{"symbol":"NFGC","url":"https://intraalpha.com/companies/NFGC","capturedAt":"2026-10-22T12:33:01.180Z","state":"ready","quote":{"symbol":"NFGC","last_price":1.63,"prev_close":1.65,"regular_close":1.67,"change":-0.02,"change_pct":-1.2121,"regular_change":0.02,"regular_change_pct":1.2121,"extended_change":-0.04,"extended_change_pct":-2.3952,"bid":1.62,"ask":1.66,"bid_size":200,"ask_size":1000,"volume":1071065,"vwap":1.665421,"open":1.67,"high":1.69,"low":1.645,"close":1.67,"trade_count":4422,"last_trade_at":"2026-10-22T12:16:53.09665332Z","last_quote_at":"2026-10-22T12:17:36.018335478Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T08:32:43.210242812-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"NFGC","fetched_at":"2026-10-22T12:33:00.165374+00:00","name":"New Found Gold Corp","exchange":"AMEX","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"New Found Gold Corp (NFGC) is a leading Canadian exploration company focused on advancing its high-potential gold projects, particularly the economically promising Queensway project in Newfoundland, known for its exceptional high-grade gold intercepts. Backed by a seasoned management team and cutting-edge exploration technologies, the company is strategically positioned to maximize its extensive land holdings and discover substantial mineral resources. In a robust North American gold market of growing demand, New Found Gold is dedicated to generating sustainable shareholder value through the effective development of its geological assets.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":634190000,"ebitda":-72082640,"pe_ratio":null,"peg_ratio":null,"book_value":0.937,"dividend_per_share":null,"dividend_yield":null,"eps":-0.17,"revenue_ttm":31417000,"gross_profit_ttm":3479300,"profit_margin":-1.854,"operating_margin_ttm":-1.098,"return_on_assets_ttm":-0.112,"return_on_equity_ttm":-0.194,"quarterly_earnings_growth":-0.778,"quarterly_revenue_growth":0,"analyst_target_price":5,"analyst_number":0,"beta":1.739,"fifty_two_week_high":3.59,"fifty_two_week_low":1.34,"fifty_day_ma":1.714,"two_hundred_day_ma":2.034,"shares_outstanding":384358000,"forward_pe":11.75,"price_to_sales":20.19,"price_to_book":1.911,"ev_to_revenue":26.4,"ev_to_ebitda":-7.26},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T12:33:00.165374+00:00"},"optionObservedAt":"2026-10-21T19:59:00.904Z","bars":[{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-15T08:00:00Z","v":100,"vw":1.45},{"c":1.46,"h":1.46,"l":1.46,"n":4,"o":1.46,"t":"2026-10-15T11:25:00Z","v":3750,"vw":1.46},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-15T12:25:00Z","v":600,"vw":1.46},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-10-15T12:30:00Z","v":150,"vw":1.47},{"c":1.45,"h":1.47,"l":1.45,"n":2,"o":1.47,"t":"2026-10-15T12:40:00Z","v":249,"vw":1.458032},{"c":1.4733,"h":1.4733,"l":1.4733,"n":1,"o":1.4733,"t":"2026-10-15T13:05:00Z","v":500,"vw":1.4733},{"c":1.425,"h":1.45,"l":1.41,"n":44,"o":1.45,"t":"2026-10-15T13:30:00Z","v":28205,"vw":1.429417},{"c":1.445,"h":1.445,"l":1.4299,"n":57,"o":1.4299,"t":"2026-10-15T13:35:00Z","v":13031,"vw":1.433983},{"c":1.445,"h":1.445,"l":1.4401,"n":13,"o":1.4401,"t":"2026-10-15T13:40:00Z","v":1110,"vw":1.44059},{"c":1.455,"h":1.46,"l":1.445,"n":150,"o":1.45,"t":"2026-10-15T13:45:00Z","v":41530,"vw":1.450203},{"c":1.44,"h":1.4588,"l":1.44,"n":70,"o":1.4588,"t":"2026-10-15T13:50:00Z","v":15123,"vw":1.448624},{"c":1.445,"h":1.45,"l":1.44,"n":45,"o":1.44,"t":"2026-10-15T13:55:00Z","v":8886,"vw":1.445997},{"c":1.46,"h":1.46,"l":1.445,"n":94,"o":1.448,"t":"2026-10-15T14:00:00Z","v":23976,"vw":1.450315},{"c":1.475,"h":1.475,"l":1.455,"n":62,"o":1.46,"t":"2026-10-15T14:05:00Z","v":11941,"vw":1.463469},{"c":1.47,"h":1.475,"l":1.46,"n":93,"o":1.475,"t":"2026-10-15T14:10:00Z","v":55765,"vw":1.468589},{"c":1.48,"h":1.48,"l":1.475,"n":84,"o":1.475,"t":"2026-10-15T14:15:00Z","v":177905,"vw":1.477655},{"c":1.48,"h":1.48,"l":1.475,"n":16,"o":1.475,"t":"2026-10-15T14:20:00Z","v":2356,"vw":1.47625},{"c":1.48,"h":1.485,"l":1.48,"n":109,"o":1.48,"t":"2026-10-15T14:25:00Z","v":38041,"vw":1.48003},{"c":1.4701,"h":1.48,"l":1.465,"n":87,"o":1.475,"t":"2026-10-15T14:30:00Z","v":22284,"vw":1.47175},{"c":1.495,"h":1.495,"l":1.48,"n":73,"o":1.48,"t":"2026-10-15T14:35:00Z","v":18610,"vw":1.485418},{"c":1.495,"h":1.495,"l":1.495,"n":11,"o":1.495,"t":"2026-10-15T14:40:00Z","v":277,"vw":1.495},{"c":1.505,"h":1.505,"l":1.4901,"n":86,"o":1.4901,"t":"2026-10-15T14:45:00Z","v":50450,"vw":1.499937},{"c":1.515,"h":1.52,"l":1.505,"n":84,"o":1.505,"t":"2026-10-15T14:50:00Z","v":35886,"vw":1.516121},{"c":1.525,"h":1.53,"l":1.515,"n":65,"o":1.518,"t":"2026-10-15T14:55:00Z","v":38282,"vw":1.521049},{"c":1.525,"h":1.529,"l":1.52,"n":11,"o":1.529,"t":"2026-10-15T15:00:00Z","v":5856,"vw":1.52469},{"c":1.525,"h":1.5298,"l":1.52,"n":7,"o":1.5298,"t":"2026-10-15T15:05:00Z","v":2257,"vw":1.523107},{"c":1.535,"h":1.535,"l":1.53,"n":63,"o":1.53,"t":"2026-10-15T15:10:00Z","v":7136,"vw":1.53356},{"c":1.53,"h":1.5388,"l":1.53,"n":24,"o":1.535,"t":"2026-10-15T15:15:00Z","v":12558,"vw":1.533951},{"c":1.53,"h":1.54,"l":1.53,"n":10,"o":1.54,"t":"2026-10-15T15:20:00Z","v":3966,"vw":1.535534},{"c":1.515,"h":1.53,"l":1.515,"n":118,"o":1.53,"t":"2026-10-15T15:25:00Z","v":32751,"vw":1.524413},{"c":1.515,"h":1.519,"l":1.51225,"n":10,"o":1.51225,"t":"2026-10-15T15:30:00Z","v":6743,"vw":1.515702},{"c":1.5188,"h":1.5188,"l":1.515,"n":11,"o":1.515,"t":"2026-10-15T15:35:00Z","v":524,"vw":1.516677},{"c":1.515,"h":1.52,"l":1.515,"n":34,"o":1.519,"t":"2026-10-15T15:40:00Z","v":6783,"vw":1.518744},{"c":1.515,"h":1.52,"l":1.515,"n":13,"o":1.519,"t":"2026-10-15T15:45:00Z","v":3588,"vw":1.518273},{"c":1.525,"h":1.53,"l":1.52,"n":34,"o":1.52,"t":"2026-10-15T15:50:00Z","v":6082,"vw":1.521762},{"c":1.539,"h":1.539,"l":1.52,"n":88,"o":1.525,"t":"2026-10-15T15:55:00Z","v":35716,"vw":1.529625},{"c":1.545,"h":1.545,"l":1.538,"n":39,"o":1.54,"t":"2026-10-15T16:00:00Z","v":14624,"vw":1.540014},{"c":1.545,"h":1.549,"l":1.545,"n":9,"o":1.545,"t":"2026-10-15T16:10:00Z","v":2160,"vw":1.546986},{"c":1.545,"h":1.55,"l":1.54,"n":45,"o":1.54,"t":"2026-10-15T16:15:00Z","v":10229,"vw":1.546146},{"c":1.545,"h":1.5491,"l":1.54,"n":23,"o":1.54,"t":"2026-10-15T16:20:00Z","v":19222,"vw":1.542732},{"c":1.56,"h":1.56,"l":1.545,"n":98,"o":1.5491,"t":"2026-10-15T16:25:00Z","v":46106,"vw":1.552536},{"c":1.55,"h":1.5688,"l":1.55,"n":58,"o":1.565,"t":"2026-10-15T16:30:00Z","v":17016,"vw":1.559903},{"c":1.555,"h":1.559,"l":1.55,"n":21,"o":1.559,"t":"2026-10-15T16:35:00Z","v":12985,"vw":1.555063},{"c":1.555,"h":1.5585,"l":1.555,"n":14,"o":1.555,"t":"2026-10-15T16:40:00Z","v":1478,"vw":1.555288},{"c":1.57,"h":1.57,"l":1.56,"n":63,"o":1.56,"t":"2026-10-15T16:45:00Z","v":17705,"vw":1.562782},{"c":1.565,"h":1.57,"l":1.56,"n":41,"o":1.57,"t":"2026-10-15T16:50:00Z","v":23581,"vw":1.567864},{"c":1.565,"h":1.57,"l":1.565,"n":4,"o":1.57,"t":"2026-10-15T16:55:00Z","v":445,"vw":1.56625},{"c":1.565,"h":1.57,"l":1.56,"n":25,"o":1.565,"t":"2026-10-15T17:00:00Z","v":2697,"vw":1.566977},{"c":1.57,"h":1.57,"l":1.56,"n":124,"o":1.57,"t":"2026-10-15T17:05:00Z","v":35801,"vw":1.56921},{"c":1.57,"h":1.57,"l":1.565,"n":102,"o":1.57,"t":"2026-10-15T17:10:00Z","v":27351,"vw":1.569482},{"c":1.58,"h":1.59,"l":1.575,"n":71,"o":1.58,"t":"2026-10-15T17:15:00Z","v":21655,"vw":1.585428},{"c":1.585,"h":1.585,"l":1.5799,"n":59,"o":1.5801,"t":"2026-10-15T17:20:00Z","v":28337,"vw":1.580307},{"c":1.5813,"h":1.5888,"l":1.58,"n":14,"o":1.5888,"t":"2026-10-15T17:25:00Z","v":5835,"vw":1.582513},{"c":1.5801,"h":1.585,"l":1.58,"n":32,"o":1.58,"t":"2026-10-15T17:30:00Z","v":7519,"vw":1.580383},{"c":1.585,"h":1.585,"l":1.585,"n":3,"o":1.585,"t":"2026-10-15T17:35:00Z","v":2103,"vw":1.585},{"c":1.5891,"h":1.5891,"l":1.5801,"n":14,"o":1.585,"t":"2026-10-15T17:40:00Z","v":4806,"vw":1.587433},{"c":1.5977,"h":1.5999,"l":1.585,"n":47,"o":1.585,"t":"2026-10-15T17:45:00Z","v":11748,"vw":1.590755},{"c":1.585,"h":1.595,"l":1.585,"n":68,"o":1.59,"t":"2026-10-15T17:50:00Z","v":14561,"vw":1.588741},{"c":1.59,"h":1.6,"l":1.585,"n":70,"o":1.585,"t":"2026-10-15T17:55:00Z","v":17775,"vw":1.589777},{"c":1.59,"h":1.595,"l":1.59,"n":35,"o":1.59,"t":"2026-10-15T18:00:00Z","v":3099,"vw":1.59273},{"c":1.5792,"h":1.59,"l":1.575,"n":82,"o":1.59,"t":"2026-10-15T18:05:00Z","v":23822,"vw":1.583678},{"c":1.585,"h":1.59,"l":1.57,"n":46,"o":1.575,"t":"2026-10-15T18:10:00Z","v":20421,"vw":1.584962},{"c":1.575,"h":1.58,"l":1.575,"n":26,"o":1.58,"t":"2026-10-15T18:15:00Z","v":6352,"vw":1.57905},{"c":1.58,"h":1.585,"l":1.575,"n":30,"o":1.575,"t":"2026-10-15T18:20:00Z","v":35771,"vw":1.580143},{"c":1.575,"h":1.5876,"l":1.575,"n":47,"o":1.58,"t":"2026-10-15T18:25:00Z","v":12460,"vw":1.580455},{"c":1.575,"h":1.575,"l":1.5716,"n":8,"o":1.575,"t":"2026-10-15T18:30:00Z","v":507,"vw":1.57432},{"c":1.575,"h":1.58,"l":1.575,"n":8,"o":1.575,"t":"2026-10-15T18:35:00Z","v":416,"vw":1.5775},{"c":1.575,"h":1.5785,"l":1.575,"n":21,"o":1.575,"t":"2026-10-15T18:40:00Z","v":1491,"vw":1.575269},{"c":1.5899,"h":1.5899,"l":1.5788,"n":35,"o":1.5788,"t":"2026-10-15T18:45:00Z","v":13744,"vw":1.587552},{"c":1.585,"h":1.585,"l":1.58,"n":18,"o":1.585,"t":"2026-10-15T18:50:00Z","v":1186,"vw":1.582861},{"c":1.58,"h":1.5801,"l":1.58,"n":8,"o":1.5801,"t":"2026-10-15T18:55:00Z","v":16393,"vw":1.580098},{"c":1.585,"h":1.59,"l":1.585,"n":33,"o":1.585,"t":"2026-10-15T19:00:00Z","v":4326,"vw":1.58682},{"c":1.58,"h":1.59,"l":1.58,"n":20,"o":1.585,"t":"2026-10-15T19:05:00Z","v":3076,"vw":1.584816},{"c":1.58,"h":1.5899,"l":1.58,"n":17,"o":1.585,"t":"2026-10-15T19:10:00Z","v":4283,"vw":1.581888},{"c":1.57,"h":1.585,"l":1.57,"n":98,"o":1.58,"t":"2026-10-15T19:15:00Z","v":26535,"vw":1.5774},{"c":1.57,"h":1.5751,"l":1.57,"n":47,"o":1.575,"t":"2026-10-15T19:20:00Z","v":5754,"vw":1.572308},{"c":1.565,"h":1.5796,"l":1.565,"n":116,"o":1.57,"t":"2026-10-15T19:25:00Z","v":28222,"vw":1.571137},{"c":1.565,"h":1.5699,"l":1.56,"n":55,"o":1.565,"t":"2026-10-15T19:30:00Z","v":4654,"vw":1.565754},{"c":1.565,"h":1.566,"l":1.5612,"n":40,"o":1.5615,"t":"2026-10-15T19:35:00Z","v":3149,"vw":1.563208},{"c":1.585,"h":1.585,"l":1.561,"n":289,"o":1.57,"t":"2026-10-15T19:40:00Z","v":73766,"vw":1.572085},{"c":1.575,"h":1.585,"l":1.575,"n":129,"o":1.58,"t":"2026-10-15T19:45:00Z","v":24144,"vw":1.579478},{"c":1.57,"h":1.58,"l":1.565,"n":253,"o":1.575,"t":"2026-10-15T19:50:00Z","v":55172,"vw":1.57061},{"c":1.575,"h":1.58,"l":1.565,"n":286,"o":1.575,"t":"2026-10-15T19:55:00Z","v":63498,"vw":1.571472},{"c":1.58,"h":1.58,"l":1.58,"n":4,"o":1.58,"t":"2026-10-15T20:00:00Z","v":13249,"vw":1.58},{"c":1.52,"h":1.57,"l":1.52,"n":3,"o":1.57,"t":"2026-10-15T20:05:00Z","v":900,"vw":1.558889},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-15T20:10:00Z","v":150,"vw":1.58},{"c":1.5986,"h":1.5986,"l":1.5922,"n":2,"o":1.5922,"t":"2026-10-15T20:50:00Z","v":1800,"vw":1.593267},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-15T21:10:00Z","v":200,"vw":1.6},{"c":1.5892,"h":1.5969,"l":1.5892,"n":4,"o":1.5969,"t":"2026-10-15T22:20:00Z","v":500,"vw":1.59098},{"c":1.6039,"h":1.6039,"l":1.6039,"n":1,"o":1.6039,"t":"2026-10-16T11:20:00Z","v":185,"vw":1.6039},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-16T11:40:00Z","v":100,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-16T12:00:00Z","v":100,"vw":1.61},{"c":1.602,"h":1.602,"l":1.602,"n":1,"o":1.602,"t":"2026-10-16T12:55:00Z","v":4658,"vw":1.602},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-16T13:10:00Z","v":1000,"vw":1.59},{"c":1.595,"h":1.61,"l":1.5588,"n":123,"o":1.58,"t":"2026-10-16T13:30:00Z","v":40761,"vw":1.581429},{"c":1.625,"h":1.63,"l":1.6,"n":137,"o":1.6,"t":"2026-10-16T13:35:00Z","v":42834,"vw":1.618947},{"c":1.625,"h":1.63,"l":1.62,"n":61,"o":1.625,"t":"2026-10-16T13:40:00Z","v":25973,"vw":1.623765},{"c":1.625,"h":1.63,"l":1.6245,"n":85,"o":1.625,"t":"2026-10-16T13:45:00Z","v":22378,"vw":1.627789},{"c":1.625,"h":1.625,"l":1.615,"n":109,"o":1.625,"t":"2026-10-16T13:50:00Z","v":42530,"vw":1.620363},{"c":1.6334,"h":1.635,"l":1.625,"n":49,"o":1.625,"t":"2026-10-16T13:55:00Z","v":16230,"vw":1.63039},{"c":1.625,"h":1.635,"l":1.625,"n":50,"o":1.635,"t":"2026-10-16T14:00:00Z","v":15979,"vw":1.6305},{"c":1.635,"h":1.64,"l":1.62,"n":41,"o":1.63,"t":"2026-10-16T14:05:00Z","v":11985,"vw":1.629778},{"c":1.635,"h":1.64,"l":1.63,"n":25,"o":1.63,"t":"2026-10-16T14:10:00Z","v":8348,"vw":1.637551},{"c":1.64,"h":1.6499,"l":1.635,"n":65,"o":1.635,"t":"2026-10-16T14:15:00Z","v":27404,"vw":1.640479},{"c":1.645,"h":1.655,"l":1.645,"n":80,"o":1.645,"t":"2026-10-16T14:20:00Z","v":18800,"vw":1.647907},{"c":1.65,"h":1.66,"l":1.6461,"n":103,"o":1.6461,"t":"2026-10-16T14:25:00Z","v":15105,"vw":1.651006},{"c":1.645,"h":1.645,"l":1.635,"n":93,"o":1.642,"t":"2026-10-16T14:30:00Z","v":68509,"vw":1.643488},{"c":1.645,"h":1.6499,"l":1.645,"n":19,"o":1.645,"t":"2026-10-16T14:35:00Z","v":18038,"vw":1.649095},{"c":1.645,"h":1.65,"l":1.64,"n":23,"o":1.645,"t":"2026-10-16T14:40:00Z","v":2384,"vw":1.644131},{"c":1.655,"h":1.655,"l":1.64,"n":60,"o":1.6401,"t":"2026-10-16T14:45:00Z","v":14610,"vw":1.648354},{"c":1.66,"h":1.66,"l":1.655,"n":27,"o":1.655,"t":"2026-10-16T14:50:00Z","v":9433,"vw":1.656367},{"c":1.655,"h":1.66,"l":1.655,"n":26,"o":1.655,"t":"2026-10-16T14:55:00Z","v":1786,"vw":1.657686},{"c":1.65,"h":1.655,"l":1.65,"n":6,"o":1.655,"t":"2026-10-16T15:00:00Z","v":1246,"vw":1.65459},{"c":1.655,"h":1.66,"l":1.645,"n":67,"o":1.655,"t":"2026-10-16T15:05:00Z","v":33785,"vw":1.656973},{"c":1.65,"h":1.655,"l":1.645,"n":65,"o":1.6514,"t":"2026-10-16T15:10:00Z","v":23002,"vw":1.65037},{"c":1.65,"h":1.655,"l":1.64,"n":41,"o":1.655,"t":"2026-10-16T15:15:00Z","v":9612,"vw":1.650324},{"c":1.635,"h":1.645,"l":1.635,"n":47,"o":1.645,"t":"2026-10-16T15:20:00Z","v":23139,"vw":1.642807},{"c":1.63,"h":1.6399,"l":1.63,"n":68,"o":1.635,"t":"2026-10-16T15:25:00Z","v":38421,"vw":1.632762},{"c":1.645,"h":1.645,"l":1.63,"n":60,"o":1.63,"t":"2026-10-16T15:30:00Z","v":26335,"vw":1.638885},{"c":1.645,"h":1.65,"l":1.64,"n":17,"o":1.65,"t":"2026-10-16T15:35:00Z","v":4456,"vw":1.646436},{"c":1.645,"h":1.655,"l":1.64,"n":123,"o":1.65,"t":"2026-10-16T15:40:00Z","v":32619,"vw":1.649838},{"c":1.645,"h":1.65,"l":1.64,"n":14,"o":1.65,"t":"2026-10-16T15:45:00Z","v":4195,"vw":1.645},{"c":1.63,"h":1.64,"l":1.63,"n":32,"o":1.64,"t":"2026-10-16T15:50:00Z","v":6243,"vw":1.639736},{"c":1.64,"h":1.64,"l":1.64,"n":2,"o":1.64,"t":"2026-10-16T15:55:00Z","v":237,"vw":1.64},{"c":1.625,"h":1.635,"l":1.625,"n":22,"o":1.635,"t":"2026-10-16T16:00:00Z","v":12956,"vw":1.629992},{"c":1.635,"h":1.635,"l":1.63,"n":57,"o":1.63,"t":"2026-10-16T16:05:00Z","v":36109,"vw":1.633628},{"c":1.64,"h":1.645,"l":1.63,"n":89,"o":1.635,"t":"2026-10-16T16:10:00Z","v":34058,"vw":1.636757},{"c":1.63,"h":1.65,"l":1.63,"n":171,"o":1.64,"t":"2026-10-16T16:15:00Z","v":49970,"vw":1.646081},{"c":1.6301,"h":1.64,"l":1.6301,"n":19,"o":1.64,"t":"2026-10-16T16:20:00Z","v":20741,"vw":1.639063},{"c":1.63,"h":1.635,"l":1.63,"n":21,"o":1.63,"t":"2026-10-16T16:25:00Z","v":2642,"vw":1.633354},{"c":1.635,"h":1.635,"l":1.635,"n":21,"o":1.635,"t":"2026-10-16T16:30:00Z","v":1323,"vw":1.635},{"c":1.62,"h":1.635,"l":1.62,"n":66,"o":1.63,"t":"2026-10-16T16:35:00Z","v":27704,"vw":1.629017},{"c":1.635,"h":1.635,"l":1.625,"n":117,"o":1.625,"t":"2026-10-16T16:40:00Z","v":21065,"vw":1.630934},{"c":1.625,"h":1.635,"l":1.62,"n":54,"o":1.635,"t":"2026-10-16T16:45:00Z","v":10780,"vw":1.630098},{"c":1.635,"h":1.64,"l":1.625,"n":37,"o":1.625,"t":"2026-10-16T16:50:00Z","v":14131,"vw":1.628298},{"c":1.635,"h":1.64,"l":1.63,"n":21,"o":1.63,"t":"2026-10-16T16:55:00Z","v":5547,"vw":1.635258},{"c":1.635,"h":1.635,"l":1.625,"n":73,"o":1.63,"t":"2026-10-16T17:00:00Z","v":22744,"vw":1.629718},{"c":1.63,"h":1.64,"l":1.63,"n":13,"o":1.635,"t":"2026-10-16T17:05:00Z","v":3000,"vw":1.63607},{"c":1.635,"h":1.635,"l":1.635,"n":8,"o":1.635,"t":"2026-10-16T17:10:00Z","v":6283,"vw":1.635},{"c":1.625,"h":1.6359,"l":1.62,"n":132,"o":1.63,"t":"2026-10-16T17:15:00Z","v":34577,"vw":1.629554},{"c":1.625,"h":1.625,"l":1.62,"n":25,"o":1.625,"t":"2026-10-16T17:20:00Z","v":7466,"vw":1.623368},{"c":1.6274,"h":1.63,"l":1.62,"n":30,"o":1.62,"t":"2026-10-16T17:25:00Z","v":6948,"vw":1.625035},{"c":1.6212,"h":1.625,"l":1.62,"n":27,"o":1.625,"t":"2026-10-16T17:30:00Z","v":9553,"vw":1.621248},{"c":1.615,"h":1.6295,"l":1.61,"n":64,"o":1.625,"t":"2026-10-16T17:35:00Z","v":12626,"vw":1.620898},{"c":1.63,"h":1.63,"l":1.62,"n":30,"o":1.62,"t":"2026-10-16T17:40:00Z","v":4470,"vw":1.622808},{"c":1.625,"h":1.625,"l":1.625,"n":23,"o":1.625,"t":"2026-10-16T17:45:00Z","v":580,"vw":1.625},{"c":1.625,"h":1.625,"l":1.625,"n":5,"o":1.625,"t":"2026-10-16T17:50:00Z","v":290,"vw":1.625},{"c":1.615,"h":1.625,"l":1.61,"n":84,"o":1.6201,"t":"2026-10-16T17:55:00Z","v":34211,"vw":1.618922},{"c":1.615,"h":1.62,"l":1.61,"n":21,"o":1.615,"t":"2026-10-16T18:00:00Z","v":2781,"vw":1.610969},{"c":1.615,"h":1.615,"l":1.61,"n":51,"o":1.615,"t":"2026-10-16T18:05:00Z","v":4161,"vw":1.612887},{"c":1.615,"h":1.62,"l":1.61,"n":21,"o":1.618,"t":"2026-10-16T18:10:00Z","v":7741,"vw":1.616368},{"c":1.61,"h":1.615,"l":1.61,"n":10,"o":1.615,"t":"2026-10-16T18:15:00Z","v":1302,"vw":1.612083},{"c":1.61,"h":1.62,"l":1.61,"n":21,"o":1.61,"t":"2026-10-16T18:20:00Z","v":3650,"vw":1.611715},{"c":1.61,"h":1.615,"l":1.61,"n":38,"o":1.615,"t":"2026-10-16T18:25:00Z","v":3304,"vw":1.610315},{"c":1.605,"h":1.61,"l":1.605,"n":48,"o":1.61,"t":"2026-10-16T18:30:00Z","v":25855,"vw":1.609272},{"c":1.6013,"h":1.6013,"l":1.6013,"n":3,"o":1.6013,"t":"2026-10-16T18:35:00Z","v":517,"vw":1.6013},{"c":1.605,"h":1.606,"l":1.6,"n":25,"o":1.605,"t":"2026-10-16T18:40:00Z","v":4455,"vw":1.604816},{"c":1.605,"h":1.605,"l":1.6001,"n":41,"o":1.605,"t":"2026-10-16T18:45:00Z","v":3777,"vw":1.604012},{"c":1.61,"h":1.61,"l":1.605,"n":50,"o":1.6071,"t":"2026-10-16T18:50:00Z","v":17554,"vw":1.608049},{"c":1.605,"h":1.6099,"l":1.605,"n":13,"o":1.6099,"t":"2026-10-16T18:55:00Z","v":3190,"vw":1.609083},{"c":1.605,"h":1.61,"l":1.605,"n":21,"o":1.61,"t":"2026-10-16T19:00:00Z","v":1180,"vw":1.606087},{"c":1.6,"h":1.605,"l":1.6,"n":76,"o":1.605,"t":"2026-10-16T19:05:00Z","v":4185,"vw":1.604203},{"c":1.615,"h":1.615,"l":1.6,"n":98,"o":1.605,"t":"2026-10-16T19:10:00Z","v":19679,"vw":1.610147},{"c":1.615,"h":1.62,"l":1.61,"n":92,"o":1.615,"t":"2026-10-16T19:15:00Z","v":15913,"vw":1.613664},{"c":1.615,"h":1.615,"l":1.61,"n":33,"o":1.61,"t":"2026-10-16T19:20:00Z","v":9403,"vw":1.614178},{"c":1.62,"h":1.62,"l":1.605,"n":95,"o":1.615,"t":"2026-10-16T19:25:00Z","v":28800,"vw":1.610017},{"c":1.615,"h":1.615,"l":1.615,"n":27,"o":1.615,"t":"2026-10-16T19:30:00Z","v":3431,"vw":1.615},{"c":1.605,"h":1.62,"l":1.605,"n":34,"o":1.62,"t":"2026-10-16T19:35:00Z","v":4984,"vw":1.609038},{"c":1.605,"h":1.61,"l":1.6,"n":54,"o":1.605,"t":"2026-10-16T19:40:00Z","v":12131,"vw":1.605259},{"c":1.6,"h":1.61,"l":1.6,"n":72,"o":1.605,"t":"2026-10-16T19:45:00Z","v":18281,"vw":1.603962},{"c":1.615,"h":1.62,"l":1.6,"n":187,"o":1.605,"t":"2026-10-16T19:50:00Z","v":29407,"vw":1.610197},{"c":1.615,"h":1.625,"l":1.61,"n":453,"o":1.615,"t":"2026-10-16T19:55:00Z","v":106649,"vw":1.617803},{"c":1.61,"h":1.61,"l":1.61,"n":6,"o":1.61,"t":"2026-10-16T20:00:00Z","v":14407,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":4,"o":1.61,"t":"2026-10-16T20:15:00Z","v":503,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-16T22:00:00Z","v":1000,"vw":1.61},{"c":1.61,"h":1.62,"l":1.61,"n":7,"o":1.62,"t":"2026-10-16T23:05:00Z","v":2294,"vw":1.61793},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-19T11:00:00Z","v":100,"vw":1.6},{"c":1.59,"h":1.59,"l":1.59,"n":2,"o":1.59,"t":"2026-10-19T11:05:00Z","v":329,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-19T12:25:00Z","v":1000,"vw":1.59},{"c":1.6,"h":1.6,"l":1.58,"n":17,"o":1.6,"t":"2026-10-19T13:10:00Z","v":3256,"vw":1.59253},{"c":1.6,"h":1.6,"l":1.6,"n":6,"o":1.6,"t":"2026-10-19T13:15:00Z","v":600,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":6,"o":1.6,"t":"2026-10-19T13:25:00Z","v":2800,"vw":1.6},{"c":1.62,"h":1.62,"l":1.59,"n":168,"o":1.61,"t":"2026-10-19T13:30:00Z","v":48742,"vw":1.608187},{"c":1.615,"h":1.635,"l":1.615,"n":86,"o":1.63,"t":"2026-10-19T13:35:00Z","v":12991,"vw":1.621423},{"c":1.615,"h":1.62,"l":1.6,"n":69,"o":1.615,"t":"2026-10-19T13:40:00Z","v":22496,"vw":1.611276},{"c":1.615,"h":1.62,"l":1.615,"n":29,"o":1.615,"t":"2026-10-19T13:45:00Z","v":6578,"vw":1.617054},{"c":1.615,"h":1.615,"l":1.615,"n":9,"o":1.615,"t":"2026-10-19T13:50:00Z","v":7916,"vw":1.615},{"c":1.6243,"h":1.63,"l":1.6112,"n":85,"o":1.615,"t":"2026-10-19T13:55:00Z","v":20380,"vw":1.623799},{"c":1.62,"h":1.625,"l":1.62,"n":79,"o":1.62,"t":"2026-10-19T14:00:00Z","v":7695,"vw":1.620318},{"c":1.625,"h":1.625,"l":1.62,"n":9,"o":1.62,"t":"2026-10-19T14:05:00Z","v":2433,"vw":1.621458},{"c":1.64,"h":1.64,"l":1.625,"n":73,"o":1.625,"t":"2026-10-19T14:10:00Z","v":26079,"vw":1.62639},{"c":1.635,"h":1.645,"l":1.635,"n":70,"o":1.64,"t":"2026-10-19T14:15:00Z","v":31445,"vw":1.64333},{"c":1.6399,"h":1.6399,"l":1.63,"n":41,"o":1.63,"t":"2026-10-19T14:20:00Z","v":16865,"vw":1.632153},{"c":1.64,"h":1.6499,"l":1.635,"n":62,"o":1.635,"t":"2026-10-19T14:25:00Z","v":12930,"vw":1.640194},{"c":1.64,"h":1.645,"l":1.64,"n":26,"o":1.645,"t":"2026-10-19T14:30:00Z","v":2957,"vw":1.641535},{"c":1.645,"h":1.6452,"l":1.64,"n":6,"o":1.6452,"t":"2026-10-19T14:35:00Z","v":491,"vw":1.644002},{"c":1.645,"h":1.6499,"l":1.64,"n":14,"o":1.6499,"t":"2026-10-19T14:40:00Z","v":4624,"vw":1.643424},{"c":1.645,"h":1.645,"l":1.645,"n":2,"o":1.645,"t":"2026-10-19T14:45:00Z","v":1010,"vw":1.645},{"c":1.64,"h":1.645,"l":1.64,"n":2,"o":1.645,"t":"2026-10-19T14:50:00Z","v":221,"vw":1.642738},{"c":1.645,"h":1.65,"l":1.64,"n":27,"o":1.64,"t":"2026-10-19T14:55:00Z","v":3932,"vw":1.648581},{"c":1.64,"h":1.645,"l":1.64,"n":12,"o":1.645,"t":"2026-10-19T15:00:00Z","v":1503,"vw":1.644},{"c":1.645,"h":1.65,"l":1.645,"n":12,"o":1.645,"t":"2026-10-19T15:05:00Z","v":11439,"vw":1.6495},{"c":1.655,"h":1.655,"l":1.6423,"n":98,"o":1.645,"t":"2026-10-19T15:10:00Z","v":35999,"vw":1.650391},{"c":1.665,"h":1.67,"l":1.65,"n":76,"o":1.65,"t":"2026-10-19T15:15:00Z","v":31820,"vw":1.664198},{"c":1.675,"h":1.68,"l":1.665,"n":81,"o":1.665,"t":"2026-10-19T15:20:00Z","v":32977,"vw":1.671452},{"c":1.685,"h":1.69,"l":1.675,"n":37,"o":1.68,"t":"2026-10-19T15:25:00Z","v":5799,"vw":1.68277},{"c":1.685,"h":1.685,"l":1.67,"n":73,"o":1.68,"t":"2026-10-19T15:30:00Z","v":15065,"vw":1.677705},{"c":1.68,"h":1.6877,"l":1.68,"n":23,"o":1.6861,"t":"2026-10-19T15:35:00Z","v":11589,"vw":1.684229},{"c":1.675,"h":1.6888,"l":1.675,"n":84,"o":1.6823,"t":"2026-10-19T15:40:00Z","v":17681,"vw":1.679269},{"c":1.675,"h":1.675,"l":1.6712,"n":8,"o":1.675,"t":"2026-10-19T15:45:00Z","v":726,"vw":1.673371},{"c":1.675,"h":1.675,"l":1.67,"n":19,"o":1.67,"t":"2026-10-19T15:50:00Z","v":6700,"vw":1.67397},{"c":1.68,"h":1.68,"l":1.675,"n":57,"o":1.679,"t":"2026-10-19T15:55:00Z","v":23154,"vw":1.679609},{"c":1.675,"h":1.6799,"l":1.675,"n":51,"o":1.675,"t":"2026-10-19T16:00:00Z","v":5947,"vw":1.675086},{"c":1.675,"h":1.675,"l":1.675,"n":10,"o":1.675,"t":"2026-10-19T16:05:00Z","v":1628,"vw":1.675},{"c":1.675,"h":1.675,"l":1.6701,"n":16,"o":1.6701,"t":"2026-10-19T16:10:00Z","v":1516,"vw":1.674246},{"c":1.675,"h":1.675,"l":1.675,"n":4,"o":1.675,"t":"2026-10-19T16:15:00Z","v":420,"vw":1.675},{"c":1.675,"h":1.6799,"l":1.675,"n":10,"o":1.675,"t":"2026-10-19T16:20:00Z","v":2942,"vw":1.67844},{"c":1.675,"h":1.68,"l":1.675,"n":28,"o":1.675,"t":"2026-10-19T16:25:00Z","v":6352,"vw":1.678903},{"c":1.675,"h":1.675,"l":1.67,"n":21,"o":1.675,"t":"2026-10-19T16:30:00Z","v":3371,"vw":1.674827},{"c":1.675,"h":1.675,"l":1.675,"n":7,"o":1.675,"t":"2026-10-19T16:35:00Z","v":417,"vw":1.675},{"c":1.675,"h":1.675,"l":1.675,"n":28,"o":1.675,"t":"2026-10-19T16:40:00Z","v":5291,"vw":1.675},{"c":1.675,"h":1.675,"l":1.67,"n":17,"o":1.675,"t":"2026-10-19T16:45:00Z","v":3073,"vw":1.674655},{"c":1.675,"h":1.675,"l":1.675,"n":2,"o":1.675,"t":"2026-10-19T16:50:00Z","v":173,"vw":1.675},{"c":1.675,"h":1.675,"l":1.675,"n":4,"o":1.675,"t":"2026-10-19T16:55:00Z","v":175,"vw":1.675},{"c":1.675,"h":1.675,"l":1.675,"n":10,"o":1.675,"t":"2026-10-19T17:00:00Z","v":6978,"vw":1.675},{"c":1.675,"h":1.68,"l":1.67,"n":23,"o":1.68,"t":"2026-10-19T17:05:00Z","v":2397,"vw":1.676662},{"c":1.675,"h":1.6799,"l":1.67,"n":15,"o":1.67,"t":"2026-10-19T17:10:00Z","v":2047,"vw":1.674185},{"c":1.675,"h":1.675,"l":1.675,"n":11,"o":1.675,"t":"2026-10-19T17:15:00Z","v":2039,"vw":1.675},{"c":1.67,"h":1.675,"l":1.67,"n":11,"o":1.675,"t":"2026-10-19T17:20:00Z","v":4938,"vw":1.674515},{"c":1.675,"h":1.68,"l":1.675,"n":6,"o":1.675,"t":"2026-10-19T17:25:00Z","v":2272,"vw":1.676936},{"c":1.675,"h":1.675,"l":1.67,"n":17,"o":1.675,"t":"2026-10-19T17:30:00Z","v":1829,"vw":1.672124},{"c":1.675,"h":1.675,"l":1.675,"n":14,"o":1.675,"t":"2026-10-19T17:35:00Z","v":1944,"vw":1.675},{"c":1.6785,"h":1.6785,"l":1.67,"n":24,"o":1.67,"t":"2026-10-19T17:40:00Z","v":37185,"vw":1.670257},{"c":1.665,"h":1.675,"l":1.665,"n":57,"o":1.675,"t":"2026-10-19T17:45:00Z","v":18574,"vw":1.668762},{"c":1.665,"h":1.665,"l":1.6601,"n":7,"o":1.665,"t":"2026-10-19T17:50:00Z","v":1686,"vw":1.663836},{"c":1.665,"h":1.665,"l":1.665,"n":3,"o":1.665,"t":"2026-10-19T17:55:00Z","v":300,"vw":1.665},{"c":1.665,"h":1.6655,"l":1.665,"n":6,"o":1.6655,"t":"2026-10-19T18:00:00Z","v":522,"vw":1.665337},{"c":1.6658,"h":1.6658,"l":1.66,"n":24,"o":1.66,"t":"2026-10-19T18:05:00Z","v":3524,"vw":1.664668},{"c":1.6699,"h":1.67,"l":1.665,"n":15,"o":1.665,"t":"2026-10-19T18:10:00Z","v":1517,"vw":1.667475},{"c":1.665,"h":1.67,"l":1.66,"n":28,"o":1.67,"t":"2026-10-19T18:15:00Z","v":1645,"vw":1.664153},{"c":1.665,"h":1.665,"l":1.66,"n":29,"o":1.665,"t":"2026-10-19T18:20:00Z","v":3542,"vw":1.66427},{"c":1.655,"h":1.665,"l":1.655,"n":71,"o":1.66,"t":"2026-10-19T18:25:00Z","v":13299,"vw":1.658976},{"c":1.6501,"h":1.6512,"l":1.65,"n":7,"o":1.6512,"t":"2026-10-19T18:30:00Z","v":2579,"vw":1.650139},{"c":1.655,"h":1.655,"l":1.65,"n":57,"o":1.65,"t":"2026-10-19T18:35:00Z","v":8668,"vw":1.652156},{"c":1.655,"h":1.655,"l":1.65,"n":18,"o":1.655,"t":"2026-10-19T18:40:00Z","v":2192,"vw":1.654744},{"c":1.655,"h":1.655,"l":1.65,"n":46,"o":1.65,"t":"2026-10-19T18:45:00Z","v":13124,"vw":1.653512},{"c":1.655,"h":1.655,"l":1.655,"n":9,"o":1.655,"t":"2026-10-19T18:50:00Z","v":1046,"vw":1.655},{"c":1.655,"h":1.655,"l":1.65,"n":25,"o":1.655,"t":"2026-10-19T18:55:00Z","v":6812,"vw":1.653043},{"c":1.655,"h":1.66,"l":1.65,"n":30,"o":1.6599,"t":"2026-10-19T19:05:00Z","v":11763,"vw":1.659527},{"c":1.66,"h":1.665,"l":1.655,"n":97,"o":1.655,"t":"2026-10-19T19:10:00Z","v":21607,"vw":1.659645},{"c":1.665,"h":1.665,"l":1.655,"n":41,"o":1.655,"t":"2026-10-19T19:15:00Z","v":3762,"vw":1.659314},{"c":1.655,"h":1.665,"l":1.65,"n":35,"o":1.66,"t":"2026-10-19T19:20:00Z","v":5336,"vw":1.658417},{"c":1.665,"h":1.67,"l":1.655,"n":77,"o":1.655,"t":"2026-10-19T19:25:00Z","v":39973,"vw":1.660247},{"c":1.665,"h":1.665,"l":1.665,"n":62,"o":1.665,"t":"2026-10-19T19:30:00Z","v":2350,"vw":1.665},{"c":1.67,"h":1.67,"l":1.665,"n":41,"o":1.665,"t":"2026-10-19T19:35:00Z","v":8550,"vw":1.667141},{"c":1.665,"h":1.67,"l":1.6612,"n":82,"o":1.665,"t":"2026-10-19T19:40:00Z","v":11039,"vw":1.667399},{"c":1.67,"h":1.675,"l":1.665,"n":96,"o":1.665,"t":"2026-10-19T19:45:00Z","v":25211,"vw":1.669312},{"c":1.66,"h":1.675,"l":1.66,"n":122,"o":1.665,"t":"2026-10-19T19:50:00Z","v":31262,"vw":1.668163},{"c":1.665,"h":1.67,"l":1.65,"n":357,"o":1.66,"t":"2026-10-19T19:55:00Z","v":76761,"vw":1.660597},{"c":1.67,"h":1.67,"l":1.67,"n":6,"o":1.67,"t":"2026-10-19T20:00:00Z","v":8076,"vw":1.67},{"c":1.694,"h":1.7,"l":1.694,"n":2,"o":1.7,"t":"2026-10-19T20:15:00Z","v":400,"vw":1.697},{"c":1.7,"h":1.7,"l":1.7,"n":2,"o":1.7,"t":"2026-10-19T20:50:00Z","v":221,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-19T21:25:00Z","v":130,"vw":1.7},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-19T23:55:00Z","v":200,"vw":1.67},{"c":1.675,"h":1.675,"l":1.67,"n":2,"o":1.67,"t":"2026-10-20T10:40:00Z","v":200,"vw":1.6725},{"c":1.67,"h":1.67,"l":1.67,"n":2,"o":1.67,"t":"2026-10-20T10:45:00Z","v":300,"vw":1.67},{"c":1.66,"h":1.67,"l":1.66,"n":3,"o":1.67,"t":"2026-10-20T11:00:00Z","v":2900,"vw":1.669655},{"c":1.67,"h":1.67,"l":1.66,"n":2,"o":1.66,"t":"2026-10-20T11:10:00Z","v":400,"vw":1.6625},{"c":1.65,"h":1.665,"l":1.64,"n":49,"o":1.66,"t":"2026-10-20T13:30:00Z","v":26175,"vw":1.657301},{"c":1.6688,"h":1.6691,"l":1.655,"n":25,"o":1.655,"t":"2026-10-20T13:35:00Z","v":6292,"vw":1.663201},{"c":1.665,"h":1.665,"l":1.665,"n":2,"o":1.665,"t":"2026-10-20T13:40:00Z","v":388,"vw":1.665},{"c":1.67,"h":1.67,"l":1.66,"n":18,"o":1.66,"t":"2026-10-20T13:45:00Z","v":24034,"vw":1.661114},{"c":1.6791,"h":1.68,"l":1.67,"n":31,"o":1.67,"t":"2026-10-20T13:50:00Z","v":4411,"vw":1.673518},{"c":1.675,"h":1.68,"l":1.67,"n":63,"o":1.68,"t":"2026-10-20T13:55:00Z","v":12982,"vw":1.672677},{"c":1.675,"h":1.675,"l":1.67,"n":27,"o":1.675,"t":"2026-10-20T14:00:00Z","v":7032,"vw":1.674924},{"c":1.69,"h":1.69,"l":1.675,"n":110,"o":1.68,"t":"2026-10-20T14:05:00Z","v":15895,"vw":1.678651},{"c":1.685,"h":1.69,"l":1.68,"n":24,"o":1.68,"t":"2026-10-20T14:10:00Z","v":2961,"vw":1.682897},{"c":1.7,"h":1.7,"l":1.69,"n":43,"o":1.69,"t":"2026-10-20T14:15:00Z","v":74947,"vw":1.69016},{"c":1.705,"h":1.705,"l":1.695,"n":49,"o":1.695,"t":"2026-10-20T14:20:00Z","v":14808,"vw":1.698343},{"c":1.715,"h":1.725,"l":1.7,"n":231,"o":1.71,"t":"2026-10-20T14:25:00Z","v":135694,"vw":1.711433},{"c":1.72,"h":1.72,"l":1.71,"n":164,"o":1.715,"t":"2026-10-20T14:30:00Z","v":97688,"vw":1.717},{"c":1.72,"h":1.72,"l":1.715,"n":32,"o":1.72,"t":"2026-10-20T14:35:00Z","v":8846,"vw":1.715684},{"c":1.725,"h":1.735,"l":1.7195,"n":100,"o":1.72,"t":"2026-10-20T14:40:00Z","v":30834,"vw":1.726203},{"c":1.7188,"h":1.725,"l":1.71,"n":103,"o":1.725,"t":"2026-10-20T14:45:00Z","v":21908,"vw":1.718797},{"c":1.705,"h":1.715,"l":1.7,"n":61,"o":1.7144,"t":"2026-10-20T14:50:00Z","v":29262,"vw":1.705168},{"c":1.705,"h":1.71,"l":1.7031,"n":21,"o":1.7031,"t":"2026-10-20T14:55:00Z","v":2729,"vw":1.705039},{"c":1.705,"h":1.7088,"l":1.7,"n":24,"o":1.705,"t":"2026-10-20T15:00:00Z","v":2504,"vw":1.704574},{"c":1.709,"h":1.709,"l":1.7,"n":57,"o":1.709,"t":"2026-10-20T15:05:00Z","v":24045,"vw":1.700851},{"c":1.695,"h":1.7,"l":1.695,"n":44,"o":1.7,"t":"2026-10-20T15:10:00Z","v":6202,"vw":1.698627},{"c":1.695,"h":1.7,"l":1.69,"n":63,"o":1.69,"t":"2026-10-20T15:15:00Z","v":8948,"vw":1.695244},{"c":1.68,"h":1.695,"l":1.68,"n":34,"o":1.695,"t":"2026-10-20T15:20:00Z","v":14127,"vw":1.690194},{"c":1.685,"h":1.685,"l":1.685,"n":1,"o":1.685,"t":"2026-10-20T15:25:00Z","v":100,"vw":1.685},{"c":1.675,"h":1.685,"l":1.675,"n":61,"o":1.685,"t":"2026-10-20T15:30:00Z","v":13972,"vw":1.680479},{"c":1.675,"h":1.68,"l":1.675,"n":38,"o":1.68,"t":"2026-10-20T15:35:00Z","v":4727,"vw":1.678565},{"c":1.69,"h":1.69,"l":1.675,"n":40,"o":1.68,"t":"2026-10-20T15:40:00Z","v":14902,"vw":1.682318},{"c":1.68,"h":1.69,"l":1.68,"n":12,"o":1.69,"t":"2026-10-20T15:45:00Z","v":4749,"vw":1.689239},{"c":1.685,"h":1.69,"l":1.685,"n":6,"o":1.69,"t":"2026-10-20T15:50:00Z","v":2139,"vw":1.685238},{"c":1.685,"h":1.69,"l":1.685,"n":4,"o":1.69,"t":"2026-10-20T15:55:00Z","v":1135,"vw":1.685455},{"c":1.675,"h":1.685,"l":1.675,"n":32,"o":1.685,"t":"2026-10-20T16:00:00Z","v":8320,"vw":1.680125},{"c":1.68,"h":1.68,"l":1.67,"n":9,"o":1.675,"t":"2026-10-20T16:05:00Z","v":1197,"vw":1.674377},{"c":1.675,"h":1.675,"l":1.675,"n":7,"o":1.675,"t":"2026-10-20T16:10:00Z","v":259,"vw":1.675},{"c":1.665,"h":1.6788,"l":1.665,"n":59,"o":1.6788,"t":"2026-10-20T16:15:00Z","v":35059,"vw":1.669539},{"c":1.67,"h":1.67,"l":1.665,"n":9,"o":1.67,"t":"2026-10-20T16:20:00Z","v":2259,"vw":1.667727},{"c":1.675,"h":1.675,"l":1.6601,"n":33,"o":1.6601,"t":"2026-10-20T16:25:00Z","v":11485,"vw":1.670572},{"c":1.675,"h":1.675,"l":1.675,"n":2,"o":1.675,"t":"2026-10-20T16:30:00Z","v":618,"vw":1.675},{"c":1.675,"h":1.675,"l":1.6712,"n":4,"o":1.6712,"t":"2026-10-20T16:35:00Z","v":835,"vw":1.672625},{"c":1.68,"h":1.68,"l":1.68,"n":2,"o":1.68,"t":"2026-10-20T16:40:00Z","v":115,"vw":1.68},{"c":1.675,"h":1.675,"l":1.6712,"n":10,"o":1.6712,"t":"2026-10-20T16:45:00Z","v":1954,"vw":1.674},{"c":1.665,"h":1.68,"l":1.665,"n":38,"o":1.68,"t":"2026-10-20T16:50:00Z","v":10194,"vw":1.669696},{"c":1.665,"h":1.67,"l":1.66,"n":13,"o":1.66,"t":"2026-10-20T16:55:00Z","v":2325,"vw":1.6655},{"c":1.665,"h":1.665,"l":1.66,"n":5,"o":1.66,"t":"2026-10-20T17:00:00Z","v":430,"vw":1.6625},{"c":1.665,"h":1.665,"l":1.665,"n":4,"o":1.665,"t":"2026-10-20T17:05:00Z","v":2352,"vw":1.665},{"c":1.665,"h":1.67,"l":1.66,"n":30,"o":1.665,"t":"2026-10-20T17:10:00Z","v":10649,"vw":1.664413},{"c":1.67,"h":1.67,"l":1.665,"n":13,"o":1.67,"t":"2026-10-20T17:15:00Z","v":1634,"vw":1.668438},{"c":1.671,"h":1.675,"l":1.665,"n":53,"o":1.67,"t":"2026-10-20T17:20:00Z","v":12464,"vw":1.671591},{"c":1.675,"h":1.68,"l":1.67,"n":9,"o":1.67,"t":"2026-10-20T17:25:00Z","v":3698,"vw":1.675205},{"c":1.67,"h":1.675,"l":1.67,"n":13,"o":1.67,"t":"2026-10-20T17:30:00Z","v":498,"vw":1.672015},{"c":1.67,"h":1.67,"l":1.67,"n":6,"o":1.67,"t":"2026-10-20T17:40:00Z","v":440,"vw":1.67},{"c":1.67,"h":1.675,"l":1.66,"n":89,"o":1.675,"t":"2026-10-20T17:45:00Z","v":17534,"vw":1.667224},{"c":1.67,"h":1.675,"l":1.67,"n":40,"o":1.67,"t":"2026-10-20T17:50:00Z","v":14306,"vw":1.672372},{"c":1.675,"h":1.675,"l":1.675,"n":6,"o":1.675,"t":"2026-10-20T17:55:00Z","v":1200,"vw":1.675},{"c":1.675,"h":1.68,"l":1.675,"n":18,"o":1.68,"t":"2026-10-20T18:00:00Z","v":1048,"vw":1.675556},{"c":1.675,"h":1.675,"l":1.675,"n":1,"o":1.675,"t":"2026-10-20T18:05:00Z","v":100,"vw":1.675},{"c":1.675,"h":1.68,"l":1.67,"n":27,"o":1.675,"t":"2026-10-20T18:10:00Z","v":4682,"vw":1.678675},{"c":1.68,"h":1.68,"l":1.675,"n":16,"o":1.675,"t":"2026-10-20T18:15:00Z","v":1806,"vw":1.676487},{"c":1.675,"h":1.68,"l":1.675,"n":8,"o":1.675,"t":"2026-10-20T18:20:00Z","v":3724,"vw":1.675552},{"c":1.675,"h":1.675,"l":1.675,"n":1,"o":1.675,"t":"2026-10-20T18:25:00Z","v":292,"vw":1.675},{"c":1.675,"h":1.675,"l":1.67,"n":37,"o":1.67,"t":"2026-10-20T18:30:00Z","v":5181,"vw":1.670656},{"c":1.67,"h":1.67,"l":1.67,"n":8,"o":1.67,"t":"2026-10-20T18:35:00Z","v":1128,"vw":1.67},{"c":1.675,"h":1.675,"l":1.67,"n":10,"o":1.675,"t":"2026-10-20T18:40:00Z","v":1151,"vw":1.674545},{"c":1.675,"h":1.6799,"l":1.675,"n":5,"o":1.675,"t":"2026-10-20T18:45:00Z","v":3516,"vw":1.676818},{"c":1.6788,"h":1.6788,"l":1.675,"n":3,"o":1.675,"t":"2026-10-20T18:50:00Z","v":726,"vw":1.677714},{"c":1.6712,"h":1.675,"l":1.6712,"n":6,"o":1.675,"t":"2026-10-20T19:00:00Z","v":5539,"vw":1.674707},{"c":1.675,"h":1.68,"l":1.675,"n":6,"o":1.68,"t":"2026-10-20T19:05:00Z","v":675,"vw":1.6775},{"c":1.675,"h":1.68,"l":1.67,"n":7,"o":1.68,"t":"2026-10-20T19:10:00Z","v":766,"vw":1.675},{"c":1.665,"h":1.675,"l":1.665,"n":56,"o":1.67,"t":"2026-10-20T19:15:00Z","v":15831,"vw":1.670148},{"c":1.665,"h":1.665,"l":1.66,"n":6,"o":1.66,"t":"2026-10-20T19:20:00Z","v":1127,"vw":1.663636},{"c":1.665,"h":1.665,"l":1.66,"n":16,"o":1.665,"t":"2026-10-20T19:25:00Z","v":5259,"vw":1.661969},{"c":1.66,"h":1.67,"l":1.66,"n":27,"o":1.67,"t":"2026-10-20T19:30:00Z","v":2432,"vw":1.665513},{"c":1.665,"h":1.665,"l":1.655,"n":164,"o":1.66,"t":"2026-10-20T19:35:00Z","v":50444,"vw":1.659838},{"c":1.66,"h":1.665,"l":1.66,"n":29,"o":1.665,"t":"2026-10-20T19:40:00Z","v":2898,"vw":1.663063},{"c":1.665,"h":1.67,"l":1.66,"n":44,"o":1.665,"t":"2026-10-20T19:45:00Z","v":7995,"vw":1.664584},{"c":1.665,"h":1.665,"l":1.66,"n":58,"o":1.66,"t":"2026-10-20T19:50:00Z","v":7347,"vw":1.663993},{"c":1.655,"h":1.663,"l":1.65,"n":261,"o":1.66,"t":"2026-10-20T19:55:00Z","v":64616,"vw":1.653566},{"c":1.65,"h":1.65,"l":1.65,"n":2,"o":1.65,"t":"2026-10-20T20:00:00Z","v":16269,"vw":1.65},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-20T20:30:00Z","v":1000,"vw":1.7},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-20T21:30:00Z","v":4000,"vw":1.68},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-20T22:10:00Z","v":3000,"vw":1.68},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-21T11:40:00Z","v":1414,"vw":1.65},{"c":1.66,"h":1.68,"l":1.65,"n":12,"o":1.67,"t":"2026-10-21T13:30:00Z","v":5328,"vw":1.666023},{"c":1.65,"h":1.66,"l":1.645,"n":251,"o":1.65,"t":"2026-10-21T13:35:00Z","v":77525,"vw":1.6541},{"c":1.6678,"h":1.6678,"l":1.655,"n":27,"o":1.66,"t":"2026-10-21T13:40:00Z","v":11125,"vw":1.659618},{"c":1.67,"h":1.675,"l":1.665,"n":59,"o":1.665,"t":"2026-10-21T13:45:00Z","v":89441,"vw":1.670052},{"c":1.6676,"h":1.6676,"l":1.665,"n":13,"o":1.665,"t":"2026-10-21T13:50:00Z","v":8463,"vw":1.665927},{"c":1.655,"h":1.665,"l":1.655,"n":60,"o":1.66,"t":"2026-10-21T13:55:00Z","v":23138,"vw":1.658375},{"c":1.6599,"h":1.6599,"l":1.655,"n":22,"o":1.6592,"t":"2026-10-21T14:00:00Z","v":13616,"vw":1.65748},{"c":1.655,"h":1.655,"l":1.655,"n":2,"o":1.655,"t":"2026-10-21T14:05:00Z","v":5001,"vw":1.655},{"c":1.655,"h":1.6597,"l":1.655,"n":15,"o":1.6597,"t":"2026-10-21T14:10:00Z","v":8390,"vw":1.659485},{"c":1.655,"h":1.6588,"l":1.655,"n":7,"o":1.6588,"t":"2026-10-21T14:20:00Z","v":612,"vw":1.656727},{"c":1.665,"h":1.665,"l":1.66,"n":28,"o":1.66,"t":"2026-10-21T14:25:00Z","v":6912,"vw":1.661931},{"c":1.655,"h":1.67,"l":1.655,"n":50,"o":1.665,"t":"2026-10-21T14:30:00Z","v":52608,"vw":1.660426},{"c":1.655,"h":1.66,"l":1.655,"n":25,"o":1.66,"t":"2026-10-21T14:35:00Z","v":5270,"vw":1.659272},{"c":1.655,"h":1.6599,"l":1.6524,"n":10,"o":1.655,"t":"2026-10-21T14:40:00Z","v":1816,"vw":1.654042},{"c":1.6516,"h":1.655,"l":1.6516,"n":6,"o":1.655,"t":"2026-10-21T14:45:00Z","v":10420,"vw":1.651735},{"c":1.65,"h":1.655,"l":1.65,"n":62,"o":1.655,"t":"2026-10-21T14:50:00Z","v":26074,"vw":1.650107},{"c":1.655,"h":1.655,"l":1.655,"n":5,"o":1.655,"t":"2026-10-21T14:55:00Z","v":213,"vw":1.655},{"c":1.65,"h":1.66,"l":1.65,"n":20,"o":1.655,"t":"2026-10-21T15:00:00Z","v":35404,"vw":1.651179},{"c":1.645,"h":1.65,"l":1.645,"n":23,"o":1.65,"t":"2026-10-21T15:05:00Z","v":5944,"vw":1.64939},{"c":1.645,"h":1.6488,"l":1.645,"n":14,"o":1.645,"t":"2026-10-21T15:10:00Z","v":3229,"vw":1.645275},{"c":1.65,"h":1.65,"l":1.645,"n":12,"o":1.645,"t":"2026-10-21T15:15:00Z","v":966,"vw":1.649444},{"c":1.6599,"h":1.6599,"l":1.645,"n":37,"o":1.65,"t":"2026-10-21T15:20:00Z","v":7345,"vw":1.650682},{"c":1.665,"h":1.665,"l":1.66,"n":50,"o":1.66,"t":"2026-10-21T15:25:00Z","v":9043,"vw":1.66047},{"c":1.665,"h":1.67,"l":1.665,"n":12,"o":1.665,"t":"2026-10-21T15:30:00Z","v":3897,"vw":1.669342},{"c":1.6699,"h":1.6699,"l":1.6612,"n":9,"o":1.6612,"t":"2026-10-21T15:35:00Z","v":1927,"vw":1.666888},{"c":1.665,"h":1.665,"l":1.6607,"n":9,"o":1.665,"t":"2026-10-21T15:40:00Z","v":15021,"vw":1.660951},{"c":1.67,"h":1.67,"l":1.67,"n":2,"o":1.67,"t":"2026-10-21T15:45:00Z","v":113,"vw":1.67},{"c":1.665,"h":1.67,"l":1.66,"n":16,"o":1.66,"t":"2026-10-21T15:50:00Z","v":1491,"vw":1.666429},{"c":1.665,"h":1.67,"l":1.665,"n":7,"o":1.67,"t":"2026-10-21T15:55:00Z","v":2591,"vw":1.6658},{"c":1.665,"h":1.67,"l":1.665,"n":9,"o":1.668,"t":"2026-10-21T16:00:00Z","v":10701,"vw":1.667952},{"c":1.66,"h":1.665,"l":1.66,"n":4,"o":1.66,"t":"2026-10-21T16:05:00Z","v":508,"vw":1.663},{"c":1.665,"h":1.67,"l":1.66,"n":79,"o":1.665,"t":"2026-10-21T16:10:00Z","v":26131,"vw":1.661963},{"c":1.665,"h":1.665,"l":1.66,"n":19,"o":1.665,"t":"2026-10-21T16:15:00Z","v":2821,"vw":1.663806},{"c":1.665,"h":1.67,"l":1.66,"n":36,"o":1.669,"t":"2026-10-21T16:20:00Z","v":8420,"vw":1.667222},{"c":1.665,"h":1.665,"l":1.66,"n":13,"o":1.665,"t":"2026-10-21T16:25:00Z","v":1730,"vw":1.663593},{"c":1.66,"h":1.665,"l":1.66,"n":5,"o":1.665,"t":"2026-10-21T16:30:00Z","v":559,"vw":1.662},{"c":1.67,"h":1.67,"l":1.6515,"n":220,"o":1.66,"t":"2026-10-21T16:35:00Z","v":55596,"vw":1.659983},{"c":1.67,"h":1.675,"l":1.665,"n":79,"o":1.67,"t":"2026-10-21T16:40:00Z","v":20195,"vw":1.669888},{"c":1.67,"h":1.67,"l":1.665,"n":24,"o":1.67,"t":"2026-10-21T16:45:00Z","v":3065,"vw":1.669578},{"c":1.67,"h":1.67,"l":1.665,"n":10,"o":1.665,"t":"2026-10-21T16:50:00Z","v":1130,"vw":1.668598},{"c":1.665,"h":1.67,"l":1.6601,"n":27,"o":1.67,"t":"2026-10-21T16:55:00Z","v":5022,"vw":1.662939},{"c":1.66,"h":1.665,"l":1.66,"n":20,"o":1.665,"t":"2026-10-21T17:00:00Z","v":7963,"vw":1.663787},{"c":1.66,"h":1.665,"l":1.66,"n":39,"o":1.665,"t":"2026-10-21T17:05:00Z","v":7157,"vw":1.661817},{"c":1.665,"h":1.665,"l":1.665,"n":5,"o":1.665,"t":"2026-10-21T17:10:00Z","v":830,"vw":1.665},{"c":1.665,"h":1.665,"l":1.665,"n":8,"o":1.665,"t":"2026-10-21T17:15:00Z","v":1216,"vw":1.665},{"c":1.67,"h":1.67,"l":1.66,"n":10,"o":1.665,"t":"2026-10-21T17:20:00Z","v":1530,"vw":1.665089},{"c":1.665,"h":1.665,"l":1.665,"n":6,"o":1.665,"t":"2026-10-21T17:25:00Z","v":419,"vw":1.665},{"c":1.655,"h":1.6688,"l":1.655,"n":47,"o":1.66,"t":"2026-10-21T17:30:00Z","v":12015,"vw":1.659864},{"c":1.655,"h":1.655,"l":1.655,"n":7,"o":1.655,"t":"2026-10-21T17:35:00Z","v":759,"vw":1.655},{"c":1.665,"h":1.67,"l":1.655,"n":44,"o":1.655,"t":"2026-10-21T17:40:00Z","v":16023,"vw":1.660441},{"c":1.665,"h":1.67,"l":1.665,"n":9,"o":1.67,"t":"2026-10-21T17:45:00Z","v":2029,"vw":1.66575},{"c":1.67,"h":1.67,"l":1.66,"n":14,"o":1.665,"t":"2026-10-21T17:50:00Z","v":7319,"vw":1.669165},{"c":1.675,"h":1.675,"l":1.6601,"n":40,"o":1.665,"t":"2026-10-21T17:55:00Z","v":11651,"vw":1.666303},{"c":1.67,"h":1.675,"l":1.67,"n":18,"o":1.675,"t":"2026-10-21T18:00:00Z","v":2189,"vw":1.674762},{"c":1.6801,"h":1.685,"l":1.67,"n":73,"o":1.675,"t":"2026-10-21T18:05:00Z","v":63454,"vw":1.679118},{"c":1.675,"h":1.68,"l":1.675,"n":24,"o":1.68,"t":"2026-10-21T18:10:00Z","v":7720,"vw":1.677079},{"c":1.68,"h":1.68,"l":1.675,"n":19,"o":1.675,"t":"2026-10-21T18:15:00Z","v":3111,"vw":1.678247},{"c":1.6799,"h":1.68,"l":1.675,"n":14,"o":1.68,"t":"2026-10-21T18:20:00Z","v":1178,"vw":1.677312},{"c":1.675,"h":1.675,"l":1.675,"n":1,"o":1.675,"t":"2026-10-21T18:25:00Z","v":100,"vw":1.675},{"c":1.6799,"h":1.6799,"l":1.675,"n":2,"o":1.675,"t":"2026-10-21T18:30:00Z","v":2200,"vw":1.679677},{"c":1.685,"h":1.685,"l":1.6701,"n":65,"o":1.675,"t":"2026-10-21T18:35:00Z","v":12499,"vw":1.681371},{"c":1.685,"h":1.69,"l":1.675,"n":81,"o":1.68,"t":"2026-10-21T18:40:00Z","v":21048,"vw":1.680443},{"c":1.675,"h":1.685,"l":1.675,"n":56,"o":1.685,"t":"2026-10-21T18:45:00Z","v":23189,"vw":1.680523},{"c":1.675,"h":1.675,"l":1.67,"n":68,"o":1.675,"t":"2026-10-21T18:50:00Z","v":18677,"vw":1.673649},{"c":1.665,"h":1.6707,"l":1.665,"n":85,"o":1.6707,"t":"2026-10-21T18:55:00Z","v":38038,"vw":1.669412},{"c":1.659,"h":1.6612,"l":1.65,"n":47,"o":1.66,"t":"2026-10-21T19:00:00Z","v":6092,"vw":1.658372},{"c":1.665,"h":1.67,"l":1.655,"n":99,"o":1.655,"t":"2026-10-21T19:05:00Z","v":46483,"vw":1.664677},{"c":1.66,"h":1.6608,"l":1.655,"n":84,"o":1.6608,"t":"2026-10-21T19:10:00Z","v":29604,"vw":1.658322},{"c":1.665,"h":1.67,"l":1.66,"n":120,"o":1.66,"t":"2026-10-21T19:15:00Z","v":13507,"vw":1.662206},{"c":1.665,"h":1.669,"l":1.665,"n":125,"o":1.665,"t":"2026-10-21T19:20:00Z","v":3884,"vw":1.666891},{"c":1.675,"h":1.675,"l":1.661,"n":147,"o":1.665,"t":"2026-10-21T19:25:00Z","v":16618,"vw":1.668817},{"c":1.675,"h":1.675,"l":1.675,"n":73,"o":1.675,"t":"2026-10-21T19:30:00Z","v":4828,"vw":1.675},{"c":1.68,"h":1.68,"l":1.675,"n":45,"o":1.675,"t":"2026-10-21T19:35:00Z","v":1232,"vw":1.679434},{"c":1.675,"h":1.685,"l":1.675,"n":166,"o":1.68,"t":"2026-10-21T19:40:00Z","v":30738,"vw":1.679899},{"c":1.675,"h":1.675,"l":1.67,"n":173,"o":1.675,"t":"2026-10-21T19:45:00Z","v":18079,"vw":1.671859},{"c":1.675,"h":1.68,"l":1.67,"n":326,"o":1.67,"t":"2026-10-21T19:50:00Z","v":19900,"vw":1.676161},{"c":1.68,"h":1.68,"l":1.675,"n":653,"o":1.675,"t":"2026-10-21T19:55:00Z","v":26692,"vw":1.67758},{"c":1.67,"h":1.67,"l":1.67,"n":4,"o":1.67,"t":"2026-10-21T20:00:00Z","v":6676,"vw":1.67},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-21T20:05:00Z","v":101,"vw":1.69},{"c":1.71,"h":1.71,"l":1.71,"n":3,"o":1.71,"t":"2026-10-21T21:05:00Z","v":573,"vw":1.71},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-21T22:25:00Z","v":200,"vw":1.67},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-22T08:00:00Z","v":455,"vw":1.66},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-22T09:05:00Z","v":287,"vw":1.67},{"c":1.64,"h":1.67,"l":1.64,"n":3,"o":1.67,"t":"2026-10-22T11:00:00Z","v":1122,"vw":1.653369},{"c":1.6103,"h":1.64,"l":1.6103,"n":3,"o":1.63,"t":"2026-10-22T11:10:00Z","v":939,"vw":1.629094},{"c":1.61,"h":1.62,"l":1.61,"n":2,"o":1.62,"t":"2026-10-22T11:35:00Z","v":1004,"vw":1.61498},{"c":1.605,"h":1.62,"l":1.6,"n":14,"o":1.61,"t":"2026-10-22T11:40:00Z","v":2004,"vw":1.610278},{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-10-22T11:55:00Z","v":1000,"vw":1.61},{"c":1.63,"h":1.63,"l":1.62,"n":3,"o":1.62,"t":"2026-10-22T12:15:00Z","v":453,"vw":1.625724}],"history":[{"c":2.72,"h":2.81,"l":2.68,"n":3150,"o":2.81,"t":"2024-10-21T04:00:00Z","v":585389,"vw":2.754349},{"c":2.61,"h":2.77,"l":2.56,"n":2882,"o":2.76,"t":"2024-10-22T04:00:00Z","v":670543,"vw":2.638921},{"c":2.53,"h":2.58,"l":2.465,"n":2130,"o":2.55,"t":"2024-10-23T04:00:00Z","v":564317,"vw":2.506514},{"c":2.49,"h":2.56,"l":2.425,"n":2447,"o":2.55,"t":"2024-10-24T04:00:00Z","v":484079,"vw":2.468543},{"c":2.41,"h":2.495,"l":2.39,"n":1784,"o":2.48,"t":"2024-10-25T04:00:00Z","v":400816,"vw":2.424334},{"c":2.25,"h":2.39,"l":2.23,"n":3242,"o":2.39,"t":"2024-10-28T04:00:00Z","v":941472,"vw":2.280435},{"c":2.34,"h":2.36,"l":2.235,"n":2949,"o":2.25,"t":"2024-10-29T04:00:00Z","v":851576,"vw":2.311914},{"c":2.28,"h":2.36,"l":2.26,"n":1977,"o":2.35,"t":"2024-10-30T04:00:00Z","v":421817,"vw":2.291858},{"c":2.25,"h":2.285,"l":2.185,"n":3734,"o":2.26,"t":"2024-10-31T04:00:00Z","v":591869,"vw":2.215923},{"c":2.24,"h":2.31,"l":2.205,"n":1554,"o":2.29,"t":"2024-11-01T04:00:00Z","v":288456,"vw":2.240628},{"c":2.25,"h":2.3,"l":2.23,"n":1859,"o":2.27,"t":"2024-11-04T05:00:00Z","v":318164,"vw":2.260902},{"c":2.23,"h":2.28,"l":2.215,"n":1119,"o":2.26,"t":"2024-11-05T05:00:00Z","v":200686,"vw":2.238551},{"c":2.12,"h":2.19,"l":2.08,"n":3643,"o":2.18,"t":"2024-11-06T05:00:00Z","v":770881,"vw":2.139084},{"c":2.37,"h":2.44,"l":2.12,"n":4457,"o":2.21,"t":"2024-11-07T05:00:00Z","v":1049362,"vw":2.255698},{"c":2.2,"h":2.38,"l":2.135,"n":3570,"o":2.36,"t":"2024-11-08T05:00:00Z","v":739436,"vw":2.200403},{"c":2.07,"h":2.13,"l":2.03,"n":2085,"o":2.13,"t":"2024-11-11T05:00:00Z","v":527637,"vw":2.064136},{"c":1.97,"h":2.03,"l":1.91,"n":3809,"o":2.01,"t":"2024-11-12T05:00:00Z","v":910179,"vw":1.949733},{"c":1.86,"h":1.9984,"l":1.845,"n":2935,"o":1.93,"t":"2024-11-13T05:00:00Z","v":657403,"vw":1.901046},{"c":1.89,"h":1.94,"l":1.83,"n":3201,"o":1.85,"t":"2024-11-14T05:00:00Z","v":574143,"vw":1.880362},{"c":1.86,"h":1.92,"l":1.85,"n":2561,"o":1.88,"t":"2024-11-15T05:00:00Z","v":495348,"vw":1.882384},{"c":1.85,"h":1.965,"l":1.84,"n":2654,"o":1.86,"t":"2024-11-18T05:00:00Z","v":525114,"vw":1.896276},{"c":1.78,"h":1.88,"l":1.76,"n":3346,"o":1.86,"t":"2024-11-19T05:00:00Z","v":710371,"vw":1.800675},{"c":1.65,"h":1.75,"l":1.59,"n":6861,"o":1.75,"t":"2024-11-20T05:00:00Z","v":1601088,"vw":1.635709},{"c":1.62,"h":1.675,"l":1.51,"n":4359,"o":1.65,"t":"2024-11-21T05:00:00Z","v":1260406,"vw":1.562407},{"c":1.64,"h":1.68,"l":1.6,"n":2765,"o":1.64,"t":"2024-11-22T05:00:00Z","v":526555,"vw":1.63179},{"c":1.65,"h":1.65,"l":1.57,"n":3402,"o":1.6,"t":"2024-11-25T05:00:00Z","v":681422,"vw":1.603485},{"c":1.66,"h":1.72,"l":1.6144,"n":2230,"o":1.65,"t":"2024-11-26T05:00:00Z","v":465721,"vw":1.678455},{"c":1.77,"h":1.8,"l":1.66,"n":1657,"o":1.66,"t":"2024-11-27T05:00:00Z","v":574157,"vw":1.757759},{"c":1.81,"h":1.879,"l":1.78,"n":1366,"o":1.79,"t":"2024-11-29T05:00:00Z","v":432246,"vw":1.833485},{"c":1.75,"h":1.88,"l":1.72,"n":1254,"o":1.83,"t":"2024-12-02T05:00:00Z","v":347056,"vw":1.764876},{"c":1.76,"h":1.865,"l":1.74,"n":1985,"o":1.76,"t":"2024-12-03T05:00:00Z","v":585711,"vw":1.801773},{"c":1.75,"h":1.8,"l":1.73,"n":1205,"o":1.8,"t":"2024-12-04T05:00:00Z","v":363448,"vw":1.757848},{"c":1.7,"h":1.77,"l":1.68,"n":1239,"o":1.75,"t":"2024-12-05T05:00:00Z","v":371848,"vw":1.714163},{"c":1.64,"h":1.7,"l":1.62,"n":949,"o":1.7,"t":"2024-12-06T05:00:00Z","v":265598,"vw":1.640477},{"c":1.74,"h":1.7989,"l":1.665,"n":1794,"o":1.69,"t":"2024-12-09T05:00:00Z","v":630849,"vw":1.763062},{"c":1.72,"h":1.79,"l":1.705,"n":1076,"o":1.77,"t":"2024-12-10T05:00:00Z","v":328410,"vw":1.741421},{"c":1.77,"h":1.79,"l":1.7,"n":1025,"o":1.7,"t":"2024-12-11T05:00:00Z","v":302058,"vw":1.755936},{"c":1.67,"h":1.77,"l":1.66,"n":1541,"o":1.77,"t":"2024-12-12T05:00:00Z","v":570866,"vw":1.688223},{"c":1.62,"h":1.71,"l":1.595,"n":1727,"o":1.64,"t":"2024-12-13T05:00:00Z","v":578547,"vw":1.622491},{"c":1.61,"h":1.639,"l":1.57,"n":1759,"o":1.61,"t":"2024-12-16T05:00:00Z","v":328524,"vw":1.600892},{"c":1.58,"h":1.61,"l":1.562,"n":1235,"o":1.59,"t":"2024-12-17T05:00:00Z","v":287562,"vw":1.587156},{"c":1.54,"h":1.64,"l":1.52,"n":2099,"o":1.58,"t":"2024-12-18T05:00:00Z","v":622583,"vw":1.566946},{"c":1.56,"h":1.605,"l":1.54,"n":1550,"o":1.54,"t":"2024-12-19T05:00:00Z","v":447133,"vw":1.574891},{"c":1.63,"h":1.7,"l":1.59,"n":1966,"o":1.59,"t":"2024-12-20T05:00:00Z","v":613417,"vw":1.658831},{"c":1.6,"h":1.65,"l":1.55,"n":1403,"o":1.65,"t":"2024-12-23T05:00:00Z","v":379228,"vw":1.583704},{"c":1.61,"h":1.66,"l":1.57,"n":876,"o":1.58,"t":"2024-12-24T05:00:00Z","v":232505,"vw":1.626984},{"c":1.69,"h":1.71,"l":1.62,"n":1253,"o":1.64,"t":"2024-12-26T05:00:00Z","v":306741,"vw":1.683455},{"c":1.75,"h":1.75,"l":1.62,"n":1474,"o":1.68,"t":"2024-12-27T05:00:00Z","v":372020,"vw":1.695827},{"c":1.68,"h":1.75,"l":1.66,"n":1562,"o":1.72,"t":"2024-12-30T05:00:00Z","v":408526,"vw":1.698285},{"c":1.82,"h":1.82,"l":1.7,"n":2209,"o":1.7,"t":"2024-12-31T05:00:00Z","v":528484,"vw":1.770962},{"c":1.93,"h":1.959,"l":1.85,"n":2818,"o":1.85,"t":"2025-01-02T05:00:00Z","v":414804,"vw":1.921542},{"c":1.87,"h":1.97,"l":1.81,"n":2630,"o":1.95,"t":"2025-01-03T05:00:00Z","v":392864,"vw":1.878226},{"c":1.82,"h":1.895,"l":1.76,"n":1118,"o":1.87,"t":"2025-01-06T05:00:00Z","v":248374,"vw":1.831756},{"c":1.82,"h":1.93,"l":1.78,"n":1759,"o":1.88,"t":"2025-01-07T05:00:00Z","v":321002,"vw":1.847313},{"c":1.89,"h":1.905,"l":1.77,"n":1865,"o":1.85,"t":"2025-01-08T05:00:00Z","v":389392,"vw":1.846515},{"c":1.86,"h":1.965,"l":1.8467,"n":2062,"o":1.93,"t":"2025-01-10T05:00:00Z","v":436186,"vw":1.888034},{"c":1.78,"h":1.8499,"l":1.745,"n":1388,"o":1.84,"t":"2025-01-13T05:00:00Z","v":339917,"vw":1.771399},{"c":1.78,"h":1.8,"l":1.715,"n":1473,"o":1.78,"t":"2025-01-14T05:00:00Z","v":332594,"vw":1.757097},{"c":1.72,"h":1.78,"l":1.69,"n":1472,"o":1.75,"t":"2025-01-15T05:00:00Z","v":380178,"vw":1.716853},{"c":1.73,"h":1.759,"l":1.715,"n":1415,"o":1.73,"t":"2025-01-16T05:00:00Z","v":207193,"vw":1.737962},{"c":1.71,"h":1.725,"l":1.682,"n":866,"o":1.71,"t":"2025-01-17T05:00:00Z","v":224307,"vw":1.703898},{"c":1.77,"h":1.82,"l":1.72,"n":1780,"o":1.72,"t":"2025-01-21T05:00:00Z","v":405736,"vw":1.780053},{"c":1.77,"h":1.83,"l":1.75,"n":2594,"o":1.79,"t":"2025-01-22T05:00:00Z","v":348994,"vw":1.792259},{"c":1.73,"h":1.75,"l":1.675,"n":1372,"o":1.75,"t":"2025-01-23T05:00:00Z","v":237543,"vw":1.711026},{"c":1.79,"h":1.805,"l":1.74,"n":1848,"o":1.77,"t":"2025-01-24T05:00:00Z","v":365973,"vw":1.775317},{"c":1.72,"h":1.8,"l":1.6701,"n":1123,"o":1.8,"t":"2025-01-27T05:00:00Z","v":359823,"vw":1.708497},{"c":1.7,"h":1.7399,"l":1.67,"n":1381,"o":1.72,"t":"2025-01-28T05:00:00Z","v":276841,"vw":1.692346},{"c":1.63,"h":1.695,"l":1.61,"n":1735,"o":1.68,"t":"2025-01-29T05:00:00Z","v":374264,"vw":1.644693},{"c":1.76,"h":1.795,"l":1.64,"n":2784,"o":1.64,"t":"2025-01-30T05:00:00Z","v":769694,"vw":1.737127},{"c":1.69,"h":1.78,"l":1.67,"n":1635,"o":1.78,"t":"2025-01-31T05:00:00Z","v":363410,"vw":1.716951},{"c":1.66,"h":1.7,"l":1.61,"n":1512,"o":1.69,"t":"2025-02-03T05:00:00Z","v":351212,"vw":1.668347},{"c":1.75,"h":1.75,"l":1.66,"n":1013,"o":1.7,"t":"2025-02-04T05:00:00Z","v":281593,"vw":1.70933},{"c":1.8,"h":1.83,"l":1.75,"n":2105,"o":1.75,"t":"2025-02-05T05:00:00Z","v":672250,"vw":1.795596},{"c":1.69,"h":1.8,"l":1.6701,"n":2242,"o":1.8,"t":"2025-02-06T05:00:00Z","v":681866,"vw":1.704125},{"c":1.73,"h":1.75,"l":1.67,"n":3242,"o":1.7,"t":"2025-02-07T05:00:00Z","v":872750,"vw":1.708606},{"c":1.82,"h":1.82,"l":1.7367,"n":3442,"o":1.77,"t":"2025-02-10T05:00:00Z","v":1171452,"vw":1.780368},{"c":1.87,"h":1.88,"l":1.76,"n":3996,"o":1.87,"t":"2025-02-11T05:00:00Z","v":1070919,"vw":1.81721},{"c":1.87,"h":1.92,"l":1.8116,"n":1538,"o":1.87,"t":"2025-02-12T05:00:00Z","v":474486,"vw":1.865778},{"c":1.85,"h":1.9099,"l":1.82,"n":2037,"o":1.86,"t":"2025-02-13T05:00:00Z","v":695391,"vw":1.862688},{"c":1.73,"h":1.878,"l":1.715,"n":1636,"o":1.87,"t":"2025-02-14T05:00:00Z","v":466813,"vw":1.763416},{"c":1.83,"h":1.86,"l":1.71,"n":1949,"o":1.76,"t":"2025-02-18T05:00:00Z","v":657719,"vw":1.804016},{"c":1.8,"h":1.83,"l":1.77,"n":1024,"o":1.82,"t":"2025-02-19T05:00:00Z","v":282408,"vw":1.796014},{"c":1.9,"h":1.94,"l":1.813,"n":2252,"o":1.83,"t":"2025-02-20T05:00:00Z","v":647002,"vw":1.88179},{"c":1.81,"h":1.92,"l":1.79,"n":2273,"o":1.92,"t":"2025-02-21T05:00:00Z","v":712947,"vw":1.833448},{"c":1.79,"h":1.85,"l":1.77,"n":1564,"o":1.83,"t":"2025-02-24T05:00:00Z","v":483180,"vw":1.804582},{"c":1.84,"h":1.895,"l":1.75,"n":2363,"o":1.77,"t":"2025-02-25T05:00:00Z","v":713914,"vw":1.830395},{"c":1.93,"h":2,"l":1.82,"n":2612,"o":1.83,"t":"2025-02-26T05:00:00Z","v":1004184,"vw":1.928582},{"c":1.83,"h":1.92,"l":1.82,"n":1578,"o":1.9,"t":"2025-02-27T05:00:00Z","v":450123,"vw":1.848339},{"c":1.86,"h":1.86,"l":1.76,"n":1650,"o":1.85,"t":"2025-02-28T05:00:00Z","v":599667,"vw":1.813121},{"c":1.73,"h":1.9444,"l":1.66,"n":2737,"o":1.91,"t":"2025-03-03T05:00:00Z","v":1154599,"vw":1.809834},{"c":1.68,"h":1.77,"l":1.63,"n":2947,"o":1.77,"t":"2025-03-04T05:00:00Z","v":921447,"vw":1.665476},{"c":1.77,"h":1.77,"l":1.645,"n":2023,"o":1.66,"t":"2025-03-05T05:00:00Z","v":652037,"vw":1.713403},{"c":1.81,"h":1.81,"l":1.745,"n":2295,"o":1.75,"t":"2025-03-06T05:00:00Z","v":586269,"vw":1.778523},{"c":1.74,"h":1.805,"l":1.71,"n":2634,"o":1.8,"t":"2025-03-07T05:00:00Z","v":657423,"vw":1.753807},{"c":1.65,"h":1.75,"l":1.63,"n":2144,"o":1.73,"t":"2025-03-10T04:00:00Z","v":671156,"vw":1.663068},{"c":1.75,"h":1.75,"l":1.67,"n":1804,"o":1.67,"t":"2025-03-11T04:00:00Z","v":456714,"vw":1.717426},{"c":1.75,"h":1.775,"l":1.73,"n":1337,"o":1.74,"t":"2025-03-12T04:00:00Z","v":615077,"vw":1.747707},{"c":1.83,"h":1.86,"l":1.74,"n":3000,"o":1.76,"t":"2025-03-13T04:00:00Z","v":1092940,"vw":1.822664},{"c":1.83,"h":1.87,"l":1.7715,"n":1458,"o":1.87,"t":"2025-03-14T04:00:00Z","v":572614,"vw":1.807369},{"c":1.83,"h":1.85,"l":1.8,"n":1694,"o":1.85,"t":"2025-03-17T04:00:00Z","v":564545,"vw":1.821711},{"c":1.81,"h":1.88,"l":1.78,"n":2340,"o":1.86,"t":"2025-03-18T04:00:00Z","v":1075264,"vw":1.840327},{"c":1.76,"h":1.82,"l":1.72,"n":2362,"o":1.82,"t":"2025-03-19T04:00:00Z","v":726641,"vw":1.758709},{"c":1.73,"h":1.73,"l":1.7,"n":1385,"o":1.73,"t":"2025-03-20T04:00:00Z","v":465804,"vw":1.714542},{"c":1.69,"h":1.7267,"l":1.67,"n":1901,"o":1.7,"t":"2025-03-21T04:00:00Z","v":1143825,"vw":1.696305},{"c":1.59,"h":1.74,"l":1.56,"n":2219,"o":1.69,"t":"2025-03-24T04:00:00Z","v":936824,"vw":1.6119},{"c":1.12,"h":1.28,"l":1.08,"n":11284,"o":1.19,"t":"2025-03-25T04:00:00Z","v":7030663,"vw":1.155226},{"c":1.04,"h":1.1292,"l":1.02,"n":5028,"o":1.11,"t":"2025-03-26T04:00:00Z","v":3088851,"vw":1.056017},{"c":1.15,"h":1.155,"l":0.9631,"n":6140,"o":1.06,"t":"2025-03-27T04:00:00Z","v":2893530,"vw":1.047303},{"c":1.19,"h":1.345,"l":1.16,"n":7214,"o":1.18,"t":"2025-03-28T04:00:00Z","v":4023545,"vw":1.245105},{"c":1.2,"h":1.25,"l":1.15,"n":3255,"o":1.25,"t":"2025-03-31T04:00:00Z","v":1339740,"vw":1.191779},{"c":1.1,"h":1.2,"l":1.08,"n":2191,"o":1.2,"t":"2025-04-01T04:00:00Z","v":928937,"vw":1.112932},{"c":1.04,"h":1.13,"l":1.01,"n":2258,"o":1.12,"t":"2025-04-02T04:00:00Z","v":1098701,"vw":1.040342},{"c":1.07,"h":1.07,"l":0.9777,"n":2189,"o":1.02,"t":"2025-04-03T04:00:00Z","v":950828,"vw":1.042875},{"c":0.9991,"h":1.05,"l":0.96,"n":1603,"o":1.05,"t":"2025-04-04T04:00:00Z","v":749465,"vw":0.986425},{"c":0.97,"h":1.04,"l":0.9257,"n":1532,"o":0.9259,"t":"2025-04-07T04:00:00Z","v":802322,"vw":0.97417},{"c":0.9715,"h":1.05,"l":0.96,"n":1363,"o":1.03,"t":"2025-04-08T04:00:00Z","v":595646,"vw":0.986494},{"c":1.09,"h":1.14,"l":0.99,"n":2453,"o":0.99,"t":"2025-04-09T04:00:00Z","v":1140815,"vw":1.093738},{"c":1.14,"h":1.19,"l":1.11,"n":1856,"o":1.14,"t":"2025-04-10T04:00:00Z","v":676040,"vw":1.151649},{"c":1.14,"h":1.24,"l":1.0702,"n":3137,"o":1.18,"t":"2025-04-11T04:00:00Z","v":1191812,"vw":1.13858},{"c":1.13,"h":1.16,"l":1.09,"n":1423,"o":1.16,"t":"2025-04-14T04:00:00Z","v":684478,"vw":1.113495},{"c":1.18,"h":1.18,"l":1.08,"n":1646,"o":1.12,"t":"2025-04-15T04:00:00Z","v":665364,"vw":1.123742},{"c":1.27,"h":1.32,"l":1.23,"n":3311,"o":1.25,"t":"2025-04-16T04:00:00Z","v":1695783,"vw":1.270761},{"c":1.18,"h":1.27,"l":1.16,"n":1375,"o":1.27,"t":"2025-04-17T04:00:00Z","v":820870,"vw":1.188606},{"c":1.22,"h":1.255,"l":1.14,"n":2366,"o":1.23,"t":"2025-04-21T04:00:00Z","v":872466,"vw":1.199441},{"c":1.17,"h":1.24,"l":1.14,"n":1971,"o":1.24,"t":"2025-04-22T04:00:00Z","v":913184,"vw":1.1628},{"c":1.11,"h":1.14,"l":1.0848,"n":2110,"o":1.12,"t":"2025-04-23T04:00:00Z","v":1011600,"vw":1.105271},{"c":1.15,"h":1.16,"l":1.09,"n":1987,"o":1.16,"t":"2025-04-24T04:00:00Z","v":712797,"vw":1.135444},{"c":1.12,"h":1.135,"l":1.1,"n":717,"o":1.1,"t":"2025-04-25T04:00:00Z","v":343757,"vw":1.117142},{"c":1.17,"h":1.2,"l":1.11,"n":2560,"o":1.12,"t":"2025-04-28T04:00:00Z","v":1039599,"vw":1.151495},{"c":1.1,"h":1.16,"l":1.09,"n":1042,"o":1.13,"t":"2025-04-29T04:00:00Z","v":410318,"vw":1.113561},{"c":1.09,"h":1.12,"l":1.09,"n":2014,"o":1.1,"t":"2025-04-30T04:00:00Z","v":555305,"vw":1.101383},{"c":1.14,"h":1.14,"l":1.069,"n":740,"o":1.07,"t":"2025-05-01T04:00:00Z","v":425591,"vw":1.094714},{"c":1.14,"h":1.17,"l":1.11,"n":610,"o":1.17,"t":"2025-05-02T04:00:00Z","v":290906,"vw":1.12904},{"c":1.18,"h":1.22,"l":1.135,"n":1484,"o":1.17,"t":"2025-05-05T04:00:00Z","v":745402,"vw":1.190703},{"c":1.19,"h":1.2011,"l":1.15,"n":3723,"o":1.18,"t":"2025-05-06T04:00:00Z","v":1169625,"vw":1.166734},{"c":1.2,"h":1.22,"l":1.1546,"n":1162,"o":1.18,"t":"2025-05-07T04:00:00Z","v":513299,"vw":1.194482},{"c":1.26,"h":1.27,"l":1.18,"n":1159,"o":1.21,"t":"2025-05-08T04:00:00Z","v":771207,"vw":1.220098},{"c":1.29,"h":1.31,"l":1.24,"n":1377,"o":1.29,"t":"2025-05-09T04:00:00Z","v":676683,"vw":1.28073},{"c":1.21,"h":1.29,"l":1.18,"n":1348,"o":1.24,"t":"2025-05-12T04:00:00Z","v":754577,"vw":1.210467},{"c":1.17,"h":1.25,"l":1.145,"n":730,"o":1.19,"t":"2025-05-13T04:00:00Z","v":325845,"vw":1.16744},{"c":1.12,"h":1.1398,"l":1.09,"n":1048,"o":1.13,"t":"2025-05-14T04:00:00Z","v":523072,"vw":1.108565},{"c":1.19,"h":1.19,"l":1.111,"n":1613,"o":1.13,"t":"2025-05-15T04:00:00Z","v":592564,"vw":1.161359},{"c":1.19,"h":1.21,"l":1.15,"n":1074,"o":1.17,"t":"2025-05-16T04:00:00Z","v":392740,"vw":1.186256},{"c":1.31,"h":1.32,"l":1.1901,"n":1631,"o":1.22,"t":"2025-05-19T04:00:00Z","v":1034082,"vw":1.28868},{"c":1.25,"h":1.32,"l":1.23,"n":2467,"o":1.32,"t":"2025-05-20T04:00:00Z","v":977122,"vw":1.252701},{"c":1.22,"h":1.27,"l":1.2,"n":2665,"o":1.26,"t":"2025-05-21T04:00:00Z","v":1191468,"vw":1.231306},{"c":1.31,"h":1.37,"l":1.21,"n":5463,"o":1.25,"t":"2025-05-22T04:00:00Z","v":2328865,"vw":1.317081},{"c":1.36,"h":1.42,"l":1.2848,"n":4735,"o":1.36,"t":"2025-05-23T04:00:00Z","v":2067360,"vw":1.332524},{"c":1.3,"h":1.35,"l":1.25,"n":34805,"o":1.32,"t":"2025-05-27T04:00:00Z","v":11578737,"vw":1.286574},{"c":1.46,"h":1.52,"l":1.3,"n":13599,"o":1.35,"t":"2025-05-28T04:00:00Z","v":6348517,"vw":1.451163},{"c":1.53,"h":1.555,"l":1.42,"n":2716,"o":1.46,"t":"2025-05-29T04:00:00Z","v":1350361,"vw":1.502434},{"c":1.6,"h":1.66,"l":1.52,"n":5224,"o":1.53,"t":"2025-05-30T04:00:00Z","v":2250354,"vw":1.567962},{"c":1.65,"h":1.735,"l":1.6,"n":6336,"o":1.65,"t":"2025-06-02T04:00:00Z","v":3304354,"vw":1.651353},{"c":1.54,"h":1.61,"l":1.515,"n":4275,"o":1.6,"t":"2025-06-03T04:00:00Z","v":2605858,"vw":1.549889},{"c":1.52,"h":1.545,"l":1.435,"n":3466,"o":1.5,"t":"2025-06-04T04:00:00Z","v":2320964,"vw":1.487798},{"c":1.49,"h":1.61,"l":1.48,"n":4288,"o":1.54,"t":"2025-06-05T04:00:00Z","v":2029735,"vw":1.535859},{"c":1.49,"h":1.53,"l":1.46,"n":1776,"o":1.53,"t":"2025-06-06T04:00:00Z","v":835298,"vw":1.486527},{"c":1.52,"h":1.53,"l":1.48,"n":1672,"o":1.49,"t":"2025-06-09T04:00:00Z","v":793833,"vw":1.505583},{"c":1.48,"h":1.53,"l":1.48,"n":1036,"o":1.51,"t":"2025-06-10T04:00:00Z","v":588764,"vw":1.499784},{"c":1.48,"h":1.505,"l":1.45,"n":1489,"o":1.5,"t":"2025-06-11T04:00:00Z","v":573654,"vw":1.469505},{"c":1.54,"h":1.54,"l":1.47,"n":2214,"o":1.5,"t":"2025-06-12T04:00:00Z","v":1075309,"vw":1.519332},{"c":1.52,"h":1.555,"l":1.49,"n":1563,"o":1.55,"t":"2025-06-13T04:00:00Z","v":729953,"vw":1.516548},{"c":1.48,"h":1.53,"l":1.47,"n":1327,"o":1.52,"t":"2025-06-16T04:00:00Z","v":586456,"vw":1.492041},{"c":1.44,"h":1.5,"l":1.435,"n":1556,"o":1.49,"t":"2025-06-17T04:00:00Z","v":372995,"vw":1.455832},{"c":1.43,"h":1.465,"l":1.42,"n":1052,"o":1.44,"t":"2025-06-18T04:00:00Z","v":482577,"vw":1.431378},{"c":1.5,"h":1.5389,"l":1.45,"n":1550,"o":1.45,"t":"2025-06-20T04:00:00Z","v":745765,"vw":1.497441},{"c":1.56,"h":1.6,"l":1.51,"n":1896,"o":1.52,"t":"2025-06-23T04:00:00Z","v":1090514,"vw":1.569707},{"c":1.47,"h":1.56,"l":1.46,"n":1783,"o":1.56,"t":"2025-06-24T04:00:00Z","v":892735,"vw":1.484051},{"c":1.45,"h":1.4799,"l":1.43,"n":1154,"o":1.47,"t":"2025-06-25T04:00:00Z","v":499477,"vw":1.45783},{"c":1.5,"h":1.5,"l":1.45,"n":1099,"o":1.46,"t":"2025-06-26T04:00:00Z","v":476417,"vw":1.472408},{"c":1.41,"h":1.47,"l":1.39,"n":1584,"o":1.46,"t":"2025-06-27T04:00:00Z","v":744215,"vw":1.419764},{"c":1.42,"h":1.435,"l":1.39,"n":1349,"o":1.41,"t":"2025-06-30T04:00:00Z","v":549208,"vw":1.417926},{"c":1.42,"h":1.43,"l":1.4,"n":826,"o":1.4,"t":"2025-07-01T04:00:00Z","v":306535,"vw":1.416124},{"c":1.43,"h":1.4599,"l":1.415,"n":989,"o":1.44,"t":"2025-07-02T04:00:00Z","v":323543,"vw":1.435796},{"c":1.44,"h":1.45,"l":1.41,"n":586,"o":1.45,"t":"2025-07-03T04:00:00Z","v":143523,"vw":1.431881},{"c":1.45,"h":1.47,"l":1.3827,"n":1238,"o":1.44,"t":"2025-07-07T04:00:00Z","v":510447,"vw":1.442756},{"c":1.38,"h":1.45,"l":1.35,"n":1522,"o":1.45,"t":"2025-07-08T04:00:00Z","v":644631,"vw":1.38224},{"c":1.34,"h":1.39,"l":1.34,"n":1559,"o":1.35,"t":"2025-07-09T04:00:00Z","v":769127,"vw":1.358637},{"c":1.4,"h":1.435,"l":1.3733,"n":1153,"o":1.39,"t":"2025-07-10T04:00:00Z","v":697134,"vw":1.404205},{"c":1.54,"h":1.55,"l":1.42,"n":2495,"o":1.42,"t":"2025-07-11T04:00:00Z","v":1218663,"vw":1.498528},{"c":1.6,"h":1.61,"l":1.54,"n":1848,"o":1.54,"t":"2025-07-14T04:00:00Z","v":843574,"vw":1.58831},{"c":1.56,"h":1.62,"l":1.53,"n":1472,"o":1.61,"t":"2025-07-15T04:00:00Z","v":493125,"vw":1.552058},{"c":1.57,"h":1.6,"l":1.5013,"n":1369,"o":1.56,"t":"2025-07-16T04:00:00Z","v":338680,"vw":1.552037},{"c":1.58,"h":1.58,"l":1.515,"n":1568,"o":1.57,"t":"2025-07-17T04:00:00Z","v":413014,"vw":1.539711},{"c":1.57,"h":1.6,"l":1.555,"n":1043,"o":1.6,"t":"2025-07-18T04:00:00Z","v":493468,"vw":1.576351},{"c":1.65,"h":1.67,"l":1.59,"n":1153,"o":1.59,"t":"2025-07-21T04:00:00Z","v":744259,"vw":1.635283},{"c":1.74,"h":1.86,"l":1.71,"n":3195,"o":1.71,"t":"2025-07-22T04:00:00Z","v":1493185,"vw":1.770842},{"c":1.8,"h":1.83,"l":1.72,"n":3121,"o":1.75,"t":"2025-07-23T04:00:00Z","v":1148318,"vw":1.782564},{"c":1.76,"h":1.83,"l":1.72,"n":1990,"o":1.79,"t":"2025-07-24T04:00:00Z","v":924273,"vw":1.774683},{"c":1.74,"h":1.76,"l":1.7,"n":1286,"o":1.76,"t":"2025-07-25T04:00:00Z","v":333717,"vw":1.727203},{"c":1.67,"h":1.72,"l":1.65,"n":1179,"o":1.72,"t":"2025-07-28T04:00:00Z","v":318769,"vw":1.677655},{"c":1.63,"h":1.67,"l":1.62,"n":869,"o":1.67,"t":"2025-07-29T04:00:00Z","v":250912,"vw":1.636186},{"c":1.58,"h":1.6303,"l":1.55,"n":1460,"o":1.63,"t":"2025-07-30T04:00:00Z","v":562466,"vw":1.582473},{"c":1.52,"h":1.5792,"l":1.5,"n":990,"o":1.57,"t":"2025-07-31T04:00:00Z","v":490424,"vw":1.527922},{"c":1.5,"h":1.57,"l":1.48,"n":1146,"o":1.53,"t":"2025-08-01T04:00:00Z","v":411064,"vw":1.52445},{"c":1.61,"h":1.61,"l":1.53,"n":1021,"o":1.54,"t":"2025-08-04T04:00:00Z","v":547184,"vw":1.562142},{"c":1.6,"h":1.61,"l":1.53,"n":1460,"o":1.61,"t":"2025-08-05T04:00:00Z","v":587338,"vw":1.575587},{"c":1.65,"h":1.66,"l":1.56,"n":2196,"o":1.6,"t":"2025-08-06T04:00:00Z","v":711816,"vw":1.608749},{"c":1.6,"h":1.695,"l":1.54,"n":1471,"o":1.67,"t":"2025-08-07T04:00:00Z","v":666200,"vw":1.623643},{"c":1.58,"h":1.64,"l":1.565,"n":953,"o":1.61,"t":"2025-08-08T04:00:00Z","v":426142,"vw":1.593373},{"c":1.56,"h":1.58,"l":1.511,"n":825,"o":1.52,"t":"2025-08-11T04:00:00Z","v":338723,"vw":1.555765},{"c":1.58,"h":1.59,"l":1.55,"n":775,"o":1.55,"t":"2025-08-12T04:00:00Z","v":278488,"vw":1.567482},{"c":1.59,"h":1.6,"l":1.56,"n":819,"o":1.58,"t":"2025-08-13T04:00:00Z","v":306463,"vw":1.578644},{"c":1.58,"h":1.59,"l":1.53,"n":964,"o":1.55,"t":"2025-08-14T04:00:00Z","v":436797,"vw":1.557349},{"c":1.58,"h":1.59,"l":1.5328,"n":1676,"o":1.58,"t":"2025-08-15T04:00:00Z","v":522254,"vw":1.5668},{"c":1.6,"h":1.61,"l":1.56,"n":1309,"o":1.59,"t":"2025-08-18T04:00:00Z","v":405491,"vw":1.5952},{"c":1.5,"h":1.6,"l":1.495,"n":1237,"o":1.6,"t":"2025-08-19T04:00:00Z","v":461654,"vw":1.526883},{"c":1.54,"h":1.54,"l":1.5,"n":714,"o":1.5,"t":"2025-08-20T04:00:00Z","v":255613,"vw":1.521125},{"c":1.59,"h":1.62,"l":1.52,"n":1144,"o":1.52,"t":"2025-08-21T04:00:00Z","v":416082,"vw":1.581846},{"c":1.63,"h":1.6499,"l":1.55,"n":1614,"o":1.59,"t":"2025-08-22T04:00:00Z","v":812895,"vw":1.616169},{"c":1.7,"h":1.7,"l":1.6,"n":1293,"o":1.6,"t":"2025-08-25T04:00:00Z","v":534120,"vw":1.655303},{"c":1.67,"h":1.7288,"l":1.67,"n":1819,"o":1.7,"t":"2025-08-26T04:00:00Z","v":613605,"vw":1.702599},{"c":1.69,"h":1.71,"l":1.62,"n":1558,"o":1.7,"t":"2025-08-27T04:00:00Z","v":474452,"vw":1.680372},{"c":1.75,"h":1.81,"l":1.7,"n":1693,"o":1.7,"t":"2025-08-28T04:00:00Z","v":557134,"vw":1.754549},{"c":1.95,"h":1.95,"l":1.76,"n":3254,"o":1.77,"t":"2025-08-29T04:00:00Z","v":1251849,"vw":1.889708},{"c":2,"h":2.08,"l":1.96,"n":5121,"o":2,"t":"2025-09-02T04:00:00Z","v":2545403,"vw":2.023577},{"c":2.01,"h":2.07,"l":1.955,"n":5372,"o":2.05,"t":"2025-09-03T04:00:00Z","v":1963110,"vw":2.006501},{"c":1.89,"h":1.99,"l":1.87,"n":3205,"o":1.99,"t":"2025-09-04T04:00:00Z","v":1242737,"vw":1.905429},{"c":1.8,"h":2.04,"l":1.78,"n":8237,"o":1.94,"t":"2025-09-05T04:00:00Z","v":3020897,"vw":1.825396},{"c":1.91,"h":1.95,"l":1.85,"n":10243,"o":1.9,"t":"2025-09-08T04:00:00Z","v":3841401,"vw":1.905095},{"c":2.04,"h":2.0599,"l":1.9,"n":6467,"o":1.94,"t":"2025-09-09T04:00:00Z","v":2929125,"vw":2.001792},{"c":2.14,"h":2.16,"l":2.05,"n":5058,"o":2.08,"t":"2025-09-10T04:00:00Z","v":1783887,"vw":2.12307},{"c":2.13,"h":2.1899,"l":2.11,"n":4034,"o":2.14,"t":"2025-09-11T04:00:00Z","v":1180305,"vw":2.145481},{"c":2.09,"h":2.1799,"l":2.025,"n":4543,"o":2.13,"t":"2025-09-12T04:00:00Z","v":1221763,"vw":2.079732},{"c":2.08,"h":2.15,"l":2.01,"n":5806,"o":2.05,"t":"2025-09-15T04:00:00Z","v":1593880,"vw":2.047318},{"c":2.05,"h":2.13,"l":2.01,"n":3643,"o":2.1,"t":"2025-09-16T04:00:00Z","v":1663382,"vw":2.057774},{"c":2.03,"h":2.1099,"l":2.01,"n":3475,"o":2.01,"t":"2025-09-17T04:00:00Z","v":1570317,"vw":2.052511},{"c":2.02,"h":2.06,"l":1.94,"n":4625,"o":2.02,"t":"2025-09-18T04:00:00Z","v":1793907,"vw":2.011819},{"c":2.12,"h":2.1284,"l":2.01,"n":3511,"o":2.04,"t":"2025-09-19T04:00:00Z","v":1325496,"vw":2.081983},{"c":2.16,"h":2.1969,"l":2.125,"n":3452,"o":2.19,"t":"2025-09-22T04:00:00Z","v":1471290,"vw":2.16752},{"c":2.16,"h":2.24,"l":2.12,"n":3550,"o":2.19,"t":"2025-09-23T04:00:00Z","v":1473081,"vw":2.170964},{"c":2.1,"h":2.1725,"l":2.06,"n":2323,"o":2.16,"t":"2025-09-24T04:00:00Z","v":995355,"vw":2.105963},{"c":2.14,"h":2.15,"l":2.0743,"n":3249,"o":2.09,"t":"2025-09-25T04:00:00Z","v":1054133,"vw":2.117823},{"c":2.46,"h":2.47,"l":2.17,"n":10546,"o":2.17,"t":"2025-09-26T04:00:00Z","v":4028267,"vw":2.386613},{"c":2.48,"h":2.58,"l":2.42,"n":7050,"o":2.56,"t":"2025-09-29T04:00:00Z","v":2559220,"vw":2.482052},{"c":2.37,"h":2.49,"l":2.32,"n":2826,"o":2.49,"t":"2025-09-30T04:00:00Z","v":1254635,"vw":2.385925},{"c":2.42,"h":2.47,"l":2.37,"n":3394,"o":2.41,"t":"2025-10-01T04:00:00Z","v":1251775,"vw":2.41637},{"c":2.34,"h":2.45,"l":2.265,"n":3710,"o":2.45,"t":"2025-10-02T04:00:00Z","v":1154795,"vw":2.327975},{"c":2.3,"h":2.385,"l":2.27,"n":3508,"o":2.34,"t":"2025-10-03T04:00:00Z","v":1146494,"vw":2.309038},{"c":2.41,"h":2.44,"l":2.34,"n":4595,"o":2.35,"t":"2025-10-06T04:00:00Z","v":1603327,"vw":2.393164},{"c":2.47,"h":2.495,"l":2.37,"n":6388,"o":2.41,"t":"2025-10-07T04:00:00Z","v":2627371,"vw":2.439139},{"c":2.6,"h":2.65,"l":2.4689,"n":5632,"o":2.52,"t":"2025-10-08T04:00:00Z","v":2234976,"vw":2.576713},{"c":2.52,"h":2.655,"l":2.4101,"n":4404,"o":2.65,"t":"2025-10-09T04:00:00Z","v":1593897,"vw":2.523988},{"c":2.45,"h":2.62,"l":2.4193,"n":3528,"o":2.54,"t":"2025-10-10T04:00:00Z","v":1511459,"vw":2.490103},{"c":2.6,"h":2.695,"l":2.5359,"n":5563,"o":2.54,"t":"2025-10-13T04:00:00Z","v":1523220,"vw":2.618721},{"c":2.55,"h":2.5887,"l":2.475,"n":3695,"o":2.58,"t":"2025-10-14T04:00:00Z","v":1051828,"vw":2.542963},{"c":2.76,"h":2.79,"l":2.59,"n":5837,"o":2.6,"t":"2025-10-15T04:00:00Z","v":2008533,"vw":2.714491},{"c":2.63,"h":2.815,"l":2.605,"n":6571,"o":2.81,"t":"2025-10-16T04:00:00Z","v":2285533,"vw":2.698802},{"c":2.42,"h":2.6,"l":2.3801,"n":4604,"o":2.59,"t":"2025-10-17T04:00:00Z","v":1734815,"vw":2.457807},{"c":2.44,"h":2.55,"l":2.37,"n":4528,"o":2.5,"t":"2025-10-20T04:00:00Z","v":1836954,"vw":2.409585},{"c":2.11,"h":2.27,"l":2.08,"n":4546,"o":2.26,"t":"2025-10-21T04:00:00Z","v":1823747,"vw":2.168579},{"c":2.1,"h":2.11,"l":1.99,"n":4336,"o":2.03,"t":"2025-10-22T04:00:00Z","v":1678808,"vw":2.046823},{"c":1.97,"h":2.13,"l":1.97,"n":5072,"o":2.1,"t":"2025-10-23T04:00:00Z","v":2139955,"vw":2.037133},{"c":1.97,"h":2.015,"l":1.91,"n":5411,"o":1.94,"t":"2025-10-24T04:00:00Z","v":1632884,"vw":1.970348},{"c":1.91,"h":1.935,"l":1.815,"n":5109,"o":1.9,"t":"2025-10-27T04:00:00Z","v":2457078,"vw":1.865658},{"c":1.9,"h":1.955,"l":1.85,"n":3626,"o":1.87,"t":"2025-10-28T04:00:00Z","v":1774955,"vw":1.91459},{"c":1.93,"h":2.05,"l":1.91,"n":4293,"o":1.96,"t":"2025-10-29T04:00:00Z","v":1567540,"vw":1.970656},{"c":2.08,"h":2.13,"l":1.95,"n":5316,"o":1.95,"t":"2025-10-30T04:00:00Z","v":2189742,"vw":2.065908},{"c":2.07,"h":2.13,"l":2.0018,"n":2188,"o":2.12,"t":"2025-10-31T04:00:00Z","v":836968,"vw":2.051171},{"c":2.03,"h":2.15,"l":1.98,"n":2769,"o":2.1,"t":"2025-11-03T05:00:00Z","v":1016538,"vw":2.036432},{"c":1.89,"h":1.98,"l":1.88,"n":2806,"o":1.93,"t":"2025-11-04T05:00:00Z","v":1070412,"vw":1.92366},{"c":1.91,"h":1.95,"l":1.8814,"n":1708,"o":1.93,"t":"2025-11-05T05:00:00Z","v":783689,"vw":1.917554},{"c":1.93,"h":1.99,"l":1.875,"n":1755,"o":1.94,"t":"2025-11-06T05:00:00Z","v":510395,"vw":1.924146},{"c":1.94,"h":1.95,"l":1.86,"n":2641,"o":1.92,"t":"2025-11-07T05:00:00Z","v":1212606,"vw":1.900937},{"c":2.03,"h":2.08,"l":1.99,"n":2599,"o":2.03,"t":"2025-11-10T05:00:00Z","v":1058278,"vw":2.041208},{"c":2.04,"h":2.125,"l":1.985,"n":3862,"o":2.04,"t":"2025-11-11T05:00:00Z","v":1886765,"vw":2.030125},{"c":2.15,"h":2.165,"l":2,"n":3834,"o":2.04,"t":"2025-11-12T05:00:00Z","v":1324287,"vw":2.095477},{"c":2.05,"h":2.1998,"l":2.05,"n":2892,"o":2.17,"t":"2025-11-13T05:00:00Z","v":1306128,"vw":2.112165},{"c":2.06,"h":2.085,"l":1.95,"n":3607,"o":1.95,"t":"2025-11-14T05:00:00Z","v":1201150,"vw":2.029385},{"c":2.07,"h":2.115,"l":2,"n":4638,"o":2,"t":"2025-11-17T05:00:00Z","v":1570997,"vw":2.062905},{"c":2.21,"h":2.23,"l":2.0701,"n":3724,"o":2.08,"t":"2025-11-18T05:00:00Z","v":1552964,"vw":2.147363},{"c":2.26,"h":2.305,"l":2.205,"n":4558,"o":2.22,"t":"2025-11-19T05:00:00Z","v":1741063,"vw":2.246398},{"c":2.07,"h":2.32,"l":2.055,"n":5488,"o":2.27,"t":"2025-11-20T05:00:00Z","v":2338511,"vw":2.150336},{"c":2.11,"h":2.13,"l":2.03,"n":4665,"o":2.1,"t":"2025-11-21T05:00:00Z","v":1340786,"vw":2.102079},{"c":2.2,"h":2.22,"l":2.07,"n":4210,"o":2.13,"t":"2025-11-24T05:00:00Z","v":1147001,"vw":2.187964},{"c":2.23,"h":2.265,"l":2.19,"n":2859,"o":2.19,"t":"2025-11-25T05:00:00Z","v":838834,"vw":2.235008},{"c":2.28,"h":2.33,"l":2.26,"n":3166,"o":2.27,"t":"2025-11-26T05:00:00Z","v":962991,"vw":2.293753},{"c":2.41,"h":2.42,"l":2.28,"n":2889,"o":2.28,"t":"2025-11-28T05:00:00Z","v":903066,"vw":2.389629},{"c":2.85,"h":2.9,"l":2.43,"n":12986,"o":2.48,"t":"2025-12-01T05:00:00Z","v":4614106,"vw":2.768074},{"c":2.82,"h":2.84,"l":2.71,"n":5920,"o":2.79,"t":"2025-12-02T05:00:00Z","v":1673983,"vw":2.78049},{"c":2.98,"h":2.9899,"l":2.8,"n":6018,"o":2.83,"t":"2025-12-03T05:00:00Z","v":1776558,"vw":2.923709},{"c":3,"h":3.03,"l":2.885,"n":4224,"o":2.98,"t":"2025-12-04T05:00:00Z","v":1167564,"vw":2.958177},{"c":3.1,"h":3.275,"l":3.05,"n":8662,"o":3.05,"t":"2025-12-05T05:00:00Z","v":2733114,"vw":3.18099},{"c":2.77,"h":3.04,"l":2.72,"n":8175,"o":2.95,"t":"2025-12-08T05:00:00Z","v":2830317,"vw":2.822043},{"c":2.83,"h":2.885,"l":2.75,"n":4071,"o":2.79,"t":"2025-12-09T05:00:00Z","v":1210742,"vw":2.831258},{"c":2.86,"h":2.875,"l":2.71,"n":5165,"o":2.83,"t":"2025-12-10T05:00:00Z","v":1510858,"vw":2.797997},{"c":2.83,"h":2.9,"l":2.8001,"n":5165,"o":2.9,"t":"2025-12-11T05:00:00Z","v":1749184,"vw":2.839952},{"c":2.89,"h":2.94,"l":2.775,"n":4477,"o":2.87,"t":"2025-12-12T05:00:00Z","v":1521134,"vw":2.862251},{"c":2.77,"h":2.9418,"l":2.7242,"n":5606,"o":2.92,"t":"2025-12-15T05:00:00Z","v":1601899,"vw":2.779609},{"c":2.72,"h":2.8,"l":2.6411,"n":4428,"o":2.71,"t":"2025-12-16T05:00:00Z","v":1439690,"vw":2.696725},{"c":2.72,"h":2.785,"l":2.69,"n":5644,"o":2.77,"t":"2025-12-17T05:00:00Z","v":1338304,"vw":2.728722},{"c":2.62,"h":2.715,"l":2.59,"n":5136,"o":2.71,"t":"2025-12-18T05:00:00Z","v":1641851,"vw":2.658112},{"c":2.77,"h":2.79,"l":2.6,"n":4250,"o":2.61,"t":"2025-12-19T05:00:00Z","v":2303803,"vw":2.719217},{"c":3.18,"h":3.305,"l":2.99,"n":15522,"o":3.1,"t":"2025-12-22T05:00:00Z","v":5950758,"vw":3.175625},{"c":3.12,"h":3.32,"l":3.11,"n":7669,"o":3.32,"t":"2025-12-23T05:00:00Z","v":2986542,"vw":3.193727},{"c":3.14,"h":3.26,"l":3.1,"n":4283,"o":3.11,"t":"2025-12-24T05:00:00Z","v":1148339,"vw":3.128697},{"c":3.24,"h":3.2676,"l":3.135,"n":5384,"o":3.18,"t":"2025-12-26T05:00:00Z","v":1589754,"vw":3.208711},{"c":2.95,"h":3.1933,"l":2.94,"n":5354,"o":3.19,"t":"2025-12-29T05:00:00Z","v":1903330,"vw":3.024518},{"c":3.09,"h":3.1899,"l":2.965,"n":6197,"o":3.04,"t":"2025-12-30T05:00:00Z","v":1764040,"vw":3.087869},{"c":2.97,"h":3.07,"l":2.96,"n":3799,"o":3.02,"t":"2025-12-31T05:00:00Z","v":1155907,"vw":3.002975},{"c":3.03,"h":3.115,"l":2.9,"n":4555,"o":3.07,"t":"2026-01-02T05:00:00Z","v":1356371,"vw":2.966668},{"c":3.08,"h":3.225,"l":3.05,"n":5717,"o":3.1,"t":"2026-01-05T05:00:00Z","v":1990894,"vw":3.129477},{"c":3.08,"h":3.15,"l":3.005,"n":5352,"o":3.15,"t":"2026-01-06T05:00:00Z","v":1956179,"vw":3.050269},{"c":3.1,"h":3.105,"l":2.92,"n":6590,"o":3.04,"t":"2026-01-07T05:00:00Z","v":1831488,"vw":3.035156},{"c":3.02,"h":3.056,"l":2.935,"n":4022,"o":3.02,"t":"2026-01-08T05:00:00Z","v":996713,"vw":2.988241},{"c":3,"h":3.07,"l":2.965,"n":4643,"o":3.05,"t":"2026-01-09T05:00:00Z","v":1583970,"vw":3.012351},{"c":3.18,"h":3.2485,"l":3.08,"n":5639,"o":3.09,"t":"2026-01-12T05:00:00Z","v":1958032,"vw":3.185997},{"c":2.96,"h":3.24,"l":2.95,"n":6575,"o":3.24,"t":"2026-01-13T05:00:00Z","v":2558832,"vw":3.066628},{"c":3.03,"h":3.06,"l":2.92,"n":6578,"o":3.03,"t":"2026-01-14T05:00:00Z","v":1919143,"vw":2.98998},{"c":3,"h":3.0284,"l":2.935,"n":4662,"o":3,"t":"2026-01-15T05:00:00Z","v":994396,"vw":2.984335},{"c":2.94,"h":2.99,"l":2.82,"n":5385,"o":2.99,"t":"2026-01-16T05:00:00Z","v":1619858,"vw":2.886417},{"c":3.13,"h":3.15,"l":2.975,"n":7687,"o":3.06,"t":"2026-01-20T05:00:00Z","v":3125063,"vw":3.072625},{"c":3.08,"h":3.2,"l":3.005,"n":8107,"o":3.19,"t":"2026-01-21T05:00:00Z","v":2527727,"vw":3.093854},{"c":3.48,"h":3.48,"l":3.06,"n":11094,"o":3.07,"t":"2026-01-22T05:00:00Z","v":4175418,"vw":3.333683},{"c":3.44,"h":3.56,"l":3.35,"n":8575,"o":3.52,"t":"2026-01-23T05:00:00Z","v":2526471,"vw":3.436835},{"c":3.33,"h":3.59,"l":3.31,"n":7714,"o":3.57,"t":"2026-01-26T05:00:00Z","v":3005364,"vw":3.429812},{"c":3.35,"h":3.4,"l":3.205,"n":4614,"o":3.34,"t":"2026-01-27T05:00:00Z","v":1483783,"vw":3.28042},{"c":3.34,"h":3.44,"l":3.21,"n":8626,"o":3.44,"t":"2026-01-28T05:00:00Z","v":2329313,"vw":3.305886},{"c":3.13,"h":3.44,"l":3.03,"n":7892,"o":3.4,"t":"2026-01-29T05:00:00Z","v":2359327,"vw":3.136454},{"c":2.76,"h":2.99,"l":2.72,"n":10166,"o":2.88,"t":"2026-01-30T05:00:00Z","v":3774938,"vw":2.815716},{"c":2.78,"h":2.9,"l":2.72,"n":11583,"o":2.76,"t":"2026-02-02T05:00:00Z","v":2316397,"vw":2.78476},{"c":2.87,"h":2.965,"l":2.755,"n":8612,"o":2.96,"t":"2026-02-03T05:00:00Z","v":2632137,"vw":2.843086},{"c":2.9,"h":3,"l":2.755,"n":7501,"o":2.98,"t":"2026-02-04T05:00:00Z","v":2758952,"vw":2.871929},{"c":2.62,"h":2.83,"l":2.62,"n":7295,"o":2.79,"t":"2026-02-05T05:00:00Z","v":2432840,"vw":2.70908},{"c":2.81,"h":2.82,"l":2.705,"n":5473,"o":2.71,"t":"2026-02-06T05:00:00Z","v":1662025,"vw":2.774615},{"c":2.96,"h":2.985,"l":2.7862,"n":8775,"o":2.81,"t":"2026-02-09T05:00:00Z","v":3469581,"vw":2.920324},{"c":2.97,"h":3.02,"l":2.89,"n":7721,"o":2.98,"t":"2026-02-10T05:00:00Z","v":2543413,"vw":2.944647},{"c":2.98,"h":3.1299,"l":2.79,"n":6473,"o":3.07,"t":"2026-02-11T05:00:00Z","v":2370008,"vw":2.885686},{"c":2.69,"h":2.96,"l":2.69,"n":5940,"o":2.95,"t":"2026-02-12T05:00:00Z","v":2144403,"vw":2.803097},{"c":2.7,"h":2.84,"l":2.665,"n":6387,"o":2.74,"t":"2026-02-13T05:00:00Z","v":2285051,"vw":2.716268},{"c":2.59,"h":2.67,"l":2.484,"n":5148,"o":2.62,"t":"2026-02-17T05:00:00Z","v":2143486,"vw":2.55974},{"c":2.66,"h":2.675,"l":2.5413,"n":5063,"o":2.63,"t":"2026-02-18T05:00:00Z","v":2023938,"vw":2.618848},{"c":2.73,"h":2.73,"l":2.615,"n":3389,"o":2.65,"t":"2026-02-19T05:00:00Z","v":1120691,"vw":2.667071},{"c":2.68,"h":2.735,"l":2.61,"n":5219,"o":2.73,"t":"2026-02-20T05:00:00Z","v":1887791,"vw":2.6705},{"c":2.76,"h":2.78,"l":2.6586,"n":5362,"o":2.68,"t":"2026-02-23T05:00:00Z","v":2311491,"vw":2.724962},{"c":2.83,"h":2.85,"l":2.6383,"n":5929,"o":2.75,"t":"2026-02-24T05:00:00Z","v":1621058,"vw":2.791764},{"c":2.88,"h":2.95,"l":2.82,"n":5137,"o":2.85,"t":"2026-02-25T05:00:00Z","v":1624138,"vw":2.889455},{"c":2.98,"h":2.98,"l":2.7801,"n":4542,"o":2.84,"t":"2026-02-26T05:00:00Z","v":1445810,"vw":2.883436},{"c":2.81,"h":3.03,"l":2.72,"n":9889,"o":2.96,"t":"2026-02-27T05:00:00Z","v":3713257,"vw":2.81908},{"c":2.91,"h":2.9386,"l":2.7014,"n":8138,"o":2.85,"t":"2026-03-02T05:00:00Z","v":3229580,"vw":2.823076},{"c":2.64,"h":2.76,"l":2.595,"n":5554,"o":2.75,"t":"2026-03-03T05:00:00Z","v":1496704,"vw":2.652537},{"c":2.6,"h":2.68,"l":2.57,"n":4427,"o":2.68,"t":"2026-03-04T05:00:00Z","v":1145172,"vw":2.617885},{"c":2.5,"h":2.59,"l":2.4446,"n":5593,"o":2.58,"t":"2026-03-05T05:00:00Z","v":1493154,"vw":2.507366},{"c":2.56,"h":2.5901,"l":2.41,"n":4736,"o":2.47,"t":"2026-03-06T05:00:00Z","v":1179979,"vw":2.53482},{"c":2.52,"h":2.525,"l":2.37,"n":5355,"o":2.48,"t":"2026-03-09T04:00:00Z","v":1435562,"vw":2.454421},{"c":2.6,"h":2.649,"l":2.51,"n":4845,"o":2.55,"t":"2026-03-10T04:00:00Z","v":1528569,"vw":2.590693},{"c":2.51,"h":2.6,"l":2.45,"n":5151,"o":2.57,"t":"2026-03-11T04:00:00Z","v":1540006,"vw":2.489351},{"c":2.42,"h":2.51,"l":2.415,"n":7312,"o":2.51,"t":"2026-03-12T04:00:00Z","v":1928377,"vw":2.455781},{"c":2.29,"h":2.43,"l":2.262,"n":6966,"o":2.4,"t":"2026-03-13T04:00:00Z","v":2476513,"vw":2.324402},{"c":2.21,"h":2.315,"l":2.16,"n":9206,"o":2.26,"t":"2026-03-16T04:00:00Z","v":3464192,"vw":2.215832},{"c":2.15,"h":2.2699,"l":2.115,"n":8090,"o":2.21,"t":"2026-03-17T04:00:00Z","v":2566814,"vw":2.172708},{"c":1.96,"h":2.1784,"l":1.94,"n":11119,"o":2.13,"t":"2026-03-18T04:00:00Z","v":4488064,"vw":1.99076},{"c":1.81,"h":1.865,"l":1.705,"n":11435,"o":1.8,"t":"2026-03-19T04:00:00Z","v":4026714,"vw":1.786169},{"c":1.79,"h":1.86,"l":1.72,"n":6217,"o":1.84,"t":"2026-03-20T04:00:00Z","v":4092246,"vw":1.783555},{"c":1.77,"h":1.87,"l":1.74,"n":6689,"o":1.76,"t":"2026-03-23T04:00:00Z","v":2649342,"vw":1.782086},{"c":1.82,"h":1.85,"l":1.74,"n":6946,"o":1.76,"t":"2026-03-24T04:00:00Z","v":2008693,"vw":1.792052},{"c":1.82,"h":1.94,"l":1.815,"n":4912,"o":1.9,"t":"2026-03-25T04:00:00Z","v":1542887,"vw":1.864243},{"c":1.68,"h":1.81,"l":1.67,"n":7048,"o":1.81,"t":"2026-03-26T04:00:00Z","v":2285797,"vw":1.732212},{"c":1.78,"h":1.8,"l":1.67,"n":7389,"o":1.7,"t":"2026-03-27T04:00:00Z","v":2187768,"vw":1.764933},{"c":1.74,"h":1.83,"l":1.715,"n":5227,"o":1.83,"t":"2026-03-30T04:00:00Z","v":2294811,"vw":1.73975},{"c":1.94,"h":1.96,"l":1.78,"n":5919,"o":1.8,"t":"2026-03-31T04:00:00Z","v":2511570,"vw":1.908051},{"c":2.02,"h":2.12,"l":1.9601,"n":6648,"o":2.01,"t":"2026-04-01T04:00:00Z","v":2020134,"vw":2.053085},{"c":1.92,"h":1.99,"l":1.86,"n":3814,"o":1.89,"t":"2026-04-02T04:00:00Z","v":1390525,"vw":1.945532},{"c":1.92,"h":2.05,"l":1.9,"n":5177,"o":1.94,"t":"2026-04-06T04:00:00Z","v":1252282,"vw":1.931772},{"c":1.93,"h":1.96,"l":1.85,"n":3280,"o":1.94,"t":"2026-04-07T04:00:00Z","v":1205495,"vw":1.903199},{"c":2,"h":2.08,"l":1.965,"n":3548,"o":2.06,"t":"2026-04-08T04:00:00Z","v":1290863,"vw":2.00012},{"c":2.09,"h":2.115,"l":2.005,"n":4302,"o":2.01,"t":"2026-04-09T04:00:00Z","v":1457668,"vw":2.070907},{"c":2.04,"h":2.125,"l":2.02,"n":3576,"o":2.09,"t":"2026-04-10T04:00:00Z","v":1002089,"vw":2.05973},{"c":2.08,"h":2.09,"l":1.99,"n":3808,"o":2.03,"t":"2026-04-13T04:00:00Z","v":1046931,"vw":2.05658},{"c":2.15,"h":2.1588,"l":2.11,"n":4466,"o":2.14,"t":"2026-04-14T04:00:00Z","v":1410612,"vw":2.132069},{"c":2.06,"h":2.14,"l":2.055,"n":4038,"o":2.13,"t":"2026-04-15T04:00:00Z","v":1166456,"vw":2.089895},{"c":2.09,"h":2.14,"l":2.08,"n":3393,"o":2.1,"t":"2026-04-16T04:00:00Z","v":1062603,"vw":2.105252},{"c":2.16,"h":2.245,"l":2.13,"n":4105,"o":2.15,"t":"2026-04-17T04:00:00Z","v":1335832,"vw":2.20423},{"c":2.31,"h":2.34,"l":2.14,"n":8617,"o":2.21,"t":"2026-04-20T04:00:00Z","v":3842990,"vw":2.245593},{"c":2.18,"h":2.295,"l":2.18,"n":10485,"o":2.27,"t":"2026-04-21T04:00:00Z","v":3049939,"vw":2.223057},{"c":2.2,"h":2.32,"l":2.195,"n":9324,"o":2.23,"t":"2026-04-22T04:00:00Z","v":2818955,"vw":2.245892},{"c":2.14,"h":2.205,"l":2.07,"n":5664,"o":2.18,"t":"2026-04-23T04:00:00Z","v":1533300,"vw":2.141472},{"c":2.07,"h":2.14,"l":2.07,"n":3936,"o":2.13,"t":"2026-04-24T04:00:00Z","v":1060148,"vw":2.088257},{"c":2.04,"h":2.09,"l":2.002,"n":3696,"o":2.06,"t":"2026-04-27T04:00:00Z","v":1336773,"vw":2.033355},{"c":1.95,"h":2.0122,"l":1.94,"n":4700,"o":2,"t":"2026-04-28T04:00:00Z","v":1294291,"vw":1.962961},{"c":1.98,"h":2,"l":1.87,"n":8023,"o":1.94,"t":"2026-04-29T04:00:00Z","v":2883026,"vw":1.951447},{"c":2,"h":2.1,"l":1.97,"n":6917,"o":2.05,"t":"2026-04-30T04:00:00Z","v":1936913,"vw":2.01182},{"c":2.1,"h":2.155,"l":1.97,"n":6509,"o":2,"t":"2026-05-01T04:00:00Z","v":2010416,"vw":2.104939},{"c":2.07,"h":2.21,"l":2.03,"n":8464,"o":2.1,"t":"2026-05-04T04:00:00Z","v":2269578,"vw":2.10276},{"c":2.01,"h":2.13,"l":2,"n":4995,"o":2.08,"t":"2026-05-05T04:00:00Z","v":1515084,"vw":2.058009},{"c":2.13,"h":2.155,"l":2.075,"n":4849,"o":2.12,"t":"2026-05-06T04:00:00Z","v":1382121,"vw":2.115627},{"c":2.11,"h":2.225,"l":2.085,"n":6207,"o":2.17,"t":"2026-05-07T04:00:00Z","v":2273371,"vw":2.160567},{"c":2.18,"h":2.225,"l":2.12,"n":3951,"o":2.16,"t":"2026-05-08T04:00:00Z","v":1128025,"vw":2.167189},{"c":2.22,"h":2.285,"l":2.185,"n":6247,"o":2.19,"t":"2026-05-11T04:00:00Z","v":1715765,"vw":2.223451},{"c":2.16,"h":2.23,"l":1.99,"n":3999,"o":1.99,"t":"2026-05-12T04:00:00Z","v":809738,"vw":2.14852},{"c":2.25,"h":2.295,"l":2.08,"n":6535,"o":2.23,"t":"2026-05-13T04:00:00Z","v":1822768,"vw":2.209803},{"c":2.19,"h":2.24,"l":2.15,"n":3930,"o":2.23,"t":"2026-05-14T04:00:00Z","v":821924,"vw":2.184873},{"c":2.02,"h":2.14,"l":1.99,"n":4302,"o":2.12,"t":"2026-05-15T04:00:00Z","v":1017870,"vw":2.044868},{"c":1.98,"h":2.05,"l":1.95,"n":4794,"o":2.03,"t":"2026-05-18T04:00:00Z","v":1206298,"vw":1.987944},{"c":1.91,"h":2,"l":1.89,"n":4564,"o":1.98,"t":"2026-05-19T04:00:00Z","v":1591890,"vw":1.92888},{"c":1.97,"h":1.99,"l":1.9,"n":4022,"o":1.97,"t":"2026-05-20T04:00:00Z","v":1211761,"vw":1.941357},{"c":1.93,"h":1.97,"l":1.9,"n":3895,"o":1.97,"t":"2026-05-21T04:00:00Z","v":916947,"vw":1.932176},{"c":1.89,"h":1.945,"l":1.89,"n":3520,"o":1.93,"t":"2026-05-22T04:00:00Z","v":1060796,"vw":1.912979},{"c":1.94,"h":1.97,"l":1.91,"n":5820,"o":1.97,"t":"2026-05-26T04:00:00Z","v":1119939,"vw":1.94111},{"c":1.89,"h":1.95,"l":1.875,"n":11156,"o":1.9,"t":"2026-05-27T04:00:00Z","v":1468798,"vw":1.90582},{"c":2,"h":2.0179,"l":1.87,"n":4197,"o":1.87,"t":"2026-05-28T04:00:00Z","v":1109730,"vw":1.977918},{"c":2.08,"h":2.0899,"l":1.99,"n":4899,"o":1.99,"t":"2026-05-29T04:00:00Z","v":1291450,"vw":2.054275},{"c":1.99,"h":2.0655,"l":1.94,"n":4170,"o":2.04,"t":"2026-06-01T04:00:00Z","v":1350599,"vw":2.005913},{"c":2.05,"h":2.08,"l":1.9901,"n":3550,"o":2.03,"t":"2026-06-02T04:00:00Z","v":1398983,"vw":2.03781},{"c":1.91,"h":2.0264,"l":1.91,"n":3755,"o":2,"t":"2026-06-03T04:00:00Z","v":1067590,"vw":1.94857},{"c":1.87,"h":1.99,"l":1.87,"n":3298,"o":1.96,"t":"2026-06-04T04:00:00Z","v":909189,"vw":1.91292},{"c":1.62,"h":1.87,"l":1.62,"n":6410,"o":1.86,"t":"2026-06-05T04:00:00Z","v":2920911,"vw":1.705818},{"c":1.6,"h":1.66,"l":1.56,"n":3631,"o":1.64,"t":"2026-06-08T04:00:00Z","v":1421097,"vw":1.610084},{"c":1.55,"h":1.645,"l":1.5114,"n":5270,"o":1.63,"t":"2026-06-09T04:00:00Z","v":3096911,"vw":1.557322},{"c":1.47,"h":1.53,"l":1.47,"n":5040,"o":1.5,"t":"2026-06-10T04:00:00Z","v":2902137,"vw":1.502609},{"c":1.54,"h":1.57,"l":1.45,"n":5121,"o":1.47,"t":"2026-06-11T04:00:00Z","v":3070382,"vw":1.519721},{"c":1.58,"h":1.595,"l":1.5,"n":4693,"o":1.56,"t":"2026-06-12T04:00:00Z","v":1767366,"vw":1.556783},{"c":1.64,"h":1.72,"l":1.63,"n":7516,"o":1.67,"t":"2026-06-15T04:00:00Z","v":2431329,"vw":1.67877},{"c":1.7,"h":1.77,"l":1.65,"n":5177,"o":1.65,"t":"2026-06-16T04:00:00Z","v":2156725,"vw":1.706227},{"c":1.61,"h":1.745,"l":1.61,"n":5296,"o":1.67,"t":"2026-06-17T04:00:00Z","v":1802278,"vw":1.690868},{"c":1.62,"h":1.66,"l":1.59,"n":5266,"o":1.62,"t":"2026-06-18T04:00:00Z","v":3878307,"vw":1.612285},{"c":1.62,"h":1.635,"l":1.58,"n":3289,"o":1.58,"t":"2026-06-22T04:00:00Z","v":1085570,"vw":1.607753},{"c":1.54,"h":1.64,"l":1.535,"n":2924,"o":1.57,"t":"2026-06-23T04:00:00Z","v":1970432,"vw":1.569969},{"c":1.47,"h":1.5294,"l":1.44,"n":4088,"o":1.47,"t":"2026-06-24T04:00:00Z","v":1776440,"vw":1.469464},{"c":1.51,"h":1.55,"l":1.48,"n":3795,"o":1.52,"t":"2026-06-25T04:00:00Z","v":1270389,"vw":1.511228},{"c":1.54,"h":1.58,"l":1.49,"n":3278,"o":1.52,"t":"2026-06-26T04:00:00Z","v":1458282,"vw":1.546723},{"c":1.52,"h":1.56,"l":1.5,"n":2196,"o":1.53,"t":"2026-06-29T04:00:00Z","v":906138,"vw":1.526024},{"c":1.54,"h":1.57,"l":1.495,"n":3805,"o":1.53,"t":"2026-06-30T04:00:00Z","v":1233711,"vw":1.534654},{"c":1.59,"h":1.645,"l":1.55,"n":3589,"o":1.55,"t":"2026-07-01T04:00:00Z","v":864721,"vw":1.606852},{"c":1.66,"h":1.69,"l":1.62,"n":5782,"o":1.64,"t":"2026-07-02T04:00:00Z","v":2069382,"vw":1.662248},{"c":1.66,"h":1.735,"l":1.62,"n":5116,"o":1.7,"t":"2026-07-06T04:00:00Z","v":2644717,"vw":1.653236},{"c":1.53,"h":1.67,"l":1.52,"n":3772,"o":1.67,"t":"2026-07-07T04:00:00Z","v":1316574,"vw":1.559531},{"c":1.5,"h":1.535,"l":1.47,"n":2956,"o":1.52,"t":"2026-07-08T04:00:00Z","v":897103,"vw":1.501209},{"c":1.52,"h":1.56,"l":1.51,"n":2771,"o":1.52,"t":"2026-07-09T04:00:00Z","v":1811494,"vw":1.537471},{"c":1.5,"h":1.545,"l":1.485,"n":3785,"o":1.51,"t":"2026-07-10T04:00:00Z","v":1377774,"vw":1.512961},{"c":1.43,"h":1.48,"l":1.4,"n":3434,"o":1.48,"t":"2026-07-13T04:00:00Z","v":1101564,"vw":1.425224},{"c":1.46,"h":1.505,"l":1.45,"n":3320,"o":1.47,"t":"2026-07-14T04:00:00Z","v":740960,"vw":1.475581},{"c":1.48,"h":1.485,"l":1.42,"n":3212,"o":1.46,"t":"2026-07-15T04:00:00Z","v":1075144,"vw":1.455544},{"c":1.37,"h":1.44,"l":1.365,"n":5021,"o":1.44,"t":"2026-07-16T04:00:00Z","v":1643264,"vw":1.390797},{"c":1.38,"h":1.4094,"l":1.3406,"n":3997,"o":1.36,"t":"2026-07-17T04:00:00Z","v":1192375,"vw":1.375447},{"c":1.39,"h":1.41,"l":1.3725,"n":3997,"o":1.39,"t":"2026-07-20T04:00:00Z","v":1390526,"vw":1.388818},{"c":1.42,"h":1.44,"l":1.37,"n":3638,"o":1.41,"t":"2026-07-21T04:00:00Z","v":1212007,"vw":1.406735},{"c":1.47,"h":1.6,"l":1.45,"n":4936,"o":1.45,"t":"2026-07-22T04:00:00Z","v":1521382,"vw":1.541798},{"c":1.44,"h":1.48,"l":1.41,"n":3446,"o":1.41,"t":"2026-07-23T04:00:00Z","v":977260,"vw":1.445112},{"c":1.39,"h":1.46,"l":1.38,"n":4556,"o":1.46,"t":"2026-07-24T04:00:00Z","v":1843137,"vw":1.414022},{"c":1.45,"h":1.4794,"l":1.405,"n":4449,"o":1.41,"t":"2026-07-27T04:00:00Z","v":1466337,"vw":1.440379},{"c":1.41,"h":1.43,"l":1.37,"n":2379,"o":1.41,"t":"2026-07-28T04:00:00Z","v":454372,"vw":1.396922},{"c":1.37,"h":1.42,"l":1.34,"n":3876,"o":1.4,"t":"2026-07-29T04:00:00Z","v":1058303,"vw":1.377306},{"c":1.43,"h":1.44,"l":1.36,"n":3543,"o":1.4,"t":"2026-07-30T04:00:00Z","v":1491327,"vw":1.403513},{"c":1.36,"h":1.4,"l":1.345,"n":3056,"o":1.39,"t":"2026-07-31T04:00:00Z","v":1038549,"vw":1.363977},{"c":1.45,"h":1.46,"l":1.35,"n":3179,"o":1.35,"t":"2026-08-03T04:00:00Z","v":874628,"vw":1.413319},{"c":1.44,"h":1.495,"l":1.41,"n":7629,"o":1.45,"t":"2026-08-04T04:00:00Z","v":1599219,"vw":1.455423},{"c":1.54,"h":1.55,"l":1.46,"n":9383,"o":1.51,"t":"2026-08-05T04:00:00Z","v":2421793,"vw":1.510546},{"c":1.58,"h":1.5997,"l":1.52,"n":5338,"o":1.53,"t":"2026-08-06T04:00:00Z","v":1651106,"vw":1.569428},{"c":1.67,"h":1.71,"l":1.63,"n":6454,"o":1.66,"t":"2026-08-07T04:00:00Z","v":1407881,"vw":1.665918},{"c":1.7,"h":1.73,"l":1.641,"n":5358,"o":1.66,"t":"2026-08-10T04:00:00Z","v":1845133,"vw":1.706801},{"c":1.66,"h":1.71,"l":1.64,"n":5809,"o":1.68,"t":"2026-08-11T04:00:00Z","v":1529126,"vw":1.665324},{"c":1.65,"h":1.698,"l":1.645,"n":4195,"o":1.69,"t":"2026-08-12T04:00:00Z","v":1246758,"vw":1.665033},{"c":1.65,"h":1.67,"l":1.63,"n":3467,"o":1.64,"t":"2026-08-13T04:00:00Z","v":1326765,"vw":1.648057},{"c":1.69,"h":1.7291,"l":1.67,"n":5928,"o":1.67,"t":"2026-08-14T04:00:00Z","v":1504517,"vw":1.691033},{"c":1.66,"h":1.745,"l":1.65,"n":4088,"o":1.72,"t":"2026-08-17T04:00:00Z","v":1528352,"vw":1.693475},{"c":1.64,"h":1.675,"l":1.62,"n":2684,"o":1.64,"t":"2026-08-18T04:00:00Z","v":914963,"vw":1.646938},{"c":1.78,"h":1.8091,"l":1.71,"n":6186,"o":1.71,"t":"2026-08-19T04:00:00Z","v":1908836,"vw":1.763253},{"c":1.75,"h":1.7997,"l":1.72,"n":5054,"o":1.75,"t":"2026-08-20T04:00:00Z","v":1899531,"vw":1.758324},{"c":1.84,"h":1.86,"l":1.765,"n":5257,"o":1.79,"t":"2026-08-21T04:00:00Z","v":2151253,"vw":1.820322},{"c":1.9,"h":1.94,"l":1.84,"n":5294,"o":1.86,"t":"2026-08-24T04:00:00Z","v":1622623,"vw":1.90531},{"c":2.04,"h":2.045,"l":1.84,"n":5717,"o":1.9,"t":"2026-08-25T04:00:00Z","v":2261353,"vw":1.977394},{"c":1.9,"h":2.02,"l":1.89,"n":5900,"o":2,"t":"2026-08-26T04:00:00Z","v":1858002,"vw":1.93924},{"c":1.95,"h":1.965,"l":1.89,"n":3810,"o":1.91,"t":"2026-08-27T04:00:00Z","v":1024062,"vw":1.934333},{"c":1.91,"h":2.005,"l":1.88,"n":5892,"o":1.96,"t":"2026-08-28T04:00:00Z","v":1422752,"vw":1.926009},{"c":1.89,"h":1.92,"l":1.845,"n":2786,"o":1.89,"t":"2026-08-31T04:00:00Z","v":913600,"vw":1.883616},{"c":1.74,"h":1.86,"l":1.74,"n":4436,"o":1.84,"t":"2026-09-01T04:00:00Z","v":1250871,"vw":1.792399},{"c":1.85,"h":1.86,"l":1.77,"n":4322,"o":1.78,"t":"2026-09-02T04:00:00Z","v":953390,"vw":1.834387},{"c":1.89,"h":1.96,"l":1.86,"n":3470,"o":1.91,"t":"2026-09-03T04:00:00Z","v":1089708,"vw":1.891835},{"c":1.81,"h":1.86,"l":1.79,"n":3430,"o":1.85,"t":"2026-09-04T04:00:00Z","v":1193276,"vw":1.812028},{"c":1.79,"h":1.84,"l":1.77,"n":4745,"o":1.81,"t":"2026-09-08T04:00:00Z","v":897969,"vw":1.807965},{"c":1.73,"h":1.821,"l":1.72,"n":3491,"o":1.82,"t":"2026-09-09T04:00:00Z","v":1063705,"vw":1.755845},{"c":1.69,"h":1.72,"l":1.645,"n":3654,"o":1.68,"t":"2026-09-10T04:00:00Z","v":961053,"vw":1.686057},{"c":1.69,"h":1.75,"l":1.655,"n":6046,"o":1.74,"t":"2026-09-11T04:00:00Z","v":655519,"vw":1.684882},{"c":1.65,"h":1.655,"l":1.6,"n":4805,"o":1.62,"t":"2026-09-14T04:00:00Z","v":997097,"vw":1.628855},{"c":1.64,"h":1.6899,"l":1.6,"n":3157,"o":1.66,"t":"2026-09-15T04:00:00Z","v":651847,"vw":1.622204},{"c":1.73,"h":1.77,"l":1.68,"n":5810,"o":1.68,"t":"2026-09-16T04:00:00Z","v":1170048,"vw":1.726444},{"c":1.83,"h":1.84,"l":1.795,"n":4920,"o":1.8,"t":"2026-09-17T04:00:00Z","v":1149376,"vw":1.823306},{"c":1.84,"h":1.88,"l":1.81,"n":6452,"o":1.85,"t":"2026-09-18T04:00:00Z","v":2896189,"vw":1.843175},{"c":1.76,"h":1.85,"l":1.75,"n":4633,"o":1.85,"t":"2026-09-21T04:00:00Z","v":936124,"vw":1.775589},{"c":1.86,"h":1.88,"l":1.765,"n":4534,"o":1.77,"t":"2026-09-22T04:00:00Z","v":859329,"vw":1.830895},{"c":1.8,"h":1.83,"l":1.73,"n":3860,"o":1.83,"t":"2026-09-23T04:00:00Z","v":995485,"vw":1.767418},{"c":1.74,"h":1.79,"l":1.695,"n":3721,"o":1.78,"t":"2026-09-24T04:00:00Z","v":802382,"vw":1.727459},{"c":1.75,"h":1.775,"l":1.72,"n":3829,"o":1.75,"t":"2026-09-25T04:00:00Z","v":713747,"vw":1.753165},{"c":1.68,"h":1.7,"l":1.64,"n":4530,"o":1.67,"t":"2026-09-28T04:00:00Z","v":872434,"vw":1.669201},{"c":1.68,"h":1.7,"l":1.65,"n":2946,"o":1.7,"t":"2026-09-29T04:00:00Z","v":583588,"vw":1.671058},{"c":1.64,"h":1.71,"l":1.63,"n":2166,"o":1.69,"t":"2026-09-30T04:00:00Z","v":490345,"vw":1.650635},{"c":1.61,"h":1.68,"l":1.61,"n":3403,"o":1.65,"t":"2026-10-01T04:00:00Z","v":503625,"vw":1.6279},{"c":1.62,"h":1.675,"l":1.59,"n":3046,"o":1.65,"t":"2026-10-02T04:00:00Z","v":642041,"vw":1.623467},{"c":1.57,"h":1.62,"l":1.57,"n":4765,"o":1.61,"t":"2026-10-05T04:00:00Z","v":842677,"vw":1.592767},{"c":1.6,"h":1.61,"l":1.55,"n":2572,"o":1.58,"t":"2026-10-06T04:00:00Z","v":733598,"vw":1.585015},{"c":1.51,"h":1.58,"l":1.5,"n":3047,"o":1.54,"t":"2026-10-07T04:00:00Z","v":795381,"vw":1.521325},{"c":1.54,"h":1.555,"l":1.5,"n":2806,"o":1.51,"t":"2026-10-08T04:00:00Z","v":755605,"vw":1.534506},{"c":1.57,"h":1.6,"l":1.56,"n":2268,"o":1.6,"t":"2026-10-09T04:00:00Z","v":569228,"vw":1.572864},{"c":1.54,"h":1.57,"l":1.54,"n":713,"o":1.55,"t":"2026-10-12T04:00:00Z","v":203964,"vw":1.548648},{"c":1.51,"h":1.55,"l":1.49,"n":2434,"o":1.54,"t":"2026-10-13T04:00:00Z","v":745160,"vw":1.508116},{"c":1.41,"h":1.51,"l":1.39,"n":4540,"o":1.49,"t":"2026-10-14T04:00:00Z","v":1280373,"vw":1.42249},{"c":1.58,"h":1.6,"l":1.41,"n":4794,"o":1.45,"t":"2026-10-15T04:00:00Z","v":1524057,"vw":1.530952},{"c":1.61,"h":1.66,"l":1.5588,"n":4776,"o":1.58,"t":"2026-10-16T04:00:00Z","v":1403378,"vw":1.628146},{"c":1.67,"h":1.69,"l":1.595,"n":3516,"o":1.61,"t":"2026-10-19T04:00:00Z","v":868912,"vw":1.654564},{"c":1.65,"h":1.735,"l":1.64,"n":3078,"o":1.66,"t":"2026-10-20T04:00:00Z","v":991168,"vw":1.687162},{"c":1.67,"h":1.69,"l":1.645,"n":4422,"o":1.67,"t":"2026-10-21T04:00:00Z","v":1071065,"vw":1.665421}],"volatilityBars":[{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-09-21T08:00:00Z","v":125,"vw":1.83},{"c":1.86,"h":1.86,"l":1.86,"n":2,"o":1.86,"t":"2026-09-21T08:45:00Z","v":125,"vw":1.86},{"c":1.86,"h":1.86,"l":1.86,"n":2,"o":1.86,"t":"2026-09-21T11:00:00Z","v":201,"vw":1.86},{"c":1.82,"h":1.85,"l":1.82,"n":165,"o":1.85,"t":"2026-09-21T13:30:00Z","v":35390,"vw":1.830083},{"c":1.81,"h":1.82,"l":1.795,"n":185,"o":1.82,"t":"2026-09-21T13:45:00Z","v":56700,"vw":1.810356},{"c":1.7997,"h":1.8193,"l":1.78,"n":401,"o":1.81,"t":"2026-09-21T14:00:00Z","v":153498,"vw":1.787253},{"c":1.795,"h":1.8,"l":1.79,"n":66,"o":1.795,"t":"2026-09-21T14:15:00Z","v":12473,"vw":1.793332},{"c":1.785,"h":1.795,"l":1.78,"n":200,"o":1.795,"t":"2026-09-21T14:30:00Z","v":20044,"vw":1.784175},{"c":1.78,"h":1.79,"l":1.78,"n":92,"o":1.78,"t":"2026-09-21T14:45:00Z","v":32971,"vw":1.786805},{"c":1.775,"h":1.79,"l":1.77,"n":240,"o":1.7801,"t":"2026-09-21T15:00:00Z","v":45543,"vw":1.7789},{"c":1.7699,"h":1.78,"l":1.7603,"n":223,"o":1.775,"t":"2026-09-21T15:15:00Z","v":39372,"vw":1.771882},{"c":1.7601,"h":1.775,"l":1.7601,"n":120,"o":1.765,"t":"2026-09-21T15:30:00Z","v":39175,"vw":1.769885},{"c":1.77,"h":1.775,"l":1.765,"n":77,"o":1.77,"t":"2026-09-21T15:45:00Z","v":13502,"vw":1.771931},{"c":1.775,"h":1.7787,"l":1.77,"n":43,"o":1.7787,"t":"2026-09-21T16:00:00Z","v":10212,"vw":1.776604},{"c":1.775,"h":1.78,"l":1.77,"n":52,"o":1.7719,"t":"2026-09-21T16:15:00Z","v":4379,"vw":1.773718},{"c":1.775,"h":1.78,"l":1.77,"n":83,"o":1.775,"t":"2026-09-21T16:30:00Z","v":32614,"vw":1.773883},{"c":1.7614,"h":1.775,"l":1.76,"n":244,"o":1.775,"t":"2026-09-21T16:45:00Z","v":48953,"vw":1.768476},{"c":1.7581,"h":1.76,"l":1.75,"n":116,"o":1.76,"t":"2026-09-21T17:00:00Z","v":30101,"vw":1.753731},{"c":1.755,"h":1.765,"l":1.75,"n":91,"o":1.76,"t":"2026-09-21T17:15:00Z","v":19009,"vw":1.758095},{"c":1.755,"h":1.755,"l":1.75,"n":56,"o":1.755,"t":"2026-09-21T17:30:00Z","v":3895,"vw":1.752424},{"c":1.76,"h":1.76,"l":1.755,"n":53,"o":1.76,"t":"2026-09-21T17:45:00Z","v":6673,"vw":1.757052},{"c":1.7511,"h":1.76,"l":1.75,"n":64,"o":1.755,"t":"2026-09-21T18:00:00Z","v":15061,"vw":1.752209},{"c":1.755,"h":1.765,"l":1.75,"n":171,"o":1.76,"t":"2026-09-21T18:15:00Z","v":46564,"vw":1.758419},{"c":1.755,"h":1.76,"l":1.75,"n":41,"o":1.7519,"t":"2026-09-21T18:30:00Z","v":21891,"vw":1.7573},{"c":1.76,"h":1.765,"l":1.755,"n":120,"o":1.76,"t":"2026-09-21T18:45:00Z","v":13687,"vw":1.760096},{"c":1.765,"h":1.77,"l":1.755,"n":135,"o":1.7552,"t":"2026-09-21T19:00:00Z","v":24102,"vw":1.761413},{"c":1.76,"h":1.77,"l":1.75,"n":253,"o":1.76,"t":"2026-09-21T19:15:00Z","v":32874,"vw":1.759228},{"c":1.775,"h":1.775,"l":1.75,"n":172,"o":1.755,"t":"2026-09-21T19:30:00Z","v":25240,"vw":1.76317},{"c":1.76,"h":1.78,"l":1.75,"n":736,"o":1.77,"t":"2026-09-21T19:45:00Z","v":111217,"vw":1.762751},{"c":1.76,"h":1.76,"l":1.76,"n":5,"o":1.76,"t":"2026-09-21T20:00:00Z","v":13034,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-09-21T22:00:00Z","v":491,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-09-22T08:00:00Z","v":200,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":2,"o":1.76,"t":"2026-09-22T09:30:00Z","v":310,"vw":1.76},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-09-22T11:00:00Z","v":420,"vw":1.78},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-09-22T12:45:00Z","v":300,"vw":1.76},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-09-22T13:15:00Z","v":300,"vw":1.79},{"c":1.78,"h":1.79,"l":1.765,"n":606,"o":1.77,"t":"2026-09-22T13:30:00Z","v":46650,"vw":1.773042},{"c":1.775,"h":1.79,"l":1.77,"n":95,"o":1.78,"t":"2026-09-22T13:45:00Z","v":27212,"vw":1.784318},{"c":1.785,"h":1.795,"l":1.77,"n":135,"o":1.775,"t":"2026-09-22T14:00:00Z","v":11234,"vw":1.781935},{"c":1.7781,"h":1.7896,"l":1.775,"n":102,"o":1.7801,"t":"2026-09-22T14:15:00Z","v":9983,"vw":1.782547},{"c":1.77,"h":1.785,"l":1.77,"n":100,"o":1.7799,"t":"2026-09-22T14:30:00Z","v":9376,"vw":1.778795},{"c":1.795,"h":1.795,"l":1.775,"n":67,"o":1.78,"t":"2026-09-22T14:45:00Z","v":7095,"vw":1.781977},{"c":1.795,"h":1.8,"l":1.7883,"n":46,"o":1.79,"t":"2026-09-22T15:00:00Z","v":6286,"vw":1.797572},{"c":1.8019,"h":1.805,"l":1.795,"n":78,"o":1.795,"t":"2026-09-22T15:15:00Z","v":26805,"vw":1.802362},{"c":1.805,"h":1.805,"l":1.79,"n":264,"o":1.805,"t":"2026-09-22T15:30:00Z","v":90450,"vw":1.792586},{"c":1.815,"h":1.815,"l":1.7952,"n":137,"o":1.8,"t":"2026-09-22T15:45:00Z","v":24369,"vw":1.804999},{"c":1.815,"h":1.8199,"l":1.815,"n":38,"o":1.8199,"t":"2026-09-22T16:00:00Z","v":13886,"vw":1.818487},{"c":1.805,"h":1.815,"l":1.805,"n":94,"o":1.81,"t":"2026-09-22T16:15:00Z","v":24823,"vw":1.810727},{"c":1.81,"h":1.82,"l":1.805,"n":61,"o":1.805,"t":"2026-09-22T16:30:00Z","v":11968,"vw":1.813908},{"c":1.825,"h":1.83,"l":1.82,"n":126,"o":1.825,"t":"2026-09-22T16:45:00Z","v":16735,"vw":1.822649},{"c":1.8281,"h":1.83,"l":1.82,"n":56,"o":1.82,"t":"2026-09-22T17:00:00Z","v":12124,"vw":1.827379},{"c":1.8238,"h":1.84,"l":1.815,"n":264,"o":1.825,"t":"2026-09-22T17:15:00Z","v":34686,"vw":1.82508},{"c":1.83,"h":1.83,"l":1.8201,"n":86,"o":1.825,"t":"2026-09-22T17:30:00Z","v":18125,"vw":1.823636},{"c":1.845,"h":1.85,"l":1.825,"n":225,"o":1.825,"t":"2026-09-22T17:45:00Z","v":36580,"vw":1.830877},{"c":1.845,"h":1.86,"l":1.835,"n":157,"o":1.84,"t":"2026-09-22T18:00:00Z","v":37646,"vw":1.847571},{"c":1.8419,"h":1.85,"l":1.8419,"n":60,"o":1.845,"t":"2026-09-22T18:15:00Z","v":6490,"vw":1.846728},{"c":1.845,"h":1.8499,"l":1.84,"n":85,"o":1.8499,"t":"2026-09-22T18:30:00Z","v":23931,"vw":1.844223},{"c":1.855,"h":1.855,"l":1.845,"n":91,"o":1.845,"t":"2026-09-22T18:45:00Z","v":28041,"vw":1.849276},{"c":1.86,"h":1.86,"l":1.855,"n":136,"o":1.855,"t":"2026-09-22T19:00:00Z","v":9960,"vw":1.855647},{"c":1.865,"h":1.865,"l":1.85,"n":133,"o":1.855,"t":"2026-09-22T19:15:00Z","v":32867,"vw":1.858531},{"c":1.87,"h":1.88,"l":1.86,"n":307,"o":1.86,"t":"2026-09-22T19:30:00Z","v":87124,"vw":1.868721},{"c":1.865,"h":1.875,"l":1.86,"n":610,"o":1.8701,"t":"2026-09-22T19:45:00Z","v":155598,"vw":1.864662},{"c":1.9,"h":1.9,"l":1.86,"n":30,"o":1.86,"t":"2026-09-22T20:00:00Z","v":19601,"vw":1.864175},{"c":1.9,"h":1.9,"l":1.9,"n":3,"o":1.9,"t":"2026-09-22T20:15:00Z","v":3072,"vw":1.9},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-09-22T21:45:00Z","v":1100,"vw":1.85},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-09-22T23:30:00Z","v":1000,"vw":1.86},{"c":1.9,"h":1.9,"l":1.8946,"n":2,"o":1.8946,"t":"2026-09-23T11:15:00Z","v":6500,"vw":1.898338},{"c":1.76,"h":1.83,"l":1.75,"n":183,"o":1.83,"t":"2026-09-23T13:30:00Z","v":64321,"vw":1.783657},{"c":1.75,"h":1.7524,"l":1.73,"n":238,"o":1.75,"t":"2026-09-23T13:45:00Z","v":48206,"vw":1.744561},{"c":1.745,"h":1.755,"l":1.74,"n":271,"o":1.745,"t":"2026-09-23T14:00:00Z","v":80621,"vw":1.748186},{"c":1.7562,"h":1.76,"l":1.745,"n":289,"o":1.7491,"t":"2026-09-23T14:15:00Z","v":86764,"vw":1.752399},{"c":1.77,"h":1.775,"l":1.755,"n":138,"o":1.76,"t":"2026-09-23T14:30:00Z","v":47197,"vw":1.766771},{"c":1.775,"h":1.78,"l":1.76,"n":169,"o":1.7621,"t":"2026-09-23T14:45:00Z","v":56897,"vw":1.770355},{"c":1.7667,"h":1.775,"l":1.7609,"n":148,"o":1.775,"t":"2026-09-23T15:00:00Z","v":36130,"vw":1.768167},{"c":1.765,"h":1.775,"l":1.765,"n":102,"o":1.765,"t":"2026-09-23T15:15:00Z","v":24293,"vw":1.76915},{"c":1.7607,"h":1.77,"l":1.76,"n":120,"o":1.76,"t":"2026-09-23T15:30:00Z","v":25708,"vw":1.765887},{"c":1.765,"h":1.77,"l":1.76,"n":148,"o":1.765,"t":"2026-09-23T15:45:00Z","v":26420,"vw":1.762867},{"c":1.7699,"h":1.775,"l":1.76,"n":163,"o":1.765,"t":"2026-09-23T16:00:00Z","v":32232,"vw":1.767622},{"c":1.7693,"h":1.78,"l":1.76,"n":74,"o":1.7699,"t":"2026-09-23T16:15:00Z","v":17054,"vw":1.769286},{"c":1.775,"h":1.775,"l":1.7699,"n":35,"o":1.77,"t":"2026-09-23T16:30:00Z","v":19015,"vw":1.773023},{"c":1.77,"h":1.7799,"l":1.76,"n":154,"o":1.775,"t":"2026-09-23T16:45:00Z","v":39017,"vw":1.771514},{"c":1.765,"h":1.775,"l":1.76,"n":95,"o":1.775,"t":"2026-09-23T17:00:00Z","v":20345,"vw":1.768835},{"c":1.765,"h":1.77,"l":1.765,"n":16,"o":1.765,"t":"2026-09-23T17:15:00Z","v":3480,"vw":1.769374},{"c":1.765,"h":1.77,"l":1.7601,"n":120,"o":1.7601,"t":"2026-09-23T17:30:00Z","v":26212,"vw":1.765473},{"c":1.7799,"h":1.7799,"l":1.7675,"n":29,"o":1.77,"t":"2026-09-23T17:45:00Z","v":6008,"vw":1.775487},{"c":1.775,"h":1.785,"l":1.7701,"n":103,"o":1.775,"t":"2026-09-23T18:00:00Z","v":44507,"vw":1.779162},{"c":1.78,"h":1.78,"l":1.775,"n":27,"o":1.775,"t":"2026-09-23T18:15:00Z","v":4404,"vw":1.775993},{"c":1.775,"h":1.785,"l":1.7709,"n":82,"o":1.7759,"t":"2026-09-23T18:30:00Z","v":18510,"vw":1.778399},{"c":1.775,"h":1.78,"l":1.77,"n":137,"o":1.775,"t":"2026-09-23T18:45:00Z","v":15834,"vw":1.775778},{"c":1.775,"h":1.785,"l":1.775,"n":97,"o":1.78,"t":"2026-09-23T19:00:00Z","v":15161,"vw":1.779508},{"c":1.775,"h":1.78,"l":1.775,"n":115,"o":1.775,"t":"2026-09-23T19:15:00Z","v":37981,"vw":1.775746},{"c":1.775,"h":1.78,"l":1.77,"n":125,"o":1.7792,"t":"2026-09-23T19:30:00Z","v":31708,"vw":1.775508},{"c":1.775,"h":1.785,"l":1.76,"n":478,"o":1.775,"t":"2026-09-23T19:45:00Z","v":81178,"vw":1.773886},{"c":1.77,"h":1.8,"l":1.77,"n":12,"o":1.8,"t":"2026-09-23T20:00:00Z","v":15283,"vw":1.794222},{"c":1.8254,"h":1.8254,"l":1.8254,"n":1,"o":1.8254,"t":"2026-09-23T21:00:00Z","v":125,"vw":1.8254},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-09-23T21:15:00Z","v":100,"vw":1.8},{"c":1.83,"h":1.83,"l":1.8299,"n":2,"o":1.8299,"t":"2026-09-23T22:15:00Z","v":15000,"vw":1.829933},{"c":1.8291,"h":1.8291,"l":1.8291,"n":1,"o":1.8291,"t":"2026-09-23T23:45:00Z","v":100,"vw":1.8291},{"c":1.8,"h":1.8,"l":1.8,"n":2,"o":1.8,"t":"2026-09-24T11:00:00Z","v":2800,"vw":1.8},{"c":1.8,"h":1.8,"l":1.8,"n":2,"o":1.8,"t":"2026-09-24T11:30:00Z","v":5000,"vw":1.8},{"c":1.79,"h":1.79,"l":1.79,"n":2,"o":1.79,"t":"2026-09-24T13:15:00Z","v":1010,"vw":1.79},{"c":1.74,"h":1.79,"l":1.74,"n":59,"o":1.78,"t":"2026-09-24T13:30:00Z","v":53617,"vw":1.759916},{"c":1.7301,"h":1.75,"l":1.72,"n":131,"o":1.75,"t":"2026-09-24T13:45:00Z","v":39592,"vw":1.729421},{"c":1.7399,"h":1.745,"l":1.73,"n":341,"o":1.735,"t":"2026-09-24T14:00:00Z","v":55929,"vw":1.737251},{"c":1.74,"h":1.745,"l":1.735,"n":60,"o":1.74,"t":"2026-09-24T14:15:00Z","v":11079,"vw":1.740835},{"c":1.7299,"h":1.745,"l":1.725,"n":248,"o":1.74,"t":"2026-09-24T14:30:00Z","v":59122,"vw":1.730134},{"c":1.715,"h":1.735,"l":1.715,"n":206,"o":1.73,"t":"2026-09-24T14:45:00Z","v":39788,"vw":1.727628},{"c":1.71,"h":1.72,"l":1.71,"n":113,"o":1.715,"t":"2026-09-24T15:00:00Z","v":28502,"vw":1.713382},{"c":1.705,"h":1.72,"l":1.7,"n":148,"o":1.715,"t":"2026-09-24T15:15:00Z","v":33009,"vw":1.706223},{"c":1.71,"h":1.71,"l":1.695,"n":189,"o":1.7078,"t":"2026-09-24T15:30:00Z","v":51831,"vw":1.701117},{"c":1.715,"h":1.715,"l":1.705,"n":69,"o":1.71,"t":"2026-09-24T15:45:00Z","v":21986,"vw":1.713433},{"c":1.715,"h":1.715,"l":1.7,"n":91,"o":1.715,"t":"2026-09-24T16:00:00Z","v":12287,"vw":1.711088},{"c":1.73,"h":1.74,"l":1.715,"n":222,"o":1.715,"t":"2026-09-24T16:15:00Z","v":38496,"vw":1.728861},{"c":1.725,"h":1.74,"l":1.72,"n":137,"o":1.73,"t":"2026-09-24T16:30:00Z","v":22984,"vw":1.727271},{"c":1.73,"h":1.735,"l":1.725,"n":134,"o":1.725,"t":"2026-09-24T16:45:00Z","v":28076,"vw":1.729705},{"c":1.735,"h":1.74,"l":1.725,"n":87,"o":1.73,"t":"2026-09-24T17:00:00Z","v":13298,"vw":1.733374},{"c":1.725,"h":1.735,"l":1.72,"n":72,"o":1.735,"t":"2026-09-24T17:15:00Z","v":6455,"vw":1.728664},{"c":1.72,"h":1.73,"l":1.72,"n":53,"o":1.73,"t":"2026-09-24T17:30:00Z","v":7420,"vw":1.727111},{"c":1.725,"h":1.73,"l":1.72,"n":33,"o":1.725,"t":"2026-09-24T17:45:00Z","v":14612,"vw":1.72704},{"c":1.725,"h":1.73,"l":1.72,"n":75,"o":1.725,"t":"2026-09-24T18:00:00Z","v":45089,"vw":1.721342},{"c":1.73,"h":1.73,"l":1.725,"n":148,"o":1.725,"t":"2026-09-24T18:15:00Z","v":15967,"vw":1.728525},{"c":1.73,"h":1.735,"l":1.7223,"n":118,"o":1.73,"t":"2026-09-24T18:30:00Z","v":14779,"vw":1.730078},{"c":1.73,"h":1.735,"l":1.72,"n":132,"o":1.73,"t":"2026-09-24T18:45:00Z","v":23440,"vw":1.726841},{"c":1.73,"h":1.73,"l":1.725,"n":72,"o":1.73,"t":"2026-09-24T19:00:00Z","v":6432,"vw":1.726797},{"c":1.73,"h":1.73,"l":1.72,"n":105,"o":1.73,"t":"2026-09-24T19:15:00Z","v":7877,"vw":1.726662},{"c":1.725,"h":1.73,"l":1.725,"n":79,"o":1.73,"t":"2026-09-24T19:30:00Z","v":11191,"vw":1.728794},{"c":1.735,"h":1.735,"l":1.72,"n":328,"o":1.73,"t":"2026-09-24T19:45:00Z","v":58331,"vw":1.729973},{"c":1.72,"h":1.74,"l":1.72,"n":8,"o":1.74,"t":"2026-09-24T20:00:00Z","v":12358,"vw":1.735143},{"c":1.77,"h":1.77,"l":1.74,"n":3,"o":1.74,"t":"2026-09-24T22:00:00Z","v":998,"vw":1.766363},{"c":1.73,"h":1.73,"l":1.73,"n":8,"o":1.73,"t":"2026-09-24T22:45:00Z","v":2900,"vw":1.73},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-09-25T11:00:00Z","v":5000,"vw":1.75},{"c":1.774,"h":1.774,"l":1.774,"n":1,"o":1.774,"t":"2026-09-25T11:45:00Z","v":500,"vw":1.774},{"c":1.779,"h":1.779,"l":1.779,"n":2,"o":1.779,"t":"2026-09-25T13:15:00Z","v":250,"vw":1.779},{"c":1.73,"h":1.75,"l":1.72,"n":89,"o":1.75,"t":"2026-09-25T13:30:00Z","v":37629,"vw":1.737289},{"c":1.74,"h":1.745,"l":1.735,"n":64,"o":1.735,"t":"2026-09-25T13:45:00Z","v":11911,"vw":1.738174},{"c":1.735,"h":1.74,"l":1.72,"n":156,"o":1.73,"t":"2026-09-25T14:00:00Z","v":29914,"vw":1.732802},{"c":1.755,"h":1.755,"l":1.735,"n":150,"o":1.735,"t":"2026-09-25T14:15:00Z","v":22565,"vw":1.74961},{"c":1.745,"h":1.76,"l":1.7408,"n":186,"o":1.755,"t":"2026-09-25T14:30:00Z","v":61171,"vw":1.748995},{"c":1.75,"h":1.75,"l":1.7407,"n":97,"o":1.745,"t":"2026-09-25T14:45:00Z","v":19088,"vw":1.744773},{"c":1.7592,"h":1.76,"l":1.75,"n":160,"o":1.75,"t":"2026-09-25T15:00:00Z","v":39429,"vw":1.756023},{"c":1.755,"h":1.755,"l":1.75,"n":18,"o":1.75,"t":"2026-09-25T15:15:00Z","v":1132,"vw":1.754314},{"c":1.755,"h":1.76,"l":1.755,"n":43,"o":1.755,"t":"2026-09-25T15:30:00Z","v":18666,"vw":1.759508},{"c":1.77,"h":1.77,"l":1.75,"n":210,"o":1.755,"t":"2026-09-25T15:45:00Z","v":32191,"vw":1.757326},{"c":1.765,"h":1.775,"l":1.765,"n":165,"o":1.77,"t":"2026-09-25T16:00:00Z","v":23312,"vw":1.772402},{"c":1.762,"h":1.77,"l":1.7508,"n":210,"o":1.7606,"t":"2026-09-25T16:15:00Z","v":34312,"vw":1.761611},{"c":1.755,"h":1.7601,"l":1.75,"n":119,"o":1.76,"t":"2026-09-25T16:30:00Z","v":29939,"vw":1.757496},{"c":1.755,"h":1.76,"l":1.75,"n":93,"o":1.755,"t":"2026-09-25T16:45:00Z","v":21295,"vw":1.757341},{"c":1.765,"h":1.77,"l":1.755,"n":53,"o":1.755,"t":"2026-09-25T17:00:00Z","v":7742,"vw":1.762106},{"c":1.755,"h":1.765,"l":1.75,"n":63,"o":1.765,"t":"2026-09-25T17:15:00Z","v":7112,"vw":1.758045},{"c":1.755,"h":1.755,"l":1.745,"n":106,"o":1.7508,"t":"2026-09-25T17:30:00Z","v":16999,"vw":1.751176},{"c":1.755,"h":1.76,"l":1.75,"n":47,"o":1.755,"t":"2026-09-25T17:45:00Z","v":17102,"vw":1.758655},{"c":1.755,"h":1.755,"l":1.755,"n":21,"o":1.755,"t":"2026-09-25T18:00:00Z","v":3543,"vw":1.755},{"c":1.745,"h":1.755,"l":1.745,"n":204,"o":1.755,"t":"2026-09-25T18:15:00Z","v":25713,"vw":1.749613},{"c":1.745,"h":1.76,"l":1.7401,"n":143,"o":1.745,"t":"2026-09-25T18:30:00Z","v":16157,"vw":1.750827},{"c":1.75,"h":1.755,"l":1.75,"n":103,"o":1.75,"t":"2026-09-25T18:45:00Z","v":14214,"vw":1.751201},{"c":1.755,"h":1.76,"l":1.75,"n":121,"o":1.755,"t":"2026-09-25T19:00:00Z","v":20837,"vw":1.752224},{"c":1.755,"h":1.76,"l":1.7501,"n":240,"o":1.76,"t":"2026-09-25T19:15:00Z","v":31576,"vw":1.756823},{"c":1.755,"h":1.765,"l":1.7501,"n":249,"o":1.755,"t":"2026-09-25T19:30:00Z","v":41967,"vw":1.758941},{"c":1.76,"h":1.76,"l":1.75,"n":515,"o":1.755,"t":"2026-09-25T19:45:00Z","v":76634,"vw":1.757267},{"c":1.75,"h":1.75,"l":1.75,"n":8,"o":1.75,"t":"2026-09-25T20:00:00Z","v":13848,"vw":1.75},{"c":1.74,"h":1.74,"l":1.74,"n":7,"o":1.74,"t":"2026-09-25T22:30:00Z","v":400,"vw":1.74},{"c":1.72,"h":1.73,"l":1.72,"n":3,"o":1.73,"t":"2026-09-28T08:00:00Z","v":2815,"vw":1.723136},{"c":1.71,"h":1.71,"l":1.71,"n":2,"o":1.71,"t":"2026-09-28T08:15:00Z","v":220,"vw":1.71},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-09-28T08:30:00Z","v":1021,"vw":1.69},{"c":1.62,"h":1.69,"l":1.62,"n":5,"o":1.68,"t":"2026-09-28T08:45:00Z","v":3917,"vw":1.651026},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-09-28T10:00:00Z","v":100,"vw":1.68},{"c":1.65,"h":1.68,"l":1.65,"n":4,"o":1.68,"t":"2026-09-28T11:00:00Z","v":2382,"vw":1.657322},{"c":1.65,"h":1.66,"l":1.65,"n":8,"o":1.66,"t":"2026-09-28T11:30:00Z","v":3900,"vw":1.6572},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-09-28T11:45:00Z","v":200,"vw":1.67},{"c":1.68,"h":1.7,"l":1.68,"n":2,"o":1.7,"t":"2026-09-28T12:30:00Z","v":200,"vw":1.69},{"c":1.68,"h":1.68,"l":1.68,"n":5,"o":1.68,"t":"2026-09-28T12:45:00Z","v":1129,"vw":1.68},{"c":1.66,"h":1.68,"l":1.66,"n":3,"o":1.68,"t":"2026-09-28T13:00:00Z","v":2280,"vw":1.662763},{"c":1.67,"h":1.68,"l":1.64,"n":363,"o":1.67,"t":"2026-09-28T13:30:00Z","v":226400,"vw":1.657639},{"c":1.68,"h":1.68,"l":1.67,"n":79,"o":1.67,"t":"2026-09-28T13:45:00Z","v":23686,"vw":1.675815},{"c":1.675,"h":1.6892,"l":1.675,"n":94,"o":1.675,"t":"2026-09-28T14:00:00Z","v":7275,"vw":1.679808},{"c":1.68,"h":1.685,"l":1.67,"n":151,"o":1.68,"t":"2026-09-28T14:15:00Z","v":34158,"vw":1.67917},{"c":1.68,"h":1.7,"l":1.68,"n":69,"o":1.6868,"t":"2026-09-28T14:30:00Z","v":14074,"vw":1.689715},{"c":1.67,"h":1.69,"l":1.66,"n":370,"o":1.68,"t":"2026-09-28T14:45:00Z","v":106499,"vw":1.670322},{"c":1.661,"h":1.68,"l":1.65,"n":830,"o":1.6648,"t":"2026-09-28T15:00:00Z","v":106929,"vw":1.664503},{"c":1.67,"h":1.67,"l":1.66,"n":58,"o":1.665,"t":"2026-09-28T15:15:00Z","v":14366,"vw":1.665713},{"c":1.66,"h":1.6661,"l":1.66,"n":66,"o":1.665,"t":"2026-09-28T15:30:00Z","v":10886,"vw":1.662298},{"c":1.66,"h":1.67,"l":1.655,"n":109,"o":1.66,"t":"2026-09-28T15:45:00Z","v":16248,"vw":1.660906},{"c":1.665,"h":1.67,"l":1.665,"n":32,"o":1.67,"t":"2026-09-28T16:00:00Z","v":6345,"vw":1.669838},{"c":1.69,"h":1.695,"l":1.665,"n":113,"o":1.665,"t":"2026-09-28T16:15:00Z","v":7848,"vw":1.683669},{"c":1.68,"h":1.69,"l":1.67,"n":121,"o":1.69,"t":"2026-09-28T16:30:00Z","v":10292,"vw":1.683886},{"c":1.67,"h":1.68,"l":1.665,"n":205,"o":1.68,"t":"2026-09-28T16:45:00Z","v":20855,"vw":1.6721},{"c":1.69,"h":1.695,"l":1.675,"n":73,"o":1.68,"t":"2026-09-28T17:00:00Z","v":5245,"vw":1.689281},{"c":1.682,"h":1.7,"l":1.68,"n":117,"o":1.685,"t":"2026-09-28T17:15:00Z","v":16515,"vw":1.689744},{"c":1.6876,"h":1.6876,"l":1.68,"n":28,"o":1.6801,"t":"2026-09-28T17:30:00Z","v":7295,"vw":1.682873},{"c":1.68,"h":1.69,"l":1.68,"n":67,"o":1.68,"t":"2026-09-28T17:45:00Z","v":5499,"vw":1.683192},{"c":1.69,"h":1.69,"l":1.68,"n":19,"o":1.68,"t":"2026-09-28T18:00:00Z","v":1146,"vw":1.685625},{"c":1.69,"h":1.69,"l":1.68,"n":82,"o":1.685,"t":"2026-09-28T18:15:00Z","v":24448,"vw":1.686839},{"c":1.685,"h":1.69,"l":1.68,"n":72,"o":1.685,"t":"2026-09-28T18:30:00Z","v":24054,"vw":1.683421},{"c":1.685,"h":1.69,"l":1.68,"n":149,"o":1.685,"t":"2026-09-28T18:45:00Z","v":23523,"vw":1.688144},{"c":1.675,"h":1.69,"l":1.675,"n":47,"o":1.685,"t":"2026-09-28T19:00:00Z","v":8405,"vw":1.683899},{"c":1.685,"h":1.6899,"l":1.675,"n":72,"o":1.675,"t":"2026-09-28T19:15:00Z","v":14829,"vw":1.684347},{"c":1.665,"h":1.685,"l":1.665,"n":213,"o":1.68,"t":"2026-09-28T19:30:00Z","v":20146,"vw":1.673313},{"c":1.665,"h":1.675,"l":1.66,"n":537,"o":1.665,"t":"2026-09-28T19:45:00Z","v":63693,"vw":1.665502},{"c":1.68,"h":1.68,"l":1.68,"n":6,"o":1.68,"t":"2026-09-28T20:00:00Z","v":13320,"vw":1.68},{"c":1.6504,"h":1.6504,"l":1.6504,"n":1,"o":1.6504,"t":"2026-09-28T21:00:00Z","v":500,"vw":1.6504},{"c":1.6594,"h":1.6594,"l":1.6594,"n":1,"o":1.6594,"t":"2026-09-28T23:30:00Z","v":125,"vw":1.6594},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-09-29T09:30:00Z","v":900,"vw":1.68},{"c":1.66,"h":1.7,"l":1.655,"n":112,"o":1.7,"t":"2026-09-29T13:30:00Z","v":36009,"vw":1.681804},{"c":1.665,"h":1.67,"l":1.66,"n":93,"o":1.66,"t":"2026-09-29T13:45:00Z","v":9498,"vw":1.66382},{"c":1.665,"h":1.67,"l":1.6601,"n":249,"o":1.665,"t":"2026-09-29T14:00:00Z","v":38429,"vw":1.664421},{"c":1.67,"h":1.67,"l":1.66,"n":206,"o":1.67,"t":"2026-09-29T14:15:00Z","v":42599,"vw":1.669484},{"c":1.675,"h":1.675,"l":1.6699,"n":118,"o":1.67,"t":"2026-09-29T14:30:00Z","v":37207,"vw":1.670819},{"c":1.67,"h":1.68,"l":1.665,"n":114,"o":1.67,"t":"2026-09-29T14:45:00Z","v":18833,"vw":1.67628},{"c":1.665,"h":1.67,"l":1.66,"n":86,"o":1.67,"t":"2026-09-29T15:00:00Z","v":43806,"vw":1.662313},{"c":1.65,"h":1.6692,"l":1.65,"n":74,"o":1.66,"t":"2026-09-29T15:15:00Z","v":32901,"vw":1.658545},{"c":1.655,"h":1.66,"l":1.65,"n":29,"o":1.655,"t":"2026-09-29T15:30:00Z","v":4293,"vw":1.6545},{"c":1.655,"h":1.67,"l":1.655,"n":75,"o":1.66,"t":"2026-09-29T15:45:00Z","v":9602,"vw":1.660717},{"c":1.6595,"h":1.665,"l":1.65,"n":55,"o":1.66,"t":"2026-09-29T16:00:00Z","v":13363,"vw":1.659731},{"c":1.665,"h":1.67,"l":1.655,"n":23,"o":1.655,"t":"2026-09-29T16:15:00Z","v":7170,"vw":1.658296},{"c":1.6661,"h":1.6661,"l":1.6661,"n":1,"o":1.6661,"t":"2026-09-29T16:30:00Z","v":400,"vw":1.6661},{"c":1.6608,"h":1.665,"l":1.66,"n":26,"o":1.66,"t":"2026-09-29T16:45:00Z","v":6819,"vw":1.661737},{"c":1.66,"h":1.665,"l":1.66,"n":9,"o":1.66,"t":"2026-09-29T17:00:00Z","v":1070,"vw":1.661441},{"c":1.665,"h":1.665,"l":1.66,"n":13,"o":1.665,"t":"2026-09-29T17:15:00Z","v":2555,"vw":1.662865},{"c":1.665,"h":1.6699,"l":1.66,"n":13,"o":1.665,"t":"2026-09-29T17:30:00Z","v":26656,"vw":1.66619},{"c":1.665,"h":1.67,"l":1.66,"n":62,"o":1.665,"t":"2026-09-29T17:45:00Z","v":5820,"vw":1.663605},{"c":1.675,"h":1.69,"l":1.665,"n":97,"o":1.665,"t":"2026-09-29T18:00:00Z","v":11531,"vw":1.676448},{"c":1.67,"h":1.6798,"l":1.67,"n":6,"o":1.6798,"t":"2026-09-29T18:15:00Z","v":502,"vw":1.67245},{"c":1.675,"h":1.68,"l":1.665,"n":164,"o":1.67,"t":"2026-09-29T18:30:00Z","v":34105,"vw":1.671245},{"c":1.675,"h":1.68,"l":1.67,"n":41,"o":1.675,"t":"2026-09-29T18:45:00Z","v":15371,"vw":1.677863},{"c":1.675,"h":1.68,"l":1.675,"n":45,"o":1.675,"t":"2026-09-29T19:00:00Z","v":9097,"vw":1.679451},{"c":1.69,"h":1.69,"l":1.67,"n":103,"o":1.68,"t":"2026-09-29T19:15:00Z","v":26463,"vw":1.678316},{"c":1.685,"h":1.686,"l":1.68,"n":201,"o":1.6801,"t":"2026-09-29T19:30:00Z","v":37203,"vw":1.681037},{"c":1.67,"h":1.685,"l":1.67,"n":558,"o":1.68,"t":"2026-09-29T19:45:00Z","v":88214,"vw":1.677069},{"c":1.65,"h":1.68,"l":1.65,"n":5,"o":1.68,"t":"2026-09-29T20:00:00Z","v":8442,"vw":1.673075},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-09-30T11:15:00Z","v":100,"vw":1.66},{"c":1.72,"h":1.72,"l":1.71,"n":2,"o":1.71,"t":"2026-09-30T13:00:00Z","v":500,"vw":1.715},{"c":1.6705,"h":1.71,"l":1.67,"n":60,"o":1.69,"t":"2026-09-30T13:30:00Z","v":17826,"vw":1.68165},{"c":1.67,"h":1.68,"l":1.665,"n":58,"o":1.67,"t":"2026-09-30T13:45:00Z","v":12633,"vw":1.670157},{"c":1.675,"h":1.675,"l":1.66,"n":93,"o":1.67,"t":"2026-09-30T14:00:00Z","v":18239,"vw":1.668825},{"c":1.672,"h":1.68,"l":1.67,"n":22,"o":1.68,"t":"2026-09-30T14:15:00Z","v":11747,"vw":1.672734},{"c":1.67,"h":1.6799,"l":1.67,"n":48,"o":1.6779,"t":"2026-09-30T14:30:00Z","v":6657,"vw":1.672619},{"c":1.66,"h":1.675,"l":1.66,"n":153,"o":1.675,"t":"2026-09-30T14:45:00Z","v":17651,"vw":1.666079},{"c":1.655,"h":1.67,"l":1.655,"n":64,"o":1.665,"t":"2026-09-30T15:00:00Z","v":13005,"vw":1.660742},{"c":1.655,"h":1.67,"l":1.65,"n":99,"o":1.655,"t":"2026-09-30T15:15:00Z","v":28718,"vw":1.653816},{"c":1.655,"h":1.66,"l":1.65,"n":51,"o":1.655,"t":"2026-09-30T15:30:00Z","v":12779,"vw":1.654841},{"c":1.645,"h":1.6591,"l":1.64,"n":109,"o":1.65,"t":"2026-09-30T15:45:00Z","v":53905,"vw":1.651518},{"c":1.64,"h":1.65,"l":1.64,"n":26,"o":1.645,"t":"2026-09-30T16:00:00Z","v":7417,"vw":1.645055},{"c":1.6401,"h":1.6491,"l":1.64,"n":52,"o":1.645,"t":"2026-09-30T16:15:00Z","v":16911,"vw":1.641239},{"c":1.655,"h":1.655,"l":1.64,"n":59,"o":1.645,"t":"2026-09-30T16:30:00Z","v":53720,"vw":1.649731},{"c":1.655,"h":1.655,"l":1.65,"n":25,"o":1.655,"t":"2026-09-30T16:45:00Z","v":7437,"vw":1.654237},{"c":1.645,"h":1.655,"l":1.645,"n":31,"o":1.6501,"t":"2026-09-30T17:00:00Z","v":12565,"vw":1.649678},{"c":1.645,"h":1.65,"l":1.64,"n":30,"o":1.645,"t":"2026-09-30T17:15:00Z","v":7690,"vw":1.64747},{"c":1.645,"h":1.65,"l":1.64,"n":38,"o":1.65,"t":"2026-09-30T17:30:00Z","v":15913,"vw":1.642658},{"c":1.6492,"h":1.65,"l":1.64,"n":18,"o":1.65,"t":"2026-09-30T17:45:00Z","v":15923,"vw":1.641142},{"c":1.645,"h":1.645,"l":1.64,"n":22,"o":1.645,"t":"2026-09-30T18:00:00Z","v":1762,"vw":1.642727},{"c":1.64,"h":1.645,"l":1.64,"n":15,"o":1.6431,"t":"2026-09-30T18:15:00Z","v":6331,"vw":1.643283},{"c":1.63,"h":1.645,"l":1.63,"n":27,"o":1.645,"t":"2026-09-30T18:30:00Z","v":7655,"vw":1.639097},{"c":1.635,"h":1.635,"l":1.6307,"n":10,"o":1.6307,"t":"2026-09-30T18:45:00Z","v":1561,"vw":1.631878},{"c":1.646,"h":1.65,"l":1.63,"n":123,"o":1.64,"t":"2026-09-30T19:00:00Z","v":25888,"vw":1.638798},{"c":1.64,"h":1.6479,"l":1.64,"n":33,"o":1.64,"t":"2026-09-30T19:15:00Z","v":6636,"vw":1.641277},{"c":1.6301,"h":1.64,"l":1.6301,"n":44,"o":1.64,"t":"2026-09-30T19:30:00Z","v":6929,"vw":1.636686},{"c":1.64,"h":1.64,"l":1.63,"n":447,"o":1.64,"t":"2026-09-30T19:45:00Z","v":66868,"vw":1.636633},{"c":1.64,"h":1.66,"l":1.64,"n":7,"o":1.64,"t":"2026-09-30T20:00:00Z","v":15910,"vw":1.649089},{"c":1.63,"h":1.63,"l":1.63,"n":2,"o":1.63,"t":"2026-09-30T20:30:00Z","v":629,"vw":1.63},{"c":1.6527,"h":1.6527,"l":1.6527,"n":1,"o":1.6527,"t":"2026-09-30T21:15:00Z","v":1000,"vw":1.6527},{"c":1.63,"h":1.63,"l":1.63,"n":4,"o":1.63,"t":"2026-09-30T23:15:00Z","v":497,"vw":1.63},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-01T13:15:00Z","v":600,"vw":1.68},{"c":1.635,"h":1.68,"l":1.635,"n":72,"o":1.65,"t":"2026-10-01T13:30:00Z","v":19599,"vw":1.645065},{"c":1.64,"h":1.64,"l":1.63,"n":37,"o":1.64,"t":"2026-10-01T13:45:00Z","v":11608,"vw":1.638222},{"c":1.63,"h":1.635,"l":1.625,"n":107,"o":1.625,"t":"2026-10-01T14:00:00Z","v":22778,"vw":1.627884},{"c":1.63,"h":1.64,"l":1.625,"n":151,"o":1.63,"t":"2026-10-01T14:15:00Z","v":17648,"vw":1.632687},{"c":1.625,"h":1.64,"l":1.625,"n":88,"o":1.64,"t":"2026-10-01T14:30:00Z","v":6142,"vw":1.634712},{"c":1.625,"h":1.63,"l":1.62,"n":91,"o":1.625,"t":"2026-10-01T14:45:00Z","v":6314,"vw":1.624593},{"c":1.625,"h":1.63,"l":1.62,"n":72,"o":1.63,"t":"2026-10-01T15:00:00Z","v":6443,"vw":1.625688},{"c":1.63,"h":1.64,"l":1.62,"n":101,"o":1.625,"t":"2026-10-01T15:15:00Z","v":8956,"vw":1.629752},{"c":1.63,"h":1.63,"l":1.62,"n":143,"o":1.63,"t":"2026-10-01T15:30:00Z","v":26191,"vw":1.627803},{"c":1.645,"h":1.645,"l":1.625,"n":142,"o":1.63,"t":"2026-10-01T15:45:00Z","v":16085,"vw":1.633229},{"c":1.65,"h":1.65,"l":1.635,"n":82,"o":1.64,"t":"2026-10-01T16:00:00Z","v":20177,"vw":1.640542},{"c":1.645,"h":1.655,"l":1.645,"n":102,"o":1.65,"t":"2026-10-01T16:15:00Z","v":9715,"vw":1.648489},{"c":1.6399,"h":1.6478,"l":1.63,"n":70,"o":1.645,"t":"2026-10-01T16:30:00Z","v":15120,"vw":1.638328},{"c":1.625,"h":1.635,"l":1.625,"n":54,"o":1.635,"t":"2026-10-01T16:45:00Z","v":4015,"vw":1.628923},{"c":1.63,"h":1.63,"l":1.625,"n":32,"o":1.625,"t":"2026-10-01T17:00:00Z","v":11642,"vw":1.62651},{"c":1.635,"h":1.64,"l":1.63,"n":74,"o":1.63,"t":"2026-10-01T17:15:00Z","v":9481,"vw":1.633032},{"c":1.635,"h":1.65,"l":1.635,"n":91,"o":1.64,"t":"2026-10-01T17:30:00Z","v":10416,"vw":1.640719},{"c":1.63,"h":1.635,"l":1.625,"n":71,"o":1.635,"t":"2026-10-01T17:45:00Z","v":12121,"vw":1.630222},{"c":1.625,"h":1.635,"l":1.62,"n":167,"o":1.63,"t":"2026-10-01T18:00:00Z","v":17240,"vw":1.625848},{"c":1.635,"h":1.64,"l":1.625,"n":144,"o":1.625,"t":"2026-10-01T18:15:00Z","v":14126,"vw":1.632528},{"c":1.63,"h":1.635,"l":1.625,"n":99,"o":1.63,"t":"2026-10-01T18:30:00Z","v":9136,"vw":1.629383},{"c":1.625,"h":1.63,"l":1.62,"n":48,"o":1.625,"t":"2026-10-01T18:45:00Z","v":14913,"vw":1.625735},{"c":1.625,"h":1.64,"l":1.625,"n":119,"o":1.625,"t":"2026-10-01T19:00:00Z","v":33421,"vw":1.631738},{"c":1.625,"h":1.63,"l":1.62,"n":76,"o":1.625,"t":"2026-10-01T19:15:00Z","v":15563,"vw":1.62818},{"c":1.625,"h":1.625,"l":1.62,"n":87,"o":1.625,"t":"2026-10-01T19:30:00Z","v":12322,"vw":1.623313},{"c":1.62,"h":1.6279,"l":1.61,"n":601,"o":1.625,"t":"2026-10-01T19:45:00Z","v":125204,"vw":1.616993},{"c":1.61,"h":1.62,"l":1.61,"n":12,"o":1.61,"t":"2026-10-01T20:00:00Z","v":10505,"vw":1.61061},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-01T21:45:00Z","v":2500,"vw":1.6},{"c":1.65,"h":1.65,"l":1.65,"n":2,"o":1.65,"t":"2026-10-02T13:00:00Z","v":101,"vw":1.65},{"c":1.65,"h":1.65,"l":1.63,"n":6,"o":1.63,"t":"2026-10-02T13:15:00Z","v":1607,"vw":1.644969},{"c":1.645,"h":1.675,"l":1.64,"n":155,"o":1.65,"t":"2026-10-02T13:30:00Z","v":143787,"vw":1.650946},{"c":1.66,"h":1.665,"l":1.65,"n":163,"o":1.65,"t":"2026-10-02T13:45:00Z","v":21846,"vw":1.657786},{"c":1.655,"h":1.66,"l":1.6509,"n":110,"o":1.655,"t":"2026-10-02T14:00:00Z","v":22667,"vw":1.656962},{"c":1.645,"h":1.6555,"l":1.645,"n":27,"o":1.655,"t":"2026-10-02T14:15:00Z","v":2632,"vw":1.653291},{"c":1.655,"h":1.66,"l":1.645,"n":38,"o":1.6499,"t":"2026-10-02T14:30:00Z","v":11778,"vw":1.651423},{"c":1.635,"h":1.655,"l":1.635,"n":77,"o":1.655,"t":"2026-10-02T14:45:00Z","v":17712,"vw":1.642477},{"c":1.6209,"h":1.65,"l":1.6209,"n":67,"o":1.6399,"t":"2026-10-02T15:00:00Z","v":9666,"vw":1.6391},{"c":1.62,"h":1.63,"l":1.62,"n":55,"o":1.63,"t":"2026-10-02T15:15:00Z","v":8896,"vw":1.621489},{"c":1.61,"h":1.62,"l":1.61,"n":58,"o":1.615,"t":"2026-10-02T15:30:00Z","v":15912,"vw":1.613004},{"c":1.604,"h":1.6099,"l":1.6,"n":117,"o":1.605,"t":"2026-10-02T15:45:00Z","v":29229,"vw":1.60158},{"c":1.605,"h":1.605,"l":1.6,"n":45,"o":1.605,"t":"2026-10-02T16:00:00Z","v":3061,"vw":1.602431},{"c":1.61,"h":1.6191,"l":1.605,"n":61,"o":1.61,"t":"2026-10-02T16:15:00Z","v":10307,"vw":1.611647},{"c":1.605,"h":1.615,"l":1.6,"n":29,"o":1.6101,"t":"2026-10-02T16:30:00Z","v":21680,"vw":1.602819},{"c":1.605,"h":1.615,"l":1.605,"n":67,"o":1.605,"t":"2026-10-02T16:45:00Z","v":11509,"vw":1.608075},{"c":1.605,"h":1.615,"l":1.6,"n":85,"o":1.6,"t":"2026-10-02T17:00:00Z","v":16824,"vw":1.609529},{"c":1.591,"h":1.605,"l":1.591,"n":84,"o":1.605,"t":"2026-10-02T17:15:00Z","v":30017,"vw":1.599486},{"c":1.595,"h":1.605,"l":1.59,"n":114,"o":1.6,"t":"2026-10-02T17:30:00Z","v":17890,"vw":1.598429},{"c":1.5991,"h":1.6,"l":1.595,"n":44,"o":1.6,"t":"2026-10-02T17:45:00Z","v":4480,"vw":1.596209},{"c":1.5999,"h":1.6,"l":1.595,"n":72,"o":1.6,"t":"2026-10-02T18:00:00Z","v":6001,"vw":1.599162},{"c":1.59,"h":1.6,"l":1.59,"n":51,"o":1.595,"t":"2026-10-02T18:15:00Z","v":9384,"vw":1.597081},{"c":1.6,"h":1.6,"l":1.595,"n":37,"o":1.6,"t":"2026-10-02T18:30:00Z","v":4583,"vw":1.59886},{"c":1.61,"h":1.61,"l":1.59,"n":85,"o":1.595,"t":"2026-10-02T18:45:00Z","v":10887,"vw":1.601658},{"c":1.605,"h":1.61,"l":1.6,"n":50,"o":1.605,"t":"2026-10-02T19:00:00Z","v":10195,"vw":1.602433},{"c":1.605,"h":1.615,"l":1.605,"n":119,"o":1.605,"t":"2026-10-02T19:15:00Z","v":23339,"vw":1.609385},{"c":1.6,"h":1.61,"l":1.6,"n":101,"o":1.61,"t":"2026-10-02T19:30:00Z","v":23189,"vw":1.606071},{"c":1.61,"h":1.62,"l":1.6,"n":710,"o":1.605,"t":"2026-10-02T19:45:00Z","v":107654,"vw":1.608533},{"c":1.62,"h":1.62,"l":1.62,"n":5,"o":1.62,"t":"2026-10-02T20:00:00Z","v":15597,"vw":1.62},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-10-02T22:30:00Z","v":400,"vw":1.64},{"c":1.62,"h":1.62,"l":1.62,"n":2,"o":1.62,"t":"2026-10-05T10:30:00Z","v":880,"vw":1.62},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-05T11:45:00Z","v":500,"vw":1.65},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-05T12:00:00Z","v":2500,"vw":1.68},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-05T12:15:00Z","v":3000,"vw":1.68},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-05T13:15:00Z","v":399,"vw":1.61},{"c":1.595,"h":1.62,"l":1.59,"n":552,"o":1.61,"t":"2026-10-05T13:30:00Z","v":95632,"vw":1.60769},{"c":1.585,"h":1.6,"l":1.58,"n":173,"o":1.595,"t":"2026-10-05T13:45:00Z","v":29075,"vw":1.590474},{"c":1.5991,"h":1.605,"l":1.585,"n":170,"o":1.59,"t":"2026-10-05T14:00:00Z","v":53353,"vw":1.593002},{"c":1.59,"h":1.6,"l":1.585,"n":105,"o":1.595,"t":"2026-10-05T14:15:00Z","v":20839,"vw":1.589957},{"c":1.595,"h":1.595,"l":1.58,"n":76,"o":1.585,"t":"2026-10-05T14:30:00Z","v":25447,"vw":1.583162},{"c":1.605,"h":1.61,"l":1.59,"n":150,"o":1.595,"t":"2026-10-05T14:45:00Z","v":136357,"vw":1.600531},{"c":1.595,"h":1.605,"l":1.59,"n":60,"o":1.605,"t":"2026-10-05T15:00:00Z","v":10613,"vw":1.597233},{"c":1.595,"h":1.6,"l":1.59,"n":46,"o":1.595,"t":"2026-10-05T15:15:00Z","v":7249,"vw":1.595866},{"c":1.6,"h":1.6,"l":1.59,"n":67,"o":1.595,"t":"2026-10-05T15:30:00Z","v":11332,"vw":1.59537},{"c":1.595,"h":1.61,"l":1.59,"n":88,"o":1.6,"t":"2026-10-05T15:45:00Z","v":16727,"vw":1.600118},{"c":1.59,"h":1.5991,"l":1.58,"n":170,"o":1.595,"t":"2026-10-05T16:00:00Z","v":37804,"vw":1.589695},{"c":1.595,"h":1.6,"l":1.59,"n":33,"o":1.595,"t":"2026-10-05T16:15:00Z","v":22271,"vw":1.592222},{"c":1.5979,"h":1.6,"l":1.59,"n":68,"o":1.6,"t":"2026-10-05T16:30:00Z","v":8665,"vw":1.593695},{"c":1.595,"h":1.6,"l":1.59,"n":92,"o":1.595,"t":"2026-10-05T16:45:00Z","v":9779,"vw":1.594806},{"c":1.595,"h":1.595,"l":1.59,"n":60,"o":1.59,"t":"2026-10-05T17:00:00Z","v":8823,"vw":1.593829},{"c":1.59,"h":1.595,"l":1.59,"n":61,"o":1.595,"t":"2026-10-05T17:15:00Z","v":16528,"vw":1.592239},{"c":1.595,"h":1.6,"l":1.595,"n":105,"o":1.5992,"t":"2026-10-05T17:30:00Z","v":11013,"vw":1.596508},{"c":1.6,"h":1.6,"l":1.59,"n":153,"o":1.595,"t":"2026-10-05T17:45:00Z","v":18951,"vw":1.599066},{"c":1.595,"h":1.6,"l":1.59,"n":144,"o":1.6,"t":"2026-10-05T18:00:00Z","v":15341,"vw":1.595327},{"c":1.59,"h":1.6,"l":1.59,"n":86,"o":1.59,"t":"2026-10-05T18:15:00Z","v":10733,"vw":1.591081},{"c":1.585,"h":1.5985,"l":1.585,"n":109,"o":1.595,"t":"2026-10-05T18:30:00Z","v":29956,"vw":1.589609},{"c":1.59,"h":1.59,"l":1.58,"n":132,"o":1.59,"t":"2026-10-05T18:45:00Z","v":41110,"vw":1.587174},{"c":1.585,"h":1.59,"l":1.58,"n":138,"o":1.585,"t":"2026-10-05T19:00:00Z","v":22664,"vw":1.582838},{"c":1.575,"h":1.585,"l":1.575,"n":231,"o":1.585,"t":"2026-10-05T19:15:00Z","v":67158,"vw":1.580216},{"c":1.58,"h":1.58,"l":1.575,"n":92,"o":1.575,"t":"2026-10-05T19:30:00Z","v":7486,"vw":1.575968},{"c":1.57,"h":1.585,"l":1.57,"n":365,"o":1.58,"t":"2026-10-05T19:45:00Z","v":53438,"vw":1.577898},{"c":1.5729,"h":1.5729,"l":1.57,"n":6,"o":1.57,"t":"2026-10-05T20:00:00Z","v":9201,"vw":1.570315},{"c":1.57,"h":1.57,"l":1.57,"n":3,"o":1.57,"t":"2026-10-06T09:15:00Z","v":2000,"vw":1.57},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-06T10:45:00Z","v":104,"vw":1.73},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-06T11:00:00Z","v":100,"vw":1.6},{"c":1.55,"h":1.58,"l":1.55,"n":221,"o":1.58,"t":"2026-10-06T13:30:00Z","v":69498,"vw":1.565982},{"c":1.56,"h":1.56,"l":1.55,"n":66,"o":1.55,"t":"2026-10-06T13:45:00Z","v":11439,"vw":1.556555},{"c":1.56,"h":1.56,"l":1.55,"n":100,"o":1.558,"t":"2026-10-06T14:00:00Z","v":29028,"vw":1.553492},{"c":1.56,"h":1.56,"l":1.551,"n":81,"o":1.555,"t":"2026-10-06T14:15:00Z","v":21562,"vw":1.558985},{"c":1.5568,"h":1.56,"l":1.55,"n":28,"o":1.555,"t":"2026-10-06T14:30:00Z","v":4205,"vw":1.550986},{"c":1.555,"h":1.57,"l":1.55,"n":121,"o":1.555,"t":"2026-10-06T14:45:00Z","v":33701,"vw":1.559172},{"c":1.57,"h":1.57,"l":1.555,"n":93,"o":1.555,"t":"2026-10-06T15:00:00Z","v":44372,"vw":1.563293},{"c":1.575,"h":1.58,"l":1.565,"n":86,"o":1.5699,"t":"2026-10-06T15:15:00Z","v":24920,"vw":1.570272},{"c":1.59,"h":1.59,"l":1.575,"n":67,"o":1.575,"t":"2026-10-06T15:30:00Z","v":33572,"vw":1.586077},{"c":1.585,"h":1.6,"l":1.585,"n":114,"o":1.59,"t":"2026-10-06T15:45:00Z","v":34932,"vw":1.591768},{"c":1.595,"h":1.595,"l":1.585,"n":65,"o":1.585,"t":"2026-10-06T16:00:00Z","v":33745,"vw":1.590224},{"c":1.59,"h":1.6,"l":1.59,"n":27,"o":1.59,"t":"2026-10-06T16:15:00Z","v":2182,"vw":1.593996},{"c":1.59,"h":1.595,"l":1.59,"n":64,"o":1.59,"t":"2026-10-06T16:30:00Z","v":27750,"vw":1.590036},{"c":1.595,"h":1.6,"l":1.59,"n":23,"o":1.595,"t":"2026-10-06T16:45:00Z","v":12821,"vw":1.598141},{"c":1.59,"h":1.5991,"l":1.59,"n":9,"o":1.5991,"t":"2026-10-06T17:00:00Z","v":2022,"vw":1.594674},{"c":1.59,"h":1.5982,"l":1.59,"n":26,"o":1.595,"t":"2026-10-06T17:15:00Z","v":7302,"vw":1.593984},{"c":1.59,"h":1.595,"l":1.59,"n":23,"o":1.595,"t":"2026-10-06T17:30:00Z","v":1336,"vw":1.5925},{"c":1.595,"h":1.6,"l":1.595,"n":38,"o":1.595,"t":"2026-10-06T17:45:00Z","v":15442,"vw":1.59851},{"c":1.605,"h":1.61,"l":1.6,"n":70,"o":1.6,"t":"2026-10-06T18:00:00Z","v":27814,"vw":1.600638},{"c":1.605,"h":1.61,"l":1.6,"n":22,"o":1.61,"t":"2026-10-06T18:15:00Z","v":2791,"vw":1.601204},{"c":1.61,"h":1.61,"l":1.6,"n":35,"o":1.605,"t":"2026-10-06T18:30:00Z","v":4900,"vw":1.604345},{"c":1.61,"h":1.61,"l":1.605,"n":64,"o":1.609,"t":"2026-10-06T18:45:00Z","v":27526,"vw":1.609184},{"c":1.6,"h":1.61,"l":1.6,"n":147,"o":1.6099,"t":"2026-10-06T19:00:00Z","v":70950,"vw":1.60919},{"c":1.595,"h":1.605,"l":1.59,"n":75,"o":1.6,"t":"2026-10-06T19:15:00Z","v":26392,"vw":1.600083},{"c":1.595,"h":1.6,"l":1.585,"n":161,"o":1.595,"t":"2026-10-06T19:30:00Z","v":111266,"vw":1.590368},{"c":1.6,"h":1.6,"l":1.59,"n":216,"o":1.595,"t":"2026-10-06T19:45:00Z","v":34221,"vw":1.596652},{"c":1.6,"h":1.6,"l":1.6,"n":4,"o":1.6,"t":"2026-10-06T20:00:00Z","v":3910,"vw":1.6},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-06T21:15:00Z","v":750,"vw":1.57},{"c":1.5806,"h":1.5806,"l":1.5806,"n":1,"o":1.5806,"t":"2026-10-06T23:00:00Z","v":340,"vw":1.5806},{"c":1.62,"h":1.62,"l":1.56,"n":3,"o":1.62,"t":"2026-10-07T08:30:00Z","v":400,"vw":1.59},{"c":1.55,"h":1.59,"l":1.55,"n":9,"o":1.59,"t":"2026-10-07T11:45:00Z","v":14015,"vw":1.558804},{"c":1.54,"h":1.55,"l":1.54,"n":12,"o":1.55,"t":"2026-10-07T12:30:00Z","v":3466,"vw":1.548899},{"c":1.515,"h":1.58,"l":1.5,"n":356,"o":1.54,"t":"2026-10-07T13:30:00Z","v":220451,"vw":1.525484},{"c":1.525,"h":1.5299,"l":1.51,"n":167,"o":1.515,"t":"2026-10-07T13:45:00Z","v":39440,"vw":1.522349},{"c":1.525,"h":1.53,"l":1.52,"n":136,"o":1.525,"t":"2026-10-07T14:00:00Z","v":25521,"vw":1.528874},{"c":1.525,"h":1.5299,"l":1.52,"n":43,"o":1.525,"t":"2026-10-07T14:15:00Z","v":28672,"vw":1.523942},{"c":1.535,"h":1.535,"l":1.525,"n":132,"o":1.525,"t":"2026-10-07T14:30:00Z","v":39959,"vw":1.529741},{"c":1.525,"h":1.53,"l":1.52,"n":77,"o":1.53,"t":"2026-10-07T14:45:00Z","v":30776,"vw":1.526081},{"c":1.525,"h":1.5288,"l":1.52,"n":19,"o":1.5288,"t":"2026-10-07T15:00:00Z","v":1217,"vw":1.525247},{"c":1.52,"h":1.53,"l":1.515,"n":98,"o":1.52,"t":"2026-10-07T15:15:00Z","v":33359,"vw":1.519149},{"c":1.5201,"h":1.53,"l":1.51,"n":87,"o":1.515,"t":"2026-10-07T15:30:00Z","v":38582,"vw":1.524876},{"c":1.5299,"h":1.5299,"l":1.5242,"n":16,"o":1.5242,"t":"2026-10-07T15:45:00Z","v":4930,"vw":1.528183},{"c":1.53,"h":1.53,"l":1.52,"n":17,"o":1.52,"t":"2026-10-07T16:00:00Z","v":3021,"vw":1.525238},{"c":1.52,"h":1.53,"l":1.52,"n":35,"o":1.525,"t":"2026-10-07T16:15:00Z","v":11258,"vw":1.52497},{"c":1.525,"h":1.525,"l":1.525,"n":20,"o":1.525,"t":"2026-10-07T16:30:00Z","v":1267,"vw":1.525},{"c":1.525,"h":1.53,"l":1.525,"n":50,"o":1.525,"t":"2026-10-07T16:45:00Z","v":7260,"vw":1.527228},{"c":1.535,"h":1.5372,"l":1.5201,"n":44,"o":1.5201,"t":"2026-10-07T17:00:00Z","v":7032,"vw":1.530268},{"c":1.53,"h":1.54,"l":1.53,"n":119,"o":1.5398,"t":"2026-10-07T17:15:00Z","v":23396,"vw":1.531916},{"c":1.5215,"h":1.53,"l":1.5215,"n":38,"o":1.53,"t":"2026-10-07T17:30:00Z","v":5814,"vw":1.529112},{"c":1.525,"h":1.53,"l":1.52,"n":9,"o":1.5266,"t":"2026-10-07T17:45:00Z","v":2936,"vw":1.525884},{"c":1.525,"h":1.525,"l":1.51,"n":77,"o":1.525,"t":"2026-10-07T18:00:00Z","v":14118,"vw":1.51969},{"c":1.52,"h":1.529,"l":1.515,"n":62,"o":1.525,"t":"2026-10-07T18:15:00Z","v":10163,"vw":1.522884},{"c":1.515,"h":1.52,"l":1.5106,"n":63,"o":1.52,"t":"2026-10-07T18:30:00Z","v":27625,"vw":1.517215},{"c":1.515,"h":1.52,"l":1.5109,"n":36,"o":1.52,"t":"2026-10-07T18:45:00Z","v":19557,"vw":1.513908},{"c":1.5188,"h":1.5188,"l":1.51,"n":114,"o":1.515,"t":"2026-10-07T19:00:00Z","v":22839,"vw":1.511195},{"c":1.51,"h":1.5188,"l":1.5,"n":182,"o":1.5113,"t":"2026-10-07T19:15:00Z","v":44698,"vw":1.506219},{"c":1.505,"h":1.51,"l":1.5,"n":161,"o":1.505,"t":"2026-10-07T19:30:00Z","v":29296,"vw":1.502413},{"c":1.515,"h":1.52,"l":1.5,"n":430,"o":1.505,"t":"2026-10-07T19:45:00Z","v":52792,"vw":1.512174},{"c":1.5146,"h":1.52,"l":1.51,"n":11,"o":1.51,"t":"2026-10-07T20:00:00Z","v":15824,"vw":1.513199},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-07T20:45:00Z","v":2500,"vw":1.53},{"c":1.52,"h":1.68,"l":1.52,"n":8,"o":1.66,"t":"2026-10-08T08:15:00Z","v":1297,"vw":1.586288},{"c":1.55,"h":1.55,"l":1.55,"n":5,"o":1.55,"t":"2026-10-08T11:00:00Z","v":263,"vw":1.55},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-10-08T11:15:00Z","v":500,"vw":1.51},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-10-08T13:00:00Z","v":2000,"vw":1.51},{"c":1.5213,"h":1.525,"l":1.5,"n":195,"o":1.51,"t":"2026-10-08T13:30:00Z","v":79610,"vw":1.510434},{"c":1.53,"h":1.54,"l":1.52,"n":147,"o":1.52,"t":"2026-10-08T13:45:00Z","v":34594,"vw":1.53179},{"c":1.525,"h":1.54,"l":1.52,"n":103,"o":1.535,"t":"2026-10-08T14:00:00Z","v":21876,"vw":1.531206},{"c":1.54,"h":1.54,"l":1.525,"n":63,"o":1.525,"t":"2026-10-08T14:15:00Z","v":15100,"vw":1.535097},{"c":1.54,"h":1.55,"l":1.54,"n":48,"o":1.545,"t":"2026-10-08T14:30:00Z","v":10613,"vw":1.541379},{"c":1.54,"h":1.5491,"l":1.54,"n":89,"o":1.545,"t":"2026-10-08T14:45:00Z","v":11766,"vw":1.542788},{"c":1.53,"h":1.54,"l":1.53,"n":66,"o":1.54,"t":"2026-10-08T15:00:00Z","v":24394,"vw":1.532909},{"c":1.525,"h":1.535,"l":1.52,"n":138,"o":1.525,"t":"2026-10-08T15:15:00Z","v":41950,"vw":1.527933},{"c":1.52,"h":1.5299,"l":1.52,"n":23,"o":1.525,"t":"2026-10-08T15:30:00Z","v":8141,"vw":1.528746},{"c":1.52,"h":1.53,"l":1.52,"n":17,"o":1.52,"t":"2026-10-08T15:45:00Z","v":10923,"vw":1.525143},{"c":1.52,"h":1.525,"l":1.5115,"n":106,"o":1.52,"t":"2026-10-08T16:00:00Z","v":26990,"vw":1.520027},{"c":1.52,"h":1.53,"l":1.52,"n":99,"o":1.52,"t":"2026-10-08T16:15:00Z","v":28219,"vw":1.527079},{"c":1.525,"h":1.53,"l":1.515,"n":90,"o":1.52,"t":"2026-10-08T16:30:00Z","v":34215,"vw":1.520689},{"c":1.535,"h":1.535,"l":1.525,"n":53,"o":1.525,"t":"2026-10-08T16:45:00Z","v":9364,"vw":1.529515},{"c":1.535,"h":1.5388,"l":1.53,"n":37,"o":1.5377,"t":"2026-10-08T17:00:00Z","v":7559,"vw":1.53308},{"c":1.535,"h":1.55,"l":1.535,"n":63,"o":1.54,"t":"2026-10-08T17:15:00Z","v":17513,"vw":1.541096},{"c":1.53,"h":1.55,"l":1.53,"n":192,"o":1.5383,"t":"2026-10-08T17:30:00Z","v":73029,"vw":1.539891},{"c":1.54,"h":1.54,"l":1.53,"n":44,"o":1.53,"t":"2026-10-08T17:45:00Z","v":12759,"vw":1.539595},{"c":1.5399,"h":1.54,"l":1.53,"n":39,"o":1.54,"t":"2026-10-08T18:00:00Z","v":17950,"vw":1.539042},{"c":1.545,"h":1.55,"l":1.53,"n":66,"o":1.535,"t":"2026-10-08T18:15:00Z","v":23042,"vw":1.539337},{"c":1.54,"h":1.5499,"l":1.54,"n":34,"o":1.54,"t":"2026-10-08T18:30:00Z","v":22322,"vw":1.546507},{"c":1.545,"h":1.549,"l":1.54,"n":38,"o":1.5413,"t":"2026-10-08T18:45:00Z","v":16218,"vw":1.548172},{"c":1.555,"h":1.555,"l":1.54,"n":134,"o":1.545,"t":"2026-10-08T19:00:00Z","v":31210,"vw":1.5501},{"c":1.545,"h":1.555,"l":1.54,"n":237,"o":1.5509,"t":"2026-10-08T19:15:00Z","v":61845,"vw":1.547647},{"c":1.545,"h":1.545,"l":1.545,"n":41,"o":1.545,"t":"2026-10-08T19:30:00Z","v":2652,"vw":1.545},{"c":1.55,"h":1.55,"l":1.54,"n":340,"o":1.54,"t":"2026-10-08T19:45:00Z","v":75094,"vw":1.545679},{"c":1.54,"h":1.54,"l":1.54,"n":6,"o":1.54,"t":"2026-10-08T20:00:00Z","v":14438,"vw":1.54},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-08T20:15:00Z","v":5000,"vw":1.55},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-08T23:00:00Z","v":400,"vw":1.55},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-10-09T12:15:00Z","v":330,"vw":1.58},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-09T12:30:00Z","v":200,"vw":1.59},{"c":1.59,"h":1.6,"l":1.59,"n":5,"o":1.59,"t":"2026-10-09T12:45:00Z","v":2000,"vw":1.591755},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-09T13:00:00Z","v":800,"vw":1.59},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-09T13:15:00Z","v":300,"vw":1.6},{"c":1.59,"h":1.6,"l":1.57,"n":136,"o":1.6,"t":"2026-10-09T13:30:00Z","v":53666,"vw":1.59065},{"c":1.585,"h":1.59,"l":1.58,"n":240,"o":1.5875,"t":"2026-10-09T13:45:00Z","v":35377,"vw":1.586509},{"c":1.5812,"h":1.59,"l":1.57,"n":104,"o":1.59,"t":"2026-10-09T14:00:00Z","v":20247,"vw":1.581302},{"c":1.57,"h":1.585,"l":1.57,"n":101,"o":1.585,"t":"2026-10-09T14:15:00Z","v":30444,"vw":1.577659},{"c":1.565,"h":1.5788,"l":1.56,"n":88,"o":1.575,"t":"2026-10-09T14:30:00Z","v":43092,"vw":1.570026},{"c":1.57,"h":1.575,"l":1.56,"n":81,"o":1.5601,"t":"2026-10-09T14:45:00Z","v":33173,"vw":1.568295},{"c":1.575,"h":1.5788,"l":1.56,"n":123,"o":1.57,"t":"2026-10-09T15:00:00Z","v":62011,"vw":1.570182},{"c":1.585,"h":1.585,"l":1.57,"n":58,"o":1.575,"t":"2026-10-09T15:15:00Z","v":13775,"vw":1.580206},{"c":1.57,"h":1.585,"l":1.57,"n":58,"o":1.585,"t":"2026-10-09T15:30:00Z","v":10484,"vw":1.579495},{"c":1.5788,"h":1.5788,"l":1.57,"n":18,"o":1.57,"t":"2026-10-09T15:45:00Z","v":2944,"vw":1.574719},{"c":1.575,"h":1.5796,"l":1.575,"n":5,"o":1.575,"t":"2026-10-09T16:00:00Z","v":3615,"vw":1.579278},{"c":1.57,"h":1.57,"l":1.565,"n":32,"o":1.57,"t":"2026-10-09T16:15:00Z","v":10206,"vw":1.569701},{"c":1.57,"h":1.575,"l":1.565,"n":86,"o":1.565,"t":"2026-10-09T16:30:00Z","v":27282,"vw":1.569876},{"c":1.56,"h":1.57,"l":1.56,"n":12,"o":1.565,"t":"2026-10-09T16:45:00Z","v":2148,"vw":1.563602},{"c":1.565,"h":1.57,"l":1.56,"n":7,"o":1.565,"t":"2026-10-09T17:00:00Z","v":2503,"vw":1.56816},{"c":1.56,"h":1.5601,"l":1.56,"n":4,"o":1.5601,"t":"2026-10-09T17:15:00Z","v":690,"vw":1.560083},{"c":1.565,"h":1.57,"l":1.56,"n":13,"o":1.56,"t":"2026-10-09T17:30:00Z","v":1378,"vw":1.564618},{"c":1.565,"h":1.565,"l":1.565,"n":4,"o":1.565,"t":"2026-10-09T17:45:00Z","v":205,"vw":1.565},{"c":1.575,"h":1.58,"l":1.565,"n":82,"o":1.565,"t":"2026-10-09T18:00:00Z","v":16717,"vw":1.57313},{"c":1.565,"h":1.575,"l":1.565,"n":53,"o":1.57,"t":"2026-10-09T18:15:00Z","v":17020,"vw":1.569478},{"c":1.565,"h":1.5688,"l":1.565,"n":3,"o":1.5688,"t":"2026-10-09T18:30:00Z","v":506,"vw":1.568005},{"c":1.575,"h":1.575,"l":1.565,"n":72,"o":1.565,"t":"2026-10-09T18:45:00Z","v":11422,"vw":1.573472},{"c":1.565,"h":1.58,"l":1.56,"n":155,"o":1.575,"t":"2026-10-09T19:00:00Z","v":55177,"vw":1.564425},{"c":1.56,"h":1.565,"l":1.56,"n":56,"o":1.565,"t":"2026-10-09T19:15:00Z","v":4983,"vw":1.562388},{"c":1.565,"h":1.566,"l":1.56,"n":53,"o":1.56,"t":"2026-10-09T19:30:00Z","v":5430,"vw":1.564327},{"c":1.56,"h":1.57,"l":1.56,"n":325,"o":1.56,"t":"2026-10-09T19:45:00Z","v":65109,"vw":1.562597},{"c":1.57,"h":1.57,"l":1.57,"n":5,"o":1.57,"t":"2026-10-09T20:00:00Z","v":20004,"vw":1.57},{"c":1.56,"h":1.56,"l":1.56,"n":2,"o":1.56,"t":"2026-10-09T20:30:00Z","v":3500,"vw":1.56},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-09T20:45:00Z","v":951,"vw":1.55},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-12T12:45:00Z","v":6500,"vw":1.57},{"c":1.53,"h":1.56,"l":1.53,"n":4,"o":1.56,"t":"2026-10-12T13:00:00Z","v":309,"vw":1.541811},{"c":1.5351,"h":1.5351,"l":1.5351,"n":1,"o":1.5351,"t":"2026-10-12T13:15:00Z","v":500,"vw":1.5351},{"c":1.566,"h":1.57,"l":1.55,"n":40,"o":1.55,"t":"2026-10-12T13:30:00Z","v":19128,"vw":1.556549},{"c":1.55,"h":1.566,"l":1.545,"n":85,"o":1.566,"t":"2026-10-12T13:45:00Z","v":19308,"vw":1.55056},{"c":1.5409,"h":1.5599,"l":1.5409,"n":50,"o":1.55,"t":"2026-10-12T14:00:00Z","v":20012,"vw":1.554085},{"c":1.545,"h":1.545,"l":1.54,"n":49,"o":1.545,"t":"2026-10-12T14:15:00Z","v":8291,"vw":1.541056},{"c":1.54,"h":1.545,"l":1.54,"n":9,"o":1.545,"t":"2026-10-12T14:30:00Z","v":3417,"vw":1.540303},{"c":1.545,"h":1.545,"l":1.54,"n":26,"o":1.545,"t":"2026-10-12T14:45:00Z","v":13146,"vw":1.543},{"c":1.5511,"h":1.555,"l":1.545,"n":43,"o":1.545,"t":"2026-10-12T15:00:00Z","v":8639,"vw":1.547975},{"c":1.555,"h":1.56,"l":1.55,"n":10,"o":1.55,"t":"2026-10-12T15:15:00Z","v":4384,"vw":1.555266},{"c":1.555,"h":1.555,"l":1.55,"n":7,"o":1.55,"t":"2026-10-12T15:30:00Z","v":546,"vw":1.553191},{"c":1.555,"h":1.555,"l":1.555,"n":1,"o":1.555,"t":"2026-10-12T15:45:00Z","v":100,"vw":1.555},{"c":1.555,"h":1.559,"l":1.555,"n":10,"o":1.555,"t":"2026-10-12T16:00:00Z","v":16557,"vw":1.555132},{"c":1.555,"h":1.555,"l":1.555,"n":1,"o":1.555,"t":"2026-10-12T16:15:00Z","v":100,"vw":1.555},{"c":1.545,"h":1.555,"l":1.545,"n":20,"o":1.55,"t":"2026-10-12T16:30:00Z","v":14759,"vw":1.551323},{"c":1.55,"h":1.55,"l":1.5488,"n":4,"o":1.5488,"t":"2026-10-12T16:45:00Z","v":650,"vw":1.549538},{"c":1.5499,"h":1.55,"l":1.54,"n":5,"o":1.55,"t":"2026-10-12T17:15:00Z","v":4068,"vw":1.548633},{"c":1.55,"h":1.55,"l":1.549,"n":2,"o":1.549,"t":"2026-10-12T17:30:00Z","v":400,"vw":1.54925},{"c":1.5488,"h":1.55,"l":1.5438,"n":9,"o":1.545,"t":"2026-10-12T17:45:00Z","v":2976,"vw":1.548604},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-12T18:00:00Z","v":100,"vw":1.55},{"c":1.545,"h":1.55,"l":1.54,"n":9,"o":1.55,"t":"2026-10-12T18:15:00Z","v":2668,"vw":1.543186},{"c":1.545,"h":1.545,"l":1.545,"n":4,"o":1.545,"t":"2026-10-12T18:30:00Z","v":127,"vw":1.545},{"c":1.54,"h":1.55,"l":1.54,"n":13,"o":1.55,"t":"2026-10-12T18:45:00Z","v":1554,"vw":1.544198},{"c":1.545,"h":1.545,"l":1.5401,"n":11,"o":1.545,"t":"2026-10-12T19:00:00Z","v":2595,"vw":1.544794},{"c":1.545,"h":1.5488,"l":1.541,"n":13,"o":1.541,"t":"2026-10-12T19:15:00Z","v":2288,"vw":1.544211},{"c":1.545,"h":1.545,"l":1.545,"n":15,"o":1.545,"t":"2026-10-12T19:30:00Z","v":1924,"vw":1.545},{"c":1.54,"h":1.55,"l":1.54,"n":118,"o":1.5415,"t":"2026-10-12T19:45:00Z","v":38005,"vw":1.542462},{"c":1.54,"h":1.55,"l":1.54,"n":6,"o":1.54,"t":"2026-10-12T20:00:00Z","v":8664,"vw":1.545694},{"c":1.53,"h":1.53,"l":1.53,"n":5,"o":1.53,"t":"2026-10-13T13:00:00Z","v":185,"vw":1.53},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-13T13:15:00Z","v":500,"vw":1.56},{"c":1.535,"h":1.55,"l":1.535,"n":93,"o":1.54,"t":"2026-10-13T13:30:00Z","v":33943,"vw":1.543685},{"c":1.515,"h":1.53,"l":1.51,"n":174,"o":1.53,"t":"2026-10-13T13:45:00Z","v":45834,"vw":1.521283},{"c":1.51,"h":1.5199,"l":1.51,"n":35,"o":1.515,"t":"2026-10-13T14:00:00Z","v":7273,"vw":1.515051},{"c":1.505,"h":1.512,"l":1.5,"n":150,"o":1.51,"t":"2026-10-13T14:15:00Z","v":110899,"vw":1.506892},{"c":1.505,"h":1.51,"l":1.5,"n":54,"o":1.5012,"t":"2026-10-13T14:30:00Z","v":12040,"vw":1.505909},{"c":1.5088,"h":1.51,"l":1.5,"n":52,"o":1.505,"t":"2026-10-13T14:45:00Z","v":7573,"vw":1.506829},{"c":1.505,"h":1.5085,"l":1.505,"n":12,"o":1.505,"t":"2026-10-13T15:00:00Z","v":2044,"vw":1.505185},{"c":1.5,"h":1.51,"l":1.495,"n":180,"o":1.5085,"t":"2026-10-13T15:15:00Z","v":195958,"vw":1.500345},{"c":1.505,"h":1.51,"l":1.5,"n":46,"o":1.5,"t":"2026-10-13T15:30:00Z","v":15403,"vw":1.505192},{"c":1.495,"h":1.505,"l":1.49,"n":129,"o":1.505,"t":"2026-10-13T15:45:00Z","v":93820,"vw":1.498538},{"c":1.5,"h":1.5,"l":1.495,"n":27,"o":1.495,"t":"2026-10-13T16:00:00Z","v":12800,"vw":1.499527},{"c":1.505,"h":1.505,"l":1.495,"n":79,"o":1.4992,"t":"2026-10-13T16:15:00Z","v":18426,"vw":1.500335},{"c":1.509,"h":1.509,"l":1.505,"n":4,"o":1.505,"t":"2026-10-13T16:30:00Z","v":1216,"vw":1.508665},{"c":1.5088,"h":1.51,"l":1.5,"n":35,"o":1.5,"t":"2026-10-13T16:45:00Z","v":7856,"vw":1.509453},{"c":1.51,"h":1.51,"l":1.5,"n":30,"o":1.51,"t":"2026-10-13T17:00:00Z","v":2343,"vw":1.508326},{"c":1.52,"h":1.52,"l":1.51,"n":72,"o":1.51,"t":"2026-10-13T17:15:00Z","v":28991,"vw":1.511058},{"c":1.518,"h":1.518,"l":1.5137,"n":6,"o":1.518,"t":"2026-10-13T17:30:00Z","v":1147,"vw":1.516717},{"c":1.515,"h":1.52,"l":1.515,"n":13,"o":1.52,"t":"2026-10-13T17:45:00Z","v":985,"vw":1.515595},{"c":1.52,"h":1.53,"l":1.515,"n":115,"o":1.515,"t":"2026-10-13T18:00:00Z","v":30035,"vw":1.521448},{"c":1.515,"h":1.5288,"l":1.515,"n":39,"o":1.52,"t":"2026-10-13T18:15:00Z","v":10115,"vw":1.519648},{"c":1.515,"h":1.52,"l":1.51,"n":32,"o":1.518,"t":"2026-10-13T18:30:00Z","v":9755,"vw":1.514337},{"c":1.515,"h":1.52,"l":1.515,"n":39,"o":1.52,"t":"2026-10-13T18:45:00Z","v":5651,"vw":1.516395},{"c":1.52,"h":1.525,"l":1.51,"n":63,"o":1.52,"t":"2026-10-13T19:00:00Z","v":12315,"vw":1.519868},{"c":1.515,"h":1.52,"l":1.5138,"n":96,"o":1.52,"t":"2026-10-13T19:15:00Z","v":17622,"vw":1.51854},{"c":1.515,"h":1.52,"l":1.51,"n":79,"o":1.52,"t":"2026-10-13T19:30:00Z","v":4718,"vw":1.515132},{"c":1.5,"h":1.52,"l":1.5,"n":277,"o":1.515,"t":"2026-10-13T19:45:00Z","v":40786,"vw":1.508572},{"c":1.51,"h":1.51,"l":1.51,"n":5,"o":1.51,"t":"2026-10-13T20:00:00Z","v":5350,"vw":1.51},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-13T22:15:00Z","v":100,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-14T08:00:00Z","v":300,"vw":1.52},{"c":1.47,"h":1.5,"l":1.47,"n":7,"o":1.5,"t":"2026-10-14T12:30:00Z","v":1069,"vw":1.48},{"c":1.465,"h":1.51,"l":1.461,"n":107,"o":1.49,"t":"2026-10-14T13:30:00Z","v":86285,"vw":1.482038},{"c":1.45,"h":1.47,"l":1.45,"n":162,"o":1.47,"t":"2026-10-14T13:45:00Z","v":64332,"vw":1.452784},{"c":1.44,"h":1.445,"l":1.42,"n":194,"o":1.445,"t":"2026-10-14T14:00:00Z","v":156513,"vw":1.432161},{"c":1.435,"h":1.44,"l":1.42,"n":261,"o":1.435,"t":"2026-10-14T14:15:00Z","v":139806,"vw":1.431012},{"c":1.435,"h":1.44,"l":1.425,"n":160,"o":1.435,"t":"2026-10-14T14:30:00Z","v":38442,"vw":1.430659},{"c":1.43,"h":1.445,"l":1.43,"n":76,"o":1.44,"t":"2026-10-14T14:45:00Z","v":21987,"vw":1.439185},{"c":1.42,"h":1.435,"l":1.41,"n":230,"o":1.435,"t":"2026-10-14T15:00:00Z","v":69912,"vw":1.423597},{"c":1.42,"h":1.4276,"l":1.415,"n":82,"o":1.42,"t":"2026-10-14T15:15:00Z","v":18089,"vw":1.421895},{"c":1.41,"h":1.4299,"l":1.41,"n":86,"o":1.425,"t":"2026-10-14T15:30:00Z","v":19370,"vw":1.420287},{"c":1.41,"h":1.4199,"l":1.41,"n":68,"o":1.415,"t":"2026-10-14T15:45:00Z","v":16014,"vw":1.414416},{"c":1.4,"h":1.415,"l":1.4,"n":150,"o":1.415,"t":"2026-10-14T16:00:00Z","v":37981,"vw":1.409231},{"c":1.41,"h":1.41,"l":1.4,"n":52,"o":1.405,"t":"2026-10-14T16:15:00Z","v":4678,"vw":1.403627},{"c":1.41,"h":1.41,"l":1.4,"n":117,"o":1.405,"t":"2026-10-14T16:30:00Z","v":37705,"vw":1.405454},{"c":1.41,"h":1.415,"l":1.41,"n":43,"o":1.41,"t":"2026-10-14T16:45:00Z","v":13751,"vw":1.414116},{"c":1.415,"h":1.42,"l":1.41,"n":56,"o":1.41,"t":"2026-10-14T17:00:00Z","v":20722,"vw":1.417179},{"c":1.41,"h":1.415,"l":1.41,"n":108,"o":1.41,"t":"2026-10-14T17:15:00Z","v":6628,"vw":1.41198},{"c":1.405,"h":1.419,"l":1.405,"n":87,"o":1.415,"t":"2026-10-14T17:30:00Z","v":12440,"vw":1.411014},{"c":1.4,"h":1.41,"l":1.4,"n":154,"o":1.405,"t":"2026-10-14T17:45:00Z","v":13478,"vw":1.405315},{"c":1.405,"h":1.41,"l":1.4,"n":107,"o":1.4,"t":"2026-10-14T18:00:00Z","v":39224,"vw":1.407617},{"c":1.395,"h":1.4099,"l":1.39,"n":168,"o":1.4099,"t":"2026-10-14T18:15:00Z","v":76937,"vw":1.398055},{"c":1.3988,"h":1.4,"l":1.39,"n":97,"o":1.4,"t":"2026-10-14T18:30:00Z","v":11155,"vw":1.394945},{"c":1.405,"h":1.405,"l":1.39,"n":216,"o":1.395,"t":"2026-10-14T18:45:00Z","v":37893,"vw":1.397659},{"c":1.395,"h":1.405,"l":1.39,"n":212,"o":1.405,"t":"2026-10-14T19:00:00Z","v":29649,"vw":1.398953},{"c":1.41,"h":1.41,"l":1.395,"n":230,"o":1.395,"t":"2026-10-14T19:15:00Z","v":37387,"vw":1.404573},{"c":1.4,"h":1.41,"l":1.4,"n":241,"o":1.405,"t":"2026-10-14T19:30:00Z","v":74980,"vw":1.40181},{"c":1.415,"h":1.42,"l":1.4,"n":799,"o":1.4,"t":"2026-10-14T19:45:00Z","v":132973,"vw":1.410297},{"c":1.41,"h":1.41,"l":1.41,"n":6,"o":1.41,"t":"2026-10-14T20:00:00Z","v":37617,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-14T22:15:00Z","v":480,"vw":1.41},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-15T08:00:00Z","v":100,"vw":1.45},{"c":1.46,"h":1.46,"l":1.46,"n":4,"o":1.46,"t":"2026-10-15T11:15:00Z","v":3750,"vw":1.46},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-10-15T12:15:00Z","v":600,"vw":1.46},{"c":1.45,"h":1.47,"l":1.45,"n":3,"o":1.47,"t":"2026-10-15T12:30:00Z","v":399,"vw":1.462531},{"c":1.4733,"h":1.4733,"l":1.4733,"n":1,"o":1.4733,"t":"2026-10-15T13:00:00Z","v":500,"vw":1.4733},{"c":1.445,"h":1.45,"l":1.41,"n":114,"o":1.45,"t":"2026-10-15T13:30:00Z","v":42346,"vw":1.431073},{"c":1.445,"h":1.46,"l":1.44,"n":265,"o":1.45,"t":"2026-10-15T13:45:00Z","v":65539,"vw":1.449306},{"c":1.47,"h":1.475,"l":1.445,"n":249,"o":1.448,"t":"2026-10-15T14:00:00Z","v":91682,"vw":1.463226},{"c":1.48,"h":1.485,"l":1.475,"n":209,"o":1.475,"t":"2026-10-15T14:15:00Z","v":218302,"vw":1.478047},{"c":1.495,"h":1.495,"l":1.465,"n":171,"o":1.475,"t":"2026-10-15T14:30:00Z","v":41171,"vw":1.478042},{"c":1.525,"h":1.53,"l":1.4901,"n":235,"o":1.4901,"t":"2026-10-15T14:45:00Z","v":124618,"vw":1.511138},{"c":1.535,"h":1.535,"l":1.52,"n":81,"o":1.529,"t":"2026-10-15T15:00:00Z","v":15249,"vw":1.528476},{"c":1.515,"h":1.54,"l":1.515,"n":152,"o":1.535,"t":"2026-10-15T15:15:00Z","v":49275,"vw":1.527705},{"c":1.515,"h":1.52,"l":1.51225,"n":55,"o":1.51225,"t":"2026-10-15T15:30:00Z","v":14050,"vw":1.517169},{"c":1.539,"h":1.539,"l":1.515,"n":135,"o":1.519,"t":"2026-10-15T15:45:00Z","v":45386,"vw":1.527723},{"c":1.545,"h":1.549,"l":1.538,"n":48,"o":1.54,"t":"2026-10-15T16:00:00Z","v":16784,"vw":1.540883},{"c":1.56,"h":1.56,"l":1.54,"n":166,"o":1.54,"t":"2026-10-15T16:15:00Z","v":75557,"vw":1.549174},{"c":1.555,"h":1.5688,"l":1.55,"n":93,"o":1.565,"t":"2026-10-15T16:30:00Z","v":31479,"vw":1.557694},{"c":1.565,"h":1.57,"l":1.56,"n":108,"o":1.56,"t":"2026-10-15T16:45:00Z","v":41731,"vw":1.565706},{"c":1.57,"h":1.57,"l":1.56,"n":251,"o":1.565,"t":"2026-10-15T17:00:00Z","v":65849,"vw":1.569233},{"c":1.5813,"h":1.59,"l":1.575,"n":144,"o":1.58,"t":"2026-10-15T17:15:00Z","v":55827,"vw":1.582496},{"c":1.5891,"h":1.5891,"l":1.58,"n":49,"o":1.58,"t":"2026-10-15T17:30:00Z","v":14428,"vw":1.583486},{"c":1.59,"h":1.6,"l":1.585,"n":185,"o":1.585,"t":"2026-10-15T17:45:00Z","v":44084,"vw":1.589697},{"c":1.585,"h":1.595,"l":1.57,"n":163,"o":1.59,"t":"2026-10-15T18:00:00Z","v":47342,"vw":1.584793},{"c":1.575,"h":1.5876,"l":1.575,"n":103,"o":1.58,"t":"2026-10-15T18:15:00Z","v":54583,"vw":1.580086},{"c":1.575,"h":1.58,"l":1.5716,"n":37,"o":1.575,"t":"2026-10-15T18:30:00Z","v":2414,"vw":1.575459},{"c":1.58,"h":1.5899,"l":1.5788,"n":61,"o":1.5788,"t":"2026-10-15T18:45:00Z","v":31323,"vw":1.583402},{"c":1.58,"h":1.59,"l":1.58,"n":70,"o":1.585,"t":"2026-10-15T19:00:00Z","v":11685,"vw":1.584429},{"c":1.565,"h":1.585,"l":1.565,"n":261,"o":1.58,"t":"2026-10-15T19:15:00Z","v":60511,"vw":1.574003},{"c":1.585,"h":1.585,"l":1.56,"n":384,"o":1.565,"t":"2026-10-15T19:30:00Z","v":81569,"vw":1.57142},{"c":1.575,"h":1.585,"l":1.565,"n":668,"o":1.58,"t":"2026-10-15T19:45:00Z","v":142814,"vw":1.57248},{"c":1.58,"h":1.58,"l":1.52,"n":8,"o":1.58,"t":"2026-10-15T20:00:00Z","v":14299,"vw":1.578671},{"c":1.5986,"h":1.5986,"l":1.5922,"n":2,"o":1.5922,"t":"2026-10-15T20:45:00Z","v":1800,"vw":1.593267},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-15T21:00:00Z","v":200,"vw":1.6},{"c":1.5892,"h":1.5969,"l":1.5892,"n":4,"o":1.5969,"t":"2026-10-15T22:15:00Z","v":500,"vw":1.59098},{"c":1.6039,"h":1.6039,"l":1.6039,"n":1,"o":1.6039,"t":"2026-10-16T11:15:00Z","v":185,"vw":1.6039},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-16T11:30:00Z","v":100,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-16T12:00:00Z","v":100,"vw":1.61},{"c":1.602,"h":1.602,"l":1.602,"n":1,"o":1.602,"t":"2026-10-16T12:45:00Z","v":4658,"vw":1.602},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-16T13:00:00Z","v":1000,"vw":1.59},{"c":1.625,"h":1.63,"l":1.5588,"n":321,"o":1.58,"t":"2026-10-16T13:30:00Z","v":109568,"vw":1.606054},{"c":1.6334,"h":1.635,"l":1.615,"n":243,"o":1.625,"t":"2026-10-16T13:45:00Z","v":81138,"vw":1.624409},{"c":1.635,"h":1.64,"l":1.62,"n":116,"o":1.635,"t":"2026-10-16T14:00:00Z","v":36312,"vw":1.631874},{"c":1.65,"h":1.66,"l":1.635,"n":248,"o":1.635,"t":"2026-10-16T14:15:00Z","v":61309,"vw":1.6453},{"c":1.645,"h":1.65,"l":1.635,"n":135,"o":1.642,"t":"2026-10-16T14:30:00Z","v":88931,"vw":1.644661},{"c":1.655,"h":1.66,"l":1.64,"n":113,"o":1.6401,"t":"2026-10-16T14:45:00Z","v":25829,"vw":1.651924},{"c":1.65,"h":1.66,"l":1.645,"n":138,"o":1.655,"t":"2026-10-16T15:00:00Z","v":58033,"vw":1.654292},{"c":1.63,"h":1.655,"l":1.63,"n":156,"o":1.655,"t":"2026-10-16T15:15:00Z","v":71172,"vw":1.63836},{"c":1.645,"h":1.655,"l":1.63,"n":200,"o":1.63,"t":"2026-10-16T15:30:00Z","v":63410,"vw":1.64499},{"c":1.64,"h":1.65,"l":1.63,"n":48,"o":1.65,"t":"2026-10-16T15:45:00Z","v":10675,"vw":1.641894},{"c":1.64,"h":1.645,"l":1.625,"n":168,"o":1.635,"t":"2026-10-16T16:00:00Z","v":83123,"vw":1.634336},{"c":1.63,"h":1.65,"l":1.63,"n":211,"o":1.64,"t":"2026-10-16T16:15:00Z","v":73353,"vw":1.643661},{"c":1.635,"h":1.635,"l":1.62,"n":204,"o":1.635,"t":"2026-10-16T16:30:00Z","v":50092,"vw":1.629944},{"c":1.635,"h":1.64,"l":1.62,"n":112,"o":1.635,"t":"2026-10-16T16:45:00Z","v":30458,"vw":1.630172},{"c":1.635,"h":1.64,"l":1.625,"n":94,"o":1.63,"t":"2026-10-16T17:00:00Z","v":32027,"vw":1.631359},{"c":1.6274,"h":1.6359,"l":1.62,"n":187,"o":1.63,"t":"2026-10-16T17:15:00Z","v":48991,"vw":1.627988},{"c":1.63,"h":1.63,"l":1.61,"n":121,"o":1.625,"t":"2026-10-16T17:30:00Z","v":26649,"vw":1.621343},{"c":1.615,"h":1.625,"l":1.61,"n":112,"o":1.625,"t":"2026-10-16T17:45:00Z","v":35081,"vw":1.619008},{"c":1.615,"h":1.62,"l":1.61,"n":93,"o":1.615,"t":"2026-10-16T18:00:00Z","v":14683,"vw":1.614467},{"c":1.61,"h":1.62,"l":1.61,"n":69,"o":1.615,"t":"2026-10-16T18:15:00Z","v":8256,"vw":1.611207},{"c":1.605,"h":1.61,"l":1.6,"n":76,"o":1.61,"t":"2026-10-16T18:30:00Z","v":30827,"vw":1.60852},{"c":1.605,"h":1.61,"l":1.6001,"n":104,"o":1.605,"t":"2026-10-16T18:45:00Z","v":24521,"vw":1.607666},{"c":1.615,"h":1.615,"l":1.6,"n":195,"o":1.61,"t":"2026-10-16T19:00:00Z","v":25044,"vw":1.609157},{"c":1.62,"h":1.62,"l":1.605,"n":220,"o":1.615,"t":"2026-10-16T19:15:00Z","v":54116,"vw":1.611773},{"c":1.605,"h":1.62,"l":1.6,"n":115,"o":1.615,"t":"2026-10-16T19:30:00Z","v":20546,"vw":1.607691},{"c":1.615,"h":1.625,"l":1.6,"n":712,"o":1.605,"t":"2026-10-16T19:45:00Z","v":154337,"vw":1.614697},{"c":1.61,"h":1.61,"l":1.61,"n":6,"o":1.61,"t":"2026-10-16T20:00:00Z","v":14407,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":4,"o":1.61,"t":"2026-10-16T20:15:00Z","v":503,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-16T22:00:00Z","v":1000,"vw":1.61},{"c":1.61,"h":1.62,"l":1.61,"n":7,"o":1.62,"t":"2026-10-16T23:00:00Z","v":2294,"vw":1.61793},{"c":1.59,"h":1.6,"l":1.59,"n":3,"o":1.6,"t":"2026-10-19T11:00:00Z","v":429,"vw":1.592506},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-19T12:15:00Z","v":1000,"vw":1.59},{"c":1.6,"h":1.6,"l":1.58,"n":17,"o":1.6,"t":"2026-10-19T13:00:00Z","v":3256,"vw":1.59253},{"c":1.6,"h":1.6,"l":1.6,"n":12,"o":1.6,"t":"2026-10-19T13:15:00Z","v":3400,"vw":1.6},{"c":1.615,"h":1.635,"l":1.59,"n":323,"o":1.61,"t":"2026-10-19T13:30:00Z","v":84229,"vw":1.611072},{"c":1.6243,"h":1.63,"l":1.6112,"n":123,"o":1.615,"t":"2026-10-19T13:45:00Z","v":34874,"vw":1.62042},{"c":1.64,"h":1.64,"l":1.62,"n":161,"o":1.62,"t":"2026-10-19T14:00:00Z","v":36207,"vw":1.62483},{"c":1.64,"h":1.6499,"l":1.63,"n":173,"o":1.64,"t":"2026-10-19T14:15:00Z","v":61240,"vw":1.639565},{"c":1.645,"h":1.6499,"l":1.64,"n":46,"o":1.645,"t":"2026-10-19T14:30:00Z","v":8072,"vw":1.642832},{"c":1.645,"h":1.65,"l":1.64,"n":31,"o":1.645,"t":"2026-10-19T14:45:00Z","v":5163,"vw":1.647591},{"c":1.655,"h":1.655,"l":1.64,"n":122,"o":1.645,"t":"2026-10-19T15:00:00Z","v":48941,"vw":1.649973},{"c":1.685,"h":1.69,"l":1.65,"n":194,"o":1.65,"t":"2026-10-19T15:15:00Z","v":70596,"vw":1.669131},{"c":1.675,"h":1.6888,"l":1.67,"n":180,"o":1.68,"t":"2026-10-19T15:30:00Z","v":44335,"vw":1.680051},{"c":1.68,"h":1.68,"l":1.67,"n":84,"o":1.675,"t":"2026-10-19T15:45:00Z","v":30580,"vw":1.678229},{"c":1.675,"h":1.6799,"l":1.6701,"n":77,"o":1.675,"t":"2026-10-19T16:00:00Z","v":9091,"vw":1.674943},{"c":1.675,"h":1.68,"l":1.675,"n":42,"o":1.675,"t":"2026-10-19T16:15:00Z","v":9714,"vw":1.678633},{"c":1.675,"h":1.675,"l":1.67,"n":56,"o":1.675,"t":"2026-10-19T16:30:00Z","v":9079,"vw":1.674938},{"c":1.675,"h":1.675,"l":1.67,"n":23,"o":1.675,"t":"2026-10-19T16:45:00Z","v":3421,"vw":1.674677},{"c":1.675,"h":1.68,"l":1.67,"n":48,"o":1.675,"t":"2026-10-19T17:00:00Z","v":11422,"vw":1.675185},{"c":1.675,"h":1.68,"l":1.67,"n":28,"o":1.675,"t":"2026-10-19T17:15:00Z","v":9249,"vw":1.675208},{"c":1.6785,"h":1.6785,"l":1.67,"n":55,"o":1.675,"t":"2026-10-19T17:30:00Z","v":40958,"vw":1.670557},{"c":1.665,"h":1.675,"l":1.6601,"n":67,"o":1.675,"t":"2026-10-19T17:45:00Z","v":20560,"vw":1.668294},{"c":1.6699,"h":1.67,"l":1.66,"n":45,"o":1.6655,"t":"2026-10-19T18:00:00Z","v":5563,"vw":1.665407},{"c":1.655,"h":1.67,"l":1.655,"n":128,"o":1.67,"t":"2026-10-19T18:15:00Z","v":18486,"vw":1.660369},{"c":1.655,"h":1.655,"l":1.65,"n":82,"o":1.6512,"t":"2026-10-19T18:30:00Z","v":13439,"vw":1.652171},{"c":1.655,"h":1.655,"l":1.65,"n":80,"o":1.65,"t":"2026-10-19T18:45:00Z","v":20982,"vw":1.653437},{"c":1.66,"h":1.665,"l":1.65,"n":127,"o":1.6599,"t":"2026-10-19T19:00:00Z","v":33370,"vw":1.659604},{"c":1.665,"h":1.67,"l":1.65,"n":153,"o":1.655,"t":"2026-10-19T19:15:00Z","v":49071,"vw":1.659992},{"c":1.665,"h":1.67,"l":1.6612,"n":185,"o":1.665,"t":"2026-10-19T19:30:00Z","v":21939,"vw":1.667081},{"c":1.665,"h":1.675,"l":1.65,"n":575,"o":1.665,"t":"2026-10-19T19:45:00Z","v":133234,"vw":1.664058},{"c":1.67,"h":1.67,"l":1.67,"n":6,"o":1.67,"t":"2026-10-19T20:00:00Z","v":8076,"vw":1.67},{"c":1.694,"h":1.7,"l":1.694,"n":2,"o":1.7,"t":"2026-10-19T20:15:00Z","v":400,"vw":1.697},{"c":1.7,"h":1.7,"l":1.7,"n":2,"o":1.7,"t":"2026-10-19T20:45:00Z","v":221,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-19T21:15:00Z","v":130,"vw":1.7},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-19T23:45:00Z","v":200,"vw":1.67},{"c":1.675,"h":1.675,"l":1.67,"n":2,"o":1.67,"t":"2026-10-20T10:30:00Z","v":200,"vw":1.6725},{"c":1.67,"h":1.67,"l":1.67,"n":2,"o":1.67,"t":"2026-10-20T10:45:00Z","v":300,"vw":1.67},{"c":1.67,"h":1.67,"l":1.66,"n":5,"o":1.67,"t":"2026-10-20T11:00:00Z","v":3300,"vw":1.668788},{"c":1.665,"h":1.6691,"l":1.64,"n":76,"o":1.66,"t":"2026-10-20T13:30:00Z","v":32855,"vw":1.65849},{"c":1.675,"h":1.68,"l":1.66,"n":112,"o":1.66,"t":"2026-10-20T13:45:00Z","v":41427,"vw":1.665857},{"c":1.685,"h":1.69,"l":1.67,"n":161,"o":1.675,"t":"2026-10-20T14:00:00Z","v":25888,"vw":1.678081},{"c":1.715,"h":1.725,"l":1.69,"n":323,"o":1.69,"t":"2026-10-20T14:15:00Z","v":225449,"vw":1.703467},{"c":1.725,"h":1.735,"l":1.71,"n":296,"o":1.715,"t":"2026-10-20T14:30:00Z","v":137368,"vw":1.718957},{"c":1.705,"h":1.725,"l":1.7,"n":185,"o":1.725,"t":"2026-10-20T14:45:00Z","v":53899,"vw":1.710584},{"c":1.695,"h":1.709,"l":1.695,"n":125,"o":1.705,"t":"2026-10-20T15:00:00Z","v":32751,"vw":1.700734},{"c":1.685,"h":1.7,"l":1.68,"n":98,"o":1.69,"t":"2026-10-20T15:15:00Z","v":23175,"vw":1.691887},{"c":1.69,"h":1.69,"l":1.675,"n":139,"o":1.685,"t":"2026-10-20T15:30:00Z","v":33601,"vw":1.681046},{"c":1.685,"h":1.69,"l":1.68,"n":22,"o":1.69,"t":"2026-10-20T15:45:00Z","v":8023,"vw":1.687628},{"c":1.675,"h":1.685,"l":1.67,"n":48,"o":1.685,"t":"2026-10-20T16:00:00Z","v":9776,"vw":1.679416},{"c":1.675,"h":1.6788,"l":1.6601,"n":101,"o":1.6788,"t":"2026-10-20T16:15:00Z","v":48803,"vw":1.669697},{"c":1.68,"h":1.68,"l":1.6712,"n":8,"o":1.675,"t":"2026-10-20T16:30:00Z","v":1568,"vw":1.674067},{"c":1.665,"h":1.68,"l":1.66,"n":61,"o":1.6712,"t":"2026-10-20T16:45:00Z","v":14473,"vw":1.669608},{"c":1.665,"h":1.67,"l":1.66,"n":39,"o":1.66,"t":"2026-10-20T17:00:00Z","v":13431,"vw":1.664459},{"c":1.675,"h":1.68,"l":1.665,"n":75,"o":1.67,"t":"2026-10-20T17:15:00Z","v":17796,"vw":1.672061},{"c":1.67,"h":1.675,"l":1.67,"n":19,"o":1.67,"t":"2026-10-20T17:30:00Z","v":938,"vw":1.670918},{"c":1.675,"h":1.675,"l":1.66,"n":135,"o":1.675,"t":"2026-10-20T17:45:00Z","v":33040,"vw":1.669772},{"c":1.675,"h":1.68,"l":1.67,"n":46,"o":1.68,"t":"2026-10-20T18:00:00Z","v":5830,"vw":1.678098},{"c":1.675,"h":1.68,"l":1.675,"n":25,"o":1.675,"t":"2026-10-20T18:15:00Z","v":5822,"vw":1.6758},{"c":1.675,"h":1.675,"l":1.67,"n":55,"o":1.67,"t":"2026-10-20T18:30:00Z","v":7460,"vw":1.671181},{"c":1.6788,"h":1.6799,"l":1.675,"n":8,"o":1.675,"t":"2026-10-20T18:45:00Z","v":4242,"vw":1.676967},{"c":1.675,"h":1.68,"l":1.67,"n":19,"o":1.675,"t":"2026-10-20T19:00:00Z","v":6980,"vw":1.674983},{"c":1.665,"h":1.675,"l":1.66,"n":78,"o":1.67,"t":"2026-10-20T19:15:00Z","v":22217,"vw":1.667903},{"c":1.66,"h":1.67,"l":1.655,"n":220,"o":1.67,"t":"2026-10-20T19:30:00Z","v":55774,"vw":1.660215},{"c":1.655,"h":1.67,"l":1.65,"n":363,"o":1.665,"t":"2026-10-20T19:45:00Z","v":79958,"vw":1.655637},{"c":1.65,"h":1.65,"l":1.65,"n":2,"o":1.65,"t":"2026-10-20T20:00:00Z","v":16269,"vw":1.65},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-20T20:30:00Z","v":1000,"vw":1.7},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-20T21:30:00Z","v":4000,"vw":1.68},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-20T22:00:00Z","v":3000,"vw":1.68},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-10-21T11:30:00Z","v":1414,"vw":1.65},{"c":1.6678,"h":1.68,"l":1.645,"n":290,"o":1.67,"t":"2026-10-21T13:30:00Z","v":93978,"vw":1.655469},{"c":1.655,"h":1.675,"l":1.655,"n":132,"o":1.665,"t":"2026-10-21T13:45:00Z","v":121042,"vw":1.667556},{"c":1.655,"h":1.6599,"l":1.655,"n":39,"o":1.6592,"t":"2026-10-21T14:00:00Z","v":27007,"vw":1.657638},{"c":1.665,"h":1.665,"l":1.655,"n":35,"o":1.6588,"t":"2026-10-21T14:15:00Z","v":7524,"vw":1.661538},{"c":1.655,"h":1.67,"l":1.6524,"n":85,"o":1.665,"t":"2026-10-21T14:30:00Z","v":59694,"vw":1.660138},{"c":1.655,"h":1.655,"l":1.65,"n":73,"o":1.655,"t":"2026-10-21T14:45:00Z","v":36707,"vw":1.65059},{"c":1.645,"h":1.66,"l":1.645,"n":57,"o":1.655,"t":"2026-10-21T15:00:00Z","v":44577,"vw":1.65053},{"c":1.665,"h":1.665,"l":1.645,"n":99,"o":1.645,"t":"2026-10-21T15:15:00Z","v":17354,"vw":1.655651},{"c":1.665,"h":1.67,"l":1.6607,"n":30,"o":1.665,"t":"2026-10-21T15:30:00Z","v":20845,"vw":1.663036},{"c":1.665,"h":1.67,"l":1.66,"n":25,"o":1.67,"t":"2026-10-21T15:45:00Z","v":4195,"vw":1.666125},{"c":1.665,"h":1.67,"l":1.66,"n":92,"o":1.668,"t":"2026-10-21T16:00:00Z","v":37340,"vw":1.663703},{"c":1.665,"h":1.67,"l":1.66,"n":68,"o":1.665,"t":"2026-10-21T16:15:00Z","v":12971,"vw":1.666028},{"c":1.67,"h":1.675,"l":1.6515,"n":304,"o":1.665,"t":"2026-10-21T16:30:00Z","v":76350,"vw":1.662651},{"c":1.665,"h":1.67,"l":1.6601,"n":61,"o":1.67,"t":"2026-10-21T16:45:00Z","v":9217,"vw":1.665783},{"c":1.665,"h":1.665,"l":1.66,"n":64,"o":1.665,"t":"2026-10-21T17:00:00Z","v":15950,"vw":1.662952},{"c":1.665,"h":1.67,"l":1.66,"n":24,"o":1.665,"t":"2026-10-21T17:15:00Z","v":3165,"vw":1.665042},{"c":1.665,"h":1.67,"l":1.655,"n":98,"o":1.66,"t":"2026-10-21T17:30:00Z","v":28797,"vw":1.660056},{"c":1.675,"h":1.675,"l":1.66,"n":63,"o":1.67,"t":"2026-10-21T17:45:00Z","v":20999,"vw":1.667245},{"c":1.675,"h":1.685,"l":1.67,"n":115,"o":1.675,"t":"2026-10-21T18:00:00Z","v":73363,"vw":1.678782},{"c":1.675,"h":1.68,"l":1.675,"n":34,"o":1.675,"t":"2026-10-21T18:15:00Z","v":4389,"vw":1.677928},{"c":1.685,"h":1.69,"l":1.6701,"n":148,"o":1.675,"t":"2026-10-21T18:30:00Z","v":35747,"vw":1.680722},{"c":1.665,"h":1.685,"l":1.665,"n":209,"o":1.685,"t":"2026-10-21T18:45:00Z","v":79904,"vw":1.673641},{"c":1.66,"h":1.67,"l":1.65,"n":230,"o":1.66,"t":"2026-10-21T19:00:00Z","v":82179,"vw":1.661953},{"c":1.675,"h":1.675,"l":1.66,"n":392,"o":1.66,"t":"2026-10-21T19:15:00Z","v":34009,"vw":1.665954},{"c":1.675,"h":1.685,"l":1.675,"n":284,"o":1.675,"t":"2026-10-21T19:30:00Z","v":36798,"vw":1.679313},{"c":1.68,"h":1.68,"l":1.67,"n":1152,"o":1.675,"t":"2026-10-21T19:45:00Z","v":64671,"vw":1.675406},{"c":1.69,"h":1.69,"l":1.67,"n":5,"o":1.67,"t":"2026-10-21T20:00:00Z","v":6777,"vw":1.670299},{"c":1.71,"h":1.71,"l":1.71,"n":3,"o":1.71,"t":"2026-10-21T21:00:00Z","v":573,"vw":1.71},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-21T22:15:00Z","v":200,"vw":1.67},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-22T08:00:00Z","v":455,"vw":1.66},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-22T09:00:00Z","v":287,"vw":1.67},{"c":1.6103,"h":1.67,"l":1.6103,"n":6,"o":1.67,"t":"2026-10-22T11:00:00Z","v":2061,"vw":1.642309},{"c":1.605,"h":1.62,"l":1.6,"n":16,"o":1.62,"t":"2026-10-22T11:30:00Z","v":3008,"vw":1.611962},{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-10-22T11:45:00Z","v":1000,"vw":1.61},{"c":1.63,"h":1.63,"l":1.62,"n":3,"o":1.62,"t":"2026-10-22T12:15:00Z","v":453,"vw":1.625724}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.11688828046165264,"strike":3.098404006595038,"iv":2.027987531924644,"gamma":0.3898585099289304,"theta":-0.005319707685797232,"vega":0.0014346134787868205,"rho":0.00023132598708653244,"breakevenPct":97.25719552495036},{"delta":0.3,"premium":0.196330145236726,"strike":4.233287789096086,"iv":2.9711082610609694,"gamma":0.3281031130987214,"theta":-0.0085091631305824,"vega":0.0015353137096188185,"rho":0.00023355127376145293,"breakevenPct":171.75570149281057},{"delta":0.35,"premium":0.27577201001179935,"strike":5.368171571597134,"iv":3.9142289901972944,"gamma":0.2663477162685124,"theta":-0.011698618575367564,"vega":0.0016360139404508164,"rho":0.00023577656043637343,"breakevenPct":246.25420746067076},{"delta":0.4,"premium":0.35521387478687283,"strike":6.5030553540981835,"iv":4.857349719333621,"gamma":0.20459231943830333,"theta":-0.014888074020152733,"vega":0.0017367141712828144,"rho":0.00023800184711129393,"breakevenPct":320.752713428531},{"delta":0.45,"premium":0.38916570880893653,"strike":6.373779419709434,"iv":4.934006755185564,"gamma":0.20710757659145018,"theta":-0.015373481315343886,"vega":0.0018282111075595669,"rho":0.0002763456625747947,"breakevenPct":314.9046091115565},{"delta":0.5,"premium":0.25,"strike":1.933974311048911,"iv":1.8787056343975383,"gamma":0.475347707101221,"theta":-0.005919696862179094,"vega":0.0018171243567787787,"rho":0.0004520091434371431,"breakevenPct":33.986154052080444},{"delta":0.55,"premium":0.25,"strike":1.808918570430763,"iv":1.6220769691080787,"gamma":0.5658635030985112,"theta":-0.005052436610145792,"vega":0.0017737915093764402,"rho":0.0005170573521833531,"breakevenPct":26.3140227258137},{"delta":0.6,"premium":0.25,"strike":1.6838628298126155,"iv":1.3654483038186198,"gamma":0.6563792990958013,"theta":-0.0041851763581124924,"vega":0.0017304586619741019,"rho":0.0005821055609295631,"breakevenPct":18.641891399546974},{"delta":0.65,"premium":0.25,"strike":1.5588070891944676,"iv":1.1088196385291604,"gamma":0.7468950950930915,"theta":-0.003317916106079191,"vega":0.0016871258145717634,"rho":0.000647153769675773,"breakevenPct":10.969760073280234},{"delta":0.7,"premium":0.30740841791999407,"strike":1.4362128689777844,"iv":1.105309113321965,"gamma":0.7175090232185777,"theta":-0.0029309631055011815,"vega":0.0015712861009706065,"rho":0.0006668252947507436,"breakevenPct":6.970631098023224},{"delta":0.75,"premium":0.4157766951063106,"strike":1.3158036721040993,"iv":1.3264845359895507,"gamma":0.5816893910074662,"theta":-0.0029703655215254305,"vega":0.0013910840546104584,"rho":0.000646217197121577,"breakevenPct":6.231924368736812},{"delta":0.8,"premium":0.5241449722926271,"strike":1.1953944752304142,"iv":1.5476599586571362,"gamma":0.4458697587963547,"theta":-0.0030097679375496794,"vega":0.0012108820082503105,"rho":0.0006256090994924105,"breakevenPct":5.4932176394504},{"delta":0.85,"premium":0.6325132494789434,"strike":1.0749852783567295,"iv":1.7688353813247213,"gamma":0.3100501265852435,"theta":-0.003049170353573928,"vega":0.001030679961890163,"rho":0.000605001001863244,"breakevenPct":4.754510910163989},{"delta":0.9,"premium":0.8194671638392051,"strike":0.8742450906955734,"iv":2.2868005214186495,"gamma":0.18354119956765758,"theta":-0.002941139934883815,"vega":0.0007954094320331692,"rho":0.000520927587894512,"breakevenPct":3.908727272072317}],"put":[{"delta":0.1,"premium":0.375,"strike":0.753947902322561,"iv":6.348446670715489,"gamma":0.06732510227983673,"theta":-0.007522879298546914,"vega":0.0007766655199400051,"rho":-0.0003981132078253597,"breakevenPct":76.7516624341987},{"delta":0.15,"premium":0.3781162506321989,"strike":1.0039259850484394,"iv":4.747195634516842,"gamma":0.10606732281145904,"theta":-0.008620373386612713,"vega":0.0010756066241146122,"rho":-0.0005028767477665927,"breakevenPct":61.60676475973984},{"delta":0.2,"premium":0.6621387392013443,"strike":1.3617495926946068,"iv":4.651662906321139,"gamma":0.11463428235772652,"theta":-0.00868706938158746,"vega":0.0011213407009851976,"rho":-0.0007977666027812164,"breakevenPct":57.079088742744624},{"delta":0.25,"premium":0.9461612277704893,"strike":1.7195732003407738,"iv":4.556130178125436,"gamma":0.12320124190399398,"theta":-0.008753765376562205,"vega":0.0011670747778557832,"rho":-0.00109265645779584,"breakevenPct":52.551412725749415},{"delta":0.3,"premium":1.2301837163396345,"strike":2.0773968079869407,"iv":4.4605974499297325,"gamma":0.13176820145026144,"theta":-0.008820461371536952,"vega":0.0012128088547263686,"rho":-0.0013875463128104636,"breakevenPct":48.0237367087542},{"delta":0.35,"premium":1.5142062049087797,"strike":2.435220415633108,"iv":4.365064721734029,"gamma":0.1403351609965289,"theta":-0.0088871573665117,"vega":0.0012585429315969542,"rho":-0.0016824361678250874,"breakevenPct":43.496060691758984},{"delta":0.4,"premium":1.798228693477925,"strike":2.7930440232792755,"iv":4.269531993538326,"gamma":0.14890212054279636,"theta":-0.008953853361486446,"vega":0.0013042770084675396,"rho":-0.001977326022839711,"breakevenPct":38.96838467476377},{"delta":0.45,"premium":2.08225118204707,"strike":3.1508676309254424,"iv":4.173999265342623,"gamma":0.15746908008906382,"theta":-0.009020549356461191,"vega":0.0013500110853381252,"rho":-0.0022722158778543345,"breakevenPct":34.44070865776857},{"delta":0.5,"premium":2.3662736706162155,"strike":3.50869123857161,"iv":4.0784665371469195,"gamma":0.1660360396353313,"theta":-0.009087245351435938,"vega":0.0013957451622087108,"rho":-0.0025671057328689583,"breakevenPct":29.91303264077335},{"delta":0.55,"premium":2.650296159185361,"strike":3.866514846217777,"iv":3.9829338089512163,"gamma":0.17460299918159877,"theta":-0.009153941346410685,"vega":0.0014414792390792961,"rho":-0.002861995587883583,"breakevenPct":25.385356623778137},{"delta":0.6,"premium":2.9343186477545053,"strike":4.224338453863943,"iv":3.887401080755513,"gamma":0.18316995872786623,"theta":-0.009220637341385432,"vega":0.0014872133159498815,"rho":-0.003156885442898206,"breakevenPct":20.857680606782928},{"delta":0.65,"premium":3.218341136323651,"strike":4.582162061510111,"iv":3.7918683525598094,"gamma":0.1917369182741337,"theta":-0.009287333336360178,"vega":0.0015329473928204673,"rho":-0.0034517752979128296,"breakevenPct":16.330004589787706},{"delta":0.7,"premium":3.502363624892796,"strike":4.939985669156278,"iv":3.6963356243641066,"gamma":0.20030387782040115,"theta":-0.009354029331334925,"vega":0.0015786814696910527,"rho":-0.0037466651529274534,"breakevenPct":11.802328572792504},{"delta":0.75,"premium":3.984595606552761,"strike":5.489429351511537,"iv":3.0768270953247083,"gamma":0.39919479938662594,"theta":-0.0073584257848554255,"vega":0.001456979591439159,"rho":-0.004201628638018186,"breakevenPct":7.678911352222334}]},"raw":{"call":[{"delta":0.25,"premium":0.11688828046165264,"strike":3.098404006595038,"iv":2.027987531924644,"gamma":0.3898585099289304,"theta":-0.005319707685797232,"vega":0.0014346134787868205,"rho":0.00023132598708653244,"breakevenPct":97.25719552495036},{"delta":0.3,"premium":0.196330145236726,"strike":4.233287789096086,"iv":2.9711082610609694,"gamma":0.3281031130987214,"theta":-0.0085091631305824,"vega":0.0015353137096188185,"rho":0.00023355127376145293,"breakevenPct":171.75570149281057},{"delta":0.35,"premium":0.27577201001179935,"strike":5.368171571597134,"iv":3.9142289901972944,"gamma":0.2663477162685124,"theta":-0.011698618575367564,"vega":0.0016360139404508164,"rho":0.00023577656043637343,"breakevenPct":246.25420746067076},{"delta":0.4,"premium":0.35521387478687283,"strike":6.5030553540981835,"iv":4.857349719333621,"gamma":0.20459231943830333,"theta":-0.014888074020152733,"vega":0.0017367141712828144,"rho":0.00023800184711129393,"breakevenPct":320.752713428531},{"delta":0.45,"premium":0.38916570880893653,"strike":6.373779419709434,"iv":4.934006755185564,"gamma":0.20710757659145018,"theta":-0.015373481315343886,"vega":0.0018282111075595669,"rho":0.0002763456625747947,"breakevenPct":314.9046091115565},{"delta":0.5,"premium":0.25,"strike":1.933974311048911,"iv":1.8787056343975383,"gamma":0.475347707101221,"theta":-0.005919696862179094,"vega":0.0018171243567787787,"rho":0.0004520091434371431,"breakevenPct":33.986154052080444},{"delta":0.55,"premium":0.25,"strike":1.808918570430763,"iv":1.6220769691080787,"gamma":0.5658635030985112,"theta":-0.005052436610145792,"vega":0.0017737915093764402,"rho":0.0005170573521833531,"breakevenPct":26.3140227258137},{"delta":0.6,"premium":0.25,"strike":1.6838628298126155,"iv":1.3654483038186198,"gamma":0.6563792990958013,"theta":-0.0041851763581124924,"vega":0.0017304586619741019,"rho":0.0005821055609295631,"breakevenPct":18.641891399546974},{"delta":0.65,"premium":0.25,"strike":1.5588070891944676,"iv":1.1088196385291604,"gamma":0.7468950950930915,"theta":-0.003317916106079191,"vega":0.0016871258145717634,"rho":0.000647153769675773,"breakevenPct":10.969760073280234},{"delta":0.7,"premium":0.30740841791999407,"strike":1.4362128689777844,"iv":1.105309113321965,"gamma":0.7175090232185777,"theta":-0.0029309631055011815,"vega":0.0015712861009706065,"rho":0.0006668252947507436,"breakevenPct":6.970631098023224},{"delta":0.75,"premium":0.4157766951063106,"strike":1.3158036721040993,"iv":1.3264845359895507,"gamma":0.5816893910074662,"theta":-0.0029703655215254305,"vega":0.0013910840546104584,"rho":0.000646217197121577,"breakevenPct":6.231924368736812},{"delta":0.8,"premium":0.5241449722926271,"strike":1.1953944752304142,"iv":1.5476599586571362,"gamma":0.4458697587963547,"theta":-0.0030097679375496794,"vega":0.0012108820082503105,"rho":0.0006256090994924105,"breakevenPct":5.4932176394504},{"delta":0.85,"premium":0.6325132494789434,"strike":1.0749852783567295,"iv":1.7688353813247213,"gamma":0.3100501265852435,"theta":-0.003049170353573928,"vega":0.001030679961890163,"rho":0.000605001001863244,"breakevenPct":4.754510910163989},{"delta":0.9,"premium":0.8194671638392051,"strike":0.8742450906955734,"iv":2.2868005214186495,"gamma":0.18354119956765758,"theta":-0.002941139934883815,"vega":0.0007954094320331692,"rho":0.000520927587894512,"breakevenPct":3.908727272072317}],"put":[{"delta":0.1,"premium":0.375,"strike":0.753947902322561,"iv":6.348446670715489,"gamma":0.06732510227983673,"theta":-0.007522879298546914,"vega":0.0007766655199400051,"rho":-0.0003981132078253597,"breakevenPct":76.7516624341987},{"delta":0.15,"premium":0.3781162506321989,"strike":1.0039259850484394,"iv":4.747195634516842,"gamma":0.10606732281145904,"theta":-0.008620373386612713,"vega":0.0010756066241146122,"rho":-0.0005028767477665927,"breakevenPct":61.60676475973984},{"delta":0.2,"premium":0.6621387392013443,"strike":1.3617495926946068,"iv":4.651662906321139,"gamma":0.11463428235772652,"theta":-0.00868706938158746,"vega":0.0011213407009851976,"rho":-0.0007977666027812164,"breakevenPct":57.079088742744624},{"delta":0.25,"premium":0.9461612277704893,"strike":1.7195732003407738,"iv":4.556130178125436,"gamma":0.12320124190399398,"theta":-0.008753765376562205,"vega":0.0011670747778557832,"rho":-0.00109265645779584,"breakevenPct":52.551412725749415},{"delta":0.3,"premium":1.2301837163396345,"strike":2.0773968079869407,"iv":4.4605974499297325,"gamma":0.13176820145026144,"theta":-0.008820461371536952,"vega":0.0012128088547263686,"rho":-0.0013875463128104636,"breakevenPct":48.0237367087542},{"delta":0.35,"premium":1.5142062049087797,"strike":2.435220415633108,"iv":4.365064721734029,"gamma":0.1403351609965289,"theta":-0.0088871573665117,"vega":0.0012585429315969542,"rho":-0.0016824361678250874,"breakevenPct":43.496060691758984},{"delta":0.4,"premium":1.798228693477925,"strike":2.7930440232792755,"iv":4.269531993538326,"gamma":0.14890212054279636,"theta":-0.008953853361486446,"vega":0.0013042770084675396,"rho":-0.001977326022839711,"breakevenPct":38.96838467476377},{"delta":0.45,"premium":2.08225118204707,"strike":3.1508676309254424,"iv":4.173999265342623,"gamma":0.15746908008906382,"theta":-0.009020549356461191,"vega":0.0013500110853381252,"rho":-0.0022722158778543345,"breakevenPct":34.44070865776857},{"delta":0.5,"premium":2.3662736706162155,"strike":3.50869123857161,"iv":4.0784665371469195,"gamma":0.1660360396353313,"theta":-0.009087245351435938,"vega":0.0013957451622087108,"rho":-0.0025671057328689583,"breakevenPct":29.91303264077335},{"delta":0.55,"premium":2.650296159185361,"strike":3.866514846217777,"iv":3.9829338089512163,"gamma":0.17460299918159877,"theta":-0.009153941346410685,"vega":0.0014414792390792961,"rho":-0.002861995587883583,"breakevenPct":25.385356623778137},{"delta":0.6,"premium":2.9343186477545053,"strike":4.224338453863943,"iv":3.887401080755513,"gamma":0.18316995872786623,"theta":-0.009220637341385432,"vega":0.0014872133159498815,"rho":-0.003156885442898206,"breakevenPct":20.857680606782928},{"delta":0.65,"premium":3.218341136323651,"strike":4.582162061510111,"iv":3.7918683525598094,"gamma":0.1917369182741337,"theta":-0.009287333336360178,"vega":0.0015329473928204673,"rho":-0.0034517752979128296,"breakevenPct":16.330004589787706},{"delta":0.7,"premium":3.502363624892796,"strike":4.939985669156278,"iv":3.6963356243641066,"gamma":0.20030387782040115,"theta":-0.009354029331334925,"vega":0.0015786814696910527,"rho":-0.0037466651529274534,"breakevenPct":11.802328572792504},{"delta":0.75,"premium":3.984595606552761,"strike":5.489429351511537,"iv":3.0768270953247083,"gamma":0.39919479938662594,"theta":-0.0073584257848554255,"vega":0.001456979591439159,"rho":-0.004201628638018186,"breakevenPct":7.678911352222334}]}},"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"}}