.64,"n":27,"o":1.645,"t":"2026-09-29T18:45:00Z","v":1768,"vw":1.644545},{"c":1.6491,"h":1.65,"l":1.645,"n":7,"o":1.645,"t":"2026-09-29T19:00:00Z","v":866,"vw":1.646303},{"c":1.655,"h":1.655,"l":1.65,"n":36,"o":1.65,"t":"2026-09-29T19:15:00Z","v":3219,"vw":1.651923},{"c":1.655,"h":1.66,"l":1.645,"n":147,"o":1.655,"t":"2026-09-29T19:30:00Z","v":16587,"vw":1.652294},{"c":1.645,"h":1.66,"l":1.64,"n":310,"o":1.655,"t":"2026-09-29T19:45:00Z","v":33064,"vw":1.652559},{"c":1.65,"h":1.65,"l":1.65,"n":4,"o":1.65,"t":"2026-09-29T20:00:00Z","v":44772,"vw":1.65},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-09-30T11:00:00Z","v":160,"vw":1.85},{"c":1.82,"h":1.823,"l":1.82,"n":2,"o":1.823,"t":"2026-09-30T11:15:00Z","v":300,"vw":1.821},{"c":1.7639,"h":1.7711,"l":1.7639,"n":2,"o":1.7711,"t":"2026-09-30T12:15:00Z","v":625,"vw":1.765052},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-09-30T12:45:00Z","v":193,"vw":1.78},{"c":1.8021,"h":1.8021,"l":1.8021,"n":1,"o":1.8021,"t":"2026-09-30T13:00:00Z","v":175,"vw":1.8021},{"c":1.665,"h":1.711,"l":1.66,"n":172,"o":1.67,"t":"2026-09-30T13:30:00Z","v":21386,"vw":1.675324},{"c":1.666,"h":1.67,"l":1.66,"n":126,"o":1.666,"t":"2026-09-30T13:45:00Z","v":16024,"vw":1.666405},{"c":1.695,"h":1.695,"l":1.665,"n":165,"o":1.665,"t":"2026-09-30T14:00:00Z","v":14244,"vw":1.678342},{"c":1.695,"h":1.695,"l":1.68,"n":112,"o":1.69,"t":"2026-09-30T14:15:00Z","v":11032,"vw":1.688367},{"c":1.7,"h":1.7,"l":1.685,"n":93,"o":1.69,"t":"2026-09-30T14:30:00Z","v":7469,"vw":1.694323},{"c":1.7,"h":1.7,"l":1.695,"n":81,"o":1.695,"t":"2026-09-30T14:45:00Z","v":8535,"vw":1.699026},{"c":1.7,"h":1.7,"l":1.695,"n":47,"o":1.7,"t":"2026-09-30T15:00:00Z","v":4424,"vw":1.697346},{"c":1.715,"h":1.715,"l":1.69,"n":161,"o":1.7,"t":"2026-09-30T15:15:00Z","v":16583,"vw":1.700588},{"c":1.695,"h":1.72,"l":1.695,"n":109,"o":1.72,"t":"2026-09-30T15:30:00Z","v":14496,"vw":1.711557},{"c":1.695,"h":1.7,"l":1.685,"n":183,"o":1.7,"t":"2026-09-30T15:45:00Z","v":11411,"vw":1.690516},{"c":1.69,"h":1.69,"l":1.685,"n":55,"o":1.69,"t":"2026-09-30T16:00:00Z","v":4801,"vw":1.688731},{"c":1.685,"h":1.69,"l":1.68,"n":54,"o":1.69,"t":"2026-09-30T16:15:00Z","v":5081,"vw":1.686043},{"c":1.675,"h":1.69,"l":1.675,"n":287,"o":1.69,"t":"2026-09-30T16:30:00Z","v":52021,"vw":1.68065},{"c":1.68,"h":1.68,"l":1.67,"n":18,"o":1.675,"t":"2026-09-30T16:45:00Z","v":1279,"vw":1.673571},{"c":1.67,"h":1.68,"l":1.665,"n":131,"o":1.68,"t":"2026-09-30T17:00:00Z","v":20520,"vw":1.671266},{"c":1.665,"h":1.67,"l":1.66,"n":114,"o":1.67,"t":"2026-09-30T17:15:00Z","v":18336,"vw":1.668505},{"c":1.675,"h":1.675,"l":1.665,"n":126,"o":1.665,"t":"2026-09-30T17:30:00Z","v":11359,"vw":1.669824},{"c":1.67,"h":1.67,"l":1.665,"n":42,"o":1.67,"t":"2026-09-30T17:45:00Z","v":5655,"vw":1.669102},{"c":1.67,"h":1.67,"l":1.66,"n":72,"o":1.67,"t":"2026-09-30T18:00:00Z","v":6056,"vw":1.662632},{"c":1.67,"h":1.67,"l":1.6601,"n":51,"o":1.665,"t":"2026-09-30T18:15:00Z","v":3954,"vw":1.666461},{"c":1.685,"h":1.7,"l":1.665,"n":206,"o":1.665,"t":"2026-09-30T18:30:00Z","v":31121,"vw":1.685121},{"c":1.69,"h":1.69,"l":1.685,"n":79,"o":1.685,"t":"2026-09-30T18:45:00Z","v":8024,"vw":1.686712},{"c":1.705,"h":1.71,"l":1.68,"n":206,"o":1.69,"t":"2026-09-30T19:00:00Z","v":23987,"vw":1.690758},{"c":1.705,"h":1.71,"l":1.705,"n":161,"o":1.705,"t":"2026-09-30T19:15:00Z","v":20424,"vw":1.706797},{"c":1.695,"h":1.71,"l":1.695,"n":273,"o":1.705,"t":"2026-09-30T19:30:00Z","v":51386,"vw":1.703374},{"c":1.705,"h":1.71,"l":1.69,"n":543,"o":1.695,"t":"2026-09-30T19:45:00Z","v":70153,"vw":1.702732},{"c":1.71,"h":1.71,"l":1.71,"n":4,"o":1.71,"t":"2026-09-30T20:00:00Z","v":142588,"vw":1.71},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-09-30T23:15:00Z","v":525,"vw":1.68},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-01T08:30:00Z","v":393,"vw":1.71},{"c":1.74,"h":1.74,"l":1.74,"n":3,"o":1.74,"t":"2026-10-01T12:45:00Z","v":1000,"vw":1.74},{"c":1.64,"h":1.68,"l":1.64,"n":15,"o":1.68,"t":"2026-10-01T13:15:00Z","v":4000,"vw":1.669012},{"c":1.68,"h":1.695,"l":1.63,"n":150,"o":1.65,"t":"2026-10-01T13:30:00Z","v":117261,"vw":1.658498},{"c":1.65,"h":1.68,"l":1.64,"n":82,"o":1.68,"t":"2026-10-01T13:45:00Z","v":28342,"vw":1.655859},{"c":1.645,"h":1.65,"l":1.645,"n":31,"o":1.65,"t":"2026-10-01T14:00:00Z","v":8088,"vw":1.648829},{"c":1.66,"h":1.665,"l":1.6308,"n":99,"o":1.645,"t":"2026-10-01T14:15:00Z","v":24518,"vw":1.645903},{"c":1.67,"h":1.67,"l":1.655,"n":33,"o":1.655,"t":"2026-10-01T14:30:00Z","v":3268,"vw":1.65913},{"c":1.67,"h":1.68,"l":1.67,"n":66,"o":1.67,"t":"2026-10-01T14:45:00Z","v":6509,"vw":1.672812},{"c":1.665,"h":1.675,"l":1.66,"n":92,"o":1.675,"t":"2026-10-01T15:00:00Z","v":16781,"vw":1.670663},{"c":1.67,"h":1.68,"l":1.665,"n":81,"o":1.665,"t":"2026-10-01T15:15:00Z","v":7438,"vw":1.671967},{"c":1.665,"h":1.665,"l":1.65,"n":67,"o":1.665,"t":"2026-10-01T15:30:00Z","v":6690,"vw":1.659734},{"c":1.655,"h":1.67,"l":1.655,"n":31,"o":1.67,"t":"2026-10-01T15:45:00Z","v":2741,"vw":1.659601},{"c":1.665,"h":1.665,"l":1.655,"n":92,"o":1.66,"t":"2026-10-01T16:00:00Z","v":8741,"vw":1.660692},{"c":1.67,"h":1.67,"l":1.6601,"n":40,"o":1.6601,"t":"2026-10-01T16:15:00Z","v":2774,"vw":1.666162},{"c":1.67,"h":1.67,"l":1.66,"n":70,"o":1.665,"t":"2026-10-01T16:30:00Z","v":6371,"vw":1.665412},{"c":1.655,"h":1.67,"l":1.65,"n":79,"o":1.665,"t":"2026-10-01T16:45:00Z","v":6105,"vw":1.660873},{"c":1.655,"h":1.66,"l":1.655,"n":39,"o":1.655,"t":"2026-10-01T17:00:00Z","v":2381,"vw":1.657694},{"c":1.675,"h":1.68,"l":1.655,"n":117,"o":1.66,"t":"2026-10-01T17:15:00Z","v":13301,"vw":1.66579},{"c":1.68,"h":1.68,"l":1.67,"n":97,"o":1.675,"t":"2026-10-01T17:30:00Z","v":8613,"vw":1.675832},{"c":1.6601,"h":1.68,"l":1.66,"n":141,"o":1.675,"t":"2026-10-01T17:45:00Z","v":15296,"vw":1.667562},{"c":1.655,"h":1.665,"l":1.655,"n":88,"o":1.66,"t":"2026-10-01T18:00:00Z","v":8792,"vw":1.659538},{"c":1.66,"h":1.66,"l":1.65,"n":79,"o":1.655,"t":"2026-10-01T18:15:00Z","v":4683,"vw":1.655946},{"c":1.655,"h":1.66,"l":1.65,"n":55,"o":1.655,"t":"2026-10-01T18:30:00Z","v":4591,"vw":1.653307},{"c":1.655,"h":1.66,"l":1.65,"n":55,"o":1.655,"t":"2026-10-01T18:45:00Z","v":2877,"vw":1.656316},{"c":1.645,"h":1.66,"l":1.645,"n":105,"o":1.66,"t":"2026-10-01T19:00:00Z","v":10251,"vw":1.649686},{"c":1.65,"h":1.65,"l":1.645,"n":60,"o":1.645,"t":"2026-10-01T19:15:00Z","v":3731,"vw":1.64651},{"c":1.635,"h":1.65,"l":1.63,"n":336,"o":1.645,"t":"2026-10-01T19:30:00Z","v":23210,"vw":1.641601},{"c":1.6,"h":1.65,"l":1.595,"n":1072,"o":1.635,"t":"2026-10-01T19:45:00Z","v":189573,"vw":1.616949},{"c":1.61,"h":1.61,"l":1.61,"n":6,"o":1.61,"t":"2026-10-01T20:00:00Z","v":61511,"vw":1.61},{"c":1.61,"h":1.62,"l":1.61,"n":7,"o":1.62,"t":"2026-10-01T22:45:00Z","v":2930,"vw":1.61589},{"c":1.651,"h":1.67,"l":1.63,"n":161,"o":1.64,"t":"2026-10-02T13:30:00Z","v":75293,"vw":1.646651},{"c":1.615,"h":1.66,"l":1.61,"n":110,"o":1.66,"t":"2026-10-02T13:45:00Z","v":28426,"vw":1.626101},{"c":1.615,"h":1.62,"l":1.6,"n":166,"o":1.615,"t":"2026-10-02T14:00:00Z","v":23287,"vw":1.61035},{"c":1.585,"h":1.615,"l":1.58,"n":183,"o":1.615,"t":"2026-10-02T14:15:00Z","v":51851,"vw":1.591943},{"c":1.595,"h":1.6,"l":1.58,"n":233,"o":1.585,"t":"2026-10-02T14:30:00Z","v":69262,"vw":1.588642},{"c":1.576,"h":1.6,"l":1.565,"n":192,"o":1.595,"t":"2026-10-02T14:45:00Z","v":34427,"vw":1.581146},{"c":1.54,"h":1.575,"l":1.54,"n":159,"o":1.575,"t":"2026-10-02T15:00:00Z","v":17398,"vw":1.556373},{"c":1.52,"h":1.545,"l":1.52,"n":157,"o":1.535,"t":"2026-10-02T15:15:00Z","v":20640,"vw":1.531399},{"c":1.52,"h":1.53,"l":1.52,"n":132,"o":1.52,"t":"2026-10-02T15:30:00Z","v":14239,"vw":1.52372},{"c":1.515,"h":1.5196,"l":1.5,"n":181,"o":1.51,"t":"2026-10-02T15:45:00Z","v":44206,"vw":1.506523},{"c":1.49,"h":1.52,"l":1.49,"n":193,"o":1.515,"t":"2026-10-02T16:00:00Z","v":37189,"vw":1.507177},{"c":1.485,"h":1.5,"l":1.48,"n":96,"o":1.49,"t":"2026-10-02T16:15:00Z","v":12500,"vw":1.490219},{"c":1.485,"h":1.495,"l":1.48,"n":65,"o":1.485,"t":"2026-10-02T16:30:00Z","v":8655,"vw":1.489544},{"c":1.485,"h":1.49,"l":1.48,"n":80,"o":1.485,"t":"2026-10-02T16:45:00Z","v":16860,"vw":1.488424},{"c":1.485,"h":1.49,"l":1.48,"n":54,"o":1.485,"t":"2026-10-02T17:00:00Z","v":6876,"vw":1.482117},{"c":1.48,"h":1.49,"l":1.48,"n":85,"o":1.485,"t":"2026-10-02T17:15:00Z","v":22672,"vw":1.480844},{"c":1.485,"h":1.49,"l":1.48,"n":82,"o":1.48,"t":"2026-10-02T17:30:00Z","v":7483,"vw":1.482172},{"c":1.48,"h":1.49,"l":1.48,"n":58,"o":1.49,"t":"2026-10-02T17:45:00Z","v":13271,"vw":1.480457},{"c":1.47,"h":1.485,"l":1.465,"n":107,"o":1.485,"t":"2026-10-02T18:00:00Z","v":23230,"vw":1.476067},{"c":1.465,"h":1.4791,"l":1.465,"n":49,"o":1.4791,"t":"2026-10-02T18:15:00Z","v":4687,"vw":1.469},{"c":1.485,"h":1.485,"l":1.465,"n":127,"o":1.465,"t":"2026-10-02T18:30:00Z","v":26519,"vw":1.474527},{"c":1.48,"h":1.5,"l":1.475,"n":186,"o":1.485,"t":"2026-10-02T18:45:00Z","v":35930,"vw":1.485929},{"c":1.48,"h":1.5,"l":1.475,"n":130,"o":1.485,"t":"2026-10-02T19:00:00Z","v":20299,"vw":1.489585},{"c":1.475,"h":1.48,"l":1.47,"n":87,"o":1.48,"t":"2026-10-02T19:15:00Z","v":13230,"vw":1.475295},{"c":1.52,"h":1.53,"l":1.475,"n":214,"o":1.48,"t":"2026-10-02T19:30:00Z","v":38504,"vw":1.489739},{"c":1.525,"h":1.55,"l":1.515,"n":473,"o":1.52,"t":"2026-10-02T19:45:00Z","v":66484,"vw":1.532305},{"c":1.53,"h":1.53,"l":1.53,"n":3,"o":1.53,"t":"2026-10-02T20:00:00Z","v":60621,"vw":1.53},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-05T11:00:00Z","v":1000,"vw":1.58},{"c":1.51,"h":1.59,"l":1.49,"n":140,"o":1.58,"t":"2026-10-05T13:30:00Z","v":29593,"vw":1.527296},{"c":1.515,"h":1.52,"l":1.505,"n":58,"o":1.51,"t":"2026-10-05T13:45:00Z","v":24113,"vw":1.512205},{"c":1.52,"h":1.53,"l":1.515,"n":90,"o":1.52,"t":"2026-10-05T14:00:00Z","v":8094,"vw":1.520289},{"c":1.4709,"h":1.52,"l":1.47,"n":233,"o":1.52,"t":"2026-10-05T14:15:00Z","v":30711,"vw":1.491473},{"c":1.475,"h":1.475,"l":1.4545,"n":149,"o":1.47,"t":"2026-10-05T14:30:00Z","v":34589,"vw":1.468658},{"c":1.475,"h":1.48,"l":1.47,"n":109,"o":1.475,"t":"2026-10-05T14:45:00Z","v":25993,"vw":1.47299},{"c":1.47,"h":1.48,"l":1.47,"n":234,"o":1.475,"t":"2026-10-05T15:00:00Z","v":72559,"vw":1.472863},{"c":1.48,"h":1.48,"l":1.47,"n":142,"o":1.475,"t":"2026-10-05T15:15:00Z","v":29035,"vw":1.473853},{"c":1.48,"h":1.48,"l":1.47,"n":59,"o":1.47,"t":"2026-10-05T15:30:00Z","v":7956,"vw":1.474409},{"c":1.485,"h":1.49,"l":1.47,"n":115,"o":1.48,"t":"2026-10-05T15:45:00Z","v":17436,"vw":1.477817},{"c":1.485,"h":1.49,"l":1.485,"n":55,"o":1.485,"t":"2026-10-05T16:00:00Z","v":4056,"vw":1.485148},{"c":1.48,"h":1.49,"l":1.48,"n":198,"o":1.485,"t":"2026-10-05T16:15:00Z","v":73038,"vw":1.482213},{"c":1.5,"h":1.5,"l":1.48,"n":102,"o":1.485,"t":"2026-10-05T16:30:00Z","v":14972,"vw":1.487466},{"c":1.5,"h":1.5,"l":1.49,"n":69,"o":1.495,"t":"2026-10-05T16:45:00Z","v":6037,"vw":1.497819},{"c":1.485,"h":1.5,"l":1.48,"n":104,"o":1.5,"t":"2026-10-05T17:00:00Z","v":15336,"vw":1.487811},{"c":1.495,"h":1.495,"l":1.48,"n":56,"o":1.485,"t":"2026-10-05T17:15:00Z","v":5251,"vw":1.486305},{"c":1.485,"h":1.495,"l":1.48,"n":66,"o":1.495,"t":"2026-10-05T17:30:00Z","v":8250,"vw":1.489023},{"c":1.49,"h":1.49,"l":1.48,"n":58,"o":1.48,"t":"2026-10-05T17:45:00Z","v":18445,"vw":1.481446},{"c":1.495,"h":1.5,"l":1.48,"n":97,"o":1.49,"t":"2026-10-05T18:00:00Z","v":44960,"vw":1.486299},{"c":1.495,"h":1.5,"l":1.49,"n":51,"o":1.5,"t":"2026-10-05T18:15:00Z","v":4366,"vw":1.494857},{"c":1.495,"h":1.5,"l":1.49,"n":63,"o":1.495,"t":"2026-10-05T18:30:00Z","v":10157,"vw":1.494813},{"c":1.495,"h":1.5,"l":1.49,"n":82,"o":1.495,"t":"2026-10-05T18:45:00Z","v":27087,"vw":1.495167},{"c":1.495,"h":1.5,"l":1.49,"n":103,"o":1.5,"t":"2026-10-05T19:00:00Z","v":18718,"vw":1.493053},{"c":1.495,"h":1.495,"l":1.49,"n":106,"o":1.49,"t":"2026-10-05T19:15:00Z","v":14173,"vw":1.49179},{"c":1.485,"h":1.495,"l":1.48,"n":299,"o":1.495,"t":"2026-10-05T19:30:00Z","v":68605,"vw":1.484198},{"c":1.485,"h":1.49,"l":1.48,"n":520,"o":1.49,"t":"2026-10-05T19:45:00Z","v":76214,"vw":1.482248},{"c":1.48,"h":1.48,"l":1.48,"n":4,"o":1.48,"t":"2026-10-05T20:00:00Z","v":71756,"vw":1.48},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-10-05T22:00:00Z","v":180,"vw":1.49},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-10-05T23:15:00Z","v":300,"vw":1.49},{"c":1.486,"h":1.486,"l":1.486,"n":2,"o":1.486,"t":"2026-10-05T23:45:00Z","v":2000,"vw":1.486},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-10-06T08:00:00Z","v":300,"vw":1.49},{"c":1.48,"h":1.48,"l":1.48,"n":3,"o":1.48,"t":"2026-10-06T13:15:00Z","v":308,"vw":1.48},{"c":1.47,"h":1.5,"l":1.46,"n":102,"o":1.48,"t":"2026-10-06T13:30:00Z","v":26489,"vw":1.475927},{"c":1.446,"h":1.48,"l":1.4406,"n":166,"o":1.47,"t":"2026-10-06T13:45:00Z","v":136261,"vw":1.452685},{"c":1.425,"h":1.47,"l":1.415,"n":504,"o":1.446,"t":"2026-10-06T14:00:00Z","v":208007,"vw":1.446117},{"c":1.415,"h":1.425,"l":1.39,"n":274,"o":1.425,"t":"2026-10-06T14:15:00Z","v":95810,"vw":1.407292},{"c":1.4095,"h":1.41,"l":1.4,"n":183,"o":1.41,"t":"2026-10-06T14:30:00Z","v":11756,"vw":1.407925},{"c":1.4195,"h":1.42,"l":1.405,"n":146,"o":1.405,"t":"2026-10-06T14:45:00Z","v":12619,"vw":1.413085},{"c":1.415,"h":1.42,"l":1.41,"n":121,"o":1.415,"t":"2026-10-06T15:00:00Z","v":36785,"vw":1.411597},{"c":1.415,"h":1.42,"l":1.4,"n":181,"o":1.415,"t":"2026-10-06T15:15:00Z","v":179746,"vw":1.410214},{"c":1.405,"h":1.42,"l":1.4,"n":113,"o":1.415,"t":"2026-10-06T15:30:00Z","v":11812,"vw":1.409876},{"c":1.375,"h":1.405,"l":1.37,"n":641,"o":1.405,"t":"2026-10-06T15:45:00Z","v":142759,"vw":1.378431},{"c":1.395,"h":1.4,"l":1.375,"n":162,"o":1.375,"t":"2026-10-06T16:00:00Z","v":24594,"vw":1.387754},{"c":1.385,"h":1.4,"l":1.385,"n":95,"o":1.395,"t":"2026-10-06T16:15:00Z","v":14657,"vw":1.390729},{"c":1.39,"h":1.41,"l":1.38,"n":233,"o":1.385,"t":"2026-10-06T16:30:00Z","v":91615,"vw":1.386946},{"c":1.39,"h":1.395,"l":1.38,"n":45,"o":1.39,"t":"2026-10-06T16:45:00Z","v":10711,"vw":1.382798},{"c":1.37,"h":1.39,"l":1.365,"n":289,"o":1.39,"t":"2026-10-06T17:00:00Z","v":105737,"vw":1.371911},{"c":1.345,"h":1.38,"l":1.3401,"n":432,"o":1.37,"t":"2026-10-06T17:15:00Z","v":405783,"vw":1.356161},{"c":1.34,"h":1.345,"l":1.32,"n":311,"o":1.345,"t":"2026-10-06T17:30:00Z","v":167246,"vw":1.329155},{"c":1.36,"h":1.36,"l":1.335,"n":217,"o":1.335,"t":"2026-10-06T17:45:00Z","v":61909,"vw":1.350612},{"c":1.38,"h":1.38,"l":1.355,"n":141,"o":1.36,"t":"2026-10-06T18:00:00Z","v":46644,"vw":1.367492},{"c":1.375,"h":1.38,"l":1.3701,"n":35,"o":1.38,"t":"2026-10-06T18:15:00Z","v":23812,"vw":1.371205},{"c":1.36,"h":1.375,"l":1.36,"n":88,"o":1.375,"t":"2026-10-06T18:30:00Z","v":16336,"vw":1.368835},{"c":1.355,"h":1.3599,"l":1.355,"n":31,"o":1.355,"t":"2026-10-06T18:45:00Z","v":4045,"vw":1.356747},{"c":1.355,"h":1.36,"l":1.345,"n":401,"o":1.355,"t":"2026-10-06T19:00:00Z","v":185421,"vw":1.355404},{"c":1.345,"h":1.355,"l":1.335,"n":356,"o":1.355,"t":"2026-10-06T19:15:00Z","v":365035,"vw":1.348473},{"c":1.325,"h":1.35,"l":1.325,"n":169,"o":1.34,"t":"2026-10-06T19:30:00Z","v":35994,"vw":1.331164},{"c":1.305,"h":1.33,"l":1.29,"n":744,"o":1.325,"t":"2026-10-06T19:45:00Z","v":223370,"vw":1.310697},{"c":1.32,"h":1.32,"l":1.32,"n":4,"o":1.32,"t":"2026-10-06T20:00:00Z","v":57782,"vw":1.32},{"c":1.32,"h":1.32,"l":1.32,"n":2,"o":1.32,"t":"2026-10-06T20:45:00Z","v":500,"vw":1.32},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-10-06T21:45:00Z","v":110,"vw":1.34},{"c":1.31,"h":1.32,"l":1.31,"n":5,"o":1.32,"t":"2026-10-06T22:00:00Z","v":1300,"vw":1.311279},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-07T13:15:00Z","v":206,"vw":1.3},{"c":1.306,"h":1.306,"l":1.28,"n":210,"o":1.29,"t":"2026-10-07T13:30:00Z","v":29226,"vw":1.29129},{"c":1.306,"h":1.31,"l":1.29,"n":165,"o":1.305,"t":"2026-10-07T13:45:00Z","v":20533,"vw":1.303719},{"c":1.305,"h":1.31,"l":1.305,"n":122,"o":1.306,"t":"2026-10-07T14:00:00Z","v":14556,"vw":1.308544},{"c":1.305,"h":1.31,"l":1.29,"n":144,"o":1.31,"t":"2026-10-07T14:15:00Z","v":15172,"vw":1.295613},{"c":1.32,"h":1.32,"l":1.305,"n":137,"o":1.31,"t":"2026-10-07T14:30:00Z","v":14922,"vw":1.313958},{"c":1.32,"h":1.32,"l":1.315,"n":48,"o":1.32,"t":"2026-10-07T14:45:00Z","v":4028,"vw":1.318167},{"c":1.315,"h":1.32,"l":1.315,"n":44,"o":1.315,"t":"2026-10-07T15:00:00Z","v":3808,"vw":1.315849},{"c":1.315,"h":1.32,"l":1.31,"n":91,"o":1.315,"t":"2026-10-07T15:15:00Z","v":7362,"vw":1.312941},{"c":1.305,"h":1.3189,"l":1.295,"n":162,"o":1.315,"t":"2026-10-07T15:30:00Z","v":82603,"vw":1.305792},{"c":1.315,"h":1.315,"l":1.305,"n":128,"o":1.31,"t":"2026-10-07T15:45:00Z","v":13781,"vw":1.310365},{"c":1.32,"h":1.32,"l":1.315,"n":40,"o":1.315,"t":"2026-10-07T16:00:00Z","v":4244,"vw":1.317015},{"c":1.315,"h":1.32,"l":1.31,"n":113,"o":1.32,"t":"2026-10-07T16:15:00Z","v":18160,"vw":1.311964},{"c":1.315,"h":1.315,"l":1.31,"n":52,"o":1.31,"t":"2026-10-07T16:30:00Z","v":5088,"vw":1.31288},{"c":1.315,"h":1.32,"l":1.31,"n":101,"o":1.31,"t":"2026-10-07T16:45:00Z","v":19851,"vw":1.312442},{"c":1.315,"h":1.32,"l":1.31,"n":67,"o":1.315,"t":"2026-10-07T17:00:00Z","v":5573,"vw":1.31247},{"c":1.315,"h":1.32,"l":1.31,"n":230,"o":1.31,"t":"2026-10-07T17:15:00Z","v":231218,"vw":1.314853},{"c":1.315,"h":1.32,"l":1.31,"n":84,"o":1.315,"t":"2026-10-07T17:30:00Z","v":11561,"vw":1.3151},{"c":1.31,"h":1.32,"l":1.31,"n":85,"o":1.32,"t":"2026-10-07T17:45:00Z","v":7671,"vw":1.311205},{"c":1.305,"h":1.31,"l":1.3,"n":56,"o":1.31,"t":"2026-10-07T18:00:00Z","v":5542,"vw":1.306272},{"c":1.31,"h":1.31,"l":1.3,"n":46,"o":1.31,"t":"2026-10-07T18:15:00Z","v":4012,"vw":1.30746},{"c":1.305,"h":1.31,"l":1.3001,"n":53,"o":1.31,"t":"2026-10-07T18:30:00Z","v":8296,"vw":1.303695},{"c":1.305,"h":1.31,"l":1.3,"n":66,"o":1.31,"t":"2026-10-07T18:45:00Z","v":4062,"vw":1.305782},{"c":1.29,"h":1.305,"l":1.28,"n":122,"o":1.305,"t":"2026-10-07T19:00:00Z","v":18939,"vw":1.29339},{"c":1.275,"h":1.29,"l":1.27,"n":87,"o":1.29,"t":"2026-10-07T19:15:00Z","v":14588,"vw":1.280352},{"c":1.275,"h":1.28,"l":1.275,"n":66,"o":1.275,"t":"2026-10-07T19:30:00Z","v":6763,"vw":1.275987},{"c":1.275,"h":1.28,"l":1.27,"n":463,"o":1.275,"t":"2026-10-07T19:45:00Z","v":80703,"vw":1.277604},{"c":1.28,"h":1.28,"l":1.28,"n":4,"o":1.28,"t":"2026-10-07T20:00:00Z","v":43510,"vw":1.28},{"c":1.45,"h":1.46,"l":1.4306,"n":12,"o":1.4306,"t":"2026-10-07T22:00:00Z","v":8515,"vw":1.442024},{"c":1.28,"h":1.35,"l":1.28,"n":6,"o":1.35,"t":"2026-10-07T22:15:00Z","v":745,"vw":1.306667},{"c":1.28,"h":1.28,"l":1.28,"n":2,"o":1.28,"t":"2026-10-07T22:30:00Z","v":238,"vw":1.28},{"c":1.26,"h":1.26,"l":1.25,"n":12,"o":1.25,"t":"2026-10-08T13:15:00Z","v":790,"vw":1.253189},{"c":1.225,"h":1.26,"l":1.22,"n":148,"o":1.26,"t":"2026-10-08T13:30:00Z","v":38745,"vw":1.234955},{"c":1.246,"h":1.256,"l":1.219,"n":1839,"o":1.225,"t":"2026-10-08T13:45:00Z","v":421274,"vw":1.229603},{"c":1.23,"h":1.25,"l":1.23,"n":89,"o":1.246,"t":"2026-10-08T14:00:00Z","v":20178,"vw":1.242647},{"c":1.24,"h":1.24,"l":1.235,"n":29,"o":1.24,"t":"2026-10-08T14:15:00Z","v":5777,"vw":1.239637},{"c":1.245,"h":1.245,"l":1.23,"n":23,"o":1.23,"t":"2026-10-08T14:30:00Z","v":9197,"vw":1.233088},{"c":1.25,"h":1.25,"l":1.24,"n":23,"o":1.245,"t":"2026-10-08T14:45:00Z","v":3308,"vw":1.241314},{"c":1.255,"h":1.255,"l":1.245,"n":26,"o":1.245,"t":"2026-10-08T15:00:00Z","v":4928,"vw":1.24937},{"c":1.265,"h":1.265,"l":1.23,"n":121,"o":1.255,"t":"2026-10-08T15:15:00Z","v":24062,"vw":1.245013},{"c":1.26,"h":1.265,"l":1.25,"n":67,"o":1.265,"t":"2026-10-08T15:30:00Z","v":6171,"vw":1.257501},{"c":1.265,"h":1.265,"l":1.26,"n":14,"o":1.265,"t":"2026-10-08T15:45:00Z","v":1343,"vw":1.263754},{"c":1.265,"h":1.265,"l":1.265,"n":8,"o":1.265,"t":"2026-10-08T16:00:00Z","v":527,"vw":1.265},{"c":1.275,"h":1.28,"l":1.265,"n":59,"o":1.27,"t":"2026-10-08T16:15:00Z","v":10508,"vw":1.274777},{"c":1.295,"h":1.299,"l":1.2799,"n":77,"o":1.28,"t":"2026-10-08T16:30:00Z","v":32066,"vw":1.285824},{"c":1.305,"h":1.31,"l":1.295,"n":90,"o":1.295,"t":"2026-10-08T16:45:00Z","v":8722,"vw":1.303016},{"c":1.315,"h":1.32,"l":1.305,"n":150,"o":1.305,"t":"2026-10-08T17:00:00Z","v":17872,"vw":1.313404},{"c":1.315,"h":1.32,"l":1.305,"n":133,"o":1.315,"t":"2026-10-08T17:15:00Z","v":16618,"vw":1.314755},{"c":1.35,"h":1.35,"l":1.315,"n":128,"o":1.32,"t":"2026-10-08T17:30:00Z","v":21230,"vw":1.332438},{"c":1.365,"h":1.365,"l":1.345,"n":173,"o":1.35,"t":"2026-10-08T17:45:00Z","v":31402,"vw":1.360137},{"c":1.365,"h":1.37,"l":1.365,"n":312,"o":1.365,"t":"2026-10-08T18:00:00Z","v":28299,"vw":1.365168},{"c":1.41,"h":1.41,"l":1.37,"n":241,"o":1.37,"t":"2026-10-08T18:15:00Z","v":41251,"vw":1.395392},{"c":1.4391,"h":1.44,"l":1.405,"n":256,"o":1.405,"t":"2026-10-08T18:30:00Z","v":39379,"vw":1.428997},{"c":1.405,"h":1.44,"l":1.4,"n":429,"o":1.435,"t":"2026-10-08T18:45:00Z","v":64723,"vw":1.414295},{"c":1.39,"h":1.405,"l":1.385,"n":320,"o":1.4,"t":"2026-10-08T19:00:00Z","v":83538,"vw":1.394008},{"c":1.425,"h":1.425,"l":1.375,"n":422,"o":1.395,"t":"2026-10-08T19:15:00Z","v":125132,"vw":1.393941},{"c":1.435,"h":1.44,"l":1.42,"n":326,"o":1.425,"t":"2026-10-08T19:30:00Z","v":75487,"vw":1.431229},{"c":1.46,"h":1.46,"l":1.43,"n":708,"o":1.435,"t":"2026-10-08T19:45:00Z","v":112185,"vw":1.448183},{"c":1.49,"h":1.57,"l":1.46,"n":97,"o":1.46,"t":"2026-10-08T20:00:00Z","v":244169,"vw":1.464371},{"c":1.4801,"h":1.49,"l":1.48,"n":8,"o":1.4801,"t":"2026-10-08T20:15:00Z","v":3675,"vw":1.482523},{"c":1.48,"h":1.48,"l":1.48,"n":7,"o":1.48,"t":"2026-10-08T20:30:00Z","v":2300,"vw":1.48},{"c":1.4503,"h":1.48,"l":1.4503,"n":17,"o":1.48,"t":"2026-10-08T20:45:00Z","v":10458,"vw":1.465814},{"c":1.46,"h":1.46,"l":1.4501,"n":4,"o":1.4501,"t":"2026-10-08T21:15:00Z","v":2858,"vw":1.450622},{"c":1.4595,"h":1.4595,"l":1.4501,"n":4,"o":1.4501,"t":"2026-10-08T21:30:00Z","v":1849,"vw":1.453152},{"c":1.4501,"h":1.4501,"l":1.4501,"n":3,"o":1.4501,"t":"2026-10-08T22:15:00Z","v":277,"vw":1.4501},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-08T22:45:00Z","v":256,"vw":1.45},{"c":1.4502,"h":1.46,"l":1.4502,"n":2,"o":1.46,"t":"2026-10-08T23:00:00Z","v":3475,"vw":1.45866},{"c":1.4596,"h":1.4596,"l":1.4596,"n":1,"o":1.4596,"t":"2026-10-08T23:15:00Z","v":100,"vw":1.4596},{"c":1.48,"h":1.48,"l":1.46,"n":8,"o":1.46,"t":"2026-10-09T08:00:00Z","v":737,"vw":1.470141},{"c":1.4792,"h":1.48,"l":1.4768,"n":3,"o":1.48,"t":"2026-10-09T09:15:00Z","v":448,"vw":1.478264},{"c":1.4794,"h":1.4794,"l":1.4768,"n":2,"o":1.4768,"t":"2026-10-09T09:30:00Z","v":350,"vw":1.47784},{"c":1.4768,"h":1.4793,"l":1.4768,"n":4,"o":1.4793,"t":"2026-10-09T10:15:00Z","v":344,"vw":1.477876},{"c":1.4543,"h":1.46,"l":1.4543,"n":5,"o":1.46,"t":"2026-10-09T11:00:00Z","v":1115,"vw":1.458823},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-09T11:15:00Z","v":1000,"vw":1.48},{"c":1.4782,"h":1.4782,"l":1.4782,"n":1,"o":1.4782,"t":"2026-10-09T11:45:00Z","v":1000,"vw":1.4782},{"c":1.45,"h":1.47,"l":1.42,"n":223,"o":1.46,"t":"2026-10-09T13:30:00Z","v":79417,"vw":1.452315},{"c":1.49,"h":1.495,"l":1.45,"n":225,"o":1.45,"t":"2026-10-09T13:45:00Z","v":81953,"vw":1.481412},{"c":1.49,"h":1.49,"l":1.49,"n":63,"o":1.49,"t":"2026-10-09T14:00:00Z","v":21497,"vw":1.49},{"c":1.495,"h":1.5,"l":1.49,"n":157,"o":1.49,"t":"2026-10-09T14:15:00Z","v":44121,"vw":1.496629},{"c":1.495,"h":1.51,"l":1.495,"n":202,"o":1.495,"t":"2026-10-09T14:30:00Z","v":41340,"vw":1.50039},{"c":1.4775,"h":1.495,"l":1.475,"n":51,"o":1.49,"t":"2026-10-09T14:45:00Z","v":6316,"vw":1.484944},{"c":1.485,"h":1.485,"l":1.47,"n":86,"o":1.47,"t":"2026-10-09T15:00:00Z","v":7495,"vw":1.482096},{"c":1.485,"h":1.49,"l":1.485,"n":67,"o":1.485,"t":"2026-10-09T15:15:00Z","v":2657,"vw":1.485923},{"c":1.5,"h":1.5,"l":1.485,"n":38,"o":1.485,"t":"2026-10-09T15:30:00Z","v":3659,"vw":1.494844},{"c":1.515,"h":1.525,"l":1.495,"n":173,"o":1.5,"t":"2026-10-09T15:45:00Z","v":17724,"vw":1.516964},{"c":1.505,"h":1.52,"l":1.5,"n":69,"o":1.52,"t":"2026-10-09T16:00:00Z","v":19043,"vw":1.509719},{"c":1.52,"h":1.52,"l":1.5001,"n":118,"o":1.51,"t":"2026-10-09T16:15:00Z","v":13501,"vw":1.512022},{"c":1.52,"h":1.525,"l":1.51,"n":169,"o":1.525,"t":"2026-10-09T16:30:00Z","v":39406,"vw":1.515112},{"c":1.535,"h":1.55,"l":1.525,"n":316,"o":1.525,"t":"2026-10-09T16:45:00Z","v":83872,"vw":1.540157},{"c":1.53,"h":1.54,"l":1.525,"n":106,"o":1.535,"t":"2026-10-09T17:00:00Z","v":31510,"vw":1.530681},{"c":1.525,"h":1.535,"l":1.525,"n":214,"o":1.525,"t":"2026-10-09T17:15:00Z","v":43270,"vw":1.530909},{"c":1.525,"h":1.53,"l":1.525,"n":25,"o":1.525,"t":"2026-10-09T17:30:00Z","v":9134,"vw":1.528709},{"c":1.505,"h":1.525,"l":1.5,"n":77,"o":1.525,"t":"2026-10-09T17:45:00Z","v":12799,"vw":1.511209},{"c":1.505,"h":1.51,"l":1.505,"n":28,"o":1.505,"t":"2026-10-09T18:00:00Z","v":4280,"vw":1.50526},{"c":1.515,"h":1.515,"l":1.505,"n":98,"o":1.51,"t":"2026-10-09T18:15:00Z","v":9147,"vw":1.511652},{"c":1.51,"h":1.519,"l":1.51,"n":48,"o":1.515,"t":"2026-10-09T18:30:00Z","v":3518,"vw":1.512488},{"c":1.495,"h":1.5007,"l":1.4889,"n":118,"o":1.5,"t":"2026-10-09T18:45:00Z","v":13603,"vw":1.493981},{"c":1.48,"h":1.49,"l":1.48,"n":23,"o":1.49,"t":"2026-10-09T19:00:00Z","v":1584,"vw":1.4845},{"c":1.46,"h":1.485,"l":1.46,"n":63,"o":1.485,"t":"2026-10-09T19:15:00Z","v":7328,"vw":1.476337},{"c":1.465,"h":1.47,"l":1.46,"n":127,"o":1.46,"t":"2026-10-09T19:30:00Z","v":13613,"vw":1.464735},{"c":1.475,"h":1.485,"l":1.45,"n":724,"o":1.465,"t":"2026-10-09T19:45:00Z","v":136353,"vw":1.466882},{"c":1.47,"h":1.47,"l":1.47,"n":7,"o":1.47,"t":"2026-10-09T20:00:00Z","v":50187,"vw":1.47},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-09T22:45:00Z","v":226,"vw":1.46},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-12T08:00:00Z","v":209,"vw":1.46},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-12T11:45:00Z","v":173,"vw":1.45},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-12T12:30:00Z","v":100,"vw":1.44},{"c":1.505,"h":1.51,"l":1.445,"n":284,"o":1.47,"t":"2026-10-12T13:30:00Z","v":60666,"vw":1.485309},{"c":1.5,"h":1.51,"l":1.49,"n":146,"o":1.51,"t":"2026-10-12T13:45:00Z","v":42137,"vw":1.499782},{"c":1.49,"h":1.5,"l":1.485,"n":182,"o":1.5,"t":"2026-10-12T14:00:00Z","v":15788,"vw":1.494132},{"c":1.475,"h":1.485,"l":1.475,"n":37,"o":1.485,"t":"2026-10-12T14:15:00Z","v":6200,"vw":1.483444},{"c":1.45,"h":1.47,"l":1.44,"n":95,"o":1.47,"t":"2026-10-12T14:30:00Z","v":10882,"vw":1.453778},{"c":1.46,"h":1.46,"l":1.455,"n":20,"o":1.455,"t":"2026-10-12T14:45:00Z","v":1811,"vw":1.458479},{"c":1.465,"h":1.47,"l":1.46,"n":35,"o":1.465,"t":"2026-10-12T15:00:00Z","v":3698,"vw":1.463524},{"c":1.46,"h":1.465,"l":1.46,"n":48,"o":1.46,"t":"2026-10-12T15:15:00Z","v":3887,"vw":1.460297},{"c":1.445,"h":1.455,"l":1.44,"n":78,"o":1.45,"t":"2026-10-12T15:30:00Z","v":12344,"vw":1.447796},{"c":1.445,"h":1.455,"l":1.445,"n":60,"o":1.445,"t":"2026-10-12T15:45:00Z","v":7035,"vw":1.449453},{"c":1.445,"h":1.445,"l":1.44,"n":193,"o":1.445,"t":"2026-10-12T16:00:00Z","v":11455,"vw":1.44227},{"c":1.445,"h":1.445,"l":1.44,"n":35,"o":1.445,"t":"2026-10-12T16:15:00Z","v":11760,"vw":1.444684},{"c":1.445,"h":1.445,"l":1.445,"n":18,"o":1.445,"t":"2026-10-12T16:30:00Z","v":1152,"vw":1.445},{"c":1.445,"h":1.45,"l":1.44,"n":98,"o":1.445,"t":"2026-10-12T16:45:00Z","v":16837,"vw":1.444625},{"c":1.455,"h":1.455,"l":1.44,"n":49,"o":1.445,"t":"2026-10-12T17:00:00Z","v":6207,"vw":1.445804},{"c":1.45,"h":1.455,"l":1.45,"n":39,"o":1.45,"t":"2026-10-12T17:15:00Z","v":7327,"vw":1.45118},{"c":1.445,"h":1.455,"l":1.445,"n":74,"o":1.455,"t":"2026-10-12T17:30:00Z","v":16210,"vw":1.450549},{"c":1.45,"h":1.455,"l":1.44,"n":60,"o":1.445,"t":"2026-10-12T17:45:00Z","v":11026,"vw":1.443463},{"c":1.455,"h":1.4588,"l":1.45,"n":29,"o":1.455,"t":"2026-10-12T18:00:00Z","v":2791,"vw":1.452903},{"c":1.4599,"h":1.4599,"l":1.45,"n":14,"o":1.455,"t":"2026-10-12T18:15:00Z","v":2087,"vw":1.454131},{"c":1.455,"h":1.46,"l":1.4508,"n":24,"o":1.455,"t":"2026-10-12T18:30:00Z","v":2210,"vw":1.453615},{"c":1.455,"h":1.46,"l":1.45,"n":24,"o":1.46,"t":"2026-10-12T18:45:00Z","v":3761,"vw":1.455143},{"c":1.455,"h":1.465,"l":1.45,"n":64,"o":1.455,"t":"2026-10-12T19:00:00Z","v":8907,"vw":1.456468},{"c":1.455,"h":1.455,"l":1.45,"n":30,"o":1.455,"t":"2026-10-12T19:15:00Z","v":2171,"vw":1.454062},{"c":1.455,"h":1.465,"l":1.455,"n":324,"o":1.455,"t":"2026-10-12T19:30:00Z","v":41194,"vw":1.459112},{"c":1.44,"h":1.455,"l":1.44,"n":453,"o":1.455,"t":"2026-10-12T19:45:00Z","v":31155,"vw":1.4463},{"c":1.44,"h":1.44,"l":1.44,"n":3,"o":1.44,"t":"2026-10-12T20:00:00Z","v":42266,"vw":1.44},{"c":1.42,"h":1.42,"l":1.42,"n":2,"o":1.42,"t":"2026-10-13T09:30:00Z","v":211,"vw":1.42},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-10-13T11:45:00Z","v":150,"vw":1.4},{"c":1.405,"h":1.44,"l":1.4,"n":73,"o":1.44,"t":"2026-10-13T13:30:00Z","v":12283,"vw":1.413175},{"c":1.39,"h":1.41,"l":1.39,"n":172,"o":1.405,"t":"2026-10-13T13:45:00Z","v":19157,"vw":1.402606},{"c":1.385,"h":1.395,"l":1.375,"n":166,"o":1.39,"t":"2026-10-13T14:00:00Z","v":17262,"vw":1.390036},{"c":1.37,"h":1.38,"l":1.36,"n":88,"o":1.38,"t":"2026-10-13T14:15:00Z","v":14965,"vw":1.368195},{"c":1.405,"h":1.41,"l":1.36,"n":142,"o":1.37,"t":"2026-10-13T14:30:00Z","v":32060,"vw":1.392398},{"c":1.395,"h":1.41,"l":1.395,"n":116,"o":1.405,"t":"2026-10-13T14:45:00Z","v":15652,"vw":1.405816},{"c":1.39,"h":1.4,"l":1.39,"n":63,"o":1.39,"t":"2026-10-13T15:00:00Z","v":7294,"vw":1.391911},{"c":1.39,"h":1.395,"l":1.39,"n":77,"o":1.39,"t":"2026-10-13T15:15:00Z","v":8975,"vw":1.390997},{"c":1.39,"h":1.39,"l":1.38,"n":47,"o":1.39,"t":"2026-10-13T15:30:00Z","v":7134,"vw":1.387803},{"c":1.395,"h":1.395,"l":1.385,"n":79,"o":1.385,"t":"2026-10-13T15:45:00Z","v":21080,"vw":1.389837},{"c":1.395,"h":1.4,"l":1.39,"n":28,"o":1.395,"t":"2026-10-13T16:00:00Z","v":3111,"vw":1.395015},{"c":1.4,"h":1.4,"l":1.39,"n":56,"o":1.395,"t":"2026-10-13T16:15:00Z","v":5154,"vw":1.397333},{"c":1.395,"h":1.4,"l":1.395,"n":35,"o":1.4,"t":"2026-10-13T16:30:00Z","v":3522,"vw":1.397899},{"c":1.395,"h":1.4,"l":1.395,"n":23,"o":1.395,"t":"2026-10-13T16:45:00Z","v":2470,"vw":1.395238},{"c":1.405,"h":1.41,"l":1.39,"n":75,"o":1.395,"t":"2026-10-13T17:00:00Z","v":10408,"vw":1.398209},{"c":1.415,"h":1.42,"l":1.405,"n":41,"o":1.405,"t":"2026-10-13T17:15:00Z","v":4758,"vw":1.408571},{"c":1.415,"h":1.415,"l":1.415,"n":35,"o":1.415,"t":"2026-10-13T17:30:00Z","v":2380,"vw":1.415},{"c":1.4,"h":1.415,"l":1.4,"n":225,"o":1.415,"t":"2026-10-13T17:45:00Z","v":28776,"vw":1.410778},{"c":1.405,"h":1.405,"l":1.395,"n":79,"o":1.4,"t":"2026-10-13T18:00:00Z","v":11020,"vw":1.400641},{"c":1.405,"h":1.405,"l":1.4,"n":54,"o":1.405,"t":"2026-10-13T18:15:00Z","v":11643,"vw":1.404876},{"c":1.405,"h":1.405,"l":1.4,"n":42,"o":1.405,"t":"2026-10-13T18:30:00Z","v":8250,"vw":1.40481},{"c":1.405,"h":1.41,"l":1.4,"n":43,"o":1.405,"t":"2026-10-13T18:45:00Z","v":4092,"vw":1.406791},{"c":1.415,"h":1.415,"l":1.405,"n":97,"o":1.405,"t":"2026-10-13T19:00:00Z","v":14504,"vw":1.411865},{"c":1.405,"h":1.415,"l":1.4001,"n":89,"o":1.415,"t":"2026-10-13T19:15:00Z","v":17590,"vw":1.404947},{"c":1.395,"h":1.405,"l":1.39,"n":228,"o":1.405,"t":"2026-10-13T19:30:00Z","v":41853,"vw":1.399307},{"c":1.385,"h":1.395,"l":1.35,"n":688,"o":1.39,"t":"2026-10-13T19:45:00Z","v":144330,"vw":1.376064},{"c":1.38,"h":1.38,"l":1.38,"n":4,"o":1.38,"t":"2026-10-13T20:00:00Z","v":62812,"vw":1.38},{"c":1.37,"h":1.37,"l":1.37,"n":3,"o":1.37,"t":"2026-10-14T13:15:00Z","v":212,"vw":1.37},{"c":1.37,"h":1.37,"l":1.32,"n":443,"o":1.36,"t":"2026-10-14T13:30:00Z","v":101911,"vw":1.352582},{"c":1.345,"h":1.37,"l":1.345,"n":82,"o":1.365,"t":"2026-10-14T13:45:00Z","v":6186,"vw":1.360499},{"c":1.345,"h":1.365,"l":1.345,"n":183,"o":1.35,"t":"2026-10-14T14:00:00Z","v":13988,"vw":1.352561},{"c":1.355,"h":1.36,"l":1.345,"n":128,"o":1.345,"t":"2026-10-14T14:15:00Z","v":14887,"vw":1.349527},{"c":1.365,"h":1.365,"l":1.35,"n":106,"o":1.35,"t":"2026-10-14T14:30:00Z","v":8356,"vw":1.356241},{"c":1.35,"h":1.365,"l":1.35,"n":85,"o":1.365,"t":"2026-10-14T14:45:00Z","v":7227,"vw":1.356552},{"c":1.33,"h":1.35,"l":1.33,"n":123,"o":1.35,"t":"2026-10-14T15:00:00Z","v":10072,"vw":1.339987},{"c":1.33,"h":1.335,"l":1.32,"n":116,"o":1.33,"t":"2026-10-14T15:15:00Z","v":13584,"vw":1.328834},{"c":1.325,"h":1.335,"l":1.315,"n":101,"o":1.3301,"t":"2026-10-14T15:30:00Z","v":8100,"vw":1.32369},{"c":1.31,"h":1.325,"l":1.31,"n":164,"o":1.32,"t":"2026-10-14T15:45:00Z","v":37610,"vw":1.312021},{"c":1.335,"h":1.345,"l":1.31,"n":158,"o":1.315,"t":"2026-10-14T16:00:00Z","v":23847,"vw":1.333005},{"c":1.355,"h":1.36,"l":1.335,"n":139,"o":1.34,"t":"2026-10-14T16:15:00Z","v":32348,"vw":1.345497},{"c":1.355,"h":1.365,"l":1.35,"n":173,"o":1.355,"t":"2026-10-14T16:30:00Z","v":31202,"vw":1.359145},{"c":1.365,"h":1.37,"l":1.355,"n":83,"o":1.355,"t":"2026-10-14T16:45:00Z","v":8549,"vw":1.361506},{"c":1.375,"h":1.375,"l":1.365,"n":129,"o":1.37,"t":"2026-10-14T17:00:00Z","v":24414,"vw":1.374283},{"c":1.38,"h":1.38,"l":1.37,"n":81,"o":1.375,"t":"2026-10-14T17:15:00Z","v":8922,"vw":1.37485},{"c":1.385,"h":1.39,"l":1.375,"n":254,"o":1.375,"t":"2026-10-14T17:30:00Z","v":70169,"vw":1.384304},{"c":1.385,"h":1.385,"l":1.38,"n":88,"o":1.385,"t":"2026-10-14T17:45:00Z","v":23339,"vw":1.383783},{"c":1.385,"h":1.39,"l":1.375,"n":150,"o":1.385,"t":"2026-10-14T18:00:00Z","v":27305,"vw":1.381567},{"c":1.375,"h":1.385,"l":1.37,"n":208,"o":1.385,"t":"2026-10-14T18:15:00Z","v":24786,"vw":1.376634},{"c":1.375,"h":1.375,"l":1.37,"n":172,"o":1.375,"t":"2026-10-14T18:30:00Z","v":27801,"vw":1.37492},{"c":1.375,"h":1.38,"l":1.375,"n":167,"o":1.375,"t":"2026-10-14T18:45:00Z","v":23951,"vw":1.376016},{"c":1.375,"h":1.38,"l":1.37,"n":168,"o":1.375,"t":"2026-10-14T19:00:00Z","v":27461,"vw":1.375324},{"c":1.37,"h":1.38,"l":1.37,"n":199,"o":1.375,"t":"2026-10-14T19:15:00Z","v":30091,"vw":1.37512},{"c":1.38,"h":1.39,"l":1.37,"n":358,"o":1.375,"t":"2026-10-14T19:30:00Z","v":76552,"vw":1.379223},{"c":1.39,"h":1.44,"l":1.38,"n":1881,"o":1.38,"t":"2026-10-14T19:45:00Z","v":475581,"vw":1.399784},{"c":1.38,"h":1.38,"l":1.38,"n":3,"o":1.38,"t":"2026-10-14T20:00:00Z","v":110031,"vw":1.38},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-15T10:45:00Z","v":110,"vw":1.4},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-15T11:00:00Z","v":100,"vw":1.42},{"c":1.41,"h":1.41,"l":1.27,"n":2,"o":1.27,"t":"2026-10-15T12:30:00Z","v":472,"vw":1.335847},{"c":1.31,"h":1.32,"l":1.31,"n":3,"o":1.32,"t":"2026-10-15T13:00:00Z","v":222,"vw":1.314525},{"c":1.395,"h":1.41,"l":1.36,"n":79,"o":1.38,"t":"2026-10-15T13:30:00Z","v":9611,"vw":1.383125},{"c":1.4599,"h":1.47,"l":1.4,"n":732,"o":1.4,"t":"2026-10-15T13:45:00Z","v":80640,"vw":1.446379},{"c":1.445,"h":1.46,"l":1.445,"n":128,"o":1.46,"t":"2026-10-15T14:00:00Z","v":20970,"vw":1.450744},{"c":1.45,"h":1.4798,"l":1.445,"n":178,"o":1.45,"t":"2026-10-15T14:15:00Z","v":25956,"vw":1.465694},{"c":1.47,"h":1.475,"l":1.44,"n":274,"o":1.45,"t":"2026-10-15T14:30:00Z","v":21188,"vw":1.460926},{"c":1.44,"h":1.47,"l":1.44,"n":189,"o":1.465,"t":"2026-10-15T14:45:00Z","v":54116,"vw":1.460216},{"c":1.455,"h":1.455,"l":1.435,"n":143,"o":1.44,"t":"2026-10-15T15:00:00Z","v":16479,"vw":1.446757},{"c":1.45,"h":1.49,"l":1.45,"n":523,"o":1.455,"t":"2026-10-15T15:15:00Z","v":76217,"vw":1.472497},{"c":1.435,"h":1.455,"l":1.435,"n":123,"o":1.45,"t":"2026-10-15T15:30:00Z","v":11122,"vw":1.444952},{"c":1.435,"h":1.44,"l":1.434519,"n":49,"o":1.435,"t":"2026-10-15T15:45:00Z","v":8441,"vw":1.43571},{"c":1.425,"h":1.445,"l":1.425,"n":128,"o":1.44,"t":"2026-10-15T16:00:00Z","v":11823,"vw":1.438341},{"c":1.42,"h":1.43,"l":1.42,"n":68,"o":1.425,"t":"2026-10-15T16:15:00Z","v":5074,"vw":1.425897},{"c":1.42,"h":1.425,"l":1.42,"n":55,"o":1.425,"t":"2026-10-15T16:30:00Z","v":6423,"vw":1.42065},{"c":1.425,"h":1.425,"l":1.42,"n":36,"o":1.42,"t":"2026-10-15T16:45:00Z","v":3279,"vw":1.422748},{"c":1.445,"h":1.45,"l":1.425,"n":169,"o":1.425,"t":"2026-10-15T17:00:00Z","v":34599,"vw":1.436784},{"c":1.455,"h":1.455,"l":1.44,"n":88,"o":1.445,"t":"2026-10-15T17:15:00Z","v":8982,"vw":1.446693},{"c":1.455,"h":1.4596,"l":1.45,"n":51,"o":1.455,"t":"2026-10-15T17:30:00Z","v":4898,"vw":1.455311},{"c":1.4762,"h":1.48,"l":1.46,"n":143,"o":1.46,"t":"2026-10-15T17:45:00Z","v":41095,"vw":1.468068},{"c":1.465,"h":1.475,"l":1.465,"n":97,"o":1.475,"t":"2026-10-15T18:00:00Z","v":5481,"vw":1.46953},{"c":1.475,"h":1.49,"l":1.4609,"n":146,"o":1.465,"t":"2026-10-15T18:15:00Z","v":20290,"vw":1.473742},{"c":1.475,"h":1.48,"l":1.47,"n":70,"o":1.475,"t":"2026-10-15T18:30:00Z","v":7460,"vw":1.475552},{"c":1.485,"h":1.49,"l":1.475,"n":137,"o":1.475,"t":"2026-10-15T18:45:00Z","v":32905,"vw":1.478899},{"c":1.495,"h":1.5,"l":1.49,"n":85,"o":1.49,"t":"2026-10-15T19:00:00Z","v":12909,"vw":1.496158},{"c":1.465,"h":1.5,"l":1.46,"n":498,"o":1.495,"t":"2026-10-15T19:15:00Z","v":69630,"vw":1.490099},{"c":1.475,"h":1.48,"l":1.46,"n":464,"o":1.465,"t":"2026-10-15T19:30:00Z","v":57466,"vw":1.470829},{"c":1.505,"h":1.52,"l":1.455,"n":1315,"o":1.475,"t":"2026-10-15T19:45:00Z","v":200283,"vw":1.484443},{"c":1.47,"h":1.5,"l":1.47,"n":7,"o":1.5,"t":"2026-10-15T20:00:00Z","v":73467,"vw":1.499955},{"c":1.5095,"h":1.5095,"l":1.5095,"n":1,"o":1.5095,"t":"2026-10-15T20:15:00Z","v":500,"vw":1.5095},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-15T20:45:00Z","v":600,"vw":1.48},{"c":1.47,"h":1.55,"l":1.46,"n":132,"o":1.5,"t":"2026-10-16T13:30:00Z","v":32778,"vw":1.502715},{"c":1.475,"h":1.49,"l":1.465,"n":271,"o":1.47,"t":"2026-10-16T13:45:00Z","v":24533,"vw":1.473869},{"c":1.485,"h":1.5,"l":1.455,"n":262,"o":1.48,"t":"2026-10-16T14:00:00Z","v":49722,"vw":1.471684},{"c":1.475,"h":1.49,"l":1.475,"n":92,"o":1.485,"t":"2026-10-16T14:15:00Z","v":8879,"vw":1.480675},{"c":1.485,"h":1.49,"l":1.475,"n":86,"o":1.475,"t":"2026-10-16T14:30:00Z","v":24349,"vw":1.484005},{"c":1.485,"h":1.495,"l":1.48,"n":68,"o":1.49,"t":"2026-10-16T14:45:00Z","v":15247,"vw":1.489139},{"c":1.465,"h":1.485,"l":1.46,"n":128,"o":1.48,"t":"2026-10-16T15:00:00Z","v":16602,"vw":1.474911},{"c":1.47,"h":1.47,"l":1.45,"n":147,"o":1.46,"t":"2026-10-16T15:15:00Z","v":13390,"vw":1.459387},{"c":1.44,"h":1.47,"l":1.44,"n":82,"o":1.465,"t":"2026-10-16T15:30:00Z","v":6623,"vw":1.458389},{"c":1.44,"h":1.445,"l":1.43,"n":79,"o":1.445,"t":"2026-10-16T15:45:00Z","v":8890,"vw":1.437395},{"c":1.46,"h":1.46,"l":1.44,"n":121,"o":1.44,"t":"2026-10-16T16:00:00Z","v":22811,"vw":1.45226},{"c":1.44,"h":1.46,"l":1.44,"n":85,"o":1.455,"t":"2026-10-16T16:15:00Z","v":8734,"vw":1.45226},{"c":1.425,"h":1.445,"l":1.425,"n":74,"o":1.44,"t":"2026-10-16T16:30:00Z","v":21893,"vw":1.43783},{"c":1.435,"h":1.435,"l":1.425,"n":64,"o":1.425,"t":"2026-10-16T16:45:00Z","v":8783,"vw":1.429614},{"c":1.425,"h":1.45,"l":1.425,"n":111,"o":1.435,"t":"2026-10-16T17:00:00Z","v":23972,"vw":1.436443},{"c":1.43,"h":1.4376,"l":1.42,"n":133,"o":1.425,"t":"2026-10-16T17:15:00Z","v":14820,"vw":1.430486},{"c":1.43,"h":1.44,"l":1.43,"n":160,"o":1.43,"t":"2026-10-16T17:30:00Z","v":14094,"vw":1.431346},{"c":1.425,"h":1.435,"l":1.425,"n":211,"o":1.43,"t":"2026-10-16T17:45:00Z","v":25144,"vw":1.429225},{"c":1.425,"h":1.43,"l":1.4211,"n":55,"o":1.425,"t":"2026-10-16T18:00:00Z","v":5417,"vw":1.426315},{"c":1.455,"h":1.46,"l":1.425,"n":127,"o":1.425,"t":"2026-10-16T18:15:00Z","v":26277,"vw":1.440772},{"c":1.445,"h":1.46,"l":1.43,"n":345,"o":1.455,"t":"2026-10-16T18:30:00Z","v":68408,"vw":1.444609},{"c":1.42,"h":1.45,"l":1.42,"n":91,"o":1.445,"t":"2026-10-16T18:45:00Z","v":7489,"vw":1.431554},{"c":1.41,"h":1.43,"l":1.41,"n":104,"o":1.43,"t":"2026-10-16T19:00:00Z","v":19045,"vw":1.425071},{"c":1.4,"h":1.42,"l":1.4,"n":234,"o":1.41,"t":"2026-10-16T19:15:00Z","v":43935,"vw":1.415645},{"c":1.4,"h":1.416,"l":1.39,"n":289,"o":1.405,"t":"2026-10-16T19:30:00Z","v":51840,"vw":1.403984},{"c":1.3799,"h":1.405,"l":1.37,"n":754,"o":1.405,"t":"2026-10-16T19:45:00Z","v":81848,"vw":1.387075},{"c":1.38,"h":1.38,"l":1.37,"n":3,"o":1.37,"t":"2026-10-16T20:00:00Z","v":71698,"vw":1.370042},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-16T21:15:00Z","v":1000,"vw":1.4},{"c":1.38,"h":1.38,"l":1.38,"n":3,"o":1.38,"t":"2026-10-19T12:30:00Z","v":1490,"vw":1.38},{"c":1.355,"h":1.42,"l":1.32,"n":74,"o":1.38,"t":"2026-10-19T13:30:00Z","v":19609,"vw":1.376957},{"c":1.33,"h":1.36,"l":1.325,"n":115,"o":1.35,"t":"2026-10-19T13:45:00Z","v":18420,"vw":1.35042},{"c":1.34,"h":1.35,"l":1.325,"n":67,"o":1.325,"t":"2026-10-19T14:00:00Z","v":6279,"vw":1.337454},{"c":1.365,"h":1.37,"l":1.345,"n":99,"o":1.345,"t":"2026-10-19T14:15:00Z","v":13543,"vw":1.363029},{"c":1.365,"h":1.375,"l":1.355,"n":173,"o":1.365,"t":"2026-10-19T14:30:00Z","v":27120,"vw":1.363202},{"c":1.36,"h":1.3601,"l":1.345,"n":94,"o":1.36,"t":"2026-10-19T14:45:00Z","v":35749,"vw":1.353081},{"c":1.355,"h":1.36,"l":1.35,"n":63,"o":1.36,"t":"2026-10-19T15:00:00Z","v":5393,"vw":1.35307},{"c":1.4,"h":1.4,"l":1.355,"n":139,"o":1.355,"t":"2026-10-19T15:15:00Z","v":16033,"vw":1.382759},{"c":1.425,"h":1.435,"l":1.39,"n":161,"o":1.4,"t":"2026-10-19T15:30:00Z","v":22484,"vw":1.406546},{"c":1.42,"h":1.43,"l":1.415,"n":142,"o":1.425,"t":"2026-10-19T15:45:00Z","v":23626,"vw":1.421484},{"c":1.42,"h":1.425,"l":1.415,"n":55,"o":1.425,"t":"2026-10-19T16:00:00Z","v":6905,"vw":1.419964},{"c":1.43,"h":1.43,"l":1.425,"n":21,"o":1.425,"t":"2026-10-19T16:15:00Z","v":3366,"vw":1.427473},{"c":1.45,"h":1.45,"l":1.43,"n":60,"o":1.43,"t":"2026-10-19T16:30:00Z","v":4735,"vw":1.436138},{"c":1.435,"h":1.445,"l":1.43,"n":65,"o":1.445,"t":"2026-10-19T16:45:00Z","v":6113,"vw":1.437801},{"c":1.435,"h":1.435,"l":1.435,"n":21,"o":1.435,"t":"2026-10-19T17:00:00Z","v":1335,"vw":1.435},{"c":1.435,"h":1.44,"l":1.4301,"n":21,"o":1.435,"t":"2026-10-19T17:15:00Z","v":1745,"vw":1.434421},{"c":1.44,"h":1.44,"l":1.43,"n":116,"o":1.44,"t":"2026-10-19T17:30:00Z","v":14146,"vw":1.432126},{"c":1.445,"h":1.45,"l":1.435,"n":54,"o":1.435,"t":"2026-10-19T17:45:00Z","v":7949,"vw":1.442524},{"c":1.435,"h":1.445,"l":1.4301,"n":140,"o":1.445,"t":"2026-10-19T18:00:00Z","v":8618,"vw":1.439612},{"c":1.4701,"h":1.48,"l":1.435,"n":112,"o":1.435,"t":"2026-10-19T18:15:00Z","v":13532,"vw":1.457666},{"c":1.49,"h":1.5,"l":1.475,"n":159,"o":1.48,"t":"2026-10-19T18:30:00Z","v":18454,"vw":1.485038},{"c":1.485,"h":1.49,"l":1.47,"n":246,"o":1.485,"t":"2026-10-19T18:45:00Z","v":47840,"vw":1.475826},{"c":1.485,"h":1.485,"l":1.475,"n":92,"o":1.485,"t":"2026-10-19T19:00:00Z","v":9764,"vw":1.479704},{"c":1.5,"h":1.5,"l":1.485,"n":159,"o":1.49,"t":"2026-10-19T19:15:00Z","v":24794,"vw":1.490747},{"c":1.49,"h":1.505,"l":1.485,"n":328,"o":1.495,"t":"2026-10-19T19:30:00Z","v":52928,"vw":1.493584},{"c":1.485,"h":1.505,"l":1.47,"n":890,"o":1.495,"t":"2026-10-19T19:45:00Z","v":90737,"vw":1.491071},{"c":1.47,"h":1.47,"l":1.47,"n":3,"o":1.47,"t":"2026-10-19T20:00:00Z","v":69819,"vw":1.47},{"c":1.52,"h":1.52,"l":1.52,"n":2,"o":1.52,"t":"2026-10-19T22:00:00Z","v":1000,"vw":1.52},{"c":1.535,"h":1.555,"l":1.4,"n":46,"o":1.49,"t":"2026-10-20T13:30:00Z","v":14372,"vw":1.501799},{"c":1.565,"h":1.575,"l":1.52,"n":120,"o":1.54,"t":"2026-10-20T13:45:00Z","v":34041,"vw":1.558552},{"c":1.585,"h":1.585,"l":1.56,"n":132,"o":1.565,"t":"2026-10-20T14:00:00Z","v":29693,"vw":1.570373},{"c":1.605,"h":1.605,"l":1.585,"n":76,"o":1.585,"t":"2026-10-20T14:15:00Z","v":23702,"vw":1.598847},{"c":1.64,"h":1.65,"l":1.595,"n":294,"o":1.605,"t":"2026-10-20T14:30:00Z","v":49486,"vw":1.624744},{"c":1.665,"h":1.67,"l":1.645,"n":158,"o":1.645,"t":"2026-10-20T14:45:00Z","v":37860,"vw":1.656923},{"c":1.66,"h":1.67,"l":1.65,"n":226,"o":1.67,"t":"2026-10-20T15:00:00Z","v":30243,"vw":1.65797},{"c":1.67,"h":1.67,"l":1.65,"n":130,"o":1.655,"t":"2026-10-20T15:15:00Z","v":13506,"vw":1.661562},{"c":1.68,"h":1.68,"l":1.665,"n":105,"o":1.665,"t":"2026-10-20T15:30:00Z","v":18930,"vw":1.670848},{"c":1.67,"h":1.675,"l":1.665,"n":67,"o":1.675,"t":"2026-10-20T15:45:00Z","v":7140,"vw":1.668778},{"c":1.705,"h":1.735,"l":1.645,"n":1081,"o":1.66,"t":"2026-10-20T16:00:00Z","v":214442,"vw":1.703864},{"c":1.735,"h":1.745,"l":1.7,"n":354,"o":1.705,"t":"2026-10-20T16:15:00Z","v":82928,"vw":1.7194},{"c":1.6785,"h":1.745,"l":1.6612,"n":682,"o":1.735,"t":"2026-10-20T16:30:00Z","v":115543,"vw":1.695333},{"c":1.6588,"h":1.675,"l":1.655,"n":155,"o":1.675,"t":"2026-10-20T16:45:00Z","v":48452,"vw":1.661202},{"c":1.65,"h":1.69,"l":1.65,"n":397,"o":1.655,"t":"2026-10-20T17:00:00Z","v":200470,"vw":1.664666},{"c":1.65,"h":1.665,"l":1.645,"n":156,"o":1.65,"t":"2026-10-20T17:15:00Z","v":38744,"vw":1.656162},{"c":1.655,"h":1.655,"l":1.645,"n":122,"o":1.645,"t":"2026-10-20T17:30:00Z","v":22084,"vw":1.649883},{"c":1.655,"h":1.66,"l":1.65,"n":50,"o":1.655,"t":"2026-10-20T17:45:00Z","v":6588,"vw":1.653612},{"c":1.6688,"h":1.6688,"l":1.65,"n":140,"o":1.65,"t":"2026-10-20T18:00:00Z","v":26603,"vw":1.657061},{"c":1.66,"h":1.67,"l":1.65,"n":169,"o":1.665,"t":"2026-10-20T18:15:00Z","v":28087,"vw":1.654655},{"c":1.665,"h":1.675,"l":1.655,"n":283,"o":1.6612,"t":"2026-10-20T18:30:00Z","v":91141,"vw":1.664929},{"c":1.675,"h":1.675,"l":1.655,"n":355,"o":1.665,"t":"2026-10-20T18:45:00Z","v":96700,"vw":1.665971},{"c":1.675,"h":1.675,"l":1.67,"n":57,"o":1.675,"t":"2026-10-20T19:00:00Z","v":7920,"vw":1.673246},{"c":1.675,"h":1.68,"l":1.67,"n":323,"o":1.67,"t":"2026-10-20T19:15:00Z","v":35129,"vw":1.671867},{"c":1.655,"h":1.68,"l":1.65,"n":224,"o":1.68,"t":"2026-10-20T19:30:00Z","v":17282,"vw":1.669767},{"c":1.635,"h":1.655,"l":1.63,"n":462,"o":1.655,"t":"2026-10-20T19:45:00Z","v":44341,"vw":1.642884},{"c":1.713,"h":1.713,"l":1.64,"n":6,"o":1.64,"t":"2026-10-20T20:00:00Z","v":44772,"vw":1.641316},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-20T21:00:00Z","v":9785,"vw":1.64},{"c":1.6748,"h":1.6748,"l":1.6748,"n":1,"o":1.6748,"t":"2026-10-20T22:15:00Z","v":500,"vw":1.6748},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-21T11:00:00Z","v":122,"vw":1.6},{"c":1.6086,"h":1.6086,"l":1.6086,"n":1,"o":1.6086,"t":"2026-10-21T11:15:00Z","v":1000,"vw":1.6086},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-21T12:45:00Z","v":100,"vw":1.64},{"c":1.65,"h":1.67,"l":1.6,"n":375,"o":1.65,"t":"2026-10-21T13:30:00Z","v":201259,"vw":1.620832},{"c":1.6,"h":1.65,"l":1.595,"n":373,"o":1.65,"t":"2026-10-21T13:45:00Z","v":65775,"vw":1.627969},{"c":1.585,"h":1.6,"l":1.56,"n":287,"o":1.595,"t":"2026-10-21T14:00:00Z","v":59219,"vw":1.581111},{"c":1.595,"h":1.595,"l":1.58,"n":95,"o":1.585,"t":"2026-10-21T14:15:00Z","v":4808,"vw":1.587449},{"c":1.6,"h":1.615,"l":1.595,"n":538,"o":1.6,"t":"2026-10-21T14:30:00Z","v":194003,"vw":1.600298},{"c":1.595,"h":1.61,"l":1.585,"n":260,"o":1.61,"t":"2026-10-21T14:45:00Z","v":29818,"vw":1.596505},{"c":1.585,"h":1.595,"l":1.575,"n":128,"o":1.595,"t":"2026-10-21T15:00:00Z","v":11024,"vw":1.581623},{"c":1.575,"h":1.585,"l":1.5608,"n":79,"o":1.585,"t":"2026-10-21T15:15:00Z","v":14070,"vw":1.572245},{"c":1.565,"h":1.575,"l":1.56,"n":72,"o":1.575,"t":"2026-10-21T15:30:00Z","v":4901,"vw":1.569629},{"c":1.555,"h":1.565,"l":1.555,"n":107,"o":1.56,"t":"2026-10-21T15:45:00Z","v":9270,"vw":1.557923},{"c":1.545,"h":1.56,"l":1.545,"n":182,"o":1.56,"t":"2026-10-21T16:00:00Z","v":16839,"vw":1.551897},{"c":1.565,"h":1.57,"l":1.545,"n":272,"o":1.545,"t":"2026-10-21T16:15:00Z","v":49608,"vw":1.560358},{"c":1.575,"h":1.58,"l":1.5696,"n":147,"o":1.57,"t":"2026-10-21T16:30:00Z","v":8463,"vw":1.572716},{"c":1.57,"h":1.59,"l":1.57,"n":287,"o":1.58,"t":"2026-10-21T16:45:00Z","v":115273,"vw":1.578608},{"c":1.57,"h":1.575,"l":1.565,"n":106,"o":1.575,"t":"2026-10-21T17:00:00Z","v":6560,"vw":1.570081},{"c":1.56,"h":1.575,"l":1.56,"n":213,"o":1.57,"t":"2026-10-21T17:15:00Z","v":73642,"vw":1.567514},{"c":1.565,"h":1.565,"l":1.545,"n":215,"o":1.555,"t":"2026-10-21T17:30:00Z","v":126231,"vw":1.55058},{"c":1.555,"h":1.565,"l":1.5412,"n":153,"o":1.56,"t":"2026-10-21T17:45:00Z","v":13614,"vw":1.556426},{"c":1.535,"h":1.555,"l":1.53,"n":105,"o":1.555,"t":"2026-10-21T18:00:00Z","v":23419,"vw":1.539033},{"c":1.56,"h":1.56,"l":1.535,"n":87,"o":1.535,"t":"2026-10-21T18:15:00Z","v":108599,"vw":1.535563},{"c":1.555,"h":1.56,"l":1.55,"n":197,"o":1.555,"t":"2026-10-21T18:30:00Z","v":14013,"vw":1.558465},{"c":1.535,"h":1.555,"l":1.535,"n":170,"o":1.555,"t":"2026-10-21T18:45:00Z","v":16294,"vw":1.544645},{"c":1.525,"h":1.545,"l":1.525,"n":318,"o":1.535,"t":"2026-10-21T19:00:00Z","v":211981,"vw":1.534488},{"c":1.54,"h":1.555,"l":1.53,"n":223,"o":1.53,"t":"2026-10-21T19:15:00Z","v":41014,"vw":1.540092},{"c":1.58,"h":1.585,"l":1.53,"n":357,"o":1.53,"t":"2026-10-21T19:30:00Z","v":61786,"vw":1.546075},{"c":1.61,"h":1.63,"l":1.58,"n":1226,"o":1.585,"t":"2026-10-21T19:45:00Z","v":136947,"vw":1.606469},{"c":1.61,"h":1.61,"l":1.61,"n":5,"o":1.61,"t":"2026-10-21T20:00:00Z","v":46181,"vw":1.61},{"c":1.6099,"h":1.61,"l":1.6069,"n":7,"o":1.6069,"t":"2026-10-21T23:15:00Z","v":1700,"vw":1.609052},{"c":1.55,"h":1.6265,"l":1.55,"n":2,"o":1.6265,"t":"2026-10-22T13:00:00Z","v":1195,"vw":1.58809},{"c":1.645,"h":1.74,"l":1.595,"n":248,"o":1.61,"t":"2026-10-22T13:30:00Z","v":344006,"vw":1.64853},{"c":1.74,"h":1.74,"l":1.65,"n":127,"o":1.66,"t":"2026-10-22T13:45:00Z","v":26255,"vw":1.680283},{"c":1.71,"h":1.7401,"l":1.71,"n":224,"o":1.74,"t":"2026-10-22T14:00:00Z","v":35929,"vw":1.719568},{"c":1.69,"h":1.71,"l":1.675,"n":717,"o":1.71,"t":"2026-10-22T14:15:00Z","v":223451,"vw":1.678836},{"c":1.71,"h":1.715,"l":1.65,"n":677,"o":1.695,"t":"2026-10-22T14:30:00Z","v":293627,"vw":1.684451},{"c":1.705,"h":1.75,"l":1.7,"n":404,"o":1.7007,"t":"2026-10-22T14:45:00Z","v":48819,"vw":1.72478},{"c":1.725,"h":1.73,"l":1.695,"n":434,"o":1.705,"t":"2026-10-22T15:00:00Z","v":87872,"vw":1.69885},{"c":1.73,"h":1.74,"l":1.725,"n":147,"o":1.73,"t":"2026-10-22T15:15:00Z","v":11451,"vw":1.729458},{"c":1.695,"h":1.73,"l":1.69,"n":221,"o":1.725,"t":"2026-10-22T15:30:00Z","v":29777,"vw":1.701043},{"c":1.675,"h":1.7,"l":1.675,"n":131,"o":1.7,"t":"2026-10-22T15:45:00Z","v":7996,"vw":1.686021},{"c":1.67,"h":1.675,"l":1.66,"n":58,"o":1.6706,"t":"2026-10-22T16:00:00Z","v":5778,"vw":1.66954},{"c":1.65,"h":1.66,"l":1.65,"n":13,"o":1.66,"t":"2026-10-22T16:15:00Z","v":1421,"vw":1.656273},{"c":1.635,"h":1.6599,"l":1.63,"n":90,"o":1.655,"t":"2026-10-22T16:30:00Z","v":11440,"vw":1.638675},{"c":1.615,"h":1.635,"l":1.615,"n":108,"o":1.63,"t":"2026-10-22T16:45:00Z","v":10922,"vw":1.627637},{"c":1.6,"h":1.61,"l":1.6,"n":77,"o":1.61,"t":"2026-10-22T17:00:00Z","v":4240,"vw":1.6014},{"c":1.59,"h":1.605,"l":1.59,"n":116,"o":1.6,"t":"2026-10-22T17:15:00Z","v":10469,"vw":1.593463},{"c":1.5998,"h":1.6,"l":1.59,"n":18,"o":1.59,"t":"2026-10-22T17:30:00Z","v":1318,"vw":1.595769},{"c":1.605,"h":1.635,"l":1.59,"n":258,"o":1.595,"t":"2026-10-22T17:45:00Z","v":169559,"vw":1.615327},{"c":1.6,"h":1.62,"l":1.6,"n":108,"o":1.605,"t":"2026-10-22T18:00:00Z","v":60891,"vw":1.606012},{"c":1.6,"h":1.61,"l":1.6,"n":65,"o":1.605,"t":"2026-10-22T18:15:00Z","v":3146,"vw":1.60285},{"c":1.59,"h":1.595,"l":1.59,"n":95,"o":1.595,"t":"2026-10-22T18:30:00Z","v":7833,"vw":1.590536},{"c":1.57,"h":1.58,"l":1.57,"n":61,"o":1.58,"t":"2026-10-22T18:45:00Z","v":9558,"vw":1.576716},{"c":1.585,"h":1.585,"l":1.57,"n":97,"o":1.575,"t":"2026-10-22T19:00:00Z","v":9020,"vw":1.576475},{"c":1.6,"h":1.61,"l":1.575,"n":295,"o":1.59,"t":"2026-10-22T19:15:00Z","v":175933,"vw":1.595154},{"c":1.595,"h":1.6,"l":1.585,"n":109,"o":1.595,"t":"2026-10-22T19:30:00Z","v":9560,"vw":1.591372},{"c":1.58,"h":1.595,"l":1.565,"n":711,"o":1.59,"t":"2026-10-22T19:45:00Z","v":91520,"vw":1.576066},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-10-22T20:00:00Z","v":58078,"vw":1.58}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.5,"premium":0.2968651685393259,"strike":1.9687640449438202,"iv":2.374716224719101,"gamma":0.3787235056179775,"theta":-0.007237438202247192,"vega":0.0017812584269662922,"rho":0.00038892289417965175,"breakevenPct":43.39425401792062},{"delta":0.55,"premium":0.3755168539325844,"strike":1.8564044943820224,"iv":2.6449184719101124,"gamma":0.34067856179775274,"theta":-0.007731820224719101,"vega":0.0017138426966292134,"rho":0.00038956091045716095,"breakevenPct":41.26084483003839},{"delta":0.6,"premium":0.45416853932584267,"strike":1.7440449438202248,"iv":2.9151207191011235,"gamma":0.3026336179775281,"theta":-0.008226202247191011,"vega":0.0016464269662921347,"rho":0.0003901989267346701,"breakevenPct":39.12743564215616},{"delta":0.65,"premium":0.5328202247191012,"strike":1.631685393258427,"iv":3.1853229662921345,"gamma":0.26458867415730336,"theta":-0.00872058426966292,"vega":0.0015790112359550562,"rho":0.0003908369430121793,"breakevenPct":36.99402645427392},{"delta":0.7,"premium":0.6114719101123595,"strike":1.5193258426966294,"iv":3.4555252134831456,"gamma":0.2265437303370787,"theta":-0.00921496629213483,"vega":0.0015115955056179777,"rho":0.00039147495928968843,"breakevenPct":34.86061726639169},{"delta":0.75,"premium":0.6312683502261973,"strike":1.3746329954760526,"iv":3.0891668795898615,"gamma":0.2278693583057411,"theta":-0.007732862322396536,"vega":0.001354959524069112,"rho":0.00043834681158648567,"breakevenPct":26.955781373560114},{"delta":0.8,"premium":0.6388388215138753,"strike":1.2232235697224925,"iv":2.5905761544568437,"gamma":0.23737341423054917,"theta":-0.005840183967802979,"vega":0.0011797898671477493,"rho":0.0004948227940708645,"breakevenPct":17.85205007825113},{"delta":0.85,"premium":0.6464092928015532,"strike":1.071814143968933,"iv":2.0919854293238274,"gamma":0.24687747015535724,"theta":-0.003947505613209426,"vega":0.0010046202102263872,"rho":0.0005512987765552433,"breakevenPct":8.748318782942164},{"delta":0.9,"premium":0.7716376617028287,"strike":0.8648470425524126,"iv":2.086490945946959,"gamma":0.19829792450036982,"theta":-0.0026131972701020105,"vega":0.00075202112937812,"rho":0.000514867922750424,"breakevenPct":3.5749812819772875}],"put":[{"delta":0.35,"premium":0.5170679927028194,"strike":1.5853399635140972,"iv":3.0014422917875017,"gamma":0.28366522721332715,"theta":-0.008021391170296951,"vega":0.0015762236637864692,"rho":-0.0008510962287478529,"breakevenPct":32.387849948653304},{"delta":0.4,"premium":0.5349566914295625,"strike":1.6747834571478124,"iv":2.7414029708669876,"gamma":0.32780560098094425,"theta":-0.007412808087834278,"vega":0.0016029226146522006,"rho":-0.0009281786050933963,"breakevenPct":27.85906546087027},{"delta":0.45,"premium":0.5528453901563055,"strike":1.7642269507815274,"iv":2.481363649946474,"gamma":0.37194597474856134,"theta":-0.006804225005371606,"vega":0.001629621565517932,"rho":-0.0010052609814389395,"breakevenPct":23.330280973087234},{"delta":0.5,"premium":0.5707340888830486,"strike":1.8536704444152423,"iv":2.2213243290259603,"gamma":0.41608634851617843,"theta":-0.006195641922908932,"vega":0.0016563205163836634,"rho":-0.0010823433577844827,"breakevenPct":18.801496485304195},{"delta":0.55,"premium":0.5886227876097916,"strike":1.9431139380489575,"iv":1.9612850081054465,"gamma":0.4602267222837956,"theta":-0.005587058840446258,"vega":0.0016830194672493948,"rho":-0.001159425734130026,"breakevenPct":14.272711997521156},{"delta":0.6,"premium":0.6761722584732976,"strike":2.084635842748108,"iv":1.841248283601994,"gamma":0.4708068076572278,"theta":-0.0052242698567416335,"vega":0.0016779279951043954,"rho":-0.0012917520017020586,"breakevenPct":10.856735172480336},{"delta":0.65,"premium":0.8854367048285109,"strike":2.317151894253901,"iv":1.9658314803107693,"gamma":0.4227485869353261,"theta":-0.005290945287350517,"vega":0.0016172906190175696,"rho":-0.0015206033099885072,"breakevenPct":9.385114593329748},{"delta":0.7,"premium":1.259152062293846,"strike":2.7134204717284143,"iv":2.150236049809639,"gamma":0.36879012864283445,"theta":-0.0053772028482532335,"vega":0.0015370906906194879,"rho":-0.0018798521455108388,"breakevenPct":7.957695605407077},{"delta":0.75,"premium":2.2382787595031424,"strike":3.7125293464317775,"iv":2.5548676597164666,"gamma":0.2931104727704368,"theta":-0.005535550272667205,"vega":0.001384872973304213,"rho":-0.0027191478298482074,"breakevenPct":6.693000827301553},{"delta":0.8,"premium":3.217405456712438,"strike":4.711638221135141,"iv":2.9594992696232945,"gamma":0.21743081689803911,"theta":-0.005693897697081177,"vega":0.001232655255988938,"rho":-0.003558443514185576,"breakevenPct":5.428306049196028},{"delta":0.85,"premium":4.687429097666296,"strike":6.211662344557445,"iv":3.1807196009096113,"gamma":0.16396202651353015,"theta":-0.004859187658743214,"vega":0.001023400288518994,"rho":-0.004787502605805068,"breakevenPct":3.5295413360032435}]},"raw":{"call":[{"delta":0.5,"premium":0.2968651685393259,"strike":1.9687640449438202,"iv":2.374716224719101,"gamma":0.3787235056179775,"theta":-0.007237438202247192,"vega":0.0017812584269662922,"rho":0.00038892289417965175,"breakevenPct":43.39425401792062},{"delta":0.55,"premium":0.3755168539325844,"strike":1.8564044943820224,"iv":2.6449184719101124,"gamma":0.34067856179775274,"theta":-0.007731820224719101,"vega":0.0017138426966292134,"rho":0.00038956091045716095,"breakevenPct":41.26084483003839},{"delta":0.6,"premium":0.45416853932584267,"strike":1.7440449438202248,"iv":2.9151207191011235,"gamma":0.3026336179775281,"theta":-0.008226202247191011,"vega":0.0016464269662921347,"rho":0.0003901989267346701,"breakevenPct":39.12743564215616},{"delta":0.65,"premium":0.5328202247191012,"strike":1.631685393258427,"iv":3.1853229662921345,"gamma":0.26458867415730336,"theta":-0.00872058426966292,"vega":0.0015790112359550562,"rho":0.0003908369430121793,"breakevenPct":36.99402645427392},{"delta":0.7,"premium":0.6114719101123595,"strike":1.5193258426966294,"iv":3.4555252134831456,"gamma":0.2265437303370787,"theta":-0.00921496629213483,"vega":0.0015115955056179777,"rho":0.00039147495928968843,"breakevenPct":34.86061726639169},{"delta":0.75,"premium":0.6312683502261973,"strike":1.3746329954760526,"iv":3.0891668795898615,"gamma":0.2278693583057411,"theta":-0.007732862322396536,"vega":0.001354959524069112,"rho":0.00043834681158648567,"breakevenPct":26.955781373560114},{"delta":0.8,"premium":0.6388388215138753,"strike":1.2232235697224925,"iv":2.5905761544568437,"gamma":0.23737341423054917,"theta":-0.005840183967802979,"vega":0.0011797898671477493,"rho":0.0004948227940708645,"breakevenPct":17.85205007825113},{"delta":0.85,"premium":0.6464092928015532,"strike":1.071814143968933,"iv":2.0919854293238274,"gamma":0.24687747015535724,"theta":-0.003947505613209426,"vega":0.0010046202102263872,"rho":0.0005512987765552433,"breakevenPct":8.748318782942164},{"delta":0.9,"premium":0.7716376617028287,"strike":0.8648470425524126,"iv":2.086490945946959,"gamma":0.19829792450036982,"theta":-0.0026131972701020105,"vega":0.00075202112937812,"rho":0.000514867922750424,"breakevenPct":3.5749812819772875}],"put":[{"delta":0.35,"premium":0.5170679927028194,"strike":1.5853399635140972,"iv":3.0014422917875017,"gamma":0.28366522721332715,"theta":-0.008021391170296951,"vega":0.0015762236637864692,"rho":-0.0008510962287478529,"breakevenPct":32.387849948653304},{"delta":0.4,"premium":0.5349566914295625,"strike":1.6747834571478124,"iv":2.7414029708669876,"gamma":0.32780560098094425,"theta":-0.007412808087834278,"vega":0.0016029226146522006,"rho":-0.0009281786050933963,"breakevenPct":27.85906546087027},{"delta":0.45,"premium":0.5528453901563055,"strike":1.7642269507815274,"iv":2.481363649946474,"gamma":0.37194597474856134,"theta":-0.006804225005371606,"vega":0.001629621565517932,"rho":-0.0010052609814389395,"breakevenPct":23.330280973087234},{"delta":0.5,"premium":0.5707340888830486,"strike":1.8536704444152423,"iv":2.2213243290259603,"gamma":0.41608634851617843,"theta":-0.006195641922908932,"vega":0.0016563205163836634,"rho":-0.0010823433577844827,"breakevenPct":18.801496485304195},{"delta":0.55,"premium":0.5886227876097916,"strike":1.9431139380489575,"iv":1.9612850081054465,"gamma":0.4602267222837956,"theta":-0.005587058840446258,"vega":0.0016830194672493948,"rho":-0.001159425734130026,"breakevenPct":14.272711997521156},{"delta":0.6,"premium":0.6761722584732976,"strike":2.084635842748108,"iv":1.841248283601994,"gamma":0.4708068076572278,"theta":-0.0052242698567416335,"vega":0.0016779279951043954,"rho":-0.0012917520017020586,"breakevenPct":10.856735172480336},{"delta":0.65,"premium":0.8854367048285109,"strike":2.317151894253901,"iv":1.9658314803107693,"gamma":0.4227485869353261,"theta":-0.005290945287350517,"vega":0.0016172906190175696,"rho":-0.0015206033099885072,"breakevenPct":9.385114593329748},{"delta":0.7,"premium":1.259152062293846,"strike":2.7134204717284143,"iv":2.150236049809639,"gamma":0.36879012864283445,"theta":-0.0053772028482532335,"vega":0.0015370906906194879,"rho":-0.0018798521455108388,"breakevenPct":7.957695605407077},{"delta":0.75,"premium":2.2382787595031424,"strike":3.7125293464317775,"iv":2.5548676597164666,"gamma":0.2931104727704368,"theta":-0.005535550272667205,"vega":0.001384872973304213,"rho":-0.0027191478298482074,"breakevenPct":6.693000827301553},{"delta":0.8,"premium":3.217405456712438,"strike":4.711638221135141,"iv":2.9594992696232945,"gamma":0.21743081689803911,"theta":-0.005693897697081177,"vega":0.001232655255988938,"rho":-0.003558443514185576,"breakevenPct":5.428306049196028},{"delta":0.85,"premium":4.687429097666296,"strike":6.211662344557445,"iv":3.1807196009096113,"gamma":0.16396202651353015,"theta":-0.004859187658743214,"vega":0.001023400288518994,"rho":-0.004787502605805068,"breakevenPct":3.5295413360032435}]}},"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"}}