{"symbol":"LVWR","url":"https://intraalpha.com/companies/LVWR","capturedAt":"2026-11-04T09:55:58.860Z","state":"ready","quote":{"symbol":"LVWR","last_price":0.6051,"prev_close":0.6117,"regular_close":0.6021,"change":-0.0066,"change_pct":-1.079,"regular_change":-0.0096,"regular_change_pct":-1.5694,"extended_change":0.003,"extended_change_pct":0.4983,"bid":0.6028,"ask":0.73,"bid_size":2000,"ask_size":100,"volume":269648,"vwap":0.594279,"open":0.6,"high":0.6311,"low":0.56,"close":0.6021,"trade_count":2045,"last_trade_at":"2026-11-04T09:04:43.36980908Z","last_quote_at":"2026-11-04T09:55:25.712514674Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-11-04T04:55:51.84398627-05:00","next_open":"2026-11-04T09:30:00-05:00","next_close":"2026-11-04T16:00:00-05:00","session":"pre","stale":false,"previous_close":"2026-11-03T16:00:00-05:00"},"fundamentals":{"symbol":"LVWR","fetched_at":"2026-11-04T09:55:56.552581+00:00","name":"LiveWire Group Inc.","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RECREATIONAL VEHICLES","country":"USA","description":"LiveWire Group, Inc. is engaged in the manufacture of electric motorcycles in the North America, Europe/Middle East/Africa, and Asia Pacific regions. The company is headquartered in Milwaukee, Wisconsin.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":123679000,"ebitda":-62266000,"pe_ratio":null,"peg_ratio":null,"book_value":-0.027,"dividend_per_share":null,"dividend_yield":null,"eps":-0.36,"revenue_ttm":33448000,"gross_profit_ttm":-871000,"profit_margin":-2.17,"operating_margin_ttm":-2.227,"return_on_assets_ttm":-0.459,"return_on_equity_ttm":-2.579,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.379,"analyst_target_price":7.25,"analyst_number":null,"beta":1.758,"fifty_two_week_high":5.33,"fifty_two_week_low":0.56,"fifty_day_ma":1.399,"two_hundred_day_ma":1.543,"shares_outstanding":205412000,"forward_pe":null,"price_to_sales":3.698,"price_to_book":11.37,"ev_to_revenue":4.884,"ev_to_ebitda":-18.28},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-11-04T09:55:56.552581+00:00"},"optionObservedAt":"2026-11-03T20:49:58.113Z","bars":[{"c":1.86,"h":1.86,"l":1.86,"n":3,"o":1.86,"t":"2026-10-28T08:00:00Z","v":211,"vw":1.86},{"c":1.83,"h":1.83,"l":1.83,"n":5,"o":1.83,"t":"2026-10-28T12:10:00Z","v":1137,"vw":1.83},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-28T12:30:00Z","v":650,"vw":1.84},{"c":1.85,"h":1.85,"l":1.71,"n":65,"o":1.71,"t":"2026-10-28T13:30:00Z","v":17952,"vw":1.798137},{"c":1.805,"h":1.805,"l":1.7601,"n":5,"o":1.7601,"t":"2026-10-28T13:35:00Z","v":2753,"vw":1.772345},{"c":1.805,"h":1.805,"l":1.7601,"n":5,"o":1.805,"t":"2026-10-28T13:40:00Z","v":1252,"vw":1.78879},{"c":1.805,"h":1.805,"l":1.805,"n":6,"o":1.805,"t":"2026-10-28T13:45:00Z","v":7500,"vw":1.805},{"c":1.86,"h":1.86,"l":1.81,"n":14,"o":1.81,"t":"2026-10-28T13:50:00Z","v":4790,"vw":1.848542},{"c":1.84,"h":1.84,"l":1.84,"n":5,"o":1.84,"t":"2026-10-28T13:55:00Z","v":309,"vw":1.84},{"c":1.805,"h":1.84,"l":1.8,"n":52,"o":1.82,"t":"2026-10-28T14:00:00Z","v":5815,"vw":1.805517},{"c":1.73,"h":1.81,"l":1.73,"n":90,"o":1.805,"t":"2026-10-28T14:10:00Z","v":22618,"vw":1.777785},{"c":1.73,"h":1.735,"l":1.7,"n":69,"o":1.71,"t":"2026-10-28T14:15:00Z","v":7256,"vw":1.709983},{"c":1.73,"h":1.73,"l":1.73,"n":23,"o":1.73,"t":"2026-10-28T14:20:00Z","v":1650,"vw":1.73},{"c":1.72,"h":1.73,"l":1.71,"n":86,"o":1.7201,"t":"2026-10-28T14:25:00Z","v":8003,"vw":1.720418},{"c":1.71,"h":1.73,"l":1.71,"n":23,"o":1.73,"t":"2026-10-28T14:30:00Z","v":1010,"vw":1.722999},{"c":1.72,"h":1.72,"l":1.71,"n":4,"o":1.72,"t":"2026-10-28T14:35:00Z","v":401,"vw":1.7175},{"c":1.73,"h":1.73,"l":1.7,"n":117,"o":1.7101,"t":"2026-10-28T14:40:00Z","v":21731,"vw":1.717173},{"c":1.71,"h":1.72,"l":1.7,"n":28,"o":1.72,"t":"2026-10-28T14:45:00Z","v":3801,"vw":1.713598},{"c":1.715,"h":1.715,"l":1.71,"n":6,"o":1.71,"t":"2026-10-28T14:50:00Z","v":712,"vw":1.712857},{"c":1.71,"h":1.715,"l":1.71,"n":11,"o":1.715,"t":"2026-10-28T14:55:00Z","v":797,"vw":1.713247},{"c":1.72,"h":1.72,"l":1.705,"n":17,"o":1.705,"t":"2026-10-28T15:00:00Z","v":1280,"vw":1.715909},{"c":1.72,"h":1.72,"l":1.72,"n":11,"o":1.72,"t":"2026-10-28T15:05:00Z","v":1538,"vw":1.72},{"c":1.705,"h":1.72,"l":1.7,"n":192,"o":1.72,"t":"2026-10-28T15:10:00Z","v":17078,"vw":1.709489},{"c":1.695,"h":1.705,"l":1.69,"n":39,"o":1.705,"t":"2026-10-28T15:15:00Z","v":5592,"vw":1.697987},{"c":1.69,"h":1.695,"l":1.68,"n":85,"o":1.695,"t":"2026-10-28T15:20:00Z","v":7479,"vw":1.688714},{"c":1.695,"h":1.7091,"l":1.68,"n":89,"o":1.695,"t":"2026-10-28T15:25:00Z","v":17462,"vw":1.689477},{"c":1.69,"h":1.695,"l":1.69,"n":7,"o":1.695,"t":"2026-10-28T15:30:00Z","v":1081,"vw":1.691262},{"c":1.69,"h":1.69,"l":1.69,"n":7,"o":1.69,"t":"2026-10-28T15:35:00Z","v":1102,"vw":1.69},{"c":1.7,"h":1.7,"l":1.69,"n":6,"o":1.69,"t":"2026-10-28T15:40:00Z","v":533,"vw":1.694444},{"c":1.695,"h":1.71,"l":1.695,"n":19,"o":1.71,"t":"2026-10-28T15:45:00Z","v":5449,"vw":1.708775},{"c":1.7,"h":1.7,"l":1.6711,"n":23,"o":1.685,"t":"2026-10-28T15:50:00Z","v":4646,"vw":1.682412},{"c":1.685,"h":1.7,"l":1.685,"n":21,"o":1.7,"t":"2026-10-28T15:55:00Z","v":1592,"vw":1.689198},{"c":1.675,"h":1.685,"l":1.66,"n":22,"o":1.685,"t":"2026-10-28T16:00:00Z","v":2252,"vw":1.667866},{"c":1.675,"h":1.6899,"l":1.675,"n":7,"o":1.6899,"t":"2026-10-28T16:05:00Z","v":676,"vw":1.678421},{"c":1.68,"h":1.68,"l":1.67,"n":16,"o":1.675,"t":"2026-10-28T16:10:00Z","v":1872,"vw":1.678086},{"c":1.695,"h":1.695,"l":1.6869,"n":14,"o":1.6869,"t":"2026-10-28T16:15:00Z","v":1422,"vw":1.691177},{"c":1.6999,"h":1.6999,"l":1.6999,"n":7,"o":1.6999,"t":"2026-10-28T16:20:00Z","v":662,"vw":1.6999},{"c":1.71,"h":1.71,"l":1.7,"n":37,"o":1.7,"t":"2026-10-28T16:25:00Z","v":3437,"vw":1.707081},{"c":1.71,"h":1.735,"l":1.71,"n":63,"o":1.72,"t":"2026-10-28T16:30:00Z","v":20364,"vw":1.73123},{"c":1.7,"h":1.71,"l":1.7,"n":15,"o":1.71,"t":"2026-10-28T16:35:00Z","v":5851,"vw":1.708534},{"c":1.7,"h":1.7099,"l":1.7,"n":26,"o":1.7007,"t":"2026-10-28T16:40:00Z","v":4989,"vw":1.702144},{"c":1.72,"h":1.72,"l":1.71,"n":15,"o":1.71,"t":"2026-10-28T16:45:00Z","v":2460,"vw":1.713903},{"c":1.72,"h":1.72,"l":1.72,"n":7,"o":1.72,"t":"2026-10-28T16:55:00Z","v":362,"vw":1.72},{"c":1.725,"h":1.725,"l":1.725,"n":7,"o":1.725,"t":"2026-10-28T17:00:00Z","v":3453,"vw":1.725},{"c":1.74,"h":1.74,"l":1.725,"n":11,"o":1.73,"t":"2026-10-28T17:05:00Z","v":2494,"vw":1.731326},{"c":1.74,"h":1.74,"l":1.74,"n":9,"o":1.74,"t":"2026-10-28T17:10:00Z","v":826,"vw":1.74},{"c":1.77,"h":1.77,"l":1.75,"n":21,"o":1.75,"t":"2026-10-28T17:15:00Z","v":1282,"vw":1.757143},{"c":1.78,"h":1.78,"l":1.775,"n":20,"o":1.78,"t":"2026-10-28T17:20:00Z","v":4626,"vw":1.77786},{"c":1.78,"h":1.78,"l":1.78,"n":6,"o":1.78,"t":"2026-10-28T17:25:00Z","v":255,"vw":1.78},{"c":1.7707,"h":1.78,"l":1.7637,"n":15,"o":1.7637,"t":"2026-10-28T17:30:00Z","v":3136,"vw":1.767558},{"c":1.7646,"h":1.79,"l":1.7646,"n":58,"o":1.79,"t":"2026-10-28T17:35:00Z","v":21459,"vw":1.770999},{"c":1.765,"h":1.765,"l":1.76,"n":5,"o":1.76,"t":"2026-10-28T17:40:00Z","v":1046,"vw":1.762549},{"c":1.765,"h":1.765,"l":1.765,"n":2,"o":1.765,"t":"2026-10-28T17:45:00Z","v":501,"vw":1.765},{"c":1.79,"h":1.79,"l":1.78,"n":15,"o":1.78,"t":"2026-10-28T17:50:00Z","v":3449,"vw":1.788219},{"c":1.78,"h":1.8,"l":1.78,"n":33,"o":1.79,"t":"2026-10-28T17:55:00Z","v":3972,"vw":1.792385},{"c":1.77,"h":1.785,"l":1.77,"n":23,"o":1.785,"t":"2026-10-28T18:00:00Z","v":2564,"vw":1.776768},{"c":1.755,"h":1.755,"l":1.755,"n":1,"o":1.755,"t":"2026-10-28T18:05:00Z","v":300,"vw":1.755},{"c":1.75,"h":1.77,"l":1.75,"n":91,"o":1.755,"t":"2026-10-28T18:10:00Z","v":22744,"vw":1.76783},{"c":1.745,"h":1.75,"l":1.745,"n":27,"o":1.75,"t":"2026-10-28T18:15:00Z","v":5131,"vw":1.748881},{"c":1.745,"h":1.745,"l":1.745,"n":7,"o":1.745,"t":"2026-10-28T18:20:00Z","v":608,"vw":1.745},{"c":1.7407,"h":1.75,"l":1.7407,"n":4,"o":1.75,"t":"2026-10-28T18:25:00Z","v":850,"vw":1.7438},{"c":1.745,"h":1.75,"l":1.745,"n":25,"o":1.75,"t":"2026-10-28T18:30:00Z","v":2524,"vw":1.746996},{"c":1.73,"h":1.75,"l":1.725,"n":118,"o":1.745,"t":"2026-10-28T18:35:00Z","v":11948,"vw":1.746713},{"c":1.605,"h":1.725,"l":1.605,"n":120,"o":1.725,"t":"2026-10-28T18:40:00Z","v":29937,"vw":1.676473},{"c":1.63,"h":1.63,"l":1.61,"n":56,"o":1.615,"t":"2026-10-28T18:45:00Z","v":2572,"vw":1.621898},{"c":1.635,"h":1.635,"l":1.63,"n":35,"o":1.63,"t":"2026-10-28T18:50:00Z","v":2948,"vw":1.6316},{"c":1.62,"h":1.63,"l":1.62,"n":23,"o":1.63,"t":"2026-10-28T18:55:00Z","v":1720,"vw":1.626058},{"c":1.61,"h":1.62,"l":1.61,"n":35,"o":1.62,"t":"2026-10-28T19:00:00Z","v":6558,"vw":1.613866},{"c":1.615,"h":1.615,"l":1.61,"n":6,"o":1.615,"t":"2026-10-28T19:05:00Z","v":593,"vw":1.614},{"c":1.615,"h":1.615,"l":1.61,"n":12,"o":1.61,"t":"2026-10-28T19:10:00Z","v":626,"vw":1.613485},{"c":1.62,"h":1.62,"l":1.61,"n":10,"o":1.615,"t":"2026-10-28T19:15:00Z","v":487,"vw":1.615},{"c":1.61,"h":1.62,"l":1.61,"n":27,"o":1.615,"t":"2026-10-28T19:20:00Z","v":1284,"vw":1.615552},{"c":1.62,"h":1.62,"l":1.61,"n":15,"o":1.61,"t":"2026-10-28T19:25:00Z","v":727,"vw":1.615},{"c":1.615,"h":1.6193,"l":1.61,"n":12,"o":1.615,"t":"2026-10-28T19:30:00Z","v":798,"vw":1.614926},{"c":1.63,"h":1.63,"l":1.62,"n":51,"o":1.62,"t":"2026-10-28T19:35:00Z","v":10606,"vw":1.622356},{"c":1.615,"h":1.6297,"l":1.615,"n":45,"o":1.62,"t":"2026-10-28T19:40:00Z","v":2910,"vw":1.620655},{"c":1.615,"h":1.615,"l":1.605,"n":38,"o":1.61,"t":"2026-10-28T19:45:00Z","v":5176,"vw":1.610171},{"c":1.61,"h":1.62,"l":1.61,"n":26,"o":1.62,"t":"2026-10-28T19:50:00Z","v":2745,"vw":1.612682},{"c":1.61,"h":1.6199,"l":1.6,"n":82,"o":1.6193,"t":"2026-10-28T19:55:00Z","v":8449,"vw":1.613646},{"c":1.65,"h":1.65,"l":1.6,"n":8,"o":1.6,"t":"2026-10-28T20:00:00Z","v":17789,"vw":1.619893},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-28T20:45:00Z","v":225,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-28T20:50:00Z","v":273,"vw":1.6},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-28T21:35:00Z","v":270,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-28T22:00:00Z","v":239,"vw":1.59},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-28T22:30:00Z","v":300,"vw":1.62},{"c":1.62,"h":1.62,"l":1.62,"n":2,"o":1.62,"t":"2026-10-28T23:45:00Z","v":1100,"vw":1.62},{"c":1.6,"h":1.6,"l":1.52,"n":5,"o":1.52,"t":"2026-10-29T11:00:00Z","v":395,"vw":1.542989},{"c":1.59,"h":1.59,"l":1.59,"n":2,"o":1.59,"t":"2026-10-29T11:10:00Z","v":610,"vw":1.59},{"c":1.59,"h":1.59,"l":1.4989,"n":4,"o":1.59,"t":"2026-10-29T11:25:00Z","v":700,"vw":1.576986},{"c":1.52,"h":1.52,"l":1.52,"n":3,"o":1.52,"t":"2026-10-29T12:05:00Z","v":526,"vw":1.52},{"c":1.51,"h":1.51,"l":1.51,"n":3,"o":1.51,"t":"2026-10-29T12:10:00Z","v":637,"vw":1.51},{"c":1.51,"h":1.5215,"l":1.51,"n":7,"o":1.5215,"t":"2026-10-29T12:15:00Z","v":2280,"vw":1.513659},{"c":1.54,"h":1.55,"l":1.54,"n":2,"o":1.55,"t":"2026-10-29T12:20:00Z","v":200,"vw":1.545},{"c":1.51,"h":1.51,"l":1.51,"n":7,"o":1.51,"t":"2026-10-29T12:30:00Z","v":3966,"vw":1.51},{"c":1.525,"h":1.525,"l":1.525,"n":8,"o":1.525,"t":"2026-10-29T12:50:00Z","v":500,"vw":1.525},{"c":1.52,"h":1.52,"l":1.52,"n":2,"o":1.52,"t":"2026-10-29T13:00:00Z","v":420,"vw":1.52},{"c":1.51,"h":1.52,"l":1.51,"n":5,"o":1.52,"t":"2026-10-29T13:25:00Z","v":379,"vw":1.515042},{"c":1.313,"h":1.51,"l":1.313,"n":136,"o":1.5,"t":"2026-10-29T13:30:00Z","v":28050,"vw":1.444979},{"c":1.165,"h":1.315,"l":1.16,"n":139,"o":1.315,"t":"2026-10-29T13:35:00Z","v":33509,"vw":1.22542},{"c":1.16,"h":1.19,"l":1.155,"n":175,"o":1.165,"t":"2026-10-29T13:40:00Z","v":64661,"vw":1.168012},{"c":1.1791,"h":1.19,"l":1.16,"n":88,"o":1.17,"t":"2026-10-29T13:45:00Z","v":17334,"vw":1.179009},{"c":1.0693,"h":1.18,"l":1.05,"n":333,"o":1.1789,"t":"2026-10-29T13:50:00Z","v":110135,"vw":1.09281},{"c":0.98,"h":1.0899,"l":0.98,"n":214,"o":1.075,"t":"2026-10-29T13:55:00Z","v":63224,"vw":1.043025},{"c":0.9002,"h":0.9801,"l":0.8799,"n":479,"o":0.9801,"t":"2026-10-29T14:00:00Z","v":121113,"vw":0.919409},{"c":0.8875,"h":0.9078,"l":0.8867,"n":148,"o":0.9002,"t":"2026-10-29T14:05:00Z","v":44064,"vw":0.893504},{"c":0.959,"h":0.959,"l":0.8875,"n":190,"o":0.8875,"t":"2026-10-29T14:10:00Z","v":44655,"vw":0.923786},{"c":0.94,"h":0.9679,"l":0.94,"n":165,"o":0.9538,"t":"2026-10-29T14:15:00Z","v":36710,"vw":0.954635},{"c":0.93,"h":0.9513,"l":0.93,"n":71,"o":0.9513,"t":"2026-10-29T14:20:00Z","v":85131,"vw":0.941122},{"c":0.8951,"h":0.93,"l":0.895,"n":99,"o":0.93,"t":"2026-10-29T14:25:00Z","v":72683,"vw":0.899543},{"c":0.895,"h":0.8951,"l":0.895,"n":37,"o":0.895,"t":"2026-10-29T14:30:00Z","v":11675,"vw":0.895057},{"c":0.8951,"h":0.8951,"l":0.895,"n":63,"o":0.895,"t":"2026-10-29T14:35:00Z","v":47397,"vw":0.895065},{"c":0.8951,"h":0.8951,"l":0.895,"n":67,"o":0.895,"t":"2026-10-29T14:40:00Z","v":32220,"vw":0.895083},{"c":0.89,"h":0.9,"l":0.8831,"n":233,"o":0.895,"t":"2026-10-29T14:45:00Z","v":138833,"vw":0.888002},{"c":0.8701,"h":0.8858,"l":0.87,"n":224,"o":0.8858,"t":"2026-10-29T14:50:00Z","v":83221,"vw":0.873539},{"c":0.8701,"h":0.8701,"l":0.87,"n":61,"o":0.8701,"t":"2026-10-29T14:55:00Z","v":33572,"vw":0.870084},{"c":0.906,"h":0.916,"l":0.87,"n":186,"o":0.87,"t":"2026-10-29T15:00:00Z","v":66529,"vw":0.888346},{"c":0.9901,"h":1.05,"l":0.9049,"n":409,"o":0.905,"t":"2026-10-29T15:05:00Z","v":77445,"vw":0.991305},{"c":0.9625,"h":1.03,"l":0.9601,"n":201,"o":1.01,"t":"2026-10-29T15:10:00Z","v":62575,"vw":0.998212},{"c":0.9588,"h":0.9817,"l":0.9359,"n":127,"o":0.9601,"t":"2026-10-29T15:15:00Z","v":23832,"vw":0.955704},{"c":0.947,"h":0.9624,"l":0.9443,"n":94,"o":0.9588,"t":"2026-10-29T15:20:00Z","v":16539,"vw":0.954473},{"c":0.9742,"h":0.992,"l":0.9407,"n":80,"o":0.9449,"t":"2026-10-29T15:25:00Z","v":16441,"vw":0.968681},{"c":0.951,"h":0.9725,"l":0.9436,"n":97,"o":0.9685,"t":"2026-10-29T15:30:00Z","v":15986,"vw":0.960983},{"c":0.9504,"h":0.9535,"l":0.9471,"n":79,"o":0.9508,"t":"2026-10-29T15:35:00Z","v":25846,"vw":0.950472},{"c":0.9318,"h":0.95,"l":0.9318,"n":99,"o":0.95,"t":"2026-10-29T15:40:00Z","v":13186,"vw":0.933437},{"c":0.9325,"h":0.95,"l":0.9201,"n":135,"o":0.9319,"t":"2026-10-29T15:45:00Z","v":20207,"vw":0.932992},{"c":0.9273,"h":0.9274,"l":0.92,"n":73,"o":0.9231,"t":"2026-10-29T15:50:00Z","v":32711,"vw":0.922347},{"c":0.9293,"h":0.9458,"l":0.9252,"n":58,"o":0.9252,"t":"2026-10-29T15:55:00Z","v":30210,"vw":0.938397},{"c":0.9299,"h":0.9383,"l":0.921,"n":91,"o":0.921,"t":"2026-10-29T16:00:00Z","v":14818,"vw":0.930058},{"c":0.9347,"h":0.9383,"l":0.9299,"n":57,"o":0.9299,"t":"2026-10-29T16:05:00Z","v":10760,"vw":0.935766},{"c":0.9321,"h":0.9383,"l":0.9288,"n":71,"o":0.9328,"t":"2026-10-29T16:10:00Z","v":15572,"vw":0.930203},{"c":0.9552,"h":0.9572,"l":0.9321,"n":68,"o":0.9321,"t":"2026-10-29T16:15:00Z","v":7485,"vw":0.944475},{"c":0.9665,"h":0.9665,"l":0.9378,"n":68,"o":0.9378,"t":"2026-10-29T16:20:00Z","v":5972,"vw":0.952503},{"c":0.9507,"h":0.9621,"l":0.9505,"n":133,"o":0.9621,"t":"2026-10-29T16:25:00Z","v":46223,"vw":0.953949},{"c":0.93,"h":0.9507,"l":0.93,"n":46,"o":0.9507,"t":"2026-10-29T16:30:00Z","v":8055,"vw":0.94611},{"c":0.93,"h":0.9301,"l":0.93,"n":21,"o":0.93,"t":"2026-10-29T16:35:00Z","v":11500,"vw":0.930008},{"c":0.9042,"h":0.9301,"l":0.9,"n":372,"o":0.9301,"t":"2026-10-29T16:40:00Z","v":139585,"vw":0.917719},{"c":0.906,"h":0.9185,"l":0.9042,"n":117,"o":0.9042,"t":"2026-10-29T16:45:00Z","v":25275,"vw":0.911544},{"c":0.9051,"h":0.9148,"l":0.9,"n":121,"o":0.9049,"t":"2026-10-29T16:50:00Z","v":20773,"vw":0.906464},{"c":0.9001,"h":0.9116,"l":0.9,"n":66,"o":0.9056,"t":"2026-10-29T16:55:00Z","v":31774,"vw":0.90358},{"c":0.8974,"h":0.9223,"l":0.8906,"n":171,"o":0.9,"t":"2026-10-29T17:00:00Z","v":93047,"vw":0.897999},{"c":0.9043,"h":0.9081,"l":0.8907,"n":65,"o":0.8975,"t":"2026-10-29T17:05:00Z","v":9202,"vw":0.900123},{"c":0.9168,"h":0.9199,"l":0.9064,"n":73,"o":0.9086,"t":"2026-10-29T17:10:00Z","v":14111,"vw":0.91507},{"c":0.9161,"h":0.9169,"l":0.91,"n":66,"o":0.9133,"t":"2026-10-29T17:15:00Z","v":26368,"vw":0.911909},{"c":0.9161,"h":0.919,"l":0.9099,"n":41,"o":0.9168,"t":"2026-10-29T17:20:00Z","v":16405,"vw":0.917753},{"c":0.9146,"h":0.919,"l":0.9099,"n":95,"o":0.9161,"t":"2026-10-29T17:25:00Z","v":13753,"vw":0.915396},{"c":0.9134,"h":0.9165,"l":0.9134,"n":20,"o":0.9165,"t":"2026-10-29T17:30:00Z","v":1419,"vw":0.915271},{"c":0.9194,"h":0.9194,"l":0.9125,"n":81,"o":0.9127,"t":"2026-10-29T17:35:00Z","v":31119,"vw":0.914714},{"c":0.9189,"h":0.9221,"l":0.9179,"n":56,"o":0.919,"t":"2026-10-29T17:40:00Z","v":21280,"vw":0.91903},{"c":0.9178,"h":0.918,"l":0.9091,"n":127,"o":0.918,"t":"2026-10-29T17:45:00Z","v":34553,"vw":0.917754},{"c":0.9178,"h":0.9179,"l":0.9178,"n":82,"o":0.9179,"t":"2026-10-29T17:50:00Z","v":48081,"vw":0.917842},{"c":0.9178,"h":0.9179,"l":0.9178,"n":35,"o":0.9179,"t":"2026-10-29T17:55:00Z","v":6375,"vw":0.917822},{"c":0.9178,"h":0.9179,"l":0.9178,"n":16,"o":0.9178,"t":"2026-10-29T18:00:00Z","v":2756,"vw":0.917854},{"c":0.9178,"h":0.9178,"l":0.9178,"n":18,"o":0.9178,"t":"2026-10-29T18:05:00Z","v":2200,"vw":0.9178},{"c":0.9179,"h":0.9179,"l":0.9178,"n":21,"o":0.9179,"t":"2026-10-29T18:10:00Z","v":14408,"vw":0.917899},{"c":0.9179,"h":0.9179,"l":0.9178,"n":30,"o":0.9178,"t":"2026-10-29T18:15:00Z","v":24508,"vw":0.917837},{"c":0.9178,"h":0.9178,"l":0.9178,"n":16,"o":0.9178,"t":"2026-10-29T18:20:00Z","v":9320,"vw":0.9178},{"c":0.9326,"h":0.938,"l":0.915,"n":121,"o":0.9178,"t":"2026-10-29T18:25:00Z","v":61761,"vw":0.928285},{"c":0.9149,"h":0.9378,"l":0.9149,"n":31,"o":0.9378,"t":"2026-10-29T18:30:00Z","v":20147,"vw":0.924955},{"c":0.914,"h":0.9149,"l":0.914,"n":43,"o":0.9149,"t":"2026-10-29T18:35:00Z","v":6119,"vw":0.914524},{"c":0.9139,"h":0.914,"l":0.9139,"n":21,"o":0.914,"t":"2026-10-29T18:40:00Z","v":1588,"vw":0.913968},{"c":0.9137,"h":0.9139,"l":0.9137,"n":37,"o":0.9139,"t":"2026-10-29T18:45:00Z","v":6156,"vw":0.91377},{"c":0.9137,"h":0.9137,"l":0.9137,"n":2,"o":0.9137,"t":"2026-10-29T18:50:00Z","v":145,"vw":0.9137},{"c":0.9137,"h":0.9138,"l":0.9137,"n":10,"o":0.9138,"t":"2026-10-29T18:55:00Z","v":2910,"vw":0.913773},{"c":0.9138,"h":0.9138,"l":0.9137,"n":17,"o":0.9138,"t":"2026-10-29T19:00:00Z","v":1960,"vw":0.913785},{"c":0.9136,"h":0.9138,"l":0.9136,"n":45,"o":0.9137,"t":"2026-10-29T19:05:00Z","v":12775,"vw":0.913743},{"c":0.9137,"h":0.9137,"l":0.9136,"n":18,"o":0.9136,"t":"2026-10-29T19:10:00Z","v":7032,"vw":0.913689},{"c":0.9137,"h":0.9137,"l":0.9136,"n":45,"o":0.9137,"t":"2026-10-29T19:15:00Z","v":4648,"vw":0.913662},{"c":0.9136,"h":0.9137,"l":0.9136,"n":24,"o":0.9136,"t":"2026-10-29T19:20:00Z","v":4649,"vw":0.913686},{"c":0.9131,"h":0.9136,"l":0.913,"n":28,"o":0.9136,"t":"2026-10-29T19:25:00Z","v":3553,"vw":0.913327},{"c":0.9125,"h":0.913,"l":0.9125,"n":26,"o":0.913,"t":"2026-10-29T19:30:00Z","v":3810,"vw":0.912958},{"c":0.9125,"h":0.9126,"l":0.9125,"n":8,"o":0.9125,"t":"2026-10-29T19:35:00Z","v":6268,"vw":0.91258},{"c":0.9101,"h":0.9126,"l":0.91,"n":87,"o":0.9126,"t":"2026-10-29T19:40:00Z","v":25034,"vw":0.910513},{"c":0.9101,"h":0.9101,"l":0.91,"n":55,"o":0.9101,"t":"2026-10-29T19:45:00Z","v":26257,"vw":0.910026},{"c":0.9101,"h":0.9101,"l":0.91,"n":45,"o":0.9101,"t":"2026-10-29T19:50:00Z","v":12132,"vw":0.910062},{"c":0.9001,"h":0.9101,"l":0.9,"n":248,"o":0.91,"t":"2026-10-29T19:55:00Z","v":71862,"vw":0.905611},{"c":0.8906,"h":0.9131,"l":0.8906,"n":46,"o":0.9001,"t":"2026-10-29T20:00:00Z","v":19263,"vw":0.899883},{"c":0.8913,"h":0.8913,"l":0.8913,"n":1,"o":0.8913,"t":"2026-10-29T20:05:00Z","v":100,"vw":0.8913},{"c":0.9117,"h":0.9117,"l":0.9001,"n":4,"o":0.9001,"t":"2026-10-29T20:10:00Z","v":1360,"vw":0.902163},{"c":0.93,"h":0.93,"l":0.93,"n":5,"o":0.93,"t":"2026-10-29T20:20:00Z","v":2654,"vw":0.93},{"c":0.9182,"h":0.9182,"l":0.9182,"n":2,"o":0.9182,"t":"2026-10-29T20:35:00Z","v":140,"vw":0.9182},{"c":0.9114,"h":0.9114,"l":0.9114,"n":2,"o":0.9114,"t":"2026-10-29T20:40:00Z","v":120,"vw":0.9114},{"c":0.9,"h":0.9018,"l":0.9,"n":5,"o":0.9,"t":"2026-10-29T20:45:00Z","v":1225,"vw":0.900752},{"c":0.9001,"h":0.9001,"l":0.9001,"n":2,"o":0.9001,"t":"2026-10-29T20:50:00Z","v":110,"vw":0.9001},{"c":0.9,"h":0.901,"l":0.9,"n":12,"o":0.901,"t":"2026-10-29T21:00:00Z","v":3241,"vw":0.900354},{"c":0.9001,"h":0.9001,"l":0.8951,"n":3,"o":0.8951,"t":"2026-10-29T21:05:00Z","v":480,"vw":0.89635},{"c":0.8943,"h":0.8943,"l":0.8943,"n":2,"o":0.8943,"t":"2026-10-29T21:10:00Z","v":414,"vw":0.8943},{"c":0.8943,"h":0.8944,"l":0.8943,"n":8,"o":0.8943,"t":"2026-10-29T21:15:00Z","v":1905,"vw":0.894311},{"c":0.895,"h":0.895,"l":0.895,"n":1,"o":0.895,"t":"2026-10-29T21:25:00Z","v":100,"vw":0.895},{"c":0.895,"h":0.895,"l":0.895,"n":1,"o":0.895,"t":"2026-10-29T21:30:00Z","v":121,"vw":0.895},{"c":0.8913,"h":0.95,"l":0.8913,"n":13,"o":0.895,"t":"2026-10-29T21:35:00Z","v":4410,"vw":0.894004},{"c":0.8916,"h":0.8916,"l":0.8916,"n":2,"o":0.8916,"t":"2026-10-29T21:40:00Z","v":124,"vw":0.8916},{"c":0.8913,"h":0.8913,"l":0.8913,"n":1,"o":0.8913,"t":"2026-10-29T21:45:00Z","v":230,"vw":0.8913},{"c":0.9042,"h":0.9042,"l":0.9042,"n":3,"o":0.9042,"t":"2026-10-29T21:50:00Z","v":250,"vw":0.9042},{"c":0.95,"h":0.95,"l":0.9042,"n":2,"o":0.9042,"t":"2026-10-29T21:55:00Z","v":367,"vw":0.935399},{"c":0.9309,"h":0.931,"l":0.9174,"n":10,"o":0.931,"t":"2026-10-29T22:05:00Z","v":11079,"vw":0.930692},{"c":0.9308,"h":0.9308,"l":0.9308,"n":2,"o":0.9308,"t":"2026-10-29T22:10:00Z","v":206,"vw":0.9308},{"c":0.93,"h":0.93,"l":0.93,"n":1,"o":0.93,"t":"2026-10-29T22:15:00Z","v":500,"vw":0.93},{"c":0.9018,"h":0.9309,"l":0.9018,"n":9,"o":0.9309,"t":"2026-10-29T22:20:00Z","v":211,"vw":0.91635},{"c":0.8913,"h":0.8943,"l":0.8913,"n":4,"o":0.8943,"t":"2026-10-29T22:25:00Z","v":778,"vw":0.893528},{"c":0.8906,"h":0.9091,"l":0.8906,"n":14,"o":0.9091,"t":"2026-10-29T22:35:00Z","v":2016,"vw":0.896479},{"c":0.9084,"h":0.9084,"l":0.8903,"n":3,"o":0.8903,"t":"2026-10-29T22:40:00Z","v":688,"vw":0.893168},{"c":0.9084,"h":0.9084,"l":0.9084,"n":1,"o":0.9084,"t":"2026-10-29T23:00:00Z","v":531,"vw":0.9084},{"c":0.9101,"h":0.9101,"l":0.9084,"n":6,"o":0.9084,"t":"2026-10-29T23:15:00Z","v":818,"vw":0.909587},{"c":0.9309,"h":0.9309,"l":0.9129,"n":3,"o":0.9129,"t":"2026-10-29T23:25:00Z","v":1418,"vw":0.925666},{"c":0.9102,"h":0.9102,"l":0.9102,"n":4,"o":0.9102,"t":"2026-10-29T23:30:00Z","v":122,"vw":0.9102},{"c":0.8819,"h":0.9102,"l":0.8697,"n":35,"o":0.9102,"t":"2026-10-29T23:35:00Z","v":6927,"vw":0.894195},{"c":0.88,"h":0.88,"l":0.88,"n":1,"o":0.88,"t":"2026-10-29T23:40:00Z","v":410,"vw":0.88},{"c":0.8819,"h":0.8819,"l":0.8819,"n":1,"o":0.8819,"t":"2026-10-29T23:55:00Z","v":110,"vw":0.8819},{"c":0.905,"h":0.905,"l":0.9,"n":23,"o":0.9,"t":"2026-10-30T08:00:00Z","v":1298,"vw":0.901523},{"c":0.8806,"h":0.8806,"l":0.8806,"n":2,"o":0.8806,"t":"2026-10-30T08:10:00Z","v":445,"vw":0.8806},{"c":0.8809,"h":0.8809,"l":0.8809,"n":2,"o":0.8809,"t":"2026-10-30T09:25:00Z","v":223,"vw":0.8809},{"c":0.8904,"h":0.8904,"l":0.8904,"n":1,"o":0.8904,"t":"2026-10-30T10:30:00Z","v":115,"vw":0.8904},{"c":0.8904,"h":0.8904,"l":0.8904,"n":2,"o":0.8904,"t":"2026-10-30T10:35:00Z","v":805,"vw":0.8904},{"c":0.8904,"h":0.8904,"l":0.8904,"n":3,"o":0.8904,"t":"2026-10-30T10:55:00Z","v":134,"vw":0.8904},{"c":0.8901,"h":0.8901,"l":0.8901,"n":2,"o":0.8901,"t":"2026-10-30T11:20:00Z","v":126,"vw":0.8901},{"c":0.891,"h":0.891,"l":0.891,"n":2,"o":0.891,"t":"2026-10-30T11:35:00Z","v":200,"vw":0.891},{"c":0.8999,"h":0.8999,"l":0.8999,"n":8,"o":0.8999,"t":"2026-10-30T11:45:00Z","v":6400,"vw":0.8999},{"c":0.89,"h":0.89,"l":0.89,"n":1,"o":0.89,"t":"2026-10-30T12:00:00Z","v":3500,"vw":0.89},{"c":0.89,"h":0.89,"l":0.89,"n":1,"o":0.89,"t":"2026-10-30T12:20:00Z","v":1000,"vw":0.89},{"c":0.8999,"h":0.8999,"l":0.8997,"n":14,"o":0.8998,"t":"2026-10-30T12:40:00Z","v":8252,"vw":0.899787},{"c":0.898,"h":0.898,"l":0.898,"n":4,"o":0.898,"t":"2026-10-30T12:55:00Z","v":124,"vw":0.898},{"c":0.9031,"h":0.9031,"l":0.9031,"n":1,"o":0.9031,"t":"2026-10-30T13:10:00Z","v":100,"vw":0.9031},{"c":0.9031,"h":0.9031,"l":0.9031,"n":1,"o":0.9031,"t":"2026-10-30T13:25:00Z","v":101,"vw":0.9031},{"c":0.8806,"h":0.9057,"l":0.8632,"n":89,"o":0.8632,"t":"2026-10-30T13:30:00Z","v":25060,"vw":0.885718},{"c":0.8291,"h":0.8806,"l":0.82,"n":125,"o":0.8806,"t":"2026-10-30T13:35:00Z","v":38199,"vw":0.844773},{"c":0.8552,"h":0.8589,"l":0.8246,"n":40,"o":0.8423,"t":"2026-10-30T13:40:00Z","v":6238,"vw":0.841294},{"c":0.8398,"h":0.8552,"l":0.8398,"n":18,"o":0.8551,"t":"2026-10-30T13:45:00Z","v":6193,"vw":0.851836},{"c":0.835,"h":0.8435,"l":0.8254,"n":58,"o":0.841,"t":"2026-10-30T13:50:00Z","v":14917,"vw":0.832199},{"c":0.8306,"h":0.8355,"l":0.8301,"n":25,"o":0.835,"t":"2026-10-30T13:55:00Z","v":26159,"vw":0.830874},{"c":0.8301,"h":0.8303,"l":0.83,"n":26,"o":0.8303,"t":"2026-10-30T14:00:00Z","v":17668,"vw":0.830224},{"c":0.8254,"h":0.8301,"l":0.8254,"n":17,"o":0.8301,"t":"2026-10-30T14:05:00Z","v":11194,"vw":0.829913},{"c":0.8008,"h":0.8254,"l":0.8,"n":96,"o":0.8253,"t":"2026-10-30T14:10:00Z","v":14692,"vw":0.806133},{"c":0.8,"h":0.8004,"l":0.8,"n":28,"o":0.8,"t":"2026-10-30T14:15:00Z","v":3384,"vw":0.800206},{"c":0.8,"h":0.8002,"l":0.8,"n":16,"o":0.8,"t":"2026-10-30T14:20:00Z","v":3149,"vw":0.800044},{"c":0.7824,"h":0.8001,"l":0.7824,"n":62,"o":0.8,"t":"2026-10-30T14:25:00Z","v":18683,"vw":0.79528},{"c":0.77,"h":0.7842,"l":0.77,"n":62,"o":0.7824,"t":"2026-10-30T14:30:00Z","v":5685,"vw":0.774921},{"c":0.7709,"h":0.7728,"l":0.77,"n":20,"o":0.7728,"t":"2026-10-30T14:35:00Z","v":4109,"vw":0.772052},{"c":0.771,"h":0.7719,"l":0.77,"n":29,"o":0.7719,"t":"2026-10-30T14:40:00Z","v":6334,"vw":0.770415},{"c":0.7608,"h":0.7719,"l":0.7608,"n":85,"o":0.771,"t":"2026-10-30T14:45:00Z","v":17749,"vw":0.76446},{"c":0.7498,"h":0.7616,"l":0.7498,"n":37,"o":0.7616,"t":"2026-10-30T14:50:00Z","v":7309,"vw":0.756078},{"c":0.7536,"h":0.7554,"l":0.74,"n":47,"o":0.7425,"t":"2026-10-30T14:55:00Z","v":22328,"vw":0.749198},{"c":0.7475,"h":0.7475,"l":0.7475,"n":12,"o":0.7475,"t":"2026-10-30T15:00:00Z","v":6976,"vw":0.7475},{"c":0.74,"h":0.7457,"l":0.74,"n":61,"o":0.7457,"t":"2026-10-30T15:05:00Z","v":10875,"vw":0.741466},{"c":0.74,"h":0.7401,"l":0.74,"n":13,"o":0.7401,"t":"2026-10-30T15:10:00Z","v":1654,"vw":0.740019},{"c":0.74,"h":0.7401,"l":0.7355,"n":44,"o":0.74,"t":"2026-10-30T15:15:00Z","v":6643,"vw":0.739835},{"c":0.7384,"h":0.7414,"l":0.7355,"n":59,"o":0.7355,"t":"2026-10-30T15:20:00Z","v":12510,"vw":0.738931},{"c":0.7355,"h":0.7384,"l":0.7355,"n":82,"o":0.7384,"t":"2026-10-30T15:25:00Z","v":22034,"vw":0.736586},{"c":0.7338,"h":0.7356,"l":0.732,"n":53,"o":0.7355,"t":"2026-10-30T15:30:00Z","v":16227,"vw":0.733504},{"c":0.7256,"h":0.7338,"l":0.725,"n":46,"o":0.7338,"t":"2026-10-30T15:35:00Z","v":6295,"vw":0.72613},{"c":0.709,"h":0.725,"l":0.709,"n":67,"o":0.725,"t":"2026-10-30T15:40:00Z","v":29071,"vw":0.714932},{"c":0.7124,"h":0.7124,"l":0.7107,"n":2,"o":0.7107,"t":"2026-10-30T15:45:00Z","v":291,"vw":0.711284},{"c":0.7128,"h":0.715,"l":0.7107,"n":11,"o":0.7107,"t":"2026-10-30T15:50:00Z","v":883,"vw":0.712668},{"c":0.7161,"h":0.7161,"l":0.71,"n":8,"o":0.71,"t":"2026-10-30T15:55:00Z","v":2977,"vw":0.715538},{"c":0.7182,"h":0.721,"l":0.7115,"n":29,"o":0.7156,"t":"2026-10-30T16:00:00Z","v":7135,"vw":0.718869},{"c":0.7289,"h":0.7301,"l":0.7209,"n":24,"o":0.7209,"t":"2026-10-30T16:05:00Z","v":2060,"vw":0.725119},{"c":0.727,"h":0.7298,"l":0.7239,"n":15,"o":0.729,"t":"2026-10-30T16:10:00Z","v":1254,"vw":0.727526},{"c":0.7301,"h":0.7301,"l":0.727,"n":11,"o":0.7301,"t":"2026-10-30T16:15:00Z","v":1260,"vw":0.728511},{"c":0.728,"h":0.7301,"l":0.728,"n":6,"o":0.7301,"t":"2026-10-30T16:20:00Z","v":528,"vw":0.729687},{"c":0.7322,"h":0.7335,"l":0.7259,"n":18,"o":0.7259,"t":"2026-10-30T16:25:00Z","v":1982,"vw":0.72937},{"c":0.7335,"h":0.7345,"l":0.7335,"n":3,"o":0.7345,"t":"2026-10-30T16:30:00Z","v":5142,"vw":0.734473},{"c":0.7327,"h":0.7327,"l":0.7327,"n":1,"o":0.7327,"t":"2026-10-30T16:35:00Z","v":253,"vw":0.7327},{"c":0.7314,"h":0.733,"l":0.7314,"n":6,"o":0.733,"t":"2026-10-30T16:40:00Z","v":304,"vw":0.73208},{"c":0.7286,"h":0.7328,"l":0.7286,"n":11,"o":0.73,"t":"2026-10-30T16:45:00Z","v":805,"vw":0.730917},{"c":0.7259,"h":0.733,"l":0.7259,"n":5,"o":0.733,"t":"2026-10-30T16:50:00Z","v":788,"vw":0.730014},{"c":0.7301,"h":0.7301,"l":0.7301,"n":1,"o":0.7301,"t":"2026-10-30T16:55:00Z","v":200,"vw":0.7301},{"c":0.7259,"h":0.7285,"l":0.7259,"n":8,"o":0.7259,"t":"2026-10-30T17:00:00Z","v":636,"vw":0.72666},{"c":0.7146,"h":0.7249,"l":0.7146,"n":17,"o":0.7233,"t":"2026-10-30T17:05:00Z","v":6928,"vw":0.72111},{"c":0.7166,"h":0.7167,"l":0.7123,"n":26,"o":0.7145,"t":"2026-10-30T17:10:00Z","v":5556,"vw":0.714802},{"c":0.7102,"h":0.7166,"l":0.7102,"n":18,"o":0.7166,"t":"2026-10-30T17:15:00Z","v":3687,"vw":0.714301},{"c":0.7113,"h":0.7113,"l":0.7113,"n":1,"o":0.7113,"t":"2026-10-30T17:20:00Z","v":680,"vw":0.7113},{"c":0.7166,"h":0.7166,"l":0.7166,"n":7,"o":0.7166,"t":"2026-10-30T17:25:00Z","v":1149,"vw":0.7166},{"c":0.7166,"h":0.7166,"l":0.7166,"n":3,"o":0.7166,"t":"2026-10-30T17:30:00Z","v":106,"vw":0.7166},{"c":0.7103,"h":0.7133,"l":0.7103,"n":14,"o":0.7133,"t":"2026-10-30T17:35:00Z","v":3209,"vw":0.711324},{"c":0.71,"h":0.7122,"l":0.71,"n":17,"o":0.7115,"t":"2026-10-30T17:40:00Z","v":1392,"vw":0.71102},{"c":0.709,"h":0.7105,"l":0.709,"n":25,"o":0.7103,"t":"2026-10-30T17:45:00Z","v":6424,"vw":0.709402},{"c":0.7074,"h":0.7091,"l":0.7074,"n":9,"o":0.7091,"t":"2026-10-30T17:50:00Z","v":745,"vw":0.708771},{"c":0.7079,"h":0.7079,"l":0.7079,"n":8,"o":0.7079,"t":"2026-10-30T17:55:00Z","v":574,"vw":0.7079},{"c":0.7,"h":0.702,"l":0.7,"n":45,"o":0.702,"t":"2026-10-30T18:00:00Z","v":44420,"vw":0.700009},{"c":0.7,"h":0.7001,"l":0.7,"n":22,"o":0.7001,"t":"2026-10-30T18:05:00Z","v":3707,"vw":0.700035},{"c":0.7,"h":0.7001,"l":0.7,"n":16,"o":0.7,"t":"2026-10-30T18:10:00Z","v":6485,"vw":0.700027},{"c":0.71,"h":0.71,"l":0.7,"n":66,"o":0.7,"t":"2026-10-30T18:15:00Z","v":12802,"vw":0.707294},{"c":0.71,"h":0.71,"l":0.71,"n":4,"o":0.71,"t":"2026-10-30T18:20:00Z","v":208,"vw":0.71},{"c":0.7101,"h":0.7101,"l":0.71,"n":7,"o":0.71,"t":"2026-10-30T18:25:00Z","v":600,"vw":0.710075},{"c":0.71,"h":0.71,"l":0.71,"n":4,"o":0.71,"t":"2026-10-30T18:35:00Z","v":144,"vw":0.71},{"c":0.71,"h":0.71,"l":0.71,"n":4,"o":0.71,"t":"2026-10-30T18:40:00Z","v":310,"vw":0.71},{"c":0.71,"h":0.7101,"l":0.71,"n":14,"o":0.71,"t":"2026-10-30T18:45:00Z","v":2759,"vw":0.710056},{"c":0.7101,"h":0.7101,"l":0.71,"n":3,"o":0.71,"t":"2026-10-30T18:50:00Z","v":1103,"vw":0.710091},{"c":0.7101,"h":0.7101,"l":0.7101,"n":6,"o":0.7101,"t":"2026-10-30T18:55:00Z","v":535,"vw":0.7101},{"c":0.71,"h":0.7101,"l":0.71,"n":19,"o":0.71,"t":"2026-10-30T19:05:00Z","v":19264,"vw":0.710002},{"c":0.71,"h":0.7101,"l":0.71,"n":14,"o":0.71,"t":"2026-10-30T19:10:00Z","v":3351,"vw":0.710004},{"c":0.71,"h":0.711,"l":0.71,"n":15,"o":0.71,"t":"2026-10-30T19:15:00Z","v":1575,"vw":0.710098},{"c":0.71,"h":0.7101,"l":0.71,"n":19,"o":0.7101,"t":"2026-10-30T19:20:00Z","v":13682,"vw":0.71003},{"c":0.71,"h":0.7101,"l":0.71,"n":7,"o":0.71,"t":"2026-10-30T19:25:00Z","v":809,"vw":0.710062},{"c":0.71,"h":0.7101,"l":0.71,"n":13,"o":0.71,"t":"2026-10-30T19:30:00Z","v":1093,"vw":0.710037},{"c":0.7101,"h":0.7101,"l":0.7101,"n":10,"o":0.7101,"t":"2026-10-30T19:35:00Z","v":355,"vw":0.7101},{"c":0.71,"h":0.71,"l":0.71,"n":7,"o":0.71,"t":"2026-10-30T19:40:00Z","v":452,"vw":0.71},{"c":0.6901,"h":0.71,"l":0.69,"n":70,"o":0.71,"t":"2026-10-30T19:45:00Z","v":24877,"vw":0.695316},{"c":0.6637,"h":0.69,"l":0.6617,"n":100,"o":0.69,"t":"2026-10-30T19:50:00Z","v":35935,"vw":0.673408},{"c":0.6738,"h":0.6738,"l":0.6611,"n":146,"o":0.6635,"t":"2026-10-30T19:55:00Z","v":16264,"vw":0.668049},{"c":0.6851,"h":0.6851,"l":0.66,"n":5,"o":0.66,"t":"2026-10-30T20:00:00Z","v":7416,"vw":0.660342},{"c":0.71,"h":0.71,"l":0.71,"n":1,"o":0.71,"t":"2026-10-30T20:10:00Z","v":322,"vw":0.71},{"c":0.66,"h":0.66,"l":0.66,"n":1,"o":0.66,"t":"2026-10-30T20:30:00Z","v":147,"vw":0.66},{"c":0.7019,"h":0.7253,"l":0.7018,"n":13,"o":0.7253,"t":"2026-10-30T21:00:00Z","v":905,"vw":0.714771},{"c":0.7253,"h":0.7253,"l":0.7253,"n":2,"o":0.7253,"t":"2026-10-30T21:05:00Z","v":200,"vw":0.7253},{"c":0.7253,"h":0.7253,"l":0.7028,"n":4,"o":0.7028,"t":"2026-10-30T21:15:00Z","v":263,"vw":0.711764},{"c":0.68,"h":0.7253,"l":0.68,"n":3,"o":0.7253,"t":"2026-10-30T21:20:00Z","v":300,"vw":0.702267},{"c":0.71,"h":0.71,"l":0.71,"n":3,"o":0.71,"t":"2026-10-30T21:25:00Z","v":191,"vw":0.71},{"c":0.725,"h":0.725,"l":0.725,"n":1,"o":0.725,"t":"2026-10-30T21:35:00Z","v":100,"vw":0.725},{"c":0.6985,"h":0.6985,"l":0.6985,"n":1,"o":0.6985,"t":"2026-10-30T21:45:00Z","v":150,"vw":0.6985},{"c":0.7253,"h":0.7253,"l":0.6985,"n":9,"o":0.6985,"t":"2026-10-30T22:30:00Z","v":11087,"vw":0.724202},{"c":0.7375,"h":0.7375,"l":0.7375,"n":1,"o":0.7375,"t":"2026-10-30T22:35:00Z","v":100,"vw":0.7375},{"c":0.7253,"h":0.7253,"l":0.7253,"n":1,"o":0.7253,"t":"2026-10-30T22:40:00Z","v":2750,"vw":0.7253},{"c":0.7,"h":0.729,"l":0.7,"n":15,"o":0.729,"t":"2026-11-02T09:00:00Z","v":919,"vw":0.721664},{"c":0.72,"h":0.72,"l":0.72,"n":3,"o":0.72,"t":"2026-11-02T09:25:00Z","v":532,"vw":0.72},{"c":0.7059,"h":0.7059,"l":0.7059,"n":1,"o":0.7059,"t":"2026-11-02T09:50:00Z","v":299,"vw":0.7059},{"c":0.7298,"h":0.7298,"l":0.7298,"n":3,"o":0.7298,"t":"2026-11-02T10:00:00Z","v":405,"vw":0.7298},{"c":0.73,"h":0.73,"l":0.73,"n":1,"o":0.73,"t":"2026-11-02T10:10:00Z","v":1000,"vw":0.73},{"c":0.7392,"h":0.7392,"l":0.73,"n":2,"o":0.73,"t":"2026-11-02T10:35:00Z","v":1004,"vw":0.731228},{"c":0.73,"h":0.73,"l":0.73,"n":2,"o":0.73,"t":"2026-11-02T10:50:00Z","v":565,"vw":0.73},{"c":0.7059,"h":0.7059,"l":0.7059,"n":2,"o":0.7059,"t":"2026-11-02T10:55:00Z","v":566,"vw":0.7059},{"c":0.72,"h":0.72,"l":0.72,"n":1,"o":0.72,"t":"2026-11-02T11:10:00Z","v":166,"vw":0.72},{"c":0.72,"h":0.72,"l":0.72,"n":2,"o":0.72,"t":"2026-11-02T11:50:00Z","v":1115,"vw":0.72},{"c":0.72,"h":0.72,"l":0.7059,"n":4,"o":0.72,"t":"2026-11-02T12:40:00Z","v":463,"vw":0.715578},{"c":0.72,"h":0.72,"l":0.72,"n":1,"o":0.72,"t":"2026-11-02T12:55:00Z","v":150,"vw":0.72},{"c":0.7,"h":0.72,"l":0.7,"n":3,"o":0.72,"t":"2026-11-02T13:30:00Z","v":2150,"vw":0.71814},{"c":0.714,"h":0.714,"l":0.714,"n":2,"o":0.714,"t":"2026-11-02T13:40:00Z","v":349,"vw":0.714},{"c":0.73,"h":0.73,"l":0.71,"n":16,"o":0.71,"t":"2026-11-02T14:25:00Z","v":2113,"vw":0.718175},{"c":0.7158,"h":0.73,"l":0.6926,"n":85,"o":0.6926,"t":"2026-11-02T14:30:00Z","v":33113,"vw":0.718222},{"c":0.699,"h":0.7158,"l":0.699,"n":31,"o":0.7158,"t":"2026-11-02T14:35:00Z","v":8918,"vw":0.710185},{"c":0.698,"h":0.698,"l":0.661,"n":84,"o":0.6978,"t":"2026-11-02T14:40:00Z","v":23085,"vw":0.673041},{"c":0.6979,"h":0.6979,"l":0.694,"n":5,"o":0.694,"t":"2026-11-02T14:45:00Z","v":860,"vw":0.697444},{"c":0.6956,"h":0.6956,"l":0.6922,"n":13,"o":0.6949,"t":"2026-11-02T14:50:00Z","v":1801,"vw":0.694294},{"c":0.6956,"h":0.6993,"l":0.6956,"n":9,"o":0.6963,"t":"2026-11-02T14:55:00Z","v":3989,"vw":0.696484},{"c":0.7021,"h":0.7103,"l":0.6992,"n":33,"o":0.6992,"t":"2026-11-02T15:00:00Z","v":7827,"vw":0.705656},{"c":0.6935,"h":0.7096,"l":0.6935,"n":41,"o":0.7096,"t":"2026-11-02T15:05:00Z","v":5629,"vw":0.698687},{"c":0.6851,"h":0.6931,"l":0.6851,"n":28,"o":0.6931,"t":"2026-11-02T15:10:00Z","v":3599,"vw":0.692533},{"c":0.68,"h":0.6844,"l":0.68,"n":52,"o":0.6844,"t":"2026-11-02T15:15:00Z","v":7368,"vw":0.682437},{"c":0.6701,"h":0.6711,"l":0.67,"n":60,"o":0.6701,"t":"2026-11-02T15:20:00Z","v":8388,"vw":0.670136},{"c":0.6701,"h":0.6701,"l":0.67,"n":9,"o":0.6701,"t":"2026-11-02T15:25:00Z","v":2667,"vw":0.670043},{"c":0.67,"h":0.67,"l":0.67,"n":7,"o":0.67,"t":"2026-11-02T15:30:00Z","v":715,"vw":0.67},{"c":0.67,"h":0.67,"l":0.67,"n":4,"o":0.67,"t":"2026-11-02T15:35:00Z","v":1532,"vw":0.67},{"c":0.67,"h":0.6701,"l":0.67,"n":8,"o":0.67,"t":"2026-11-02T15:40:00Z","v":3119,"vw":0.670007},{"c":0.67,"h":0.6701,"l":0.67,"n":17,"o":0.6701,"t":"2026-11-02T15:45:00Z","v":1999,"vw":0.670042},{"c":0.6701,"h":0.6701,"l":0.6701,"n":2,"o":0.6701,"t":"2026-11-02T15:50:00Z","v":112,"vw":0.6701},{"c":0.67,"h":0.6701,"l":0.67,"n":19,"o":0.6701,"t":"2026-11-02T15:55:00Z","v":2095,"vw":0.670068},{"c":0.67,"h":0.6701,"l":0.67,"n":26,"o":0.6701,"t":"2026-11-02T16:05:00Z","v":1990,"vw":0.670024},{"c":0.67,"h":0.67,"l":0.67,"n":21,"o":0.67,"t":"2026-11-02T16:10:00Z","v":907,"vw":0.67},{"c":0.67,"h":0.6701,"l":0.67,"n":14,"o":0.6701,"t":"2026-11-02T16:15:00Z","v":1331,"vw":0.670051},{"c":0.67,"h":0.67,"l":0.67,"n":4,"o":0.67,"t":"2026-11-02T16:25:00Z","v":117,"vw":0.67},{"c":0.67,"h":0.6701,"l":0.67,"n":11,"o":0.67,"t":"2026-11-02T16:30:00Z","v":630,"vw":0.670029},{"c":0.67,"h":0.67,"l":0.67,"n":18,"o":0.67,"t":"2026-11-02T16:35:00Z","v":480,"vw":0.67},{"c":0.6701,"h":0.6701,"l":0.67,"n":20,"o":0.6701,"t":"2026-11-02T16:40:00Z","v":1914,"vw":0.670011},{"c":0.6701,"h":0.6701,"l":0.6701,"n":7,"o":0.6701,"t":"2026-11-02T16:45:00Z","v":307,"vw":0.6701},{"c":0.67,"h":0.67,"l":0.67,"n":7,"o":0.67,"t":"2026-11-02T16:50:00Z","v":307,"vw":0.67},{"c":0.67,"h":0.67,"l":0.67,"n":5,"o":0.67,"t":"2026-11-02T16:55:00Z","v":205,"vw":0.67},{"c":0.67,"h":0.67,"l":0.67,"n":6,"o":0.67,"t":"2026-11-02T17:00:00Z","v":306,"vw":0.67},{"c":0.67,"h":0.67,"l":0.67,"n":2,"o":0.67,"t":"2026-11-02T17:05:00Z","v":971,"vw":0.67},{"c":0.6701,"h":0.6701,"l":0.67,"n":24,"o":0.67,"t":"2026-11-02T17:10:00Z","v":1178,"vw":0.670024},{"c":0.6611,"h":0.67,"l":0.661,"n":39,"o":0.67,"t":"2026-11-02T17:15:00Z","v":6187,"vw":0.662153},{"c":0.661,"h":0.661,"l":0.661,"n":5,"o":0.661,"t":"2026-11-02T17:20:00Z","v":131,"vw":0.661},{"c":0.6611,"h":0.6611,"l":0.6611,"n":10,"o":0.6611,"t":"2026-11-02T17:25:00Z","v":405,"vw":0.6611},{"c":0.661,"h":0.661,"l":0.661,"n":2,"o":0.661,"t":"2026-11-02T17:30:00Z","v":172,"vw":0.661},{"c":0.661,"h":0.661,"l":0.661,"n":3,"o":0.661,"t":"2026-11-02T17:35:00Z","v":130,"vw":0.661},{"c":0.66,"h":0.661,"l":0.66,"n":20,"o":0.661,"t":"2026-11-02T17:40:00Z","v":7005,"vw":0.660323},{"c":0.6501,"h":0.6601,"l":0.65,"n":46,"o":0.6601,"t":"2026-11-02T17:45:00Z","v":8059,"vw":0.652949},{"c":0.65,"h":0.6501,"l":0.65,"n":9,"o":0.6501,"t":"2026-11-02T17:50:00Z","v":783,"vw":0.650033},{"c":0.641,"h":0.6501,"l":0.641,"n":30,"o":0.6501,"t":"2026-11-02T17:55:00Z","v":3027,"vw":0.644716},{"c":0.63,"h":0.6401,"l":0.63,"n":15,"o":0.6401,"t":"2026-11-02T18:00:00Z","v":2931,"vw":0.634744},{"c":0.6301,"h":0.6303,"l":0.63,"n":57,"o":0.63,"t":"2026-11-02T18:05:00Z","v":19052,"vw":0.630158},{"c":0.63,"h":0.63,"l":0.63,"n":4,"o":0.63,"t":"2026-11-02T18:10:00Z","v":580,"vw":0.63},{"c":0.63,"h":0.63,"l":0.63,"n":4,"o":0.63,"t":"2026-11-02T18:20:00Z","v":1500,"vw":0.63},{"c":0.6301,"h":0.6301,"l":0.63,"n":6,"o":0.6301,"t":"2026-11-02T18:25:00Z","v":750,"vw":0.630086},{"c":0.63,"h":0.6301,"l":0.63,"n":10,"o":0.63,"t":"2026-11-02T18:30:00Z","v":760,"vw":0.630046},{"c":0.63,"h":0.63,"l":0.63,"n":3,"o":0.63,"t":"2026-11-02T18:35:00Z","v":221,"vw":0.63},{"c":0.6301,"h":0.6301,"l":0.6301,"n":8,"o":0.6301,"t":"2026-11-02T18:40:00Z","v":2314,"vw":0.6301},{"c":0.6301,"h":0.6301,"l":0.6301,"n":2,"o":0.6301,"t":"2026-11-02T18:45:00Z","v":356,"vw":0.6301},{"c":0.6301,"h":0.6301,"l":0.63,"n":5,"o":0.63,"t":"2026-11-02T18:50:00Z","v":1619,"vw":0.630036},{"c":0.6301,"h":0.6301,"l":0.6301,"n":6,"o":0.6301,"t":"2026-11-02T18:55:00Z","v":416,"vw":0.6301},{"c":0.63,"h":0.6301,"l":0.63,"n":5,"o":0.6301,"t":"2026-11-02T19:00:00Z","v":2522,"vw":0.630082},{"c":0.6301,"h":0.6301,"l":0.6301,"n":1,"o":0.6301,"t":"2026-11-02T19:05:00Z","v":2000,"vw":0.6301},{"c":0.63,"h":0.6301,"l":0.63,"n":12,"o":0.63,"t":"2026-11-02T19:10:00Z","v":2585,"vw":0.630073},{"c":0.6301,"h":0.6301,"l":0.6301,"n":1,"o":0.6301,"t":"2026-11-02T19:15:00Z","v":345,"vw":0.6301},{"c":0.63,"h":0.63,"l":0.63,"n":2,"o":0.63,"t":"2026-11-02T19:20:00Z","v":5001,"vw":0.63},{"c":0.6291,"h":0.63,"l":0.6291,"n":14,"o":0.63,"t":"2026-11-02T19:35:00Z","v":9345,"vw":0.629762},{"c":0.629,"h":0.629,"l":0.629,"n":2,"o":0.629,"t":"2026-11-02T19:50:00Z","v":101,"vw":0.629},{"c":0.61,"h":0.6291,"l":0.61,"n":37,"o":0.6291,"t":"2026-11-02T20:00:00Z","v":7718,"vw":0.614522},{"c":0.6,"h":0.61,"l":0.6,"n":34,"o":0.61,"t":"2026-11-02T20:05:00Z","v":12917,"vw":0.603216},{"c":0.5901,"h":0.6001,"l":0.59,"n":133,"o":0.6001,"t":"2026-11-02T20:10:00Z","v":52220,"vw":0.593003},{"c":0.5999,"h":0.5999,"l":0.5901,"n":20,"o":0.5949,"t":"2026-11-02T20:15:00Z","v":3683,"vw":0.598944},{"c":0.6071,"h":0.6072,"l":0.595,"n":52,"o":0.5992,"t":"2026-11-02T20:20:00Z","v":10196,"vw":0.60245},{"c":0.6013,"h":0.6126,"l":0.6,"n":17,"o":0.6071,"t":"2026-11-02T20:25:00Z","v":3330,"vw":0.609843},{"c":0.6124,"h":0.6124,"l":0.6013,"n":7,"o":0.6124,"t":"2026-11-02T20:30:00Z","v":8455,"vw":0.602895},{"c":0.6292,"h":0.6292,"l":0.5945,"n":23,"o":0.5945,"t":"2026-11-02T20:35:00Z","v":3582,"vw":0.617098},{"c":0.6292,"h":0.6301,"l":0.6246,"n":18,"o":0.6246,"t":"2026-11-02T20:45:00Z","v":4877,"vw":0.627086},{"c":0.6198,"h":0.6198,"l":0.6198,"n":2,"o":0.6198,"t":"2026-11-02T20:50:00Z","v":236,"vw":0.6198},{"c":0.6168,"h":0.629,"l":0.6117,"n":121,"o":0.6243,"t":"2026-11-02T20:55:00Z","v":8216,"vw":0.619121},{"c":0.6117,"h":0.6117,"l":0.6117,"n":6,"o":0.6117,"t":"2026-11-02T21:00:00Z","v":7310,"vw":0.6117},{"c":0.6268,"h":0.6277,"l":0.6221,"n":5,"o":0.6277,"t":"2026-11-02T22:55:00Z","v":1000,"vw":0.625494},{"c":0.6267,"h":0.6267,"l":0.6267,"n":3,"o":0.6267,"t":"2026-11-02T23:00:00Z","v":200,"vw":0.6267},{"c":0.615,"h":0.615,"l":0.615,"n":1,"o":0.615,"t":"2026-11-02T23:05:00Z","v":100,"vw":0.615},{"c":0.612,"h":0.612,"l":0.612,"n":1,"o":0.612,"t":"2026-11-03T00:35:00Z","v":5000,"vw":0.612},{"c":0.6313,"h":0.6313,"l":0.6313,"n":1,"o":0.6313,"t":"2026-11-03T13:45:00Z","v":316,"vw":0.6313},{"c":0.619,"h":0.619,"l":0.619,"n":1,"o":0.619,"t":"2026-11-03T14:00:00Z","v":407,"vw":0.619},{"c":0.6401,"h":0.6401,"l":0.64,"n":3,"o":0.64,"t":"2026-11-03T14:10:00Z","v":600,"vw":0.640083},{"c":0.6399,"h":0.6399,"l":0.6399,"n":6,"o":0.6399,"t":"2026-11-03T14:20:00Z","v":486,"vw":0.6399},{"c":0.5969,"h":0.6247,"l":0.5969,"n":55,"o":0.6,"t":"2026-11-03T14:30:00Z","v":21877,"vw":0.603166},{"c":0.6201,"h":0.627,"l":0.6163,"n":16,"o":0.6163,"t":"2026-11-03T14:35:00Z","v":2330,"vw":0.622684},{"c":0.61,"h":0.6198,"l":0.61,"n":12,"o":0.6198,"t":"2026-11-03T14:40:00Z","v":1371,"vw":0.61345},{"c":0.601,"h":0.6107,"l":0.5969,"n":25,"o":0.6084,"t":"2026-11-03T14:45:00Z","v":18032,"vw":0.600898},{"c":0.609,"h":0.6096,"l":0.6013,"n":28,"o":0.6013,"t":"2026-11-03T14:50:00Z","v":4855,"vw":0.605582},{"c":0.6146,"h":0.6146,"l":0.6146,"n":3,"o":0.6146,"t":"2026-11-03T15:00:00Z","v":398,"vw":0.6146},{"c":0.615,"h":0.615,"l":0.615,"n":7,"o":0.615,"t":"2026-11-03T15:05:00Z","v":1147,"vw":0.615},{"c":0.6176,"h":0.6176,"l":0.6176,"n":4,"o":0.6176,"t":"2026-11-03T15:20:00Z","v":202,"vw":0.6176},{"c":0.619,"h":0.619,"l":0.619,"n":1,"o":0.619,"t":"2026-11-03T15:30:00Z","v":192,"vw":0.619},{"c":0.6217,"h":0.6245,"l":0.6191,"n":23,"o":0.6191,"t":"2026-11-03T15:35:00Z","v":6032,"vw":0.623323},{"c":0.6256,"h":0.6278,"l":0.6216,"n":37,"o":0.6216,"t":"2026-11-03T15:40:00Z","v":2813,"vw":0.623442},{"c":0.6275,"h":0.6275,"l":0.6275,"n":4,"o":0.6275,"t":"2026-11-03T15:45:00Z","v":275,"vw":0.6275},{"c":0.6269,"h":0.6311,"l":0.6256,"n":6,"o":0.6256,"t":"2026-11-03T15:50:00Z","v":1658,"vw":0.627768},{"c":0.6266,"h":0.6301,"l":0.6264,"n":50,"o":0.627,"t":"2026-11-03T15:55:00Z","v":9003,"vw":0.628708},{"c":0.6264,"h":0.6264,"l":0.6264,"n":5,"o":0.6264,"t":"2026-11-03T16:00:00Z","v":187,"vw":0.6264},{"c":0.6264,"h":0.6264,"l":0.6264,"n":5,"o":0.6264,"t":"2026-11-03T16:05:00Z","v":631,"vw":0.6264},{"c":0.6235,"h":0.6264,"l":0.6235,"n":24,"o":0.6264,"t":"2026-11-03T16:10:00Z","v":3838,"vw":0.625527},{"c":0.6236,"h":0.6236,"l":0.6235,"n":15,"o":0.6235,"t":"2026-11-03T16:15:00Z","v":2331,"vw":0.623582},{"c":0.6235,"h":0.6235,"l":0.6235,"n":3,"o":0.6235,"t":"2026-11-03T16:20:00Z","v":206,"vw":0.6235},{"c":0.6139,"h":0.6236,"l":0.6139,"n":25,"o":0.6236,"t":"2026-11-03T16:25:00Z","v":3318,"vw":0.62291},{"c":0.601,"h":0.6101,"l":0.601,"n":91,"o":0.6101,"t":"2026-11-03T16:30:00Z","v":9930,"vw":0.604237},{"c":0.6013,"h":0.6021,"l":0.6013,"n":18,"o":0.6021,"t":"2026-11-03T16:35:00Z","v":1386,"vw":0.601857},{"c":0.601,"h":0.601,"l":0.601,"n":2,"o":0.601,"t":"2026-11-03T16:40:00Z","v":3002,"vw":0.601},{"c":0.6162,"h":0.6162,"l":0.601,"n":79,"o":0.601,"t":"2026-11-03T16:50:00Z","v":12426,"vw":0.605708},{"c":0.6162,"h":0.6162,"l":0.6162,"n":1,"o":0.6162,"t":"2026-11-03T17:05:00Z","v":500,"vw":0.6162},{"c":0.6161,"h":0.6161,"l":0.6111,"n":3,"o":0.6111,"t":"2026-11-03T17:10:00Z","v":1408,"vw":0.614671},{"c":0.6163,"h":0.6164,"l":0.6162,"n":21,"o":0.6162,"t":"2026-11-03T17:15:00Z","v":2315,"vw":0.616256},{"c":0.6219,"h":0.6219,"l":0.6219,"n":2,"o":0.6219,"t":"2026-11-03T17:20:00Z","v":190,"vw":0.6219},{"c":0.6163,"h":0.6175,"l":0.6163,"n":6,"o":0.6175,"t":"2026-11-03T17:25:00Z","v":334,"vw":0.616947},{"c":0.6219,"h":0.6219,"l":0.6219,"n":1,"o":0.6219,"t":"2026-11-03T17:30:00Z","v":500,"vw":0.6219},{"c":0.6219,"h":0.6219,"l":0.62,"n":14,"o":0.62,"t":"2026-11-03T17:40:00Z","v":1029,"vw":0.620558},{"c":0.6219,"h":0.6219,"l":0.6219,"n":3,"o":0.6219,"t":"2026-11-03T17:45:00Z","v":171,"vw":0.6219},{"c":0.6219,"h":0.6219,"l":0.6218,"n":3,"o":0.6218,"t":"2026-11-03T17:50:00Z","v":310,"vw":0.621833},{"c":0.6218,"h":0.6218,"l":0.6218,"n":1,"o":0.6218,"t":"2026-11-03T17:55:00Z","v":191,"vw":0.6218},{"c":0.6124,"h":0.6174,"l":0.6124,"n":4,"o":0.6174,"t":"2026-11-03T18:00:00Z","v":3069,"vw":0.616345},{"c":0.6148,"h":0.6182,"l":0.6148,"n":11,"o":0.6182,"t":"2026-11-03T18:05:00Z","v":6712,"vw":0.615045},{"c":0.6147,"h":0.6147,"l":0.6147,"n":1,"o":0.6147,"t":"2026-11-03T18:10:00Z","v":199,"vw":0.6147},{"c":0.6147,"h":0.6148,"l":0.6147,"n":11,"o":0.6148,"t":"2026-11-03T18:25:00Z","v":487,"vw":0.614767},{"c":0.6059,"h":0.6147,"l":0.6035,"n":37,"o":0.6147,"t":"2026-11-03T18:30:00Z","v":1967,"vw":0.607087},{"c":0.6036,"h":0.6036,"l":0.6036,"n":1,"o":0.6036,"t":"2026-11-03T18:35:00Z","v":218,"vw":0.6036},{"c":0.6022,"h":0.6035,"l":0.6022,"n":14,"o":0.6035,"t":"2026-11-03T18:40:00Z","v":1092,"vw":0.60311},{"c":0.6038,"h":0.6039,"l":0.6022,"n":64,"o":0.6022,"t":"2026-11-03T18:45:00Z","v":5639,"vw":0.602834},{"c":0.601,"h":0.6038,"l":0.601,"n":47,"o":0.6024,"t":"2026-11-03T18:50:00Z","v":3418,"vw":0.602016},{"c":0.601,"h":0.6013,"l":0.601,"n":12,"o":0.6011,"t":"2026-11-03T19:00:00Z","v":810,"vw":0.601139},{"c":0.601,"h":0.601,"l":0.601,"n":3,"o":0.601,"t":"2026-11-03T19:05:00Z","v":102,"vw":0.601},{"c":0.6011,"h":0.6011,"l":0.6011,"n":3,"o":0.6011,"t":"2026-11-03T19:10:00Z","v":194,"vw":0.6011},{"c":0.601,"h":0.601,"l":0.601,"n":6,"o":0.601,"t":"2026-11-03T19:25:00Z","v":316,"vw":0.601},{"c":0.5986,"h":0.601,"l":0.5986,"n":31,"o":0.601,"t":"2026-11-03T19:30:00Z","v":4394,"vw":0.600328},{"c":0.5972,"h":0.5972,"l":0.5972,"n":1,"o":0.5972,"t":"2026-11-03T19:35:00Z","v":150,"vw":0.5972},{"c":0.5947,"h":0.5983,"l":0.5935,"n":26,"o":0.5983,"t":"2026-11-03T19:40:00Z","v":2942,"vw":0.595056},{"c":0.5688,"h":0.5914,"l":0.5622,"n":135,"o":0.5914,"t":"2026-11-03T19:45:00Z","v":24516,"vw":0.573077},{"c":0.5644,"h":0.5644,"l":0.5644,"n":2,"o":0.5644,"t":"2026-11-03T19:50:00Z","v":308,"vw":0.5644},{"c":0.5652,"h":0.5689,"l":0.56,"n":22,"o":0.56,"t":"2026-11-03T19:55:00Z","v":4991,"vw":0.567493},{"c":0.5652,"h":0.5652,"l":0.5652,"n":6,"o":0.5652,"t":"2026-11-03T20:00:00Z","v":617,"vw":0.5652},{"c":0.5641,"h":0.5673,"l":0.5634,"n":37,"o":0.5673,"t":"2026-11-03T20:05:00Z","v":4174,"vw":0.564011},{"c":0.5602,"h":0.5672,"l":0.5601,"n":76,"o":0.5672,"t":"2026-11-03T20:10:00Z","v":18083,"vw":0.564949},{"c":0.5655,"h":0.5667,"l":0.5601,"n":54,"o":0.5606,"t":"2026-11-03T20:15:00Z","v":10641,"vw":0.561912},{"c":0.5689,"h":0.5689,"l":0.5655,"n":19,"o":0.5655,"t":"2026-11-03T20:20:00Z","v":2026,"vw":0.568268},{"c":0.567,"h":0.5709,"l":0.5669,"n":37,"o":0.5689,"t":"2026-11-03T20:25:00Z","v":4681,"vw":0.567969},{"c":0.56,"h":0.5668,"l":0.56,"n":39,"o":0.5658,"t":"2026-11-03T20:30:00Z","v":8732,"vw":0.561922},{"c":0.5634,"h":0.5634,"l":0.5601,"n":14,"o":0.5601,"t":"2026-11-03T20:35:00Z","v":1150,"vw":0.560998},{"c":0.5667,"h":0.5667,"l":0.5667,"n":10,"o":0.5667,"t":"2026-11-03T20:45:00Z","v":2335,"vw":0.5667},{"c":0.5751,"h":0.5751,"l":0.5689,"n":17,"o":0.5689,"t":"2026-11-03T20:50:00Z","v":1263,"vw":0.571385},{"c":0.6119,"h":0.6176,"l":0.5727,"n":274,"o":0.5751,"t":"2026-11-03T20:55:00Z","v":17042,"vw":0.59344},{"c":0.624,"h":0.624,"l":0.6021,"n":9,"o":0.6021,"t":"2026-11-03T21:00:00Z","v":13389,"vw":0.605747},{"c":0.6317,"h":0.6317,"l":0.6317,"n":2,"o":0.6317,"t":"2026-11-03T21:05:00Z","v":1002,"vw":0.6317},{"c":0.6206,"h":0.6206,"l":0.6206,"n":1,"o":0.6206,"t":"2026-11-03T21:15:00Z","v":250,"vw":0.6206},{"c":0.6206,"h":0.6206,"l":0.6206,"n":1,"o":0.6206,"t":"2026-11-03T21:20:00Z","v":100,"vw":0.6206},{"c":0.6206,"h":0.6206,"l":0.6206,"n":1,"o":0.6206,"t":"2026-11-03T21:25:00Z","v":168,"vw":0.6206},{"c":0.6206,"h":0.6206,"l":0.6206,"n":1,"o":0.6206,"t":"2026-11-03T21:35:00Z","v":800,"vw":0.6206},{"c":0.62,"h":0.62,"l":0.62,"n":1,"o":0.62,"t":"2026-11-03T22:00:00Z","v":100,"vw":0.62},{"c":0.61,"h":0.61,"l":0.61,"n":1,"o":0.61,"t":"2026-11-03T22:35:00Z","v":700,"vw":0.61},{"c":0.61,"h":0.61,"l":0.61,"n":1,"o":0.61,"t":"2026-11-03T22:50:00Z","v":200,"vw":0.61},{"c":0.6,"h":0.61,"l":0.6,"n":2,"o":0.61,"t":"2026-11-04T00:45:00Z","v":694,"vw":0.601974},{"c":0.6051,"h":0.6051,"l":0.6051,"n":3,"o":0.6051,"t":"2026-11-04T09:00:00Z","v":642,"vw":0.6051}],"history":[{"c":5.83,"h":5.86,"l":5.73,"n":278,"o":5.73,"t":"2024-11-04T05:00:00Z","v":7960,"vw":5.811941},{"c":6.37,"h":6.38,"l":5.78,"n":394,"o":5.78,"t":"2024-11-05T05:00:00Z","v":13751,"vw":6.242283},{"c":6.9,"h":7.25,"l":6.67,"n":1693,"o":6.87,"t":"2024-11-06T05:00:00Z","v":71504,"vw":6.917412},{"c":6.73,"h":7.1893,"l":6.633,"n":722,"o":6.86,"t":"2024-11-07T05:00:00Z","v":31006,"vw":6.789254},{"c":6.66,"h":6.8,"l":6.58,"n":342,"o":6.78,"t":"2024-11-08T05:00:00Z","v":18635,"vw":6.648746},{"c":6.74,"h":6.91,"l":6.475,"n":456,"o":6.79,"t":"2024-11-11T05:00:00Z","v":16465,"vw":6.708472},{"c":6.4,"h":6.91,"l":6.39,"n":578,"o":6.78,"t":"2024-11-12T05:00:00Z","v":25986,"vw":6.496487},{"c":6.42,"h":6.765,"l":6.3,"n":426,"o":6.3,"t":"2024-11-13T05:00:00Z","v":28575,"vw":6.463698},{"c":6.09,"h":6.53,"l":6.09,"n":280,"o":6.53,"t":"2024-11-14T05:00:00Z","v":19428,"vw":6.230486},{"c":5.98,"h":6.13,"l":5.8179,"n":498,"o":6.13,"t":"2024-11-15T05:00:00Z","v":31432,"vw":5.981938},{"c":6.09,"h":6.2569,"l":6.02,"n":319,"o":6.08,"t":"2024-11-18T05:00:00Z","v":19714,"vw":6.110374},{"c":6.25,"h":6.33,"l":5.96,"n":427,"o":6.05,"t":"2024-11-19T05:00:00Z","v":21597,"vw":6.167858},{"c":6.28,"h":6.39,"l":6.0768,"n":296,"o":6.0768,"t":"2024-11-20T05:00:00Z","v":13759,"vw":6.258438},{"c":6.44,"h":6.69,"l":6.235,"n":390,"o":6.47,"t":"2024-11-21T05:00:00Z","v":22729,"vw":6.469346},{"c":6.53,"h":6.66,"l":6.36,"n":194,"o":6.65,"t":"2024-11-22T05:00:00Z","v":15619,"vw":6.526199},{"c":6.3,"h":6.59,"l":6.23,"n":322,"o":6.58,"t":"2024-11-25T05:00:00Z","v":14053,"vw":6.364893},{"c":6.08,"h":6.54,"l":6.06,"n":276,"o":6.16,"t":"2024-11-26T05:00:00Z","v":12435,"vw":6.130414},{"c":5.96,"h":6.28,"l":5.94,"n":686,"o":6.28,"t":"2024-11-27T05:00:00Z","v":28161,"vw":6.053697},{"c":6,"h":6,"l":5.8702,"n":567,"o":5.99,"t":"2024-11-29T05:00:00Z","v":8012,"vw":5.983877},{"c":5.85,"h":6.03,"l":5.8,"n":405,"o":5.8,"t":"2024-12-02T05:00:00Z","v":14268,"vw":5.889032},{"c":5.82,"h":5.93,"l":5.65,"n":443,"o":5.85,"t":"2024-12-03T05:00:00Z","v":31924,"vw":5.782146},{"c":5.77,"h":5.8647,"l":5.63,"n":274,"o":5.79,"t":"2024-12-04T05:00:00Z","v":21050,"vw":5.777733},{"c":5.38,"h":5.7,"l":5.05,"n":686,"o":5.7,"t":"2024-12-05T05:00:00Z","v":36062,"vw":5.335451},{"c":5.4,"h":5.4,"l":5.09,"n":797,"o":5.36,"t":"2024-12-06T05:00:00Z","v":50236,"vw":5.227734},{"c":5.44,"h":5.72,"l":5.25,"n":297,"o":5.4,"t":"2024-12-09T05:00:00Z","v":18866,"vw":5.441024},{"c":5.81,"h":5.91,"l":5.27,"n":340,"o":5.52,"t":"2024-12-10T05:00:00Z","v":23998,"vw":5.592973},{"c":5.69,"h":5.84,"l":5.51,"n":457,"o":5.84,"t":"2024-12-11T05:00:00Z","v":32077,"vw":5.667446},{"c":5.58,"h":5.69,"l":5.5,"n":641,"o":5.66,"t":"2024-12-12T05:00:00Z","v":71937,"vw":5.527605},{"c":5.74,"h":5.85,"l":5.3,"n":481,"o":5.61,"t":"2024-12-13T05:00:00Z","v":38728,"vw":5.625217},{"c":5.55,"h":5.82,"l":5.3355,"n":387,"o":5.57,"t":"2024-12-16T05:00:00Z","v":33363,"vw":5.585451},{"c":5.47,"h":5.485,"l":5.1742,"n":547,"o":5.44,"t":"2024-12-17T05:00:00Z","v":86981,"vw":5.289791},{"c":5.4,"h":5.73,"l":5.2494,"n":1213,"o":5.55,"t":"2024-12-18T05:00:00Z","v":46489,"vw":5.455488},{"c":5.23,"h":5.51,"l":5.23,"n":967,"o":5.45,"t":"2024-12-19T05:00:00Z","v":43416,"vw":5.333916},{"c":5.16,"h":5.17,"l":5.02,"n":504,"o":5.1,"t":"2024-12-20T05:00:00Z","v":59221,"vw":5.11866},{"c":4.89,"h":5.15,"l":4.74,"n":676,"o":5.12,"t":"2024-12-23T05:00:00Z","v":27695,"vw":4.914778},{"c":4.88,"h":4.91,"l":4.8,"n":284,"o":4.91,"t":"2024-12-24T05:00:00Z","v":9550,"vw":4.86716},{"c":4.66,"h":4.86,"l":4.52,"n":387,"o":4.86,"t":"2024-12-26T05:00:00Z","v":19433,"vw":4.633701},{"c":4.56,"h":4.64,"l":4.35,"n":633,"o":4.64,"t":"2024-12-27T05:00:00Z","v":25833,"vw":4.516312},{"c":4.69,"h":4.97,"l":4.47,"n":409,"o":4.56,"t":"2024-12-30T05:00:00Z","v":28512,"vw":4.702384},{"c":4.81,"h":5.0103,"l":4.76,"n":268,"o":4.76,"t":"2024-12-31T05:00:00Z","v":13845,"vw":4.865345},{"c":4.77,"h":4.94,"l":4.7101,"n":375,"o":4.85,"t":"2025-01-02T05:00:00Z","v":18717,"vw":4.801947},{"c":4.95,"h":5.02,"l":4.65,"n":401,"o":4.85,"t":"2025-01-03T05:00:00Z","v":13348,"vw":4.893993},{"c":4.84,"h":5.04,"l":4.78,"n":443,"o":5.04,"t":"2025-01-06T05:00:00Z","v":24313,"vw":4.846036},{"c":4.93,"h":5.08,"l":4.75,"n":403,"o":4.83,"t":"2025-01-07T05:00:00Z","v":32073,"vw":4.885322},{"c":4.94,"h":5.13,"l":4.76,"n":5285,"o":4.86,"t":"2025-01-08T05:00:00Z","v":121014,"vw":4.953013},{"c":4.51,"h":4.85,"l":4.51,"n":681,"o":4.85,"t":"2025-01-10T05:00:00Z","v":43925,"vw":4.566445},{"c":4.52,"h":4.57,"l":4.395,"n":741,"o":4.42,"t":"2025-01-13T05:00:00Z","v":28274,"vw":4.492495},{"c":4.26,"h":4.63,"l":4.25,"n":675,"o":4.63,"t":"2025-01-14T05:00:00Z","v":24031,"vw":4.367153},{"c":4.64,"h":4.66,"l":4.38,"n":412,"o":4.42,"t":"2025-01-15T05:00:00Z","v":20567,"vw":4.562284},{"c":4.39,"h":4.67,"l":4.36,"n":368,"o":4.67,"t":"2025-01-16T05:00:00Z","v":17925,"vw":4.427171},{"c":4.04,"h":4.53,"l":4,"n":2575,"o":4.43,"t":"2025-01-17T05:00:00Z","v":96620,"vw":4.271036},{"c":3.9,"h":4.21,"l":3.87,"n":2701,"o":4.03,"t":"2025-01-21T05:00:00Z","v":76680,"vw":4.028158},{"c":3.93,"h":4.18,"l":3.84,"n":2009,"o":3.88,"t":"2025-01-22T05:00:00Z","v":89157,"vw":3.979418},{"c":3.78,"h":3.89,"l":3.69,"n":623,"o":3.85,"t":"2025-01-23T05:00:00Z","v":29520,"vw":3.785885},{"c":3.54,"h":3.9002,"l":3.52,"n":2037,"o":3.77,"t":"2025-01-24T05:00:00Z","v":84120,"vw":3.670635},{"c":3.42,"h":3.57,"l":3.315,"n":539,"o":3.53,"t":"2025-01-27T05:00:00Z","v":31455,"vw":3.424059},{"c":3.35,"h":3.4349,"l":3.2277,"n":661,"o":3.41,"t":"2025-01-28T05:00:00Z","v":19631,"vw":3.329668},{"c":3.29,"h":3.33,"l":3.23,"n":2781,"o":3.33,"t":"2025-01-29T05:00:00Z","v":115973,"vw":3.291547},{"c":3.35,"h":3.4299,"l":3.27,"n":466,"o":3.34,"t":"2025-01-30T05:00:00Z","v":20115,"vw":3.351011},{"c":3.15,"h":3.3366,"l":3.03,"n":684,"o":3.3,"t":"2025-01-31T05:00:00Z","v":51047,"vw":3.167912},{"c":3.04,"h":3.12,"l":3,"n":421,"o":3,"t":"2025-02-03T05:00:00Z","v":23133,"vw":3.04064},{"c":3.07,"h":3.17,"l":3.04,"n":391,"o":3.04,"t":"2025-02-04T05:00:00Z","v":29434,"vw":3.084787},{"c":3.05,"h":3.32,"l":3.03,"n":437,"o":3.32,"t":"2025-02-05T05:00:00Z","v":29912,"vw":3.09622},{"c":2.87,"h":3.15,"l":2.82,"n":708,"o":3.06,"t":"2025-02-06T05:00:00Z","v":33661,"vw":2.925645},{"c":2.66,"h":2.905,"l":2.66,"n":266,"o":2.84,"t":"2025-02-07T05:00:00Z","v":20784,"vw":2.753771},{"c":2.49,"h":2.795,"l":2.4688,"n":528,"o":2.67,"t":"2025-02-10T05:00:00Z","v":69266,"vw":2.640317},{"c":2.31,"h":2.52,"l":2.31,"n":570,"o":2.42,"t":"2025-02-11T05:00:00Z","v":63948,"vw":2.376067},{"c":2.32,"h":2.46,"l":2.26,"n":397,"o":2.26,"t":"2025-02-12T05:00:00Z","v":23213,"vw":2.360336},{"c":2.61,"h":2.63,"l":2.35,"n":949,"o":2.35,"t":"2025-02-13T05:00:00Z","v":48788,"vw":2.54877},{"c":2.61,"h":2.7998,"l":2.575,"n":355,"o":2.66,"t":"2025-02-14T05:00:00Z","v":18958,"vw":2.672309},{"c":2.57,"h":2.74,"l":2.49,"n":405,"o":2.63,"t":"2025-02-18T05:00:00Z","v":21781,"vw":2.636574},{"c":2.38,"h":2.6854,"l":2.3502,"n":325,"o":2.54,"t":"2025-02-19T05:00:00Z","v":22842,"vw":2.441506},{"c":2.31,"h":2.3424,"l":2.2765,"n":411,"o":2.33,"t":"2025-02-20T05:00:00Z","v":26296,"vw":2.320351},{"c":2.33,"h":2.43,"l":2.26,"n":426,"o":2.34,"t":"2025-02-21T05:00:00Z","v":52242,"vw":2.330606},{"c":2.31,"h":2.44,"l":2.3,"n":364,"o":2.39,"t":"2025-02-24T05:00:00Z","v":21993,"vw":2.355318},{"c":2.42,"h":2.47,"l":2.2913,"n":397,"o":2.3,"t":"2025-02-25T05:00:00Z","v":36006,"vw":2.420805},{"c":2.43,"h":2.47,"l":2.35,"n":265,"o":2.42,"t":"2025-02-26T05:00:00Z","v":20077,"vw":2.409122},{"c":2.23,"h":2.45,"l":2.23,"n":389,"o":2.44,"t":"2025-02-27T05:00:00Z","v":21670,"vw":2.300131},{"c":2.3,"h":2.3482,"l":2.18,"n":527,"o":2.21,"t":"2025-02-28T05:00:00Z","v":37463,"vw":2.251793},{"c":2.07,"h":2.34,"l":2.07,"n":651,"o":2.28,"t":"2025-03-03T05:00:00Z","v":38236,"vw":2.160973},{"c":2.03,"h":2.11,"l":2.02,"n":297,"o":2.11,"t":"2025-03-04T05:00:00Z","v":41585,"vw":2.050606},{"c":1.98,"h":2.04,"l":1.98,"n":499,"o":1.99,"t":"2025-03-05T05:00:00Z","v":29867,"vw":1.993247},{"c":1.94,"h":1.983,"l":1.91,"n":249,"o":1.97,"t":"2025-03-06T05:00:00Z","v":15681,"vw":1.937401},{"c":2,"h":2.015,"l":1.9,"n":451,"o":1.9,"t":"2025-03-07T05:00:00Z","v":24605,"vw":1.973635},{"c":2.16,"h":2.26,"l":1.9248,"n":678,"o":1.97,"t":"2025-03-10T04:00:00Z","v":42096,"vw":2.072461},{"c":2.33,"h":2.355,"l":2.16,"n":541,"o":2.16,"t":"2025-03-11T04:00:00Z","v":22385,"vw":2.25986},{"c":2.27,"h":2.37,"l":2.2,"n":540,"o":2.29,"t":"2025-03-12T04:00:00Z","v":29694,"vw":2.285486},{"c":2.11,"h":2.2,"l":2.0906,"n":320,"o":2.12,"t":"2025-03-13T04:00:00Z","v":41261,"vw":2.133615},{"c":2.23,"h":2.25,"l":2.11,"n":267,"o":2.11,"t":"2025-03-14T04:00:00Z","v":22612,"vw":2.20352},{"c":2.22,"h":2.2556,"l":2.12,"n":410,"o":2.19,"t":"2025-03-17T04:00:00Z","v":21521,"vw":2.200802},{"c":2.08,"h":2.2,"l":2.06,"n":398,"o":2.14,"t":"2025-03-18T04:00:00Z","v":24067,"vw":2.100921},{"c":2.16,"h":2.17,"l":2.0275,"n":406,"o":2.12,"t":"2025-03-19T04:00:00Z","v":18527,"vw":2.127257},{"c":1.99,"h":2.17,"l":1.99,"n":281,"o":2.17,"t":"2025-03-20T04:00:00Z","v":22942,"vw":2.041148},{"c":2.02,"h":2.1042,"l":1.93,"n":337,"o":1.96,"t":"2025-03-21T04:00:00Z","v":79496,"vw":1.990085},{"c":2.11,"h":2.11,"l":2,"n":377,"o":2.05,"t":"2025-03-24T04:00:00Z","v":18017,"vw":2.06586},{"c":1.99,"h":2.07,"l":1.9501,"n":266,"o":2.07,"t":"2025-03-25T04:00:00Z","v":12387,"vw":1.992096},{"c":2.04,"h":2.04,"l":1.96,"n":225,"o":1.96,"t":"2025-03-26T04:00:00Z","v":13428,"vw":2.014645},{"c":2.19,"h":2.19,"l":1.99,"n":315,"o":2.02,"t":"2025-03-27T04:00:00Z","v":16949,"vw":2.153742},{"c":2.1,"h":2.21,"l":2.045,"n":541,"o":2.21,"t":"2025-03-28T04:00:00Z","v":35653,"vw":2.074961},{"c":2,"h":2.1967,"l":2,"n":410,"o":2.04,"t":"2025-03-31T04:00:00Z","v":49161,"vw":2.055217},{"c":2.09,"h":2.15,"l":1.9597,"n":269,"o":1.97,"t":"2025-04-01T04:00:00Z","v":16373,"vw":2.090476},{"c":2.11,"h":2.11,"l":2,"n":288,"o":2.02,"t":"2025-04-02T04:00:00Z","v":21453,"vw":2.070987},{"c":1.99,"h":2.0999,"l":1.965,"n":518,"o":1.99,"t":"2025-04-03T04:00:00Z","v":39380,"vw":2.020484},{"c":1.91,"h":1.945,"l":1.75,"n":625,"o":1.94,"t":"2025-04-04T04:00:00Z","v":61439,"vw":1.850582},{"c":2.08,"h":2.09,"l":1.76,"n":575,"o":1.88,"t":"2025-04-07T04:00:00Z","v":29215,"vw":2.02064},{"c":2.01,"h":2.19,"l":2,"n":391,"o":2.12,"t":"2025-04-08T04:00:00Z","v":24953,"vw":2.055096},{"c":2.43,"h":2.67,"l":1.98,"n":1067,"o":1.99,"t":"2025-04-09T04:00:00Z","v":84464,"vw":2.457971},{"c":2.27,"h":2.49,"l":2.25,"n":496,"o":2.33,"t":"2025-04-10T04:00:00Z","v":47910,"vw":2.368093},{"c":2.36,"h":2.38,"l":2.11,"n":221,"o":2.29,"t":"2025-04-11T04:00:00Z","v":21939,"vw":2.26707},{"c":2.23,"h":2.4,"l":2.14,"n":784,"o":2.4,"t":"2025-04-14T04:00:00Z","v":22480,"vw":2.22596},{"c":2.17,"h":2.2778,"l":2.055,"n":463,"o":2.25,"t":"2025-04-15T04:00:00Z","v":38088,"vw":2.110646},{"c":2.03,"h":2.21,"l":2.03,"n":342,"o":2.1645,"t":"2025-04-16T04:00:00Z","v":16967,"vw":2.065346},{"c":2.08,"h":2.16,"l":1.97,"n":603,"o":2.07,"t":"2025-04-17T04:00:00Z","v":31252,"vw":2.052553},{"c":1.86,"h":2.085,"l":1.86,"n":511,"o":2.03,"t":"2025-04-21T04:00:00Z","v":31597,"vw":1.919985},{"c":1.99,"h":2.05,"l":1.83,"n":490,"o":1.93,"t":"2025-04-22T04:00:00Z","v":35441,"vw":1.943053},{"c":2.04,"h":2.1599,"l":1.9201,"n":522,"o":2.04,"t":"2025-04-23T04:00:00Z","v":35792,"vw":2.015247},{"c":2.09,"h":2.14,"l":2,"n":625,"o":2.025,"t":"2025-04-24T04:00:00Z","v":138667,"vw":2.072508},{"c":2.1,"h":2.12,"l":2.0101,"n":358,"o":2.06,"t":"2025-04-25T04:00:00Z","v":58413,"vw":2.052498},{"c":1.9,"h":2.08,"l":1.883,"n":618,"o":2.07,"t":"2025-04-28T04:00:00Z","v":44512,"vw":1.940267},{"c":1.91,"h":1.97,"l":1.86,"n":907,"o":1.91,"t":"2025-04-29T04:00:00Z","v":28007,"vw":1.903971},{"c":1.79,"h":1.91,"l":1.7108,"n":771,"o":1.9,"t":"2025-04-30T04:00:00Z","v":57889,"vw":1.809876},{"c":1.54,"h":1.89,"l":1.525,"n":583,"o":1.89,"t":"2025-05-01T04:00:00Z","v":71886,"vw":1.630981},{"c":1.42,"h":1.5848,"l":1.38,"n":743,"o":1.54,"t":"2025-05-02T04:00:00Z","v":66911,"vw":1.444652},{"c":1.33,"h":1.41,"l":1.3105,"n":339,"o":1.41,"t":"2025-05-05T04:00:00Z","v":29172,"vw":1.334006},{"c":1.15,"h":1.28,"l":1.135,"n":676,"o":1.27,"t":"2025-05-06T04:00:00Z","v":52271,"vw":1.203967},{"c":1.06,"h":1.17,"l":1.05,"n":522,"o":1.15,"t":"2025-05-07T04:00:00Z","v":29687,"vw":1.082816},{"c":1.12,"h":1.2999,"l":1.07,"n":977,"o":1.07,"t":"2025-05-08T04:00:00Z","v":92477,"vw":1.216594},{"c":1,"h":1.21,"l":0.9301,"n":821,"o":1.14,"t":"2025-05-09T04:00:00Z","v":102134,"vw":1.017925},{"c":1.11,"h":1.11,"l":1.03,"n":532,"o":1.03,"t":"2025-05-12T04:00:00Z","v":50306,"vw":1.076228},{"c":1.1,"h":1.23,"l":1.08,"n":844,"o":1.11,"t":"2025-05-13T04:00:00Z","v":76920,"vw":1.149912},{"c":1.03,"h":1.1037,"l":1.03,"n":837,"o":1.07,"t":"2025-05-14T04:00:00Z","v":60768,"vw":1.054162},{"c":1.29,"h":1.34,"l":1.02,"n":1207,"o":1.02,"t":"2025-05-15T04:00:00Z","v":175364,"vw":1.240543},{"c":1.16,"h":1.3499,"l":1.15,"n":731,"o":1.33,"t":"2025-05-16T04:00:00Z","v":81517,"vw":1.212393},{"c":1.16,"h":1.25,"l":1.11,"n":626,"o":1.25,"t":"2025-05-19T04:00:00Z","v":59084,"vw":1.159112},{"c":1.17,"h":1.18,"l":1.0401,"n":505,"o":1.18,"t":"2025-05-20T04:00:00Z","v":38637,"vw":1.123245},{"c":1.07,"h":1.25,"l":1.05,"n":545,"o":1.25,"t":"2025-05-21T04:00:00Z","v":33133,"vw":1.089467},{"c":1.01,"h":1.0697,"l":1.01,"n":430,"o":1.05,"t":"2025-05-22T04:00:00Z","v":33445,"vw":1.036457},{"c":1.01,"h":1.0392,"l":0.99,"n":778,"o":1.01,"t":"2025-05-23T04:00:00Z","v":53955,"vw":1.006646},{"c":2.56,"h":2.6,"l":1.02,"n":353160,"o":1.02,"t":"2025-05-27T04:00:00Z","v":82033378,"vw":2.133073},{"c":3.97,"h":4.67,"l":3.05,"n":413600,"o":3.7,"t":"2025-05-28T04:00:00Z","v":70492057,"vw":3.919533},{"c":2.87,"h":3.67,"l":2.73,"n":22532,"o":3.3,"t":"2025-05-29T04:00:00Z","v":4385417,"vw":3.235349},{"c":4.5,"h":5.15,"l":3.26,"n":270381,"o":3.305,"t":"2025-05-30T04:00:00Z","v":63367237,"vw":4.534042},{"c":3.77,"h":4.275,"l":3.65,"n":15332,"o":4.22,"t":"2025-06-02T04:00:00Z","v":2588874,"vw":3.974617},{"c":4,"h":4.5,"l":3.7625,"n":16420,"o":3.87,"t":"2025-06-03T04:00:00Z","v":3414593,"vw":4.15537},{"c":5.68,"h":5.89,"l":3.9,"n":23038,"o":4.19,"t":"2025-06-04T04:00:00Z","v":4669272,"vw":5.050233},{"c":5.67,"h":6.3,"l":5.2,"n":15453,"o":5.7,"t":"2025-06-05T04:00:00Z","v":2740746,"vw":5.724041},{"c":5.97,"h":6.3699,"l":5.37,"n":8348,"o":5.65,"t":"2025-06-06T04:00:00Z","v":1271743,"vw":5.920742},{"c":5.98,"h":6.49,"l":5.62,"n":6966,"o":5.95,"t":"2025-06-09T04:00:00Z","v":1010370,"vw":6.077838},{"c":7.48,"h":8.3,"l":5.86,"n":19956,"o":5.94,"t":"2025-06-10T04:00:00Z","v":2664374,"vw":7.527559},{"c":7.11,"h":9.0392,"l":6.91,"n":15176,"o":7.5,"t":"2025-06-11T04:00:00Z","v":2217749,"vw":7.939874},{"c":6.26,"h":7.0277,"l":6.05,"n":10583,"o":6.89,"t":"2025-06-12T04:00:00Z","v":1315385,"vw":6.489565},{"c":5.67,"h":6.2499,"l":5.21,"n":7197,"o":6.04,"t":"2025-06-13T04:00:00Z","v":923796,"vw":5.697783},{"c":5.12,"h":5.71,"l":4.5716,"n":10622,"o":5.69,"t":"2025-06-16T04:00:00Z","v":1260541,"vw":5.037437},{"c":5.19,"h":6.2952,"l":4.9918,"n":10280,"o":5.2,"t":"2025-06-17T04:00:00Z","v":1246532,"vw":5.747581},{"c":5.8,"h":6,"l":5,"n":6030,"o":5.19,"t":"2025-06-18T04:00:00Z","v":708305,"vw":5.615849},{"c":5.49,"h":5.91,"l":5.24,"n":4060,"o":5.84,"t":"2025-06-20T04:00:00Z","v":523321,"vw":5.522139},{"c":5.17,"h":5.58,"l":5.12,"n":3558,"o":5.31,"t":"2025-06-23T04:00:00Z","v":361086,"vw":5.307537},{"c":5.32,"h":5.878,"l":5.21,"n":4343,"o":5.23,"t":"2025-06-24T04:00:00Z","v":444601,"vw":5.456521},{"c":5.12,"h":5.5,"l":4.8801,"n":3059,"o":5.4,"t":"2025-06-25T04:00:00Z","v":332352,"vw":5.120856},{"c":4.89,"h":5.2663,"l":4.84,"n":3239,"o":5.06,"t":"2025-06-26T04:00:00Z","v":313732,"vw":4.973243},{"c":4.35,"h":4.93,"l":3.9,"n":8885,"o":4.82,"t":"2025-06-27T04:00:00Z","v":3390135,"vw":4.320158},{"c":4.6,"h":4.73,"l":4.4,"n":3204,"o":4.42,"t":"2025-06-30T04:00:00Z","v":222127,"vw":4.557695},{"c":4.63,"h":4.8299,"l":4.47,"n":3150,"o":4.63,"t":"2025-07-01T04:00:00Z","v":305389,"vw":4.644509},{"c":4.4,"h":4.76,"l":4.4,"n":1481,"o":4.55,"t":"2025-07-02T04:00:00Z","v":134791,"vw":4.510068},{"c":4.56,"h":4.62,"l":4.4016,"n":1135,"o":4.41,"t":"2025-07-03T04:00:00Z","v":69051,"vw":4.544779},{"c":3.92,"h":4.57,"l":3.82,"n":3273,"o":4.47,"t":"2025-07-07T04:00:00Z","v":288006,"vw":4.062999},{"c":3.94,"h":4,"l":3.88,"n":2647,"o":3.88,"t":"2025-07-08T04:00:00Z","v":185174,"vw":3.947455},{"c":3.84,"h":4.1099,"l":3.82,"n":1613,"o":3.9,"t":"2025-07-09T04:00:00Z","v":130397,"vw":3.880123},{"c":3.74,"h":3.8786,"l":3.6624,"n":1437,"o":3.77,"t":"2025-07-10T04:00:00Z","v":149823,"vw":3.76095},{"c":3.45,"h":3.6987,"l":3.44,"n":1508,"o":3.65,"t":"2025-07-11T04:00:00Z","v":135718,"vw":3.514453},{"c":3.25,"h":3.45,"l":3.115,"n":1951,"o":3.42,"t":"2025-07-14T04:00:00Z","v":181393,"vw":3.222715},{"c":3.18,"h":3.36,"l":3.13,"n":1686,"o":3.31,"t":"2025-07-15T04:00:00Z","v":211610,"vw":3.196367},{"c":3.13,"h":3.21,"l":3.0399,"n":1279,"o":3.18,"t":"2025-07-16T04:00:00Z","v":139401,"vw":3.117551},{"c":3.35,"h":3.38,"l":3.1311,"n":1789,"o":3.16,"t":"2025-07-17T04:00:00Z","v":163815,"vw":3.300513},{"c":3.86,"h":4.23,"l":3.3199,"n":3605,"o":3.4,"t":"2025-07-18T04:00:00Z","v":473600,"vw":3.780396},{"c":3.73,"h":4.12,"l":3.6413,"n":1791,"o":4.11,"t":"2025-07-21T04:00:00Z","v":245503,"vw":3.884543},{"c":3.98,"h":4,"l":3.57,"n":1299,"o":3.69,"t":"2025-07-22T04:00:00Z","v":186653,"vw":3.811425},{"c":5.05,"h":5.15,"l":3.9121,"n":3235,"o":3.94,"t":"2025-07-23T04:00:00Z","v":384884,"vw":4.639738},{"c":4.49,"h":5.1403,"l":4.28,"n":3462,"o":4.99,"t":"2025-07-24T04:00:00Z","v":316623,"vw":4.689189},{"c":4.23,"h":4.45,"l":3.86,"n":2676,"o":4.44,"t":"2025-07-25T04:00:00Z","v":233642,"vw":4.087045},{"c":4.21,"h":4.27,"l":3.88,"n":2267,"o":4.27,"t":"2025-07-28T04:00:00Z","v":118854,"vw":4.088478},{"c":3.96,"h":4.23,"l":3.82,"n":2111,"o":4.23,"t":"2025-07-29T04:00:00Z","v":167473,"vw":3.963611},{"c":3.97,"h":4.6,"l":3.75,"n":3271,"o":3.75,"t":"2025-07-30T04:00:00Z","v":338104,"vw":4.26393},{"c":3.75,"h":3.9786,"l":3.65,"n":1076,"o":3.87,"t":"2025-07-31T04:00:00Z","v":112545,"vw":3.79243},{"c":3.25,"h":3.635,"l":3.155,"n":2558,"o":3.57,"t":"2025-08-01T04:00:00Z","v":155280,"vw":3.301075},{"c":3.33,"h":3.43,"l":3.2,"n":1009,"o":3.42,"t":"2025-08-04T04:00:00Z","v":82805,"vw":3.301007},{"c":3.37,"h":3.4899,"l":3.25,"n":1173,"o":3.3,"t":"2025-08-05T04:00:00Z","v":105241,"vw":3.350032},{"c":3.47,"h":3.565,"l":3.3,"n":683,"o":3.3,"t":"2025-08-06T04:00:00Z","v":64409,"vw":3.45246},{"c":3.37,"h":3.51,"l":3.12,"n":1066,"o":3.51,"t":"2025-08-07T04:00:00Z","v":105692,"vw":3.302456},{"c":3.28,"h":3.41,"l":3.28,"n":575,"o":3.41,"t":"2025-08-08T04:00:00Z","v":60282,"vw":3.306926},{"c":3.3,"h":3.39,"l":3.19,"n":1050,"o":3.26,"t":"2025-08-11T04:00:00Z","v":84542,"vw":3.272324},{"c":3.51,"h":3.6,"l":3.3401,"n":1347,"o":3.38,"t":"2025-08-12T04:00:00Z","v":151717,"vw":3.514096},{"c":3.74,"h":3.84,"l":3.32,"n":1224,"o":3.45,"t":"2025-08-13T04:00:00Z","v":114141,"vw":3.637859},{"c":3.8,"h":3.84,"l":3.55,"n":1149,"o":3.65,"t":"2025-08-14T04:00:00Z","v":107290,"vw":3.716915},{"c":3.55,"h":3.89,"l":3.32,"n":1368,"o":3.88,"t":"2025-08-15T04:00:00Z","v":226343,"vw":3.570684},{"c":3.94,"h":3.95,"l":3.44,"n":639,"o":3.55,"t":"2025-08-18T04:00:00Z","v":74618,"vw":3.798481},{"c":3.67,"h":3.87,"l":3.66,"n":684,"o":3.87,"t":"2025-08-19T04:00:00Z","v":60162,"vw":3.748478},{"c":3.61,"h":3.8988,"l":3.4813,"n":642,"o":3.72,"t":"2025-08-20T04:00:00Z","v":180097,"vw":3.61404},{"c":3.77,"h":3.79,"l":3.6,"n":411,"o":3.67,"t":"2025-08-21T04:00:00Z","v":33660,"vw":3.755623},{"c":4.06,"h":4.16,"l":3.67,"n":2009,"o":3.81,"t":"2025-08-22T04:00:00Z","v":174108,"vw":4.041786},{"c":3.68,"h":3.92,"l":3.485,"n":3390,"o":3.92,"t":"2025-08-25T04:00:00Z","v":206631,"vw":3.648783},{"c":3.7,"h":3.77,"l":3.64,"n":725,"o":3.77,"t":"2025-08-26T04:00:00Z","v":40940,"vw":3.697582},{"c":3.91,"h":4.11,"l":3.6013,"n":1703,"o":3.66,"t":"2025-08-27T04:00:00Z","v":174146,"vw":3.891953},{"c":4,"h":4.14,"l":3.8,"n":1173,"o":3.95,"t":"2025-08-28T04:00:00Z","v":118586,"vw":4.013416},{"c":3.85,"h":4.08,"l":3.8075,"n":692,"o":3.94,"t":"2025-08-29T04:00:00Z","v":59412,"vw":3.879187},{"c":3.62,"h":3.83,"l":3.62,"n":724,"o":3.72,"t":"2025-09-02T04:00:00Z","v":56396,"vw":3.683391},{"c":3.54,"h":3.77,"l":3.4312,"n":685,"o":3.6,"t":"2025-09-03T04:00:00Z","v":57588,"vw":3.538868},{"c":3.61,"h":3.62,"l":3.4513,"n":538,"o":3.54,"t":"2025-09-04T04:00:00Z","v":53311,"vw":3.569571},{"c":3.54,"h":3.69,"l":3.52,"n":434,"o":3.58,"t":"2025-09-05T04:00:00Z","v":32531,"vw":3.573419},{"c":4.49,"h":5.1,"l":3.57,"n":11567,"o":3.63,"t":"2025-09-08T04:00:00Z","v":1317991,"vw":4.556971},{"c":4.41,"h":4.5387,"l":4.2,"n":2259,"o":4.49,"t":"2025-09-09T04:00:00Z","v":245126,"vw":4.384495},{"c":4.55,"h":4.77,"l":4.33,"n":1577,"o":4.33,"t":"2025-09-10T04:00:00Z","v":139457,"vw":4.577992},{"c":4.99,"h":5.02,"l":4.46,"n":2285,"o":4.52,"t":"2025-09-11T04:00:00Z","v":181976,"vw":4.917045},{"c":4.84,"h":5.04,"l":4.74,"n":1753,"o":4.9,"t":"2025-09-12T04:00:00Z","v":134435,"vw":4.909496},{"c":5.28,"h":5.36,"l":4.64,"n":1871,"o":4.78,"t":"2025-09-15T04:00:00Z","v":156972,"vw":5.073179},{"c":5.28,"h":5.355,"l":5.04,"n":2058,"o":5.13,"t":"2025-09-16T04:00:00Z","v":160207,"vw":5.239258},{"c":5.35,"h":5.555,"l":5.1101,"n":1773,"o":5.25,"t":"2025-09-17T04:00:00Z","v":152161,"vw":5.401937},{"c":5.61,"h":5.64,"l":5.2613,"n":1992,"o":5.4,"t":"2025-09-18T04:00:00Z","v":147484,"vw":5.541287},{"c":5.26,"h":5.62,"l":5.17,"n":2188,"o":5.52,"t":"2025-09-19T04:00:00Z","v":1664103,"vw":5.279369},{"c":5.1,"h":5.2693,"l":4.92,"n":935,"o":5.19,"t":"2025-09-22T04:00:00Z","v":97317,"vw":5.0839},{"c":4.88,"h":5.15,"l":4.87,"n":1216,"o":5.14,"t":"2025-09-23T04:00:00Z","v":72061,"vw":4.986686},{"c":4.6,"h":4.952,"l":4.5001,"n":885,"o":4.91,"t":"2025-09-24T04:00:00Z","v":65058,"vw":4.657215},{"c":4.77,"h":4.91,"l":4.41,"n":928,"o":4.49,"t":"2025-09-25T04:00:00Z","v":78001,"vw":4.652673},{"c":4.7,"h":4.8657,"l":4.4625,"n":1267,"o":4.75,"t":"2025-09-26T04:00:00Z","v":62807,"vw":4.657142},{"c":4.66,"h":4.8599,"l":4.54,"n":719,"o":4.54,"t":"2025-09-29T04:00:00Z","v":54885,"vw":4.661484},{"c":4.75,"h":4.95,"l":4.47,"n":1132,"o":4.58,"t":"2025-09-30T04:00:00Z","v":83694,"vw":4.736526},{"c":4.84,"h":5,"l":4.63,"n":1249,"o":4.7,"t":"2025-10-01T04:00:00Z","v":80379,"vw":4.834466},{"c":5.08,"h":5.13,"l":4.71,"n":1447,"o":4.87,"t":"2025-10-02T04:00:00Z","v":126040,"vw":5.005413},{"c":5.31,"h":5.39,"l":5.01,"n":1574,"o":5.11,"t":"2025-10-03T04:00:00Z","v":75105,"vw":5.241727},{"c":4.99,"h":5.4889,"l":4.93,"n":1171,"o":5.31,"t":"2025-10-06T04:00:00Z","v":81780,"vw":5.117458},{"c":4.69,"h":5.28,"l":4.56,"n":1423,"o":5.06,"t":"2025-10-07T04:00:00Z","v":121979,"vw":4.725655},{"c":4.85,"h":4.94,"l":4.53,"n":1004,"o":4.81,"t":"2025-10-08T04:00:00Z","v":52891,"vw":4.784818},{"c":4.64,"h":4.8,"l":4.54,"n":1082,"o":4.8,"t":"2025-10-09T04:00:00Z","v":71808,"vw":4.646955},{"c":4.49,"h":4.84,"l":4.46,"n":1405,"o":4.61,"t":"2025-10-10T04:00:00Z","v":108201,"vw":4.648072},{"c":4.72,"h":4.79,"l":4.4601,"n":940,"o":4.52,"t":"2025-10-13T04:00:00Z","v":63120,"vw":4.67688},{"c":5.15,"h":5.18,"l":4.55,"n":1407,"o":4.55,"t":"2025-10-14T04:00:00Z","v":92635,"vw":5.029905},{"c":4.99,"h":5.38,"l":4.9,"n":1193,"o":5.3,"t":"2025-10-15T04:00:00Z","v":72233,"vw":5.093028},{"c":4.79,"h":5.01,"l":4.68,"n":787,"o":5.01,"t":"2025-10-16T04:00:00Z","v":54915,"vw":4.768934},{"c":5.17,"h":5.225,"l":4.68,"n":1328,"o":4.74,"t":"2025-10-17T04:00:00Z","v":79169,"vw":5.026007},{"c":5.79,"h":5.83,"l":5.25,"n":1294,"o":5.25,"t":"2025-10-20T04:00:00Z","v":109351,"vw":5.625269},{"c":5.93,"h":5.98,"l":5.6401,"n":1089,"o":5.65,"t":"2025-10-21T04:00:00Z","v":78015,"vw":5.863138},{"c":6.21,"h":6.365,"l":5.76,"n":1868,"o":6,"t":"2025-10-22T04:00:00Z","v":165667,"vw":6.144083},{"c":6.01,"h":6.44,"l":5.91,"n":1216,"o":6.16,"t":"2025-10-23T04:00:00Z","v":69690,"vw":6.100841},{"c":5.85,"h":6.2,"l":5.81,"n":852,"o":6.17,"t":"2025-10-24T04:00:00Z","v":56686,"vw":5.907337},{"c":5.58,"h":6.02,"l":5.42,"n":767,"o":5.87,"t":"2025-10-27T04:00:00Z","v":62561,"vw":5.659869},{"c":5.57,"h":5.9,"l":5.4,"n":1174,"o":5.57,"t":"2025-10-28T04:00:00Z","v":86346,"vw":5.625877},{"c":5.53,"h":5.83,"l":5.3101,"n":870,"o":5.49,"t":"2025-10-29T04:00:00Z","v":79861,"vw":5.537383},{"c":5.35,"h":5.5425,"l":5.3,"n":730,"o":5.35,"t":"2025-10-30T04:00:00Z","v":34713,"vw":5.387243},{"c":5.48,"h":5.49,"l":5.27,"n":702,"o":5.3,"t":"2025-10-31T04:00:00Z","v":50114,"vw":5.434124},{"c":5.15,"h":5.5096,"l":5.115,"n":940,"o":5.49,"t":"2025-11-03T05:00:00Z","v":58510,"vw":5.256434},{"c":4.79,"h":5.177,"l":4.17,"n":2030,"o":4.97,"t":"2025-11-04T05:00:00Z","v":127881,"vw":4.668014},{"c":5.26,"h":5.33,"l":4.5425,"n":924,"o":4.8,"t":"2025-11-05T05:00:00Z","v":66093,"vw":5.00099},{"c":4.96,"h":5.19,"l":4.842,"n":871,"o":5.19,"t":"2025-11-06T05:00:00Z","v":37131,"vw":4.971723},{"c":4.71,"h":4.87,"l":4.52,"n":967,"o":4.87,"t":"2025-11-07T05:00:00Z","v":46122,"vw":4.701779},{"c":4.5,"h":5.0846,"l":4.47,"n":805,"o":4.81,"t":"2025-11-10T05:00:00Z","v":41919,"vw":4.622586},{"c":4.83,"h":4.86,"l":4.435,"n":1932,"o":4.53,"t":"2025-11-11T05:00:00Z","v":56618,"vw":4.660639},{"c":4.97,"h":5.07,"l":4.622,"n":808,"o":4.622,"t":"2025-11-12T05:00:00Z","v":57863,"vw":4.932729},{"c":4.68,"h":4.92,"l":4.64,"n":974,"o":4.81,"t":"2025-11-13T05:00:00Z","v":48966,"vw":4.711541},{"c":4.58,"h":4.655,"l":4.41,"n":1144,"o":4.64,"t":"2025-11-14T05:00:00Z","v":70525,"vw":4.557542},{"c":4.36,"h":4.5575,"l":4.34,"n":714,"o":4.47,"t":"2025-11-17T05:00:00Z","v":45619,"vw":4.388582},{"c":4.15,"h":4.32,"l":4.04,"n":914,"o":4.31,"t":"2025-11-18T05:00:00Z","v":62060,"vw":4.186046},{"c":3.87,"h":4.18,"l":3.84,"n":1179,"o":4.18,"t":"2025-11-19T05:00:00Z","v":68993,"vw":3.914545},{"c":3.79,"h":4.06,"l":3.79,"n":1030,"o":3.89,"t":"2025-11-20T05:00:00Z","v":55081,"vw":3.854666},{"c":4.02,"h":4.0605,"l":3.7281,"n":1063,"o":3.8,"t":"2025-11-21T05:00:00Z","v":85574,"vw":3.941895},{"c":4.19,"h":4.29,"l":4.03,"n":831,"o":4.03,"t":"2025-11-24T05:00:00Z","v":42935,"vw":4.171524},{"c":4.38,"h":4.45,"l":4.1101,"n":1140,"o":4.2,"t":"2025-11-25T05:00:00Z","v":61605,"vw":4.378916},{"c":4.31,"h":4.39,"l":4.27,"n":1242,"o":4.3,"t":"2025-11-26T05:00:00Z","v":54769,"vw":4.323152},{"c":4.26,"h":4.355,"l":4.26,"n":625,"o":4.28,"t":"2025-11-28T05:00:00Z","v":24063,"vw":4.276191},{"c":4.04,"h":4.3,"l":4.03,"n":745,"o":4.17,"t":"2025-12-01T05:00:00Z","v":45799,"vw":4.107711},{"c":4.21,"h":4.29,"l":3.98,"n":939,"o":4.12,"t":"2025-12-02T05:00:00Z","v":55062,"vw":4.177103},{"c":4.47,"h":4.51,"l":4.15,"n":876,"o":4.24,"t":"2025-12-03T05:00:00Z","v":66232,"vw":4.430515},{"c":4.48,"h":4.525,"l":4.39,"n":710,"o":4.47,"t":"2025-12-04T05:00:00Z","v":35773,"vw":4.465863},{"c":4.19,"h":4.56,"l":3.97,"n":1415,"o":4.46,"t":"2025-12-05T05:00:00Z","v":87098,"vw":4.267745},{"c":4.24,"h":4.29,"l":4.1001,"n":1129,"o":4.19,"t":"2025-12-08T05:00:00Z","v":39359,"vw":4.219113},{"c":4.38,"h":4.58,"l":4.16,"n":1464,"o":4.16,"t":"2025-12-09T05:00:00Z","v":68482,"vw":4.42026},{"c":4.56,"h":4.8,"l":4.3,"n":1622,"o":4.3,"t":"2025-12-10T05:00:00Z","v":101338,"vw":4.580662},{"c":4.91,"h":5.07,"l":4.58,"n":1472,"o":4.58,"t":"2025-12-11T05:00:00Z","v":73707,"vw":4.859468},{"c":4.94,"h":5.13,"l":4.82,"n":1264,"o":4.98,"t":"2025-12-12T05:00:00Z","v":86465,"vw":4.99502},{"c":4.98,"h":5.11,"l":4.87,"n":1182,"o":4.95,"t":"2025-12-15T05:00:00Z","v":56955,"vw":5.009986},{"c":4.87,"h":5.06,"l":4.69,"n":1677,"o":4.88,"t":"2025-12-16T05:00:00Z","v":82592,"vw":4.886993},{"c":4.78,"h":4.92,"l":4.6608,"n":1268,"o":4.87,"t":"2025-12-17T05:00:00Z","v":73413,"vw":4.801294},{"c":4.89,"h":4.955,"l":4.6863,"n":1122,"o":4.86,"t":"2025-12-18T05:00:00Z","v":68272,"vw":4.834898},{"c":4.79,"h":4.95,"l":4.76,"n":1162,"o":4.89,"t":"2025-12-19T05:00:00Z","v":115883,"vw":4.843084},{"c":4.72,"h":4.885,"l":4.69,"n":843,"o":4.82,"t":"2025-12-22T05:00:00Z","v":37159,"vw":4.782592},{"c":4.58,"h":4.7598,"l":4.56,"n":678,"o":4.64,"t":"2025-12-23T05:00:00Z","v":66018,"vw":4.614483},{"c":4.64,"h":4.735,"l":4.45,"n":403,"o":4.62,"t":"2025-12-24T05:00:00Z","v":29178,"vw":4.636481},{"c":4.59,"h":4.64,"l":4.51,"n":605,"o":4.6,"t":"2025-12-26T05:00:00Z","v":26389,"vw":4.584258},{"c":4.62,"h":4.62,"l":4.4801,"n":609,"o":4.54,"t":"2025-12-29T05:00:00Z","v":31305,"vw":4.577483},{"c":4.61,"h":4.87,"l":4.5184,"n":675,"o":4.58,"t":"2025-12-30T05:00:00Z","v":34595,"vw":4.681472},{"c":4.42,"h":4.6789,"l":4.39,"n":891,"o":4.64,"t":"2025-12-31T05:00:00Z","v":37690,"vw":4.455864},{"c":4.55,"h":4.632,"l":4.46,"n":887,"o":4.48,"t":"2026-01-02T05:00:00Z","v":17689,"vw":4.552684},{"c":4.26,"h":4.76,"l":4.15,"n":1242,"o":4.54,"t":"2026-01-05T05:00:00Z","v":96375,"vw":4.342102},{"c":3.73,"h":4.245,"l":3.645,"n":1895,"o":4.24,"t":"2026-01-06T05:00:00Z","v":134451,"vw":3.78897},{"c":3.29,"h":3.76,"l":3.17,"n":1625,"o":3.76,"t":"2026-01-07T05:00:00Z","v":93354,"vw":3.372834},{"c":3.12,"h":3.31,"l":3.035,"n":935,"o":3.28,"t":"2026-01-08T05:00:00Z","v":52809,"vw":3.126166},{"c":3,"h":3.16,"l":2.9,"n":1211,"o":3.13,"t":"2026-01-09T05:00:00Z","v":58293,"vw":3.026124},{"c":3.04,"h":3.05,"l":2.86,"n":980,"o":3,"t":"2026-01-12T05:00:00Z","v":57863,"vw":2.973326},{"c":3.09,"h":3.24,"l":2.925,"n":1196,"o":3.02,"t":"2026-01-13T05:00:00Z","v":134511,"vw":3.065995},{"c":3.18,"h":3.19,"l":2.94,"n":860,"o":3.12,"t":"2026-01-14T05:00:00Z","v":64653,"vw":3.060876},{"c":2.96,"h":3.21,"l":2.96,"n":817,"o":3.17,"t":"2026-01-15T05:00:00Z","v":69978,"vw":3.095042},{"c":2.73,"h":3.06,"l":2.71,"n":1435,"o":3.01,"t":"2026-01-16T05:00:00Z","v":113138,"vw":2.832317},{"c":2.4,"h":2.78,"l":2.365,"n":1326,"o":2.71,"t":"2026-01-20T05:00:00Z","v":111750,"vw":2.524363},{"c":2.58,"h":2.61,"l":2.33,"n":1127,"o":2.44,"t":"2026-01-21T05:00:00Z","v":88780,"vw":2.50146},{"c":2.97,"h":3.1,"l":2.55,"n":1384,"o":2.59,"t":"2026-01-22T05:00:00Z","v":117404,"vw":2.878662},{"c":2.67,"h":2.96,"l":2.67,"n":925,"o":2.96,"t":"2026-01-23T05:00:00Z","v":69193,"vw":2.753123},{"c":2.61,"h":2.69,"l":2.5511,"n":891,"o":2.61,"t":"2026-01-26T05:00:00Z","v":29317,"vw":2.630961},{"c":2.53,"h":2.59,"l":2.5,"n":893,"o":2.59,"t":"2026-01-27T05:00:00Z","v":43917,"vw":2.53149},{"c":2.28,"h":2.57,"l":2.28,"n":1064,"o":2.57,"t":"2026-01-28T05:00:00Z","v":58676,"vw":2.38483},{"c":2.23,"h":2.2922,"l":2.16,"n":984,"o":2.25,"t":"2026-01-29T05:00:00Z","v":57487,"vw":2.211116},{"c":2.34,"h":2.375,"l":2.165,"n":1203,"o":2.23,"t":"2026-01-30T05:00:00Z","v":73802,"vw":2.310147},{"c":2.44,"h":3.4,"l":2.33,"n":13918,"o":2.36,"t":"2026-02-02T05:00:00Z","v":1724102,"vw":2.911499},{"c":2.18,"h":2.4504,"l":2.12,"n":1421,"o":2.42,"t":"2026-02-03T05:00:00Z","v":114480,"vw":2.237492},{"c":2.31,"h":2.36,"l":2.12,"n":1670,"o":2.18,"t":"2026-02-04T05:00:00Z","v":78807,"vw":2.22604},{"c":2.34,"h":2.6199,"l":2.32,"n":2633,"o":2.32,"t":"2026-02-05T05:00:00Z","v":160535,"vw":2.460809},{"c":2.67,"h":2.81,"l":2.31,"n":2222,"o":2.37,"t":"2026-02-06T05:00:00Z","v":136075,"vw":2.598962},{"c":2.61,"h":2.8557,"l":2.59,"n":1219,"o":2.7,"t":"2026-02-09T05:00:00Z","v":79857,"vw":2.67035},{"c":2.28,"h":2.48,"l":2.2101,"n":1119,"o":2.48,"t":"2026-02-10T05:00:00Z","v":90819,"vw":2.328351},{"c":2.34,"h":2.36,"l":2.2101,"n":610,"o":2.27,"t":"2026-02-11T05:00:00Z","v":32613,"vw":2.279973},{"c":2.34,"h":2.4251,"l":2.2,"n":760,"o":2.4,"t":"2026-02-12T05:00:00Z","v":37401,"vw":2.30666},{"c":2.68,"h":2.78,"l":2.33,"n":1754,"o":2.36,"t":"2026-02-13T05:00:00Z","v":146959,"vw":2.625199},{"c":2.47,"h":2.76,"l":2.44,"n":2050,"o":2.64,"t":"2026-02-17T05:00:00Z","v":192169,"vw":2.563417},{"c":2.26,"h":2.54,"l":2.215,"n":1284,"o":2.5,"t":"2026-02-18T05:00:00Z","v":97087,"vw":2.322232},{"c":2.33,"h":2.415,"l":2.28,"n":961,"o":2.29,"t":"2026-02-19T05:00:00Z","v":134728,"vw":2.307934},{"c":2.21,"h":2.39,"l":2.16,"n":1244,"o":2.31,"t":"2026-02-20T05:00:00Z","v":73333,"vw":2.261888},{"c":1.76,"h":2.18,"l":1.76,"n":1112,"o":2.15,"t":"2026-02-23T05:00:00Z","v":117903,"vw":1.860119},{"c":1.64,"h":1.79,"l":1.64,"n":715,"o":1.79,"t":"2026-02-24T05:00:00Z","v":56999,"vw":1.721648},{"c":1.59,"h":1.658,"l":1.4301,"n":2752,"o":1.63,"t":"2026-02-25T05:00:00Z","v":181577,"vw":1.522707},{"c":2.34,"h":2.405,"l":1.6,"n":9972,"o":1.6,"t":"2026-02-26T05:00:00Z","v":1545588,"vw":2.205033},{"c":1.68,"h":2.24,"l":1.68,"n":4553,"o":2.22,"t":"2026-02-27T05:00:00Z","v":509752,"vw":1.85224},{"c":1.52,"h":1.59,"l":1.465,"n":2664,"o":1.51,"t":"2026-03-02T05:00:00Z","v":283861,"vw":1.524102},{"c":1.59,"h":1.66,"l":1.4622,"n":1681,"o":1.47,"t":"2026-03-03T05:00:00Z","v":131974,"vw":1.558355},{"c":1.76,"h":2.13,"l":1.53,"n":7928,"o":1.65,"t":"2026-03-04T05:00:00Z","v":970217,"vw":1.91836},{"c":1.6,"h":1.84,"l":1.57,"n":2577,"o":1.7,"t":"2026-03-05T05:00:00Z","v":250317,"vw":1.645864},{"c":1.77,"h":1.84,"l":1.56,"n":2521,"o":1.56,"t":"2026-03-06T05:00:00Z","v":215345,"vw":1.740318},{"c":1.67,"h":1.7699,"l":1.59,"n":1893,"o":1.76,"t":"2026-03-09T04:00:00Z","v":196224,"vw":1.643612},{"c":1.61,"h":1.705,"l":1.6,"n":1180,"o":1.62,"t":"2026-03-10T04:00:00Z","v":95200,"vw":1.630158},{"c":1.56,"h":1.64,"l":1.51,"n":2219,"o":1.64,"t":"2026-03-11T04:00:00Z","v":175880,"vw":1.556536},{"c":1.5,"h":1.6302,"l":1.49,"n":2242,"o":1.58,"t":"2026-03-12T04:00:00Z","v":157576,"vw":1.5415},{"c":1.75,"h":1.96,"l":1.482,"n":10768,"o":1.49,"t":"2026-03-13T04:00:00Z","v":1426313,"vw":1.828787},{"c":1.65,"h":1.8016,"l":1.595,"n":3352,"o":1.73,"t":"2026-03-16T04:00:00Z","v":227345,"vw":1.656417},{"c":1.57,"h":1.6696,"l":1.5003,"n":2773,"o":1.64,"t":"2026-03-17T04:00:00Z","v":177396,"vw":1.576561},{"c":1.47,"h":1.58,"l":1.42,"n":3170,"o":1.57,"t":"2026-03-18T04:00:00Z","v":322343,"vw":1.481066},{"c":1.36,"h":1.45,"l":1.205,"n":3053,"o":1.42,"t":"2026-03-19T04:00:00Z","v":311175,"vw":1.310114},{"c":1.22,"h":1.34,"l":1.2,"n":2146,"o":1.34,"t":"2026-03-20T04:00:00Z","v":1947394,"vw":1.22147},{"c":1.39,"h":1.58,"l":1.242,"n":4021,"o":1.29,"t":"2026-03-23T04:00:00Z","v":545058,"vw":1.463593},{"c":1.32,"h":1.4074,"l":1.3,"n":1957,"o":1.35,"t":"2026-03-24T04:00:00Z","v":237985,"vw":1.353714},{"c":1.38,"h":1.415,"l":1.32,"n":1946,"o":1.39,"t":"2026-03-25T04:00:00Z","v":202561,"vw":1.372178},{"c":1.37,"h":1.4267,"l":1.32,"n":2018,"o":1.39,"t":"2026-03-26T04:00:00Z","v":159940,"vw":1.352652},{"c":1.37,"h":1.42,"l":1.3,"n":2192,"o":1.36,"t":"2026-03-27T04:00:00Z","v":164922,"vw":1.365007},{"c":1.49,"h":1.58,"l":1.3301,"n":2446,"o":1.4,"t":"2026-03-30T04:00:00Z","v":239622,"vw":1.486893},{"c":1.66,"h":1.755,"l":1.49,"n":2228,"o":1.55,"t":"2026-03-31T04:00:00Z","v":284182,"vw":1.660135},{"c":1.68,"h":1.75,"l":1.55,"n":2408,"o":1.7,"t":"2026-04-01T04:00:00Z","v":168096,"vw":1.681376},{"c":1.66,"h":1.75,"l":1.59,"n":1644,"o":1.6,"t":"2026-04-02T04:00:00Z","v":166812,"vw":1.693129},{"c":1.59,"h":1.78,"l":1.56,"n":1449,"o":1.67,"t":"2026-04-06T04:00:00Z","v":161852,"vw":1.634573},{"c":1.59,"h":1.6993,"l":1.5504,"n":1770,"o":1.6,"t":"2026-04-07T04:00:00Z","v":115703,"vw":1.608819},{"c":1.66,"h":1.78,"l":1.6407,"n":1065,"o":1.65,"t":"2026-04-08T04:00:00Z","v":104799,"vw":1.697549},{"c":1.69,"h":1.73,"l":1.64,"n":1058,"o":1.65,"t":"2026-04-09T04:00:00Z","v":81704,"vw":1.687852},{"c":1.66,"h":1.73,"l":1.64,"n":1504,"o":1.67,"t":"2026-04-10T04:00:00Z","v":105717,"vw":1.673023},{"c":1.83,"h":1.88,"l":1.63,"n":1674,"o":1.64,"t":"2026-04-13T04:00:00Z","v":241086,"vw":1.785804},{"c":1.79,"h":1.89,"l":1.78,"n":1100,"o":1.81,"t":"2026-04-14T04:00:00Z","v":82121,"vw":1.827408},{"c":1.8,"h":1.9,"l":1.8,"n":1046,"o":1.8,"t":"2026-04-15T04:00:00Z","v":90391,"vw":1.837606},{"c":1.87,"h":1.87,"l":1.72,"n":1736,"o":1.81,"t":"2026-04-16T04:00:00Z","v":136941,"vw":1.804036},{"c":2.02,"h":2.215,"l":1.89,"n":3615,"o":1.91,"t":"2026-04-17T04:00:00Z","v":322025,"vw":2.084467},{"c":1.92,"h":2.2799,"l":1.91,"n":2932,"o":2,"t":"2026-04-20T04:00:00Z","v":278676,"vw":2.063112},{"c":1.83,"h":2.15,"l":1.82,"n":1733,"o":1.93,"t":"2026-04-21T04:00:00Z","v":178735,"vw":1.94167},{"c":2.02,"h":2.05,"l":1.8408,"n":1155,"o":1.88,"t":"2026-04-22T04:00:00Z","v":77979,"vw":1.982189},{"c":1.91,"h":2.005,"l":1.91,"n":832,"o":2,"t":"2026-04-23T04:00:00Z","v":84506,"vw":1.955161},{"c":2.04,"h":2.1392,"l":1.91,"n":1084,"o":1.96,"t":"2026-04-24T04:00:00Z","v":90882,"vw":2.030604},{"c":1.97,"h":2.0999,"l":1.94,"n":674,"o":2.01,"t":"2026-04-27T04:00:00Z","v":44248,"vw":1.978352},{"c":2.03,"h":2.0946,"l":1.9545,"n":985,"o":2,"t":"2026-04-28T04:00:00Z","v":76654,"vw":2.039033},{"c":1.82,"h":2,"l":1.8,"n":976,"o":1.99,"t":"2026-04-29T04:00:00Z","v":63627,"vw":1.869717},{"c":1.82,"h":1.8908,"l":1.81,"n":897,"o":1.85,"t":"2026-04-30T04:00:00Z","v":66797,"vw":1.844705},{"c":1.78,"h":1.88,"l":1.78,"n":1121,"o":1.82,"t":"2026-05-01T04:00:00Z","v":74802,"vw":1.815312},{"c":1.67,"h":1.85,"l":1.67,"n":1725,"o":1.85,"t":"2026-05-04T04:00:00Z","v":109704,"vw":1.731605},{"c":1.77,"h":1.97,"l":1.72,"n":2246,"o":1.8,"t":"2026-05-05T04:00:00Z","v":168006,"vw":1.805993},{"c":1.74,"h":1.7799,"l":1.67,"n":1499,"o":1.74,"t":"2026-05-06T04:00:00Z","v":99632,"vw":1.720861},{"c":1.67,"h":1.785,"l":1.67,"n":1222,"o":1.72,"t":"2026-05-07T04:00:00Z","v":132302,"vw":1.70918},{"c":1.65,"h":1.825,"l":1.64,"n":1868,"o":1.66,"t":"2026-05-08T04:00:00Z","v":206113,"vw":1.716789},{"c":1.52,"h":1.6812,"l":1.47,"n":1311,"o":1.66,"t":"2026-05-11T04:00:00Z","v":157960,"vw":1.531331},{"c":1.39,"h":1.55,"l":1.3805,"n":1527,"o":1.55,"t":"2026-05-12T04:00:00Z","v":140030,"vw":1.42015},{"c":1.44,"h":1.51,"l":1.39,"n":997,"o":1.39,"t":"2026-05-13T04:00:00Z","v":69968,"vw":1.441141},{"c":1.46,"h":1.5652,"l":1.4,"n":1373,"o":1.46,"t":"2026-05-14T04:00:00Z","v":169884,"vw":1.466349},{"c":1.42,"h":1.48,"l":1.4,"n":955,"o":1.4,"t":"2026-05-15T04:00:00Z","v":52981,"vw":1.431615},{"c":1.29,"h":1.5199,"l":1.275,"n":1157,"o":1.41,"t":"2026-05-18T04:00:00Z","v":126325,"vw":1.340102},{"c":1.33,"h":1.43,"l":1.28,"n":1380,"o":1.28,"t":"2026-05-19T04:00:00Z","v":111489,"vw":1.357572},{"c":1.37,"h":1.3989,"l":1.29,"n":1766,"o":1.34,"t":"2026-05-20T04:00:00Z","v":105373,"vw":1.335429},{"c":1.42,"h":1.43,"l":1.3,"n":1612,"o":1.37,"t":"2026-05-21T04:00:00Z","v":113730,"vw":1.351412},{"c":1.39,"h":1.48,"l":1.34,"n":1133,"o":1.46,"t":"2026-05-22T04:00:00Z","v":219022,"vw":1.389639},{"c":1.44,"h":1.48,"l":1.31,"n":1680,"o":1.37,"t":"2026-05-26T04:00:00Z","v":261072,"vw":1.404772},{"c":1.52,"h":1.55,"l":1.42,"n":2232,"o":1.42,"t":"2026-05-27T04:00:00Z","v":274716,"vw":1.518833},{"c":1.5,"h":1.59,"l":1.5,"n":2035,"o":1.52,"t":"2026-05-28T04:00:00Z","v":156025,"vw":1.509103},{"c":1.41,"h":1.5,"l":1.4,"n":1072,"o":1.49,"t":"2026-05-29T04:00:00Z","v":114184,"vw":1.447882},{"c":1.45,"h":1.5,"l":1.39,"n":1405,"o":1.43,"t":"2026-06-01T04:00:00Z","v":135748,"vw":1.433738},{"c":1.39,"h":1.46,"l":1.37,"n":1331,"o":1.44,"t":"2026-06-02T04:00:00Z","v":65305,"vw":1.396868},{"c":1.29,"h":1.38,"l":1.27,"n":1722,"o":1.36,"t":"2026-06-03T04:00:00Z","v":143836,"vw":1.296476},{"c":1.3,"h":1.3499,"l":1.2703,"n":1111,"o":1.3,"t":"2026-06-04T04:00:00Z","v":85501,"vw":1.311904},{"c":1.2,"h":1.33,"l":1.19,"n":1217,"o":1.33,"t":"2026-06-05T04:00:00Z","v":90425,"vw":1.245122},{"c":1.17,"h":1.27,"l":1.15,"n":1705,"o":1.26,"t":"2026-06-08T04:00:00Z","v":139240,"vw":1.192142},{"c":1.15,"h":1.26,"l":1.12,"n":1440,"o":1.26,"t":"2026-06-09T04:00:00Z","v":102139,"vw":1.168849},{"c":1.19,"h":1.245,"l":1.13,"n":1451,"o":1.16,"t":"2026-06-10T04:00:00Z","v":91790,"vw":1.193544},{"c":1.18,"h":1.21,"l":1.1308,"n":794,"o":1.21,"t":"2026-06-11T04:00:00Z","v":78735,"vw":1.163924},{"c":1.19,"h":1.24,"l":1.17,"n":981,"o":1.17,"t":"2026-06-12T04:00:00Z","v":68484,"vw":1.209555},{"c":1.21,"h":1.2499,"l":1.205,"n":1122,"o":1.23,"t":"2026-06-15T04:00:00Z","v":71201,"vw":1.218936},{"c":1.21,"h":1.24,"l":1.19,"n":945,"o":1.24,"t":"2026-06-16T04:00:00Z","v":77977,"vw":1.208456},{"c":1.15,"h":1.275,"l":1.15,"n":1497,"o":1.22,"t":"2026-06-17T04:00:00Z","v":123951,"vw":1.219764},{"c":1.13,"h":1.16,"l":1.1,"n":1204,"o":1.15,"t":"2026-06-18T04:00:00Z","v":148389,"vw":1.127335},{"c":1.09,"h":1.15,"l":1.08,"n":2236,"o":1.12,"t":"2026-06-22T04:00:00Z","v":124057,"vw":1.102284},{"c":1.03,"h":1.09,"l":1.03,"n":1137,"o":1.07,"t":"2026-06-23T04:00:00Z","v":84009,"vw":1.054938},{"c":1.01,"h":1.0706,"l":1,"n":1124,"o":1.03,"t":"2026-06-24T04:00:00Z","v":109319,"vw":1.010049},{"c":1.01,"h":1.05,"l":0.9901,"n":1139,"o":1.04,"t":"2026-06-25T04:00:00Z","v":91923,"vw":1.024043},{"c":1.38,"h":1.83,"l":1.02,"n":20471,"o":1.02,"t":"2026-06-26T04:00:00Z","v":4237871,"vw":1.406794},{"c":1.26,"h":1.4239,"l":1.24,"n":4121,"o":1.27,"t":"2026-06-29T04:00:00Z","v":655820,"vw":1.305327},{"c":1.12,"h":1.24,"l":1.11,"n":1957,"o":1.24,"t":"2026-06-30T04:00:00Z","v":312376,"vw":1.145275},{"c":1.11,"h":1.205,"l":1.11,"n":1037,"o":1.135,"t":"2026-07-01T04:00:00Z","v":160667,"vw":1.155764},{"c":1.05,"h":1.13,"l":0.9911,"n":1432,"o":1.13,"t":"2026-07-02T04:00:00Z","v":208104,"vw":1.039378},{"c":1.04,"h":1.12,"l":1.0104,"n":1157,"o":1.02,"t":"2026-07-06T04:00:00Z","v":135941,"vw":1.058935},{"c":0.9198,"h":1.02,"l":0.9001,"n":3332,"o":1.02,"t":"2026-07-07T04:00:00Z","v":468338,"vw":0.948667},{"c":0.8012,"h":0.9101,"l":0.77,"n":4394,"o":0.9054,"t":"2026-07-08T04:00:00Z","v":591117,"vw":0.810513},{"c":0.7087,"h":0.81,"l":0.68,"n":5092,"o":0.8015,"t":"2026-07-09T04:00:00Z","v":583498,"vw":0.710988},{"c":0.6955,"h":0.74,"l":0.6602,"n":3088,"o":0.7,"t":"2026-07-10T04:00:00Z","v":502677,"vw":0.69992},{"c":0.7127,"h":0.7599,"l":0.6754,"n":2172,"o":0.6999,"t":"2026-07-13T04:00:00Z","v":328338,"vw":0.729904},{"c":0.7218,"h":0.7486,"l":0.6895,"n":1594,"o":0.71,"t":"2026-07-14T04:00:00Z","v":172717,"vw":0.71349},{"c":0.6483,"h":0.72,"l":0.6483,"n":1509,"o":0.7,"t":"2026-07-15T04:00:00Z","v":190204,"vw":0.68222},{"c":0.7299,"h":0.9191,"l":0.6645,"n":18037,"o":0.6645,"t":"2026-07-16T04:00:00Z","v":6425999,"vw":0.791721},{"c":0.6944,"h":0.725,"l":0.66,"n":3014,"o":0.7124,"t":"2026-07-17T04:00:00Z","v":446482,"vw":0.685014},{"c":0.8246,"h":0.85,"l":0.663,"n":3089,"o":0.6634,"t":"2026-07-20T04:00:00Z","v":563749,"vw":0.771978},{"c":0.8506,"h":0.925,"l":0.7364,"n":2541,"o":0.925,"t":"2026-07-21T04:00:00Z","v":527234,"vw":0.830889},{"c":0.909,"h":0.94,"l":0.8571,"n":2495,"o":0.869,"t":"2026-07-22T04:00:00Z","v":402027,"vw":0.893331},{"c":0.77,"h":0.925,"l":0.77,"n":14284,"o":0.925,"t":"2026-07-23T04:00:00Z","v":2077583,"vw":0.856634},{"c":1.46,"h":1.77,"l":1.23,"n":379934,"o":1.265,"t":"2026-07-24T04:00:00Z","v":104996494,"vw":1.496487},{"c":2.43,"h":3.57,"l":1.55,"n":413396,"o":1.6,"t":"2026-07-27T04:00:00Z","v":75558611,"vw":2.73855},{"c":1.95,"h":3.15,"l":1.8301,"n":149594,"o":2.97,"t":"2026-07-28T04:00:00Z","v":29695287,"vw":2.607202},{"c":2.59,"h":2.6499,"l":2.07,"n":60564,"o":2.15,"t":"2026-07-29T04:00:00Z","v":10709314,"vw":2.365041},{"c":2.06,"h":2.77,"l":1.83,"n":24989,"o":2.73,"t":"2026-07-30T04:00:00Z","v":5725377,"vw":2.171782},{"c":1.81,"h":2.2483,"l":1.72,"n":17587,"o":2.07,"t":"2026-07-31T04:00:00Z","v":3147141,"vw":1.974452},{"c":1.68,"h":1.83,"l":1.5701,"n":11095,"o":1.68,"t":"2026-08-03T04:00:00Z","v":1539760,"vw":1.706292},{"c":1.42,"h":1.66,"l":1.315,"n":9513,"o":1.66,"t":"2026-08-04T04:00:00Z","v":1658405,"vw":1.414687},{"c":1.24,"h":1.45,"l":1.24,"n":6089,"o":1.43,"t":"2026-08-05T04:00:00Z","v":892742,"vw":1.320478},{"c":1.11,"h":1.3162,"l":1.11,"n":3303,"o":1.24,"t":"2026-08-06T04:00:00Z","v":606409,"vw":1.195962},{"c":1.08,"h":1.2194,"l":1.065,"n":9494,"o":1.14,"t":"2026-08-07T04:00:00Z","v":796907,"vw":1.119828},{"c":1.13,"h":1.18,"l":1.01,"n":9131,"o":1.06,"t":"2026-08-10T04:00:00Z","v":1227058,"vw":1.073495},{"c":1.16,"h":1.2,"l":1.075,"n":4796,"o":1.15,"t":"2026-08-11T04:00:00Z","v":506602,"vw":1.130388},{"c":1.12,"h":1.16,"l":1.06,"n":5635,"o":1.15,"t":"2026-08-12T04:00:00Z","v":525203,"vw":1.095375},{"c":1.25,"h":1.38,"l":1.11,"n":7474,"o":1.12,"t":"2026-08-13T04:00:00Z","v":1557781,"vw":1.267513},{"c":1.2,"h":1.43,"l":1.14,"n":6818,"o":1.25,"t":"2026-08-14T04:00:00Z","v":1072893,"vw":1.256023},{"c":1.15,"h":1.18,"l":1.1,"n":2862,"o":1.18,"t":"2026-08-17T04:00:00Z","v":415529,"vw":1.134199},{"c":1.24,"h":1.29,"l":1.1,"n":3651,"o":1.1,"t":"2026-08-18T04:00:00Z","v":782956,"vw":1.221787},{"c":1.14,"h":1.21,"l":1.115,"n":2174,"o":1.17,"t":"2026-08-19T04:00:00Z","v":346531,"vw":1.152003},{"c":1.13,"h":1.15,"l":1.08,"n":1757,"o":1.13,"t":"2026-08-20T04:00:00Z","v":300173,"vw":1.116032},{"c":1.2,"h":1.24,"l":1.1,"n":2603,"o":1.12,"t":"2026-08-21T04:00:00Z","v":409280,"vw":1.176693},{"c":1.27,"h":1.3,"l":1.14,"n":3311,"o":1.17,"t":"2026-08-24T04:00:00Z","v":495376,"vw":1.230873},{"c":1.23,"h":1.275,"l":1.21,"n":2283,"o":1.25,"t":"2026-08-25T04:00:00Z","v":285251,"vw":1.235262},{"c":1.37,"h":1.44,"l":1.2252,"n":5826,"o":1.28,"t":"2026-08-26T04:00:00Z","v":1090608,"vw":1.374864},{"c":1.36,"h":1.62,"l":1.32,"n":5242,"o":1.38,"t":"2026-08-27T04:00:00Z","v":983585,"vw":1.453202},{"c":1.35,"h":1.45,"l":1.33,"n":4922,"o":1.39,"t":"2026-08-28T04:00:00Z","v":447474,"vw":1.376078},{"c":1.22,"h":1.32,"l":1.1807,"n":1966,"o":1.3,"t":"2026-08-31T04:00:00Z","v":303808,"vw":1.243711},{"c":1.14,"h":1.1994,"l":1.1201,"n":1195,"o":1.19,"t":"2026-09-01T04:00:00Z","v":232089,"vw":1.142188},{"c":1.2,"h":1.22,"l":1.13,"n":1518,"o":1.17,"t":"2026-09-02T04:00:00Z","v":224392,"vw":1.174301},{"c":1.15,"h":1.22,"l":1.14,"n":961,"o":1.17,"t":"2026-09-03T04:00:00Z","v":154950,"vw":1.163312},{"c":1.28,"h":1.405,"l":1.15,"n":6314,"o":1.15,"t":"2026-09-04T04:00:00Z","v":1038222,"vw":1.313875},{"c":1.23,"h":1.28,"l":1.2,"n":2552,"o":1.28,"t":"2026-09-08T04:00:00Z","v":260381,"vw":1.234197},{"c":1.14,"h":1.23,"l":1.14,"n":1985,"o":1.22,"t":"2026-09-09T04:00:00Z","v":301596,"vw":1.16086},{"c":1.13,"h":1.15,"l":1.09,"n":1858,"o":1.14,"t":"2026-09-10T04:00:00Z","v":236718,"vw":1.125136},{"c":1.14,"h":1.18,"l":1.13,"n":1746,"o":1.18,"t":"2026-09-11T04:00:00Z","v":194956,"vw":1.149708},{"c":1.1,"h":1.19,"l":1.09,"n":2294,"o":1.19,"t":"2026-09-14T04:00:00Z","v":261525,"vw":1.114611},{"c":1.12,"h":1.13,"l":1.07,"n":989,"o":1.1,"t":"2026-09-15T04:00:00Z","v":133775,"vw":1.092535},{"c":1.19,"h":1.28,"l":1.135,"n":4720,"o":1.14,"t":"2026-09-16T04:00:00Z","v":862143,"vw":1.228923},{"c":1.42,"h":1.53,"l":1.2,"n":6976,"o":1.2,"t":"2026-09-17T04:00:00Z","v":1374014,"vw":1.425116},{"c":1.63,"h":1.7697,"l":1.45,"n":10980,"o":1.49,"t":"2026-09-18T04:00:00Z","v":2284121,"vw":1.654665},{"c":1.53,"h":1.6692,"l":1.37,"n":3059,"o":1.65,"t":"2026-09-21T04:00:00Z","v":554905,"vw":1.483868},{"c":1.45,"h":1.5437,"l":1.4,"n":1681,"o":1.5,"t":"2026-09-22T04:00:00Z","v":330169,"vw":1.476444},{"c":1.36,"h":1.48,"l":1.335,"n":1896,"o":1.41,"t":"2026-09-23T04:00:00Z","v":312963,"vw":1.399805},{"c":1.41,"h":1.43,"l":1.28,"n":1887,"o":1.32,"t":"2026-09-24T04:00:00Z","v":313934,"vw":1.352759},{"c":1.5,"h":1.53,"l":1.3595,"n":1379,"o":1.39,"t":"2026-09-25T04:00:00Z","v":186971,"vw":1.444623},{"c":1.56,"h":1.58,"l":1.3788,"n":1524,"o":1.48,"t":"2026-09-28T04:00:00Z","v":173673,"vw":1.509534},{"c":1.62,"h":1.69,"l":1.49,"n":2107,"o":1.55,"t":"2026-09-29T04:00:00Z","v":299719,"vw":1.623489},{"c":1.53,"h":1.63,"l":1.52,"n":1248,"o":1.59,"t":"2026-09-30T04:00:00Z","v":132065,"vw":1.577273},{"c":1.55,"h":1.625,"l":1.5,"n":1468,"o":1.57,"t":"2026-10-01T04:00:00Z","v":119804,"vw":1.566548},{"c":1.57,"h":1.585,"l":1.47,"n":1797,"o":1.54,"t":"2026-10-02T04:00:00Z","v":210559,"vw":1.528336},{"c":1.47,"h":1.5895,"l":1.45,"n":1078,"o":1.53,"t":"2026-10-05T04:00:00Z","v":120864,"vw":1.50344},{"c":1.63,"h":1.675,"l":1.48,"n":2199,"o":1.48,"t":"2026-10-06T04:00:00Z","v":241221,"vw":1.629153},{"c":1.59,"h":1.64,"l":1.5,"n":2507,"o":1.62,"t":"2026-10-07T04:00:00Z","v":190030,"vw":1.587446},{"c":1.47,"h":1.56,"l":1.47,"n":1150,"o":1.55,"t":"2026-10-08T04:00:00Z","v":189122,"vw":1.507659},{"c":1.61,"h":1.65,"l":1.48,"n":1401,"o":1.49,"t":"2026-10-09T04:00:00Z","v":179620,"vw":1.554705},{"c":1.68,"h":1.7471,"l":1.49,"n":2233,"o":1.59,"t":"2026-10-12T04:00:00Z","v":319871,"vw":1.681071},{"c":1.56,"h":1.65,"l":1.56,"n":1326,"o":1.63,"t":"2026-10-13T04:00:00Z","v":110351,"vw":1.594411},{"c":1.57,"h":1.6,"l":1.53,"n":1300,"o":1.56,"t":"2026-10-14T04:00:00Z","v":122646,"vw":1.567093},{"c":1.64,"h":1.655,"l":1.54,"n":1656,"o":1.57,"t":"2026-10-15T04:00:00Z","v":217616,"vw":1.579527},{"c":1.55,"h":1.63,"l":1.545,"n":1749,"o":1.63,"t":"2026-10-16T04:00:00Z","v":135271,"vw":1.576081},{"c":1.55,"h":1.615,"l":1.55,"n":1486,"o":1.59,"t":"2026-10-19T04:00:00Z","v":116361,"vw":1.576544},{"c":1.63,"h":1.64,"l":1.53,"n":925,"o":1.55,"t":"2026-10-20T04:00:00Z","v":81259,"vw":1.592776},{"c":1.64,"h":1.675,"l":1.59,"n":934,"o":1.6,"t":"2026-10-21T04:00:00Z","v":63270,"vw":1.634288},{"c":1.66,"h":1.73,"l":1.5944,"n":839,"o":1.61,"t":"2026-10-22T04:00:00Z","v":80587,"vw":1.66779},{"c":1.65,"h":1.68,"l":1.59,"n":1300,"o":1.61,"t":"2026-10-23T04:00:00Z","v":116056,"vw":1.634436},{"c":1.68,"h":1.68,"l":1.48,"n":2219,"o":1.56,"t":"2026-10-26T04:00:00Z","v":270813,"vw":1.587175},{"c":1.86,"h":1.86,"l":1.59,"n":2060,"o":1.61,"t":"2026-10-27T04:00:00Z","v":317781,"vw":1.734205},{"c":1.6,"h":1.86,"l":1.6,"n":2718,"o":1.71,"t":"2026-10-28T04:00:00Z","v":417732,"vw":1.719625},{"c":0.9001,"h":1.51,"l":0.87,"n":8169,"o":1.5,"t":"2026-10-29T04:00:00Z","v":2531995,"vw":0.947249},{"c":0.66,"h":0.9057,"l":0.66,"n":2680,"o":0.8632,"t":"2026-10-30T04:00:00Z","v":667706,"vw":0.752488},{"c":0.6117,"h":0.73,"l":0.59,"n":1952,"o":0.6926,"t":"2026-11-02T05:00:00Z","v":353723,"vw":0.645572},{"c":0.6021,"h":0.6311,"l":0.56,"n":2045,"o":0.6,"t":"2026-11-03T05:00:00Z","v":269648,"vw":0.594279}],"volatilityBars":[{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-16T09:00:00Z","v":300,"vw":1.6},{"c":1.61,"h":1.61,"l":1.61,"n":11,"o":1.61,"t":"2026-10-16T09:15:00Z","v":321,"vw":1.61},{"c":1.65,"h":1.65,"l":1.65,"n":7,"o":1.65,"t":"2026-10-16T11:30:00Z","v":175,"vw":1.65},{"c":1.65,"h":1.65,"l":1.65,"n":2,"o":1.65,"t":"2026-10-16T11:45:00Z","v":185,"vw":1.65},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-16T12:15:00Z","v":100,"vw":1.65},{"c":1.61,"h":1.63,"l":1.61,"n":77,"o":1.63,"t":"2026-10-16T13:30:00Z","v":3612,"vw":1.627833},{"c":1.63,"h":1.63,"l":1.605,"n":52,"o":1.605,"t":"2026-10-16T13:45:00Z","v":1058,"vw":1.621667},{"c":1.625,"h":1.63,"l":1.62,"n":64,"o":1.62,"t":"2026-10-16T14:00:00Z","v":4328,"vw":1.627716},{"c":1.6099,"h":1.625,"l":1.6099,"n":30,"o":1.625,"t":"2026-10-16T14:15:00Z","v":4222,"vw":1.619371},{"c":1.595,"h":1.61,"l":1.595,"n":21,"o":1.61,"t":"2026-10-16T14:30:00Z","v":1288,"vw":1.60125},{"c":1.575,"h":1.595,"l":1.575,"n":118,"o":1.595,"t":"2026-10-16T15:00:00Z","v":27952,"vw":1.589307},{"c":1.565,"h":1.5799,"l":1.565,"n":46,"o":1.575,"t":"2026-10-16T15:15:00Z","v":3288,"vw":1.571875},{"c":1.575,"h":1.575,"l":1.55,"n":84,"o":1.555,"t":"2026-10-16T15:30:00Z","v":5882,"vw":1.556863},{"c":1.55,"h":1.57,"l":1.55,"n":19,"o":1.57,"t":"2026-10-16T15:45:00Z","v":1411,"vw":1.560833},{"c":1.555,"h":1.555,"l":1.5512,"n":12,"o":1.555,"t":"2026-10-16T16:00:00Z","v":629,"vw":1.554224},{"c":1.555,"h":1.555,"l":1.55,"n":42,"o":1.555,"t":"2026-10-16T16:15:00Z","v":7405,"vw":1.552071},{"c":1.565,"h":1.575,"l":1.545,"n":113,"o":1.55,"t":"2026-10-16T16:30:00Z","v":14693,"vw":1.55618},{"c":1.57,"h":1.57,"l":1.57,"n":4,"o":1.57,"t":"2026-10-16T16:45:00Z","v":127,"vw":1.57},{"c":1.585,"h":1.585,"l":1.565,"n":51,"o":1.565,"t":"2026-10-16T17:00:00Z","v":3620,"vw":1.576246},{"c":1.585,"h":1.585,"l":1.585,"n":3,"o":1.585,"t":"2026-10-16T17:15:00Z","v":106,"vw":1.585},{"c":1.585,"h":1.59,"l":1.58,"n":13,"o":1.58,"t":"2026-10-16T17:30:00Z","v":1464,"vw":1.581918},{"c":1.5899,"h":1.5899,"l":1.58,"n":22,"o":1.58,"t":"2026-10-16T17:45:00Z","v":1966,"vw":1.586026},{"c":1.59,"h":1.59,"l":1.585,"n":9,"o":1.585,"t":"2026-10-16T18:00:00Z","v":497,"vw":1.58625},{"c":1.595,"h":1.605,"l":1.59,"n":30,"o":1.59,"t":"2026-10-16T18:15:00Z","v":2441,"vw":1.594214},{"c":1.605,"h":1.61,"l":1.6,"n":38,"o":1.6,"t":"2026-10-16T18:30:00Z","v":1662,"vw":1.608174},{"c":1.605,"h":1.61,"l":1.605,"n":21,"o":1.605,"t":"2026-10-16T18:45:00Z","v":707,"vw":1.605833},{"c":1.6,"h":1.615,"l":1.6,"n":69,"o":1.605,"t":"2026-10-16T19:00:00Z","v":5172,"vw":1.608297},{"c":1.5786,"h":1.5998,"l":1.575,"n":33,"o":1.5998,"t":"2026-10-16T19:30:00Z","v":2297,"vw":1.586317},{"c":1.55,"h":1.575,"l":1.55,"n":183,"o":1.575,"t":"2026-10-16T19:45:00Z","v":21954,"vw":1.556992},{"c":1.55,"h":1.55,"l":1.55,"n":7,"o":1.55,"t":"2026-10-16T20:00:00Z","v":11063,"vw":1.55},{"c":1.55,"h":1.55,"l":1.55,"n":15,"o":1.55,"t":"2026-10-16T20:15:00Z","v":1517,"vw":1.55},{"c":1.5401,"h":1.5401,"l":1.5401,"n":3,"o":1.5401,"t":"2026-10-16T20:45:00Z","v":200,"vw":1.5401},{"c":1.56,"h":1.56,"l":1.56,"n":2,"o":1.56,"t":"2026-10-19T09:30:00Z","v":2054,"vw":1.56},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-19T10:15:00Z","v":200,"vw":1.56},{"c":1.55,"h":1.55,"l":1.55,"n":13,"o":1.55,"t":"2026-10-19T10:30:00Z","v":749,"vw":1.55},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-10-19T11:00:00Z","v":1873,"vw":1.58},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-19T11:15:00Z","v":108,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":8,"o":1.59,"t":"2026-10-19T13:15:00Z","v":346,"vw":1.59},{"c":1.56,"h":1.61,"l":1.55,"n":117,"o":1.59,"t":"2026-10-19T13:30:00Z","v":16417,"vw":1.582283},{"c":1.555,"h":1.5699,"l":1.55,"n":28,"o":1.5699,"t":"2026-10-19T13:45:00Z","v":1599,"vw":1.557417},{"c":1.57,"h":1.57,"l":1.555,"n":41,"o":1.555,"t":"2026-10-19T14:00:00Z","v":2595,"vw":1.560625},{"c":1.6,"h":1.6,"l":1.59,"n":20,"o":1.59,"t":"2026-10-19T14:15:00Z","v":724,"vw":1.5975},{"c":1.595,"h":1.595,"l":1.5905,"n":17,"o":1.5905,"t":"2026-10-19T14:30:00Z","v":3001,"vw":1.591126},{"c":1.595,"h":1.595,"l":1.5903,"n":8,"o":1.595,"t":"2026-10-19T14:45:00Z","v":398,"vw":1.592807},{"c":1.605,"h":1.605,"l":1.5993,"n":36,"o":1.5999,"t":"2026-10-19T15:00:00Z","v":4651,"vw":1.600047},{"c":1.595,"h":1.615,"l":1.595,"n":52,"o":1.605,"t":"2026-10-19T15:15:00Z","v":8919,"vw":1.610063},{"c":1.58,"h":1.585,"l":1.57,"n":23,"o":1.58,"t":"2026-10-19T15:30:00Z","v":1298,"vw":1.580432},{"c":1.575,"h":1.58,"l":1.575,"n":2,"o":1.58,"t":"2026-10-19T15:45:00Z","v":200,"vw":1.5775},{"c":1.57,"h":1.57,"l":1.57,"n":5,"o":1.57,"t":"2026-10-19T16:00:00Z","v":203,"vw":1.57},{"c":1.58,"h":1.58,"l":1.575,"n":17,"o":1.575,"t":"2026-10-19T16:15:00Z","v":1104,"vw":1.579359},{"c":1.585,"h":1.585,"l":1.585,"n":5,"o":1.585,"t":"2026-10-19T16:45:00Z","v":260,"vw":1.585},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-19T17:00:00Z","v":400,"vw":1.57},{"c":1.565,"h":1.58,"l":1.565,"n":30,"o":1.58,"t":"2026-10-19T17:15:00Z","v":8582,"vw":1.57},{"c":1.57,"h":1.57,"l":1.57,"n":2,"o":1.57,"t":"2026-10-19T17:30:00Z","v":200,"vw":1.57},{"c":1.56,"h":1.565,"l":1.56,"n":20,"o":1.56,"t":"2026-10-19T17:45:00Z","v":858,"vw":1.561},{"c":1.565,"h":1.565,"l":1.5502,"n":25,"o":1.555,"t":"2026-10-19T18:00:00Z","v":1403,"vw":1.557405},{"c":1.5606,"h":1.5606,"l":1.5606,"n":3,"o":1.5606,"t":"2026-10-19T18:15:00Z","v":254,"vw":1.5606},{"c":1.5642,"h":1.57,"l":1.56,"n":10,"o":1.56,"t":"2026-10-19T18:30:00Z","v":1748,"vw":1.567211},{"c":1.56,"h":1.57,"l":1.56,"n":6,"o":1.57,"t":"2026-10-19T18:45:00Z","v":825,"vw":1.568333},{"c":1.56,"h":1.57,"l":1.56,"n":7,"o":1.5699,"t":"2026-10-19T19:00:00Z","v":546,"vw":1.56794},{"c":1.565,"h":1.575,"l":1.56,"n":79,"o":1.56,"t":"2026-10-19T19:15:00Z","v":2263,"vw":1.567194},{"c":1.56,"h":1.565,"l":1.56,"n":13,"o":1.565,"t":"2026-10-19T19:30:00Z","v":426,"vw":1.5625},{"c":1.56,"h":1.57,"l":1.56,"n":285,"o":1.5601,"t":"2026-10-19T19:45:00Z","v":13269,"vw":1.565793},{"c":1.55,"h":1.55,"l":1.55,"n":9,"o":1.55,"t":"2026-10-19T20:00:00Z","v":33352,"vw":1.55},{"c":1.5515,"h":1.5515,"l":1.5515,"n":2,"o":1.5515,"t":"2026-10-19T21:00:00Z","v":879,"vw":1.5515},{"c":1.58,"h":1.58,"l":1.58,"n":5,"o":1.58,"t":"2026-10-20T08:00:00Z","v":138,"vw":1.58},{"c":1.55,"h":1.55,"l":1.53,"n":45,"o":1.55,"t":"2026-10-20T13:30:00Z","v":7138,"vw":1.537988},{"c":1.56,"h":1.56,"l":1.54,"n":21,"o":1.55,"t":"2026-10-20T13:45:00Z","v":1416,"vw":1.552543},{"c":1.58,"h":1.58,"l":1.56,"n":70,"o":1.56,"t":"2026-10-20T14:00:00Z","v":4192,"vw":1.572921},{"c":1.58,"h":1.58,"l":1.56,"n":34,"o":1.578,"t":"2026-10-20T14:15:00Z","v":7764,"vw":1.577639},{"c":1.57,"h":1.57,"l":1.57,"n":8,"o":1.57,"t":"2026-10-20T14:30:00Z","v":124,"vw":1.57},{"c":1.57,"h":1.57,"l":1.57,"n":16,"o":1.57,"t":"2026-10-20T15:00:00Z","v":146,"vw":1.57},{"c":1.5608,"h":1.565,"l":1.56,"n":7,"o":1.565,"t":"2026-10-20T15:15:00Z","v":1784,"vw":1.562012},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-20T15:30:00Z","v":717,"vw":1.56},{"c":1.57,"h":1.57,"l":1.5603,"n":10,"o":1.5603,"t":"2026-10-20T15:45:00Z","v":1401,"vw":1.564336},{"c":1.565,"h":1.565,"l":1.565,"n":3,"o":1.565,"t":"2026-10-20T16:00:00Z","v":210,"vw":1.565},{"c":1.57,"h":1.57,"l":1.57,"n":4,"o":1.57,"t":"2026-10-20T16:15:00Z","v":300,"vw":1.57},{"c":1.575,"h":1.575,"l":1.575,"n":4,"o":1.575,"t":"2026-10-20T16:30:00Z","v":214,"vw":1.575},{"c":1.575,"h":1.575,"l":1.5702,"n":5,"o":1.5702,"t":"2026-10-20T16:45:00Z","v":825,"vw":1.572},{"c":1.59,"h":1.59,"l":1.575,"n":17,"o":1.575,"t":"2026-10-20T17:00:00Z","v":2548,"vw":1.58118},{"c":1.585,"h":1.585,"l":1.585,"n":1,"o":1.585,"t":"2026-10-20T17:15:00Z","v":666,"vw":1.585},{"c":1.58,"h":1.58,"l":1.575,"n":19,"o":1.58,"t":"2026-10-20T17:30:00Z","v":2099,"vw":1.57944},{"c":1.585,"h":1.585,"l":1.585,"n":3,"o":1.585,"t":"2026-10-20T17:45:00Z","v":322,"vw":1.585},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-20T18:15:00Z","v":205,"vw":1.58},{"c":1.585,"h":1.605,"l":1.58,"n":140,"o":1.58,"t":"2026-10-20T18:45:00Z","v":13711,"vw":1.597441},{"c":1.5801,"h":1.585,"l":1.5801,"n":2,"o":1.585,"t":"2026-10-20T19:00:00Z","v":610,"vw":1.580903},{"c":1.62,"h":1.62,"l":1.575,"n":77,"o":1.585,"t":"2026-10-20T19:15:00Z","v":7987,"vw":1.587233},{"c":1.631,"h":1.6382,"l":1.6207,"n":20,"o":1.6297,"t":"2026-10-20T19:30:00Z","v":2222,"vw":1.632261},{"c":1.64,"h":1.64,"l":1.62,"n":177,"o":1.6301,"t":"2026-10-20T19:45:00Z","v":10488,"vw":1.632054},{"c":1.63,"h":1.64,"l":1.63,"n":7,"o":1.63,"t":"2026-10-20T20:00:00Z","v":10761,"vw":1.630142},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-20T20:15:00Z","v":120,"vw":1.6},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-20T20:45:00Z","v":136,"vw":1.61},{"c":1.6659,"h":1.6659,"l":1.6659,"n":2,"o":1.6659,"t":"2026-10-21T09:00:00Z","v":359,"vw":1.6659},{"c":1.62,"h":1.62,"l":1.62,"n":4,"o":1.62,"t":"2026-10-21T10:45:00Z","v":1186,"vw":1.62},{"c":1.6293,"h":1.6293,"l":1.6,"n":54,"o":1.6,"t":"2026-10-21T13:30:00Z","v":2126,"vw":1.60704},{"c":1.615,"h":1.6363,"l":1.615,"n":6,"o":1.6363,"t":"2026-10-21T13:45:00Z","v":290,"vw":1.628747},{"c":1.61,"h":1.6107,"l":1.6,"n":14,"o":1.6107,"t":"2026-10-21T14:00:00Z","v":607,"vw":1.605681},{"c":1.6,"h":1.6,"l":1.6,"n":11,"o":1.6,"t":"2026-10-21T14:15:00Z","v":490,"vw":1.6},{"c":1.61,"h":1.61,"l":1.5901,"n":4,"o":1.5901,"t":"2026-10-21T14:45:00Z","v":1720,"vw":1.59264},{"c":1.595,"h":1.6,"l":1.59,"n":5,"o":1.6,"t":"2026-10-21T15:00:00Z","v":1418,"vw":1.594936},{"c":1.61,"h":1.61,"l":1.61,"n":39,"o":1.61,"t":"2026-10-21T15:15:00Z","v":631,"vw":1.61},{"c":1.605,"h":1.61,"l":1.605,"n":5,"o":1.61,"t":"2026-10-21T15:30:00Z","v":586,"vw":1.607577},{"c":1.605,"h":1.605,"l":1.605,"n":5,"o":1.605,"t":"2026-10-21T15:45:00Z","v":234,"vw":1.605},{"c":1.6083,"h":1.61,"l":1.6083,"n":8,"o":1.61,"t":"2026-10-21T16:00:00Z","v":996,"vw":1.608499},{"c":1.6197,"h":1.6197,"l":1.605,"n":19,"o":1.605,"t":"2026-10-21T16:15:00Z","v":2123,"vw":1.611899},{"c":1.63,"h":1.63,"l":1.63,"n":7,"o":1.63,"t":"2026-10-21T16:30:00Z","v":340,"vw":1.63},{"c":1.635,"h":1.635,"l":1.63,"n":14,"o":1.63,"t":"2026-10-21T16:45:00Z","v":1137,"vw":1.631},{"c":1.6348,"h":1.635,"l":1.6348,"n":4,"o":1.635,"t":"2026-10-21T17:00:00Z","v":625,"vw":1.634832},{"c":1.63,"h":1.635,"l":1.63,"n":5,"o":1.635,"t":"2026-10-21T17:30:00Z","v":1333,"vw":1.633757},{"c":1.635,"h":1.635,"l":1.635,"n":5,"o":1.635,"t":"2026-10-21T18:30:00Z","v":406,"vw":1.635},{"c":1.635,"h":1.635,"l":1.6303,"n":40,"o":1.635,"t":"2026-10-21T18:45:00Z","v":1240,"vw":1.633915},{"c":1.67,"h":1.67,"l":1.63,"n":75,"o":1.635,"t":"2026-10-21T19:30:00Z","v":5113,"vw":1.644995},{"c":1.62,"h":1.675,"l":1.62,"n":176,"o":1.67,"t":"2026-10-21T19:45:00Z","v":15773,"vw":1.64936},{"c":1.64,"h":1.64,"l":1.64,"n":3,"o":1.64,"t":"2026-10-21T20:00:00Z","v":11769,"vw":1.64},{"c":1.61,"h":1.61,"l":1.61,"n":4,"o":1.61,"t":"2026-10-21T20:15:00Z","v":1260,"vw":1.61},{"c":1.52,"h":1.52,"l":1.52,"n":7,"o":1.52,"t":"2026-10-21T22:45:00Z","v":7750,"vw":1.52},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-22T08:45:00Z","v":196,"vw":1.6},{"c":1.63,"h":1.63,"l":1.63,"n":2,"o":1.63,"t":"2026-10-22T11:15:00Z","v":200,"vw":1.63},{"c":1.63,"h":1.63,"l":1.5944,"n":8,"o":1.61,"t":"2026-10-22T13:30:00Z","v":2423,"vw":1.621004},{"c":1.68,"h":1.68,"l":1.64,"n":31,"o":1.64,"t":"2026-10-22T13:45:00Z","v":15848,"vw":1.663649},{"c":1.6923,"h":1.701,"l":1.685,"n":45,"o":1.685,"t":"2026-10-22T14:00:00Z","v":6344,"vw":1.69736},{"c":1.6701,"h":1.69,"l":1.6701,"n":14,"o":1.69,"t":"2026-10-22T14:15:00Z","v":2330,"vw":1.68143},{"c":1.675,"h":1.68,"l":1.675,"n":6,"o":1.68,"t":"2026-10-22T14:30:00Z","v":500,"vw":1.67625},{"c":1.72,"h":1.72,"l":1.67,"n":45,"o":1.6899,"t":"2026-10-22T14:45:00Z","v":4915,"vw":1.706162},{"c":1.72,"h":1.72,"l":1.71,"n":22,"o":1.72,"t":"2026-10-22T15:00:00Z","v":2804,"vw":1.719398},{"c":1.7,"h":1.73,"l":1.7,"n":64,"o":1.73,"t":"2026-10-22T15:15:00Z","v":4878,"vw":1.717043},{"c":1.67,"h":1.7,"l":1.67,"n":40,"o":1.7,"t":"2026-10-22T15:30:00Z","v":4952,"vw":1.685151},{"c":1.67,"h":1.67,"l":1.67,"n":9,"o":1.67,"t":"2026-10-22T15:45:00Z","v":327,"vw":1.67},{"c":1.665,"h":1.67,"l":1.665,"n":2,"o":1.67,"t":"2026-10-22T16:00:00Z","v":200,"vw":1.6675},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-22T16:15:00Z","v":100,"vw":1.66},{"c":1.66,"h":1.66,"l":1.66,"n":4,"o":1.66,"t":"2026-10-22T16:30:00Z","v":304,"vw":1.66},{"c":1.665,"h":1.67,"l":1.655,"n":18,"o":1.655,"t":"2026-10-22T16:45:00Z","v":1701,"vw":1.661333},{"c":1.66,"h":1.66,"l":1.66,"n":11,"o":1.66,"t":"2026-10-22T17:00:00Z","v":1496,"vw":1.66},{"c":1.65,"h":1.65,"l":1.65,"n":11,"o":1.65,"t":"2026-10-22T17:15:00Z","v":1113,"vw":1.65},{"c":1.64,"h":1.6407,"l":1.64,"n":9,"o":1.6407,"t":"2026-10-22T17:30:00Z","v":986,"vw":1.640417},{"c":1.6416,"h":1.6416,"l":1.64,"n":5,"o":1.64,"t":"2026-10-22T17:45:00Z","v":912,"vw":1.640186},{"c":1.64,"h":1.64,"l":1.64,"n":19,"o":1.64,"t":"2026-10-22T18:00:00Z","v":1353,"vw":1.64},{"c":1.64,"h":1.64,"l":1.635,"n":2,"o":1.635,"t":"2026-10-22T18:15:00Z","v":200,"vw":1.6375},{"c":1.63,"h":1.63,"l":1.63,"n":2,"o":1.63,"t":"2026-10-22T18:30:00Z","v":102,"vw":1.63},{"c":1.635,"h":1.635,"l":1.635,"n":6,"o":1.635,"t":"2026-10-22T18:45:00Z","v":4423,"vw":1.635},{"c":1.635,"h":1.635,"l":1.63,"n":23,"o":1.63,"t":"2026-10-22T19:00:00Z","v":1546,"vw":1.634596},{"c":1.635,"h":1.64,"l":1.635,"n":6,"o":1.64,"t":"2026-10-22T19:15:00Z","v":436,"vw":1.636312},{"c":1.635,"h":1.635,"l":1.635,"n":7,"o":1.635,"t":"2026-10-22T19:30:00Z","v":1030,"vw":1.635},{"c":1.66,"h":1.66,"l":1.625,"n":198,"o":1.63,"t":"2026-10-22T19:45:00Z","v":10108,"vw":1.637848},{"c":1.66,"h":1.66,"l":1.66,"n":4,"o":1.66,"t":"2026-10-22T20:00:00Z","v":5505,"vw":1.66},{"c":1.61,"h":1.61,"l":1.61,"n":3,"o":1.61,"t":"2026-10-23T08:00:00Z","v":268,"vw":1.61},{"c":1.62,"h":1.64,"l":1.5933,"n":15,"o":1.61,"t":"2026-10-23T13:30:00Z","v":1865,"vw":1.617843},{"c":1.61,"h":1.61,"l":1.61,"n":15,"o":1.61,"t":"2026-10-23T13:45:00Z","v":1865,"vw":1.61},{"c":1.595,"h":1.61,"l":1.59,"n":37,"o":1.596,"t":"2026-10-23T14:00:00Z","v":1892,"vw":1.59484},{"c":1.62,"h":1.62,"l":1.59,"n":107,"o":1.595,"t":"2026-10-23T14:15:00Z","v":7517,"vw":1.598376},{"c":1.65,"h":1.65,"l":1.6307,"n":24,"o":1.6307,"t":"2026-10-23T14:45:00Z","v":2268,"vw":1.64109},{"c":1.67,"h":1.67,"l":1.62,"n":50,"o":1.6348,"t":"2026-10-23T15:00:00Z","v":5269,"vw":1.636564},{"c":1.6602,"h":1.68,"l":1.66,"n":65,"o":1.68,"t":"2026-10-23T15:15:00Z","v":5059,"vw":1.666783},{"c":1.635,"h":1.6699,"l":1.635,"n":116,"o":1.665,"t":"2026-10-23T15:30:00Z","v":11938,"vw":1.658469},{"c":1.61,"h":1.63,"l":1.6,"n":61,"o":1.63,"t":"2026-10-23T15:45:00Z","v":3270,"vw":1.612066},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-23T16:00:00Z","v":100,"vw":1.61},{"c":1.62,"h":1.62,"l":1.615,"n":18,"o":1.615,"t":"2026-10-23T16:15:00Z","v":2491,"vw":1.617792},{"c":1.62,"h":1.62,"l":1.62,"n":5,"o":1.62,"t":"2026-10-23T16:30:00Z","v":302,"vw":1.62},{"c":1.61,"h":1.628,"l":1.61,"n":6,"o":1.628,"t":"2026-10-23T16:45:00Z","v":268,"vw":1.619},{"c":1.62,"h":1.62,"l":1.62,"n":9,"o":1.62,"t":"2026-10-23T17:00:00Z","v":494,"vw":1.62},{"c":1.62,"h":1.62,"l":1.62,"n":17,"o":1.62,"t":"2026-10-23T17:15:00Z","v":728,"vw":1.62},{"c":1.61,"h":1.61,"l":1.6,"n":25,"o":1.6,"t":"2026-10-23T17:30:00Z","v":777,"vw":1.606667},{"c":1.6,"h":1.6,"l":1.595,"n":18,"o":1.595,"t":"2026-10-23T17:45:00Z","v":2102,"vw":1.599302},{"c":1.6,"h":1.61,"l":1.6,"n":7,"o":1.605,"t":"2026-10-23T18:00:00Z","v":1160,"vw":1.606968},{"c":1.595,"h":1.61,"l":1.59,"n":44,"o":1.61,"t":"2026-10-23T18:15:00Z","v":5943,"vw":1.593344},{"c":1.595,"h":1.595,"l":1.595,"n":8,"o":1.595,"t":"2026-10-23T18:30:00Z","v":661,"vw":1.595},{"c":1.6,"h":1.6,"l":1.595,"n":18,"o":1.595,"t":"2026-10-23T18:45:00Z","v":2185,"vw":1.599473},{"c":1.605,"h":1.61,"l":1.595,"n":23,"o":1.5999,"t":"2026-10-23T19:30:00Z","v":3297,"vw":1.599833},{"c":1.66,"h":1.67,"l":1.605,"n":228,"o":1.605,"t":"2026-10-23T19:45:00Z","v":21094,"vw":1.639168},{"c":1.65,"h":1.65,"l":1.65,"n":4,"o":1.65,"t":"2026-10-23T20:00:00Z","v":29348,"vw":1.65},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-26T09:30:00Z","v":200,"vw":1.64},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-26T10:30:00Z","v":1710,"vw":1.61},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-26T11:45:00Z","v":384,"vw":1.66},{"c":1.59,"h":1.61,"l":1.59,"n":24,"o":1.61,"t":"2026-10-26T12:45:00Z","v":15541,"vw":1.60332},{"c":1.59,"h":1.59,"l":1.58,"n":13,"o":1.58,"t":"2026-10-26T13:00:00Z","v":4981,"vw":1.589393},{"c":1.51,"h":1.58,"l":1.46,"n":81,"o":1.57,"t":"2026-10-26T13:15:00Z","v":7966,"vw":1.503144},{"c":1.5399,"h":1.56,"l":1.48,"n":75,"o":1.56,"t":"2026-10-26T13:30:00Z","v":18003,"vw":1.522799},{"c":1.55,"h":1.56,"l":1.5399,"n":47,"o":1.54,"t":"2026-10-26T13:45:00Z","v":6503,"vw":1.543786},{"c":1.56,"h":1.58,"l":1.555,"n":72,"o":1.56,"t":"2026-10-26T14:00:00Z","v":3610,"vw":1.563455},{"c":1.5506,"h":1.5506,"l":1.5506,"n":1,"o":1.5506,"t":"2026-10-26T14:15:00Z","v":154,"vw":1.5506},{"c":1.59,"h":1.59,"l":1.545,"n":175,"o":1.555,"t":"2026-10-26T14:30:00Z","v":18178,"vw":1.560786},{"c":1.59,"h":1.605,"l":1.59,"n":88,"o":1.59,"t":"2026-10-26T14:45:00Z","v":13407,"vw":1.597403},{"c":1.63,"h":1.6353,"l":1.6,"n":131,"o":1.6,"t":"2026-10-26T15:00:00Z","v":22381,"vw":1.615592},{"c":1.55,"h":1.61,"l":1.55,"n":50,"o":1.61,"t":"2026-10-26T15:15:00Z","v":3275,"vw":1.563929},{"c":1.56,"h":1.56,"l":1.555,"n":18,"o":1.555,"t":"2026-10-26T15:30:00Z","v":906,"vw":1.559},{"c":1.495,"h":1.55,"l":1.49,"n":90,"o":1.55,"t":"2026-10-26T15:45:00Z","v":7246,"vw":1.516912},{"c":1.49,"h":1.4901,"l":1.4801,"n":71,"o":1.49,"t":"2026-10-26T16:00:00Z","v":9285,"vw":1.488445},{"c":1.49,"h":1.49,"l":1.485,"n":23,"o":1.485,"t":"2026-10-26T16:15:00Z","v":3855,"vw":1.488425},{"c":1.5477,"h":1.55,"l":1.495,"n":130,"o":1.495,"t":"2026-10-26T16:30:00Z","v":18009,"vw":1.529904},{"c":1.555,"h":1.555,"l":1.545,"n":29,"o":1.55,"t":"2026-10-26T16:45:00Z","v":2329,"vw":1.549652},{"c":1.555,"h":1.565,"l":1.5501,"n":42,"o":1.56,"t":"2026-10-26T17:00:00Z","v":4040,"vw":1.554577},{"c":1.555,"h":1.56,"l":1.5504,"n":20,"o":1.5599,"t":"2026-10-26T17:15:00Z","v":5654,"vw":1.556521},{"c":1.575,"h":1.58,"l":1.555,"n":73,"o":1.555,"t":"2026-10-26T17:30:00Z","v":14170,"vw":1.56771},{"c":1.58,"h":1.58,"l":1.58,"n":5,"o":1.58,"t":"2026-10-26T17:45:00Z","v":406,"vw":1.58},{"c":1.595,"h":1.6,"l":1.58,"n":31,"o":1.58,"t":"2026-10-26T18:00:00Z","v":4662,"vw":1.588511},{"c":1.615,"h":1.6177,"l":1.6,"n":64,"o":1.6,"t":"2026-10-26T18:15:00Z","v":3806,"vw":1.611367},{"c":1.61,"h":1.615,"l":1.605,"n":30,"o":1.61,"t":"2026-10-26T18:30:00Z","v":1573,"vw":1.611347},{"c":1.6177,"h":1.6177,"l":1.605,"n":32,"o":1.61,"t":"2026-10-26T18:45:00Z","v":2821,"vw":1.610619},{"c":1.635,"h":1.65,"l":1.595,"n":130,"o":1.62,"t":"2026-10-26T19:00:00Z","v":18835,"vw":1.616242},{"c":1.655,"h":1.662,"l":1.655,"n":49,"o":1.662,"t":"2026-10-26T19:15:00Z","v":3962,"vw":1.65974},{"c":1.645,"h":1.6499,"l":1.64,"n":38,"o":1.6401,"t":"2026-10-26T19:30:00Z","v":4779,"vw":1.643912},{"c":1.66,"h":1.68,"l":1.6497,"n":277,"o":1.65,"t":"2026-10-26T19:45:00Z","v":24653,"vw":1.665677},{"c":1.68,"h":1.68,"l":1.66,"n":4,"o":1.66,"t":"2026-10-26T20:00:00Z","v":16899,"vw":1.679436},{"c":1.66,"h":1.66,"l":1.66,"n":2,"o":1.66,"t":"2026-10-27T11:30:00Z","v":2003,"vw":1.66},{"c":1.64,"h":1.65,"l":1.64,"n":5,"o":1.65,"t":"2026-10-27T11:45:00Z","v":3022,"vw":1.640844},{"c":1.615,"h":1.6694,"l":1.59,"n":46,"o":1.61,"t":"2026-10-27T13:30:00Z","v":5002,"vw":1.621488},{"c":1.61,"h":1.6343,"l":1.61,"n":29,"o":1.6343,"t":"2026-10-27T13:45:00Z","v":2742,"vw":1.617401},{"c":1.605,"h":1.61,"l":1.605,"n":20,"o":1.61,"t":"2026-10-27T14:00:00Z","v":5767,"vw":1.60966},{"c":1.6147,"h":1.615,"l":1.61,"n":6,"o":1.61,"t":"2026-10-27T14:15:00Z","v":857,"vw":1.61304},{"c":1.625,"h":1.6294,"l":1.61,"n":30,"o":1.615,"t":"2026-10-27T14:30:00Z","v":2472,"vw":1.61748},{"c":1.6163,"h":1.62,"l":1.61,"n":77,"o":1.62,"t":"2026-10-27T14:45:00Z","v":9498,"vw":1.615257},{"c":1.64,"h":1.64,"l":1.615,"n":110,"o":1.62,"t":"2026-10-27T15:00:00Z","v":8910,"vw":1.626345},{"c":1.655,"h":1.655,"l":1.6397,"n":28,"o":1.6397,"t":"2026-10-27T15:15:00Z","v":6532,"vw":1.64785},{"c":1.68,"h":1.68,"l":1.66,"n":62,"o":1.66,"t":"2026-10-27T15:30:00Z","v":11372,"vw":1.672148},{"c":1.67,"h":1.67,"l":1.66,"n":31,"o":1.67,"t":"2026-10-27T15:45:00Z","v":5915,"vw":1.662045},{"c":1.665,"h":1.665,"l":1.6601,"n":5,"o":1.6601,"t":"2026-10-27T16:00:00Z","v":1032,"vw":1.66255},{"c":1.665,"h":1.67,"l":1.665,"n":5,"o":1.67,"t":"2026-10-27T16:15:00Z","v":4117,"vw":1.669496},{"c":1.67,"h":1.67,"l":1.665,"n":34,"o":1.665,"t":"2026-10-27T16:30:00Z","v":3513,"vw":1.669816},{"c":1.67,"h":1.67,"l":1.665,"n":36,"o":1.67,"t":"2026-10-27T16:45:00Z","v":2413,"vw":1.669698},{"c":1.68,"h":1.68,"l":1.67,"n":19,"o":1.67,"t":"2026-10-27T17:00:00Z","v":1435,"vw":1.679116},{"c":1.68,"h":1.69,"l":1.68,"n":9,"o":1.68,"t":"2026-10-27T17:15:00Z","v":809,"vw":1.681667},{"c":1.72,"h":1.72,"l":1.67,"n":152,"o":1.68,"t":"2026-10-27T17:30:00Z","v":21777,"vw":1.691808},{"c":1.705,"h":1.72,"l":1.7001,"n":47,"o":1.715,"t":"2026-10-27T17:45:00Z","v":8007,"vw":1.710276},{"c":1.68,"h":1.7,"l":1.68,"n":33,"o":1.7,"t":"2026-10-27T18:00:00Z","v":4651,"vw":1.68923},{"c":1.69,"h":1.69,"l":1.685,"n":2,"o":1.685,"t":"2026-10-27T18:15:00Z","v":265,"vw":1.686887},{"c":1.725,"h":1.73,"l":1.675,"n":197,"o":1.68,"t":"2026-10-27T18:30:00Z","v":54674,"vw":1.694802},{"c":1.72,"h":1.73,"l":1.71,"n":46,"o":1.7271,"t":"2026-10-27T18:45:00Z","v":7437,"vw":1.721767},{"c":1.7,"h":1.72,"l":1.7,"n":52,"o":1.72,"t":"2026-10-27T19:00:00Z","v":8304,"vw":1.711024},{"c":1.72,"h":1.72,"l":1.7,"n":49,"o":1.705,"t":"2026-10-27T19:15:00Z","v":5338,"vw":1.708906},{"c":1.775,"h":1.78,"l":1.715,"n":168,"o":1.715,"t":"2026-10-27T19:30:00Z","v":35159,"vw":1.755867},{"c":1.855,"h":1.86,"l":1.78,"n":487,"o":1.78,"t":"2026-10-27T19:45:00Z","v":47966,"vw":1.837524},{"c":1.83,"h":1.86,"l":1.83,"n":12,"o":1.86,"t":"2026-10-27T20:00:00Z","v":37395,"vw":1.859855},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-27T20:15:00Z","v":100,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-27T20:45:00Z","v":100,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-27T22:30:00Z","v":4420,"vw":1.83},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-10-27T22:45:00Z","v":579,"vw":1.81},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-27T23:30:00Z","v":250,"vw":1.83},{"c":1.86,"h":1.86,"l":1.86,"n":3,"o":1.86,"t":"2026-10-28T08:00:00Z","v":211,"vw":1.86},{"c":1.83,"h":1.83,"l":1.83,"n":5,"o":1.83,"t":"2026-10-28T12:00:00Z","v":1137,"vw":1.83},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-28T12:30:00Z","v":650,"vw":1.84},{"c":1.805,"h":1.85,"l":1.71,"n":75,"o":1.71,"t":"2026-10-28T13:30:00Z","v":21957,"vw":1.794094},{"c":1.84,"h":1.86,"l":1.805,"n":25,"o":1.805,"t":"2026-10-28T13:45:00Z","v":12599,"vw":1.822175},{"c":1.73,"h":1.84,"l":1.73,"n":142,"o":1.82,"t":"2026-10-28T14:00:00Z","v":28433,"vw":1.78334},{"c":1.72,"h":1.735,"l":1.7,"n":178,"o":1.71,"t":"2026-10-28T14:15:00Z","v":16909,"vw":1.71672},{"c":1.73,"h":1.73,"l":1.7,"n":144,"o":1.73,"t":"2026-10-28T14:30:00Z","v":23142,"vw":1.717369},{"c":1.71,"h":1.72,"l":1.7,"n":45,"o":1.72,"t":"2026-10-28T14:45:00Z","v":5310,"vw":1.713448},{"c":1.705,"h":1.72,"l":1.7,"n":220,"o":1.705,"t":"2026-10-28T15:00:00Z","v":19896,"vw":1.710915},{"c":1.695,"h":1.7091,"l":1.68,"n":213,"o":1.705,"t":"2026-10-28T15:15:00Z","v":30533,"vw":1.690767},{"c":1.7,"h":1.7,"l":1.69,"n":20,"o":1.695,"t":"2026-10-28T15:30:00Z","v":2716,"vw":1.691283},{"c":1.685,"h":1.71,"l":1.6711,"n":63,"o":1.71,"t":"2026-10-28T15:45:00Z","v":11687,"vw":1.695742},{"c":1.68,"h":1.6899,"l":1.66,"n":45,"o":1.685,"t":"2026-10-28T16:00:00Z","v":4800,"vw":1.673352},{"c":1.71,"h":1.71,"l":1.6869,"n":58,"o":1.6869,"t":"2026-10-28T16:15:00Z","v":5521,"vw":1.70219},{"c":1.7,"h":1.735,"l":1.7,"n":104,"o":1.72,"t":"2026-10-28T16:30:00Z","v":31204,"vw":1.722298},{"c":1.72,"h":1.72,"l":1.71,"n":22,"o":1.71,"t":"2026-10-28T16:45:00Z","v":2822,"vw":1.714605},{"c":1.74,"h":1.74,"l":1.725,"n":27,"o":1.725,"t":"2026-10-28T17:00:00Z","v":6773,"vw":1.729071},{"c":1.78,"h":1.78,"l":1.75,"n":47,"o":1.75,"t":"2026-10-28T17:15:00Z","v":6163,"vw":1.775224},{"c":1.765,"h":1.79,"l":1.76,"n":78,"o":1.7637,"t":"2026-10-28T17:30:00Z","v":25641,"vw":1.77019},{"c":1.78,"h":1.8,"l":1.765,"n":50,"o":1.765,"t":"2026-10-28T17:45:00Z","v":7922,"vw":1.788446},{"c":1.75,"h":1.785,"l":1.75,"n":115,"o":1.785,"t":"2026-10-28T18:00:00Z","v":25608,"vw":1.768442},{"c":1.7407,"h":1.75,"l":1.7407,"n":38,"o":1.75,"t":"2026-10-28T18:15:00Z","v":6589,"vw":1.747902},{"c":1.605,"h":1.75,"l":1.605,"n":263,"o":1.75,"t":"2026-10-28T18:30:00Z","v":44409,"vw":1.697014},{"c":1.62,"h":1.635,"l":1.61,"n":114,"o":1.615,"t":"2026-10-28T18:45:00Z","v":7240,"vw":1.62702},{"c":1.615,"h":1.62,"l":1.61,"n":53,"o":1.62,"t":"2026-10-28T19:00:00Z","v":7777,"vw":1.613857},{"c":1.62,"h":1.62,"l":1.61,"n":52,"o":1.615,"t":"2026-10-28T19:15:00Z","v":2498,"vw":1.615241},{"c":1.615,"h":1.63,"l":1.61,"n":108,"o":1.615,"t":"2026-10-28T19:30:00Z","v":14314,"vw":1.621706},{"c":1.61,"h":1.62,"l":1.6,"n":146,"o":1.61,"t":"2026-10-28T19:45:00Z","v":16370,"vw":1.612335},{"c":1.65,"h":1.65,"l":1.6,"n":8,"o":1.6,"t":"2026-10-28T20:00:00Z","v":17789,"vw":1.619893},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-28T20:45:00Z","v":498,"vw":1.6},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-28T21:30:00Z","v":270,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-28T22:00:00Z","v":239,"vw":1.59},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-28T22:30:00Z","v":300,"vw":1.62},{"c":1.62,"h":1.62,"l":1.62,"n":2,"o":1.62,"t":"2026-10-28T23:45:00Z","v":1100,"vw":1.62},{"c":1.59,"h":1.6,"l":1.52,"n":7,"o":1.52,"t":"2026-10-29T11:00:00Z","v":1005,"vw":1.572743},{"c":1.59,"h":1.59,"l":1.4989,"n":4,"o":1.59,"t":"2026-10-29T11:15:00Z","v":700,"vw":1.576986},{"c":1.51,"h":1.52,"l":1.51,"n":6,"o":1.52,"t":"2026-10-29T12:00:00Z","v":1163,"vw":1.514558},{"c":1.54,"h":1.55,"l":1.51,"n":9,"o":1.5215,"t":"2026-10-29T12:15:00Z","v":2480,"vw":1.516271},{"c":1.51,"h":1.51,"l":1.51,"n":7,"o":1.51,"t":"2026-10-29T12:30:00Z","v":3966,"vw":1.51},{"c":1.525,"h":1.525,"l":1.525,"n":8,"o":1.525,"t":"2026-10-29T12:45:00Z","v":500,"vw":1.525},{"c":1.52,"h":1.52,"l":1.52,"n":2,"o":1.52,"t":"2026-10-29T13:00:00Z","v":420,"vw":1.52},{"c":1.51,"h":1.52,"l":1.51,"n":5,"o":1.52,"t":"2026-10-29T13:15:00Z","v":379,"vw":1.515042},{"c":1.16,"h":1.51,"l":1.155,"n":450,"o":1.5,"t":"2026-10-29T13:30:00Z","v":126220,"vw":1.242984},{"c":0.98,"h":1.19,"l":0.98,"n":635,"o":1.17,"t":"2026-10-29T13:45:00Z","v":190693,"vw":1.084145},{"c":0.959,"h":0.9801,"l":0.8799,"n":817,"o":0.9801,"t":"2026-10-29T14:00:00Z","v":209832,"vw":0.914721},{"c":0.8951,"h":0.9679,"l":0.895,"n":335,"o":0.9538,"t":"2026-10-29T14:15:00Z","v":194524,"vw":0.927872},{"c":0.8951,"h":0.8951,"l":0.895,"n":167,"o":0.895,"t":"2026-10-29T14:30:00Z","v":91292,"vw":0.895071},{"c":0.8701,"h":0.9,"l":0.87,"n":518,"o":0.895,"t":"2026-10-29T14:45:00Z","v":255626,"vw":0.881002},{"c":0.9625,"h":1.05,"l":0.87,"n":796,"o":0.87,"t":"2026-10-29T15:00:00Z","v":206549,"vw":0.958946},{"c":0.9742,"h":0.992,"l":0.9359,"n":301,"o":0.9601,"t":"2026-10-29T15:15:00Z","v":56812,"vw":0.959117},{"c":0.9318,"h":0.9725,"l":0.9318,"n":275,"o":0.9685,"t":"2026-10-29T15:30:00Z","v":55018,"vw":0.949545},{"c":0.9293,"h":0.95,"l":0.92,"n":266,"o":0.9319,"t":"2026-10-29T15:45:00Z","v":83128,"vw":0.930773},{"c":0.9321,"h":0.9383,"l":0.921,"n":219,"o":0.921,"t":"2026-10-29T16:00:00Z","v":41150,"vw":0.931635},{"c":0.9507,"h":0.9665,"l":0.9321,"n":269,"o":0.9321,"t":"2026-10-29T16:15:00Z","v":59680,"vw":0.952724},{"c":0.9042,"h":0.9507,"l":0.9,"n":439,"o":0.9507,"t":"2026-10-29T16:30:00Z","v":159140,"vw":0.920014},{"c":0.9001,"h":0.9185,"l":0.9,"n":304,"o":0.9042,"t":"2026-10-29T16:45:00Z","v":77822,"vw":0.906893},{"c":0.9168,"h":0.9223,"l":0.8906,"n":309,"o":0.9,"t":"2026-10-29T17:00:00Z","v":116360,"vw":0.900123},{"c":0.9146,"h":0.919,"l":0.9099,"n":202,"o":0.9133,"t":"2026-10-29T17:15:00Z","v":56526,"vw":0.914413},{"c":0.9189,"h":0.9221,"l":0.9125,"n":157,"o":0.9165,"t":"2026-10-29T17:30:00Z","v":53818,"vw":0.916444},{"c":0.9178,"h":0.918,"l":0.9091,"n":244,"o":0.918,"t":"2026-10-29T17:45:00Z","v":89009,"vw":0.917807},{"c":0.9179,"h":0.9179,"l":0.9178,"n":55,"o":0.9178,"t":"2026-10-29T18:00:00Z","v":19364,"vw":0.917882},{"c":0.9326,"h":0.938,"l":0.915,"n":167,"o":0.9178,"t":"2026-10-29T18:15:00Z","v":95589,"vw":0.924569},{"c":0.9139,"h":0.9378,"l":0.9139,"n":95,"o":0.9378,"t":"2026-10-29T18:30:00Z","v":27854,"vw":0.922179},{"c":0.9137,"h":0.9139,"l":0.9137,"n":49,"o":0.9139,"t":"2026-10-29T18:45:00Z","v":9211,"vw":0.91377},{"c":0.9137,"h":0.9138,"l":0.9136,"n":80,"o":0.9138,"t":"2026-10-29T19:00:00Z","v":21767,"vw":0.913729},{"c":0.9131,"h":0.9137,"l":0.913,"n":97,"o":0.9137,"t":"2026-10-29T19:15:00Z","v":12850,"vw":0.913587},{"c":0.9101,"h":0.913,"l":0.91,"n":121,"o":0.913,"t":"2026-10-29T19:30:00Z","v":35112,"vw":0.911159},{"c":0.9001,"h":0.9101,"l":0.9,"n":348,"o":0.9101,"t":"2026-10-29T19:45:00Z","v":110251,"vw":0.907153},{"c":0.9117,"h":0.9131,"l":0.8906,"n":51,"o":0.9001,"t":"2026-10-29T20:00:00Z","v":20723,"vw":0.899978},{"c":0.93,"h":0.93,"l":0.93,"n":5,"o":0.93,"t":"2026-10-29T20:15:00Z","v":2654,"vw":0.93},{"c":0.9114,"h":0.9182,"l":0.9114,"n":4,"o":0.9182,"t":"2026-10-29T20:30:00Z","v":260,"vw":0.915114},{"c":0.9001,"h":0.9018,"l":0.9,"n":7,"o":0.9,"t":"2026-10-29T20:45:00Z","v":1335,"vw":0.900701},{"c":0.8943,"h":0.901,"l":0.8943,"n":17,"o":0.901,"t":"2026-10-29T21:00:00Z","v":4135,"vw":0.899331},{"c":0.895,"h":0.895,"l":0.8943,"n":9,"o":0.8943,"t":"2026-10-29T21:15:00Z","v":2005,"vw":0.894346},{"c":0.8916,"h":0.95,"l":0.8913,"n":16,"o":0.895,"t":"2026-10-29T21:30:00Z","v":4655,"vw":0.89397},{"c":0.95,"h":0.95,"l":0.8913,"n":6,"o":0.8913,"t":"2026-10-29T21:45:00Z","v":847,"vw":0.914844},{"c":0.9308,"h":0.931,"l":0.9174,"n":12,"o":0.931,"t":"2026-10-29T22:00:00Z","v":11285,"vw":0.930694},{"c":0.8913,"h":0.9309,"l":0.8913,"n":14,"o":0.93,"t":"2026-10-29T22:15:00Z","v":1489,"vw":0.908965},{"c":0.9084,"h":0.9091,"l":0.8903,"n":17,"o":0.9091,"t":"2026-10-29T22:30:00Z","v":2704,"vw":0.895646},{"c":0.9084,"h":0.9084,"l":0.9084,"n":1,"o":0.9084,"t":"2026-10-29T23:00:00Z","v":531,"vw":0.9084},{"c":0.9309,"h":0.9309,"l":0.9084,"n":9,"o":0.9084,"t":"2026-10-29T23:15:00Z","v":2236,"vw":0.919901},{"c":0.88,"h":0.9102,"l":0.8697,"n":40,"o":0.9102,"t":"2026-10-29T23:30:00Z","v":7459,"vw":0.893644},{"c":0.8819,"h":0.8819,"l":0.8819,"n":1,"o":0.8819,"t":"2026-10-29T23:45:00Z","v":110,"vw":0.8819},{"c":0.8806,"h":0.905,"l":0.8806,"n":25,"o":0.9,"t":"2026-10-30T08:00:00Z","v":1743,"vw":0.895012},{"c":0.8809,"h":0.8809,"l":0.8809,"n":2,"o":0.8809,"t":"2026-10-30T09:15:00Z","v":223,"vw":0.8809},{"c":0.8904,"h":0.8904,"l":0.8904,"n":3,"o":0.8904,"t":"2026-10-30T10:30:00Z","v":920,"vw":0.8904},{"c":0.8904,"h":0.8904,"l":0.8904,"n":3,"o":0.8904,"t":"2026-10-30T10:45:00Z","v":134,"vw":0.8904},{"c":0.8901,"h":0.8901,"l":0.8901,"n":2,"o":0.8901,"t":"2026-10-30T11:15:00Z","v":126,"vw":0.8901},{"c":0.891,"h":0.891,"l":0.891,"n":2,"o":0.891,"t":"2026-10-30T11:30:00Z","v":200,"vw":0.891},{"c":0.8999,"h":0.8999,"l":0.8999,"n":8,"o":0.8999,"t":"2026-10-30T11:45:00Z","v":6400,"vw":0.8999},{"c":0.89,"h":0.89,"l":0.89,"n":1,"o":0.89,"t":"2026-10-30T12:00:00Z","v":3500,"vw":0.89},{"c":0.89,"h":0.89,"l":0.89,"n":1,"o":0.89,"t":"2026-10-30T12:15:00Z","v":1000,"vw":0.89},{"c":0.8999,"h":0.8999,"l":0.8997,"n":14,"o":0.8998,"t":"2026-10-30T12:30:00Z","v":8252,"vw":0.899787},{"c":0.898,"h":0.898,"l":0.898,"n":4,"o":0.898,"t":"2026-10-30T12:45:00Z","v":124,"vw":0.898},{"c":0.9031,"h":0.9031,"l":0.9031,"n":1,"o":0.9031,"t":"2026-10-30T13:00:00Z","v":100,"vw":0.9031},{"c":0.9031,"h":0.9031,"l":0.9031,"n":1,"o":0.9031,"t":"2026-10-30T13:15:00Z","v":101,"vw":0.9031},{"c":0.8552,"h":0.9057,"l":0.82,"n":254,"o":0.8632,"t":"2026-10-30T13:30:00Z","v":69497,"vw":0.859497},{"c":0.8306,"h":0.8552,"l":0.8254,"n":101,"o":0.8551,"t":"2026-10-30T13:45:00Z","v":47269,"vw":0.834021},{"c":0.8008,"h":0.8303,"l":0.8,"n":139,"o":0.8303,"t":"2026-10-30T14:00:00Z","v":43554,"vw":0.822419},{"c":0.7824,"h":0.8004,"l":0.7824,"n":106,"o":0.8,"t":"2026-10-30T14:15:00Z","v":25216,"vw":0.796512},{"c":0.771,"h":0.7842,"l":0.77,"n":111,"o":0.7824,"t":"2026-10-30T14:30:00Z","v":16128,"vw":0.772357},{"c":0.7536,"h":0.7719,"l":0.74,"n":169,"o":0.771,"t":"2026-10-30T14:45:00Z","v":47386,"vw":0.755846},{"c":0.74,"h":0.7475,"l":0.74,"n":86,"o":0.7475,"t":"2026-10-30T15:00:00Z","v":19505,"vw":0.743659},{"c":0.7355,"h":0.7414,"l":0.7355,"n":185,"o":0.74,"t":"2026-10-30T15:15:00Z","v":41187,"vw":0.737812},{"c":0.709,"h":0.7356,"l":0.709,"n":166,"o":0.7355,"t":"2026-10-30T15:30:00Z","v":51593,"vw":0.721976},{"c":0.7161,"h":0.7161,"l":0.71,"n":21,"o":0.7107,"t":"2026-10-30T15:45:00Z","v":4151,"vw":0.714684},{"c":0.727,"h":0.7301,"l":0.7115,"n":68,"o":0.7156,"t":"2026-10-30T16:00:00Z","v":10449,"vw":0.720919},{"c":0.7322,"h":0.7335,"l":0.7259,"n":35,"o":0.7301,"t":"2026-10-30T16:15:00Z","v":3770,"vw":0.729149},{"c":0.7314,"h":0.7345,"l":0.7314,"n":10,"o":0.7345,"t":"2026-10-30T16:30:00Z","v":5699,"vw":0.734283},{"c":0.7301,"h":0.733,"l":0.7259,"n":17,"o":0.73,"t":"2026-10-30T16:45:00Z","v":1793,"vw":0.730368},{"c":0.7166,"h":0.7285,"l":0.7123,"n":51,"o":0.7259,"t":"2026-10-30T17:00:00Z","v":13120,"vw":0.718592},{"c":0.7166,"h":0.7166,"l":0.7102,"n":26,"o":0.7166,"t":"2026-10-30T17:15:00Z","v":5516,"vw":0.714399},{"c":0.71,"h":0.7166,"l":0.71,"n":34,"o":0.7166,"t":"2026-10-30T17:30:00Z","v":4707,"vw":0.711361},{"c":0.7079,"h":0.7105,"l":0.7074,"n":42,"o":0.7103,"t":"2026-10-30T17:45:00Z","v":7743,"vw":0.709238},{"c":0.7,"h":0.702,"l":0.7,"n":83,"o":0.702,"t":"2026-10-30T18:00:00Z","v":54612,"vw":0.700013},{"c":0.7101,"h":0.7101,"l":0.7,"n":77,"o":0.7,"t":"2026-10-30T18:15:00Z","v":13610,"vw":0.707413},{"c":0.71,"h":0.71,"l":0.71,"n":8,"o":0.71,"t":"2026-10-30T18:30:00Z","v":454,"vw":0.71},{"c":0.7101,"h":0.7101,"l":0.71,"n":23,"o":0.71,"t":"2026-10-30T18:45:00Z","v":4397,"vw":0.71007},{"c":0.71,"h":0.7101,"l":0.71,"n":33,"o":0.71,"t":"2026-10-30T19:00:00Z","v":22615,"vw":0.710002},{"c":0.71,"h":0.711,"l":0.71,"n":41,"o":0.71,"t":"2026-10-30T19:15:00Z","v":16066,"vw":0.710037},{"c":0.71,"h":0.7101,"l":0.71,"n":30,"o":0.71,"t":"2026-10-30T19:30:00Z","v":1900,"vw":0.710035},{"c":0.6738,"h":0.71,"l":0.6611,"n":316,"o":0.71,"t":"2026-10-30T19:45:00Z","v":77076,"vw":0.679556},{"c":0.71,"h":0.71,"l":0.66,"n":6,"o":0.66,"t":"2026-10-30T20:00:00Z","v":7738,"vw":0.662428},{"c":0.66,"h":0.66,"l":0.66,"n":1,"o":0.66,"t":"2026-10-30T20:30:00Z","v":147,"vw":0.66},{"c":0.7253,"h":0.7253,"l":0.7018,"n":15,"o":0.7253,"t":"2026-10-30T21:00:00Z","v":1105,"vw":0.717111},{"c":0.71,"h":0.7253,"l":0.68,"n":10,"o":0.7028,"t":"2026-10-30T21:15:00Z","v":754,"vw":0.70746},{"c":0.725,"h":0.725,"l":0.725,"n":1,"o":0.725,"t":"2026-10-30T21:30:00Z","v":100,"vw":0.725},{"c":0.6985,"h":0.6985,"l":0.6985,"n":1,"o":0.6985,"t":"2026-10-30T21:45:00Z","v":150,"vw":0.6985},{"c":0.7253,"h":0.7375,"l":0.6985,"n":11,"o":0.6985,"t":"2026-10-30T22:30:00Z","v":13937,"vw":0.724516},{"c":0.7,"h":0.729,"l":0.7,"n":15,"o":0.729,"t":"2026-11-02T09:00:00Z","v":919,"vw":0.721664},{"c":0.72,"h":0.72,"l":0.72,"n":3,"o":0.72,"t":"2026-11-02T09:15:00Z","v":532,"vw":0.72},{"c":0.7059,"h":0.7059,"l":0.7059,"n":1,"o":0.7059,"t":"2026-11-02T09:45:00Z","v":299,"vw":0.7059},{"c":0.73,"h":0.73,"l":0.7298,"n":4,"o":0.7298,"t":"2026-11-02T10:00:00Z","v":1405,"vw":0.729954},{"c":0.7392,"h":0.7392,"l":0.73,"n":2,"o":0.73,"t":"2026-11-02T10:30:00Z","v":1004,"vw":0.731228},{"c":0.7059,"h":0.73,"l":0.7059,"n":4,"o":0.73,"t":"2026-11-02T10:45:00Z","v":1131,"vw":0.717392},{"c":0.72,"h":0.72,"l":0.72,"n":1,"o":0.72,"t":"2026-11-02T11:00:00Z","v":166,"vw":0.72},{"c":0.72,"h":0.72,"l":0.72,"n":2,"o":0.72,"t":"2026-11-02T11:45:00Z","v":1115,"vw":0.72},{"c":0.72,"h":0.72,"l":0.7059,"n":4,"o":0.72,"t":"2026-11-02T12:30:00Z","v":463,"vw":0.715578},{"c":0.72,"h":0.72,"l":0.72,"n":1,"o":0.72,"t":"2026-11-02T12:45:00Z","v":150,"vw":0.72},{"c":0.714,"h":0.72,"l":0.7,"n":5,"o":0.72,"t":"2026-11-02T13:30:00Z","v":2499,"vw":0.717563},{"c":0.73,"h":0.73,"l":0.71,"n":16,"o":0.71,"t":"2026-11-02T14:15:00Z","v":2113,"vw":0.718175},{"c":0.698,"h":0.73,"l":0.661,"n":200,"o":0.6926,"t":"2026-11-02T14:30:00Z","v":65116,"vw":0.701021},{"c":0.6956,"h":0.6993,"l":0.6922,"n":27,"o":0.694,"t":"2026-11-02T14:45:00Z","v":6650,"vw":0.696007},{"c":0.6851,"h":0.7103,"l":0.6851,"n":102,"o":0.6992,"t":"2026-11-02T15:00:00Z","v":17055,"vw":0.700749},{"c":0.6701,"h":0.6844,"l":0.67,"n":121,"o":0.6844,"t":"2026-11-02T15:15:00Z","v":18423,"vw":0.675071},{"c":0.67,"h":0.6701,"l":0.67,"n":19,"o":0.67,"t":"2026-11-02T15:30:00Z","v":5366,"vw":0.670004},{"c":0.67,"h":0.6701,"l":0.67,"n":38,"o":0.6701,"t":"2026-11-02T15:45:00Z","v":4206,"vw":0.670057},{"c":0.67,"h":0.6701,"l":0.67,"n":47,"o":0.6701,"t":"2026-11-02T16:00:00Z","v":2897,"vw":0.670019},{"c":0.67,"h":0.6701,"l":0.67,"n":18,"o":0.6701,"t":"2026-11-02T16:15:00Z","v":1448,"vw":0.670047},{"c":0.6701,"h":0.6701,"l":0.67,"n":49,"o":0.67,"t":"2026-11-02T16:30:00Z","v":3024,"vw":0.670012},{"c":0.67,"h":0.6701,"l":0.67,"n":19,"o":0.6701,"t":"2026-11-02T16:45:00Z","v":819,"vw":0.670038},{"c":0.6701,"h":0.6701,"l":0.67,"n":32,"o":0.67,"t":"2026-11-02T17:00:00Z","v":2455,"vw":0.67001},{"c":0.6611,"h":0.67,"l":0.661,"n":54,"o":0.67,"t":"2026-11-02T17:15:00Z","v":6723,"vw":0.662083},{"c":0.66,"h":0.661,"l":0.66,"n":25,"o":0.661,"t":"2026-11-02T17:30:00Z","v":7307,"vw":0.66035},{"c":0.641,"h":0.6601,"l":0.641,"n":85,"o":0.6601,"t":"2026-11-02T17:45:00Z","v":11869,"vw":0.650825},{"c":0.63,"h":0.6401,"l":0.63,"n":76,"o":0.6401,"t":"2026-11-02T18:00:00Z","v":22563,"vw":0.630746},{"c":0.6301,"h":0.6301,"l":0.63,"n":10,"o":0.63,"t":"2026-11-02T18:15:00Z","v":2250,"vw":0.630028},{"c":0.6301,"h":0.6301,"l":0.63,"n":21,"o":0.63,"t":"2026-11-02T18:30:00Z","v":3295,"vw":0.630083},{"c":0.6301,"h":0.6301,"l":0.63,"n":13,"o":0.6301,"t":"2026-11-02T18:45:00Z","v":2391,"vw":0.630055},{"c":0.63,"h":0.6301,"l":0.63,"n":18,"o":0.6301,"t":"2026-11-02T19:00:00Z","v":7107,"vw":0.630084},{"c":0.63,"h":0.6301,"l":0.63,"n":3,"o":0.6301,"t":"2026-11-02T19:15:00Z","v":5346,"vw":0.630006},{"c":0.6291,"h":0.63,"l":0.6291,"n":14,"o":0.63,"t":"2026-11-02T19:30:00Z","v":9345,"vw":0.629762},{"c":0.629,"h":0.629,"l":0.629,"n":2,"o":0.629,"t":"2026-11-02T19:45:00Z","v":101,"vw":0.629},{"c":0.5901,"h":0.6291,"l":0.59,"n":204,"o":0.6291,"t":"2026-11-02T20:00:00Z","v":72855,"vw":0.597013},{"c":0.6013,"h":0.6126,"l":0.5901,"n":89,"o":0.5949,"t":"2026-11-02T20:15:00Z","v":17209,"vw":0.603135},{"c":0.6292,"h":0.6292,"l":0.5945,"n":30,"o":0.6124,"t":"2026-11-02T20:30:00Z","v":12037,"vw":0.606786},{"c":0.6168,"h":0.6301,"l":0.6117,"n":141,"o":0.6246,"t":"2026-11-02T20:45:00Z","v":13329,"vw":0.622205},{"c":0.6117,"h":0.6117,"l":0.6117,"n":6,"o":0.6117,"t":"2026-11-02T21:00:00Z","v":7310,"vw":0.6117},{"c":0.6268,"h":0.6277,"l":0.6221,"n":5,"o":0.6277,"t":"2026-11-02T22:45:00Z","v":1000,"vw":0.625494},{"c":0.615,"h":0.6267,"l":0.615,"n":4,"o":0.6267,"t":"2026-11-02T23:00:00Z","v":300,"vw":0.62085},{"c":0.612,"h":0.612,"l":0.612,"n":1,"o":0.612,"t":"2026-11-03T00:30:00Z","v":5000,"vw":0.612},{"c":0.6313,"h":0.6313,"l":0.6313,"n":1,"o":0.6313,"t":"2026-11-03T13:45:00Z","v":316,"vw":0.6313},{"c":0.6401,"h":0.6401,"l":0.619,"n":4,"o":0.619,"t":"2026-11-03T14:00:00Z","v":1007,"vw":0.631553},{"c":0.6399,"h":0.6399,"l":0.6399,"n":6,"o":0.6399,"t":"2026-11-03T14:15:00Z","v":486,"vw":0.6399},{"c":0.61,"h":0.627,"l":0.5969,"n":83,"o":0.6,"t":"2026-11-03T14:30:00Z","v":25578,"vw":0.605147},{"c":0.609,"h":0.6107,"l":0.5969,"n":53,"o":0.6084,"t":"2026-11-03T14:45:00Z","v":22887,"vw":0.60181},{"c":0.615,"h":0.615,"l":0.6146,"n":10,"o":0.6146,"t":"2026-11-03T15:00:00Z","v":1545,"vw":0.614914},{"c":0.6176,"h":0.6176,"l":0.6176,"n":4,"o":0.6176,"t":"2026-11-03T15:15:00Z","v":202,"vw":0.6176},{"c":0.6256,"h":0.6278,"l":0.619,"n":61,"o":0.619,"t":"2026-11-03T15:30:00Z","v":9037,"vw":0.62326},{"c":0.6266,"h":0.6311,"l":0.6256,"n":60,"o":0.6275,"t":"2026-11-03T15:45:00Z","v":10936,"vw":0.628533},{"c":0.6235,"h":0.6264,"l":0.6235,"n":34,"o":0.6264,"t":"2026-11-03T16:00:00Z","v":4656,"vw":0.625674},{"c":0.6139,"h":0.6236,"l":0.6139,"n":43,"o":0.6235,"t":"2026-11-03T16:15:00Z","v":5855,"vw":0.623221},{"c":0.601,"h":0.6101,"l":0.601,"n":111,"o":0.6101,"t":"2026-11-03T16:30:00Z","v":14318,"vw":0.603291},{"c":0.6162,"h":0.6162,"l":0.601,"n":79,"o":0.601,"t":"2026-11-03T16:45:00Z","v":12426,"vw":0.605708},{"c":0.6161,"h":0.6162,"l":0.6111,"n":4,"o":0.6162,"t":"2026-11-03T17:00:00Z","v":1908,"vw":0.615074},{"c":0.6163,"h":0.6219,"l":0.6162,"n":29,"o":0.6162,"t":"2026-11-03T17:15:00Z","v":2839,"vw":0.616563},{"c":0.6219,"h":0.6219,"l":0.62,"n":15,"o":0.6219,"t":"2026-11-03T17:30:00Z","v":1529,"vw":0.621024},{"c":0.6218,"h":0.6219,"l":0.6218,"n":7,"o":0.6219,"t":"2026-11-03T17:45:00Z","v":672,"vw":0.621834},{"c":0.6147,"h":0.6182,"l":0.6124,"n":16,"o":0.6174,"t":"2026-11-03T18:00:00Z","v":9980,"vw":0.615438},{"c":0.6147,"h":0.6148,"l":0.6147,"n":11,"o":0.6148,"t":"2026-11-03T18:15:00Z","v":487,"vw":0.614767},{"c":0.6022,"h":0.6147,"l":0.6022,"n":52,"o":0.6147,"t":"2026-11-03T18:30:00Z","v":3277,"vw":0.605064},{"c":0.601,"h":0.6039,"l":0.601,"n":111,"o":0.6022,"t":"2026-11-03T18:45:00Z","v":9057,"vw":0.602532},{"c":0.6011,"h":0.6013,"l":0.601,"n":18,"o":0.6011,"t":"2026-11-03T19:00:00Z","v":1106,"vw":0.601114},{"c":0.601,"h":0.601,"l":0.601,"n":6,"o":0.601,"t":"2026-11-03T19:15:00Z","v":316,"vw":0.601},{"c":0.5947,"h":0.601,"l":0.5935,"n":58,"o":0.601,"t":"2026-11-03T19:30:00Z","v":7486,"vw":0.598153},{"c":0.5652,"h":0.5914,"l":0.56,"n":159,"o":0.5914,"t":"2026-11-03T19:45:00Z","v":29815,"vw":0.57206},{"c":0.5602,"h":0.5673,"l":0.5601,"n":119,"o":0.5652,"t":"2026-11-03T20:00:00Z","v":22874,"vw":0.564782},{"c":0.567,"h":0.5709,"l":0.5601,"n":110,"o":0.5606,"t":"2026-11-03T20:15:00Z","v":17348,"vw":0.564183},{"c":0.5634,"h":0.5668,"l":0.56,"n":53,"o":0.5658,"t":"2026-11-03T20:30:00Z","v":9882,"vw":0.561828},{"c":0.6119,"h":0.6176,"l":0.5667,"n":301,"o":0.5667,"t":"2026-11-03T20:45:00Z","v":20640,"vw":0.588787},{"c":0.6317,"h":0.6317,"l":0.6021,"n":11,"o":0.6021,"t":"2026-11-03T21:00:00Z","v":14391,"vw":0.607561},{"c":0.6206,"h":0.6206,"l":0.6206,"n":3,"o":0.6206,"t":"2026-11-03T21:15:00Z","v":518,"vw":0.6206},{"c":0.6206,"h":0.6206,"l":0.6206,"n":1,"o":0.6206,"t":"2026-11-03T21:30:00Z","v":800,"vw":0.6206},{"c":0.62,"h":0.62,"l":0.62,"n":1,"o":0.62,"t":"2026-11-03T22:00:00Z","v":100,"vw":0.62},{"c":0.61,"h":0.61,"l":0.61,"n":1,"o":0.61,"t":"2026-11-03T22:30:00Z","v":700,"vw":0.61},{"c":0.61,"h":0.61,"l":0.61,"n":1,"o":0.61,"t":"2026-11-03T22:45:00Z","v":200,"vw":0.61},{"c":0.6,"h":0.61,"l":0.6,"n":2,"o":0.61,"t":"2026-11-04T00:45:00Z","v":694,"vw":0.601974},{"c":0.6051,"h":0.6051,"l":0.6051,"n":3,"o":0.6051,"t":"2026-11-04T09:00:00Z","v":642,"vw":0.6051}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.1249357674235895,"strike":2.0025693030564202,"iv":6.190412821876443,"gamma":0.48582262543772686,"theta":-0.009337603795024099,"vega":0.0004962662128689033,"rho":0.00005277691553182083,"breakevenPct":251.59561568005452},{"delta":0.45,"premium":0.18076860206217207,"strike":1.888462795875656,"iv":6.5933201340915195,"gamma":0.45998140825807265,"theta":-0.009900376301336907,"vega":0.0004944273920255045,"rho":0.000053571864286800934,"breakevenPct":241.96519549460058},{"delta":0.65,"premium":0.23883753164632163,"strike":0.7154061708841959,"iv":5.388547348553452,"gamma":0.5146925050945689,"theta":-0.006882352373031607,"vega":0.0004315643078649397,"rho":0.00006957803988107142,"breakevenPct":57.700165680138426},{"delta":0.7,"premium":0.26989391599805945,"strike":0.6377652100048513,"iv":5.6763525790802465,"gamma":0.4603462952287638,"theta":-0.006920101915774417,"vega":0.0004099298968726629,"rho":0.0000692321400713527,"breakevenPct":50.001508180947084},{"delta":0.75,"premium":0.3009503003497974,"strike":0.5601242491255065,"iv":5.964157809607043,"gamma":0.40600008536295856,"theta":-0.006957851458517228,"vega":0.00038829548588038604,"rho":0.00006888624026163398,"breakevenPct":42.30285068175573}],"put":[{"delta":0.55,"premium":1.872776531059885,"strike":2.3162228648423557,"iv":6.96159414269243,"gamma":0.3953828804315991,"theta":-0.010263751259917521,"vega":0.0004680453242965113,"rho":-0.000994018641361561,"breakevenPct":26.715198515539456},{"delta":0.6,"premium":2.1747047514132785,"strike":2.636854603270738,"iv":6.643162356449504,"gamma":0.36347739778718935,"theta":-0.009179468876221867,"vega":0.00042299668016148424,"rho":-0.001143728053019589,"breakevenPct":23.62421883036528},{"delta":0.65,"premium":2.476632971766672,"strike":2.957486341699121,"iv":6.324730570206578,"gamma":0.3315719151427796,"theta":-0.00809518649252621,"vega":0.0003779480360264571,"rho":-0.0012934374646776175,"breakevenPct":20.533239145191104},{"delta":0.7,"premium":2.7785611921200655,"strike":3.278118080127503,"iv":6.0062987839636515,"gamma":0.2996664324983699,"theta":-0.007010904108830556,"vega":0.0003328993918914301,"rho":-0.0014431468763356455,"breakevenPct":17.442259460016928},{"delta":0.75,"premium":3.0804894124734594,"strike":3.598749818555886,"iv":5.687866997720725,"gamma":0.26776094985396015,"theta":-0.005926621725134898,"vega":0.000287850747756403,"rho":-0.0015928562879936737,"breakevenPct":14.351279774842748},{"delta":0.8,"premium":3.3824176328268534,"strike":3.919381556984269,"iv":5.369435211477798,"gamma":0.23585546720955033,"theta":-0.004842339341439241,"vega":0.00024280210362137583,"rho":-0.0017425656996517022,"breakevenPct":11.260300089668565},{"delta":0.85,"premium":3.684345853180247,"strike":4.240013295412651,"iv":5.051003425234873,"gamma":0.20394998456514066,"theta":-0.003758056957743586,"vega":0.00019775345948634882,"rho":-0.0018922751113097302,"breakevenPct":8.169320404494393},{"delta":0.9,"premium":3.9862740735336404,"strike":4.560645033841034,"iv":4.732571638991946,"gamma":0.1720445019207309,"theta":-0.0026737745740479293,"vega":0.00015270481535132165,"rho":-0.0020419845229677587,"breakevenPct":5.078340719320213}]},"raw":{"call":[{"delta":0.4,"premium":0.1249357674235895,"strike":2.0025693030564202,"iv":6.190412821876443,"gamma":0.48582262543772686,"theta":-0.009337603795024099,"vega":0.0004962662128689033,"rho":0.00005277691553182083,"breakevenPct":251.59561568005452},{"delta":0.45,"premium":0.18076860206217207,"strike":1.888462795875656,"iv":6.5933201340915195,"gamma":0.45998140825807265,"theta":-0.009900376301336907,"vega":0.0004944273920255045,"rho":0.000053571864286800934,"breakevenPct":241.96519549460058},{"delta":0.65,"premium":0.23883753164632163,"strike":0.7154061708841959,"iv":5.388547348553452,"gamma":0.5146925050945689,"theta":-0.006882352373031607,"vega":0.0004315643078649397,"rho":0.00006957803988107142,"breakevenPct":57.700165680138426},{"delta":0.7,"premium":0.26989391599805945,"strike":0.6377652100048513,"iv":5.6763525790802465,"gamma":0.4603462952287638,"theta":-0.006920101915774417,"vega":0.0004099298968726629,"rho":0.0000692321400713527,"breakevenPct":50.001508180947084},{"delta":0.75,"premium":0.3009503003497974,"strike":0.5601242491255065,"iv":5.964157809607043,"gamma":0.40600008536295856,"theta":-0.006957851458517228,"vega":0.00038829548588038604,"rho":0.00006888624026163398,"breakevenPct":42.30285068175573}],"put":[{"delta":0.55,"premium":1.872776531059885,"strike":2.3162228648423557,"iv":6.96159414269243,"gamma":0.3953828804315991,"theta":-0.010263751259917521,"vega":0.0004680453242965113,"rho":-0.000994018641361561,"breakevenPct":26.715198515539456},{"delta":0.6,"premium":2.1747047514132785,"strike":2.636854603270738,"iv":6.643162356449504,"gamma":0.36347739778718935,"theta":-0.009179468876221867,"vega":0.00042299668016148424,"rho":-0.001143728053019589,"breakevenPct":23.62421883036528},{"delta":0.65,"premium":2.476632971766672,"strike":2.957486341699121,"iv":6.324730570206578,"gamma":0.3315719151427796,"theta":-0.00809518649252621,"vega":0.0003779480360264571,"rho":-0.0012934374646776175,"breakevenPct":20.533239145191104},{"delta":0.7,"premium":2.7785611921200655,"strike":3.278118080127503,"iv":6.0062987839636515,"gamma":0.2996664324983699,"theta":-0.007010904108830556,"vega":0.0003328993918914301,"rho":-0.0014431468763356455,"breakevenPct":17.442259460016928},{"delta":0.75,"premium":3.0804894124734594,"strike":3.598749818555886,"iv":5.687866997720725,"gamma":0.26776094985396015,"theta":-0.005926621725134898,"vega":0.000287850747756403,"rho":-0.0015928562879936737,"breakevenPct":14.351279774842748},{"delta":0.8,"premium":3.3824176328268534,"strike":3.919381556984269,"iv":5.369435211477798,"gamma":0.23585546720955033,"theta":-0.004842339341439241,"vega":0.00024280210362137583,"rho":-0.0017425656996517022,"breakevenPct":11.260300089668565},{"delta":0.85,"premium":3.684345853180247,"strike":4.240013295412651,"iv":5.051003425234873,"gamma":0.20394998456514066,"theta":-0.003758056957743586,"vega":0.00019775345948634882,"rho":-0.0018922751113097302,"breakevenPct":8.169320404494393},{"delta":0.9,"premium":3.9862740735336404,"strike":4.560645033841034,"iv":4.732571638991946,"gamma":0.1720445019207309,"theta":-0.0026737745740479293,"vega":0.00015270481535132165,"rho":-0.0020419845229677587,"breakevenPct":5.078340719320213}]}},"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"}}