{"symbol":"AIRS","url":"https://intraalpha.com/companies/AIRS","capturedAt":"2026-10-22T23:00:52.415Z","state":"ready","quote":{"symbol":"AIRS","last_price":1.23,"prev_close":1.28,"regular_close":1.25,"change":-0.05,"change_pct":-3.9063,"regular_change":-0.03,"regular_change_pct":-2.3438,"extended_change":-0.02,"extended_change_pct":-1.6,"bid":1.21,"ask":1.4,"bid_size":100,"ask_size":500,"volume":1314613,"vwap":1.20064,"open":1.265,"high":1.275,"low":1.15,"close":1.25,"trade_count":3994,"last_trade_at":"2026-10-22T21:07:19.078718356Z","last_quote_at":"2026-10-22T21:17:42.722050605Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:49.254174802-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AIRS","fetched_at":"2026-10-22T23:00:51.814825+00:00","name":"Airsculpt Technologies Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"Airsculpt Technologies Inc (AIRS) is at the forefront of the aesthetic medical technology sector, specializing in its proprietary AirSculpt® procedure, which sets a new standard for minimally invasive body contouring while prioritizing patient safety and comfort. The company is aggressively expanding its network of licensed practitioners and utilizing innovative technologies to solidify its competitive advantage in the rapidly growing non-invasive cosmetic treatment market. With rising global demand for aesthetic solutions, Airsculpt is well-positioned to capture market share and broaden its service offerings, driving robust growth and long-term value for its investors.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":92282000,"ebitda":6286000,"pe_ratio":null,"peg_ratio":null,"book_value":1.466,"dividend_per_share":null,"dividend_yield":null,"eps":-0.17,"revenue_ttm":150724000,"gross_profit_ttm":99930000,"profit_margin":-0.0779,"operating_margin_ttm":-0.0007,"return_on_assets_ttm":-0.0191,"return_on_equity_ttm":-0.12,"quarterly_earnings_growth":2,"quarterly_revenue_growth":-0.025,"analyst_target_price":4.5,"analyst_number":1,"beta":2.325,"fifty_two_week_high":12,"fifty_two_week_low":1.155,"fifty_day_ma":2.229,"two_hundred_day_ma":3.151,"shares_outstanding":72095000,"forward_pe":null,"price_to_sales":0.612,"price_to_book":1.486,"ev_to_revenue":1.376,"ev_to_ebitda":267.32},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:51.814825+00:00"},"optionObservedAt":"2026-10-22T19:49:59.401Z","bars":[{"c":1.426,"h":1.43,"l":1.425,"n":31,"o":1.43,"t":"2026-10-15T13:30:00Z","v":11213,"vw":1.42913},{"c":1.41,"h":1.429,"l":1.41,"n":43,"o":1.429,"t":"2026-10-15T13:35:00Z","v":7078,"vw":1.416507},{"c":1.426,"h":1.436,"l":1.41,"n":37,"o":1.411,"t":"2026-10-15T13:40:00Z","v":8422,"vw":1.423228},{"c":1.416,"h":1.426,"l":1.4139,"n":32,"o":1.426,"t":"2026-10-15T13:45:00Z","v":5650,"vw":1.416989},{"c":1.406,"h":1.416,"l":1.4,"n":14,"o":1.416,"t":"2026-10-15T13:50:00Z","v":3766,"vw":1.408203},{"c":1.396,"h":1.4,"l":1.38,"n":60,"o":1.4,"t":"2026-10-15T13:55:00Z","v":7440,"vw":1.390164},{"c":1.405,"h":1.405,"l":1.39,"n":27,"o":1.39,"t":"2026-10-15T14:00:00Z","v":3455,"vw":1.398071},{"c":1.405,"h":1.405,"l":1.39,"n":91,"o":1.405,"t":"2026-10-15T14:05:00Z","v":25571,"vw":1.394053},{"c":1.405,"h":1.405,"l":1.4002,"n":10,"o":1.4002,"t":"2026-10-15T14:10:00Z","v":1265,"vw":1.401969},{"c":1.395,"h":1.4,"l":1.395,"n":36,"o":1.4,"t":"2026-10-15T14:15:00Z","v":5170,"vw":1.396483},{"c":1.405,"h":1.405,"l":1.395,"n":25,"o":1.395,"t":"2026-10-15T14:20:00Z","v":1793,"vw":1.402021},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-15T14:30:00Z","v":100,"vw":1.4},{"c":1.4,"h":1.405,"l":1.4,"n":4,"o":1.4001,"t":"2026-10-15T14:35:00Z","v":2305,"vw":1.402652},{"c":1.41,"h":1.41,"l":1.41,"n":3,"o":1.41,"t":"2026-10-15T14:40:00Z","v":200,"vw":1.41},{"c":1.415,"h":1.415,"l":1.405,"n":41,"o":1.405,"t":"2026-10-15T14:45:00Z","v":4805,"vw":1.407891},{"c":1.41,"h":1.415,"l":1.41,"n":3,"o":1.415,"t":"2026-10-15T14:50:00Z","v":300,"vw":1.413333},{"c":1.415,"h":1.415,"l":1.415,"n":2,"o":1.415,"t":"2026-10-15T14:55:00Z","v":200,"vw":1.415},{"c":1.405,"h":1.4102,"l":1.405,"n":115,"o":1.4102,"t":"2026-10-15T15:00:00Z","v":11015,"vw":1.406301},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-15T15:05:00Z","v":100,"vw":1.4},{"c":1.405,"h":1.41,"l":1.4,"n":15,"o":1.4,"t":"2026-10-15T15:10:00Z","v":880,"vw":1.405},{"c":1.41,"h":1.41,"l":1.405,"n":47,"o":1.405,"t":"2026-10-15T15:15:00Z","v":4193,"vw":1.409525},{"c":1.415,"h":1.42,"l":1.405,"n":60,"o":1.405,"t":"2026-10-15T15:20:00Z","v":9298,"vw":1.408161},{"c":1.41,"h":1.415,"l":1.41,"n":52,"o":1.415,"t":"2026-10-15T15:25:00Z","v":4002,"vw":1.410267},{"c":1.4,"h":1.405,"l":1.4,"n":9,"o":1.405,"t":"2026-10-15T15:30:00Z","v":925,"vw":1.40125},{"c":1.41,"h":1.41,"l":1.405,"n":7,"o":1.405,"t":"2026-10-15T15:35:00Z","v":2750,"vw":1.406121},{"c":1.4,"h":1.41,"l":1.4,"n":8,"o":1.41,"t":"2026-10-15T15:40:00Z","v":418,"vw":1.403333},{"c":1.41,"h":1.41,"l":1.4,"n":4,"o":1.405,"t":"2026-10-15T15:45:00Z","v":1400,"vw":1.408929},{"c":1.405,"h":1.405,"l":1.405,"n":4,"o":1.405,"t":"2026-10-15T15:50:00Z","v":604,"vw":1.405},{"c":1.415,"h":1.42,"l":1.4,"n":55,"o":1.4,"t":"2026-10-15T15:55:00Z","v":32111,"vw":1.412303},{"c":1.415,"h":1.415,"l":1.415,"n":4,"o":1.415,"t":"2026-10-15T16:00:00Z","v":378,"vw":1.415},{"c":1.415,"h":1.4199,"l":1.41,"n":48,"o":1.415,"t":"2026-10-15T16:05:00Z","v":13426,"vw":1.417886},{"c":1.415,"h":1.415,"l":1.41,"n":16,"o":1.41,"t":"2026-10-15T16:10:00Z","v":3183,"vw":1.414479},{"c":1.415,"h":1.415,"l":1.41,"n":5,"o":1.415,"t":"2026-10-15T16:15:00Z","v":500,"vw":1.413},{"c":1.405,"h":1.415,"l":1.405,"n":27,"o":1.415,"t":"2026-10-15T16:20:00Z","v":4175,"vw":1.409494},{"c":1.4,"h":1.4001,"l":1.4,"n":2,"o":1.4001,"t":"2026-10-15T16:25:00Z","v":700,"vw":1.400086},{"c":1.405,"h":1.4097,"l":1.405,"n":11,"o":1.4097,"t":"2026-10-15T16:35:00Z","v":4972,"vw":1.409168},{"c":1.405,"h":1.405,"l":1.405,"n":3,"o":1.405,"t":"2026-10-15T16:40:00Z","v":793,"vw":1.405},{"c":1.4,"h":1.41,"l":1.4,"n":2,"o":1.41,"t":"2026-10-15T16:45:00Z","v":200,"vw":1.405},{"c":1.395,"h":1.4,"l":1.39,"n":19,"o":1.4,"t":"2026-10-15T16:50:00Z","v":2422,"vw":1.395207},{"c":1.4,"h":1.41,"l":1.395,"n":43,"o":1.395,"t":"2026-10-15T16:55:00Z","v":26213,"vw":1.399576},{"c":1.405,"h":1.405,"l":1.405,"n":6,"o":1.405,"t":"2026-10-15T17:00:00Z","v":3810,"vw":1.405},{"c":1.405,"h":1.41,"l":1.4,"n":8,"o":1.405,"t":"2026-10-15T17:05:00Z","v":1258,"vw":1.40534},{"c":1.39,"h":1.405,"l":1.39,"n":26,"o":1.405,"t":"2026-10-15T17:10:00Z","v":13185,"vw":1.396548},{"c":1.4,"h":1.4,"l":1.39,"n":8,"o":1.395,"t":"2026-10-15T17:15:00Z","v":1005,"vw":1.3985},{"c":1.395,"h":1.4,"l":1.395,"n":30,"o":1.395,"t":"2026-10-15T17:20:00Z","v":15318,"vw":1.399433},{"c":1.415,"h":1.42,"l":1.3999,"n":54,"o":1.4,"t":"2026-10-15T17:25:00Z","v":37622,"vw":1.417458},{"c":1.415,"h":1.415,"l":1.415,"n":19,"o":1.415,"t":"2026-10-15T17:30:00Z","v":2900,"vw":1.415},{"c":1.415,"h":1.415,"l":1.41,"n":24,"o":1.415,"t":"2026-10-15T17:35:00Z","v":1863,"vw":1.414093},{"c":1.435,"h":1.44,"l":1.415,"n":138,"o":1.415,"t":"2026-10-15T17:40:00Z","v":30099,"vw":1.424291},{"c":1.435,"h":1.435,"l":1.435,"n":10,"o":1.435,"t":"2026-10-15T17:45:00Z","v":2021,"vw":1.435},{"c":1.435,"h":1.435,"l":1.435,"n":2,"o":1.435,"t":"2026-10-15T17:50:00Z","v":300,"vw":1.435},{"c":1.425,"h":1.435,"l":1.425,"n":26,"o":1.435,"t":"2026-10-15T17:55:00Z","v":2563,"vw":1.429523},{"c":1.42,"h":1.42,"l":1.42,"n":3,"o":1.42,"t":"2026-10-15T18:00:00Z","v":136,"vw":1.42},{"c":1.415,"h":1.42,"l":1.415,"n":23,"o":1.42,"t":"2026-10-15T18:05:00Z","v":671,"vw":1.418333},{"c":1.415,"h":1.42,"l":1.41,"n":7,"o":1.42,"t":"2026-10-15T18:10:00Z","v":2363,"vw":1.416281},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-15T18:15:00Z","v":100,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":7,"o":1.41,"t":"2026-10-15T18:20:00Z","v":553,"vw":1.41},{"c":1.415,"h":1.415,"l":1.41,"n":7,"o":1.415,"t":"2026-10-15T18:25:00Z","v":478,"vw":1.41375},{"c":1.41,"h":1.41,"l":1.41,"n":3,"o":1.41,"t":"2026-10-15T18:30:00Z","v":354,"vw":1.41},{"c":1.41,"h":1.42,"l":1.41,"n":4,"o":1.42,"t":"2026-10-15T18:35:00Z","v":1208,"vw":1.419167},{"c":1.42,"h":1.42,"l":1.41,"n":6,"o":1.41,"t":"2026-10-15T18:40:00Z","v":2551,"vw":1.414032},{"c":1.4101,"h":1.415,"l":1.41,"n":7,"o":1.415,"t":"2026-10-15T18:45:00Z","v":1120,"vw":1.411873},{"c":1.415,"h":1.415,"l":1.41,"n":8,"o":1.41,"t":"2026-10-15T18:50:00Z","v":1556,"vw":1.414657},{"c":1.425,"h":1.425,"l":1.405,"n":96,"o":1.415,"t":"2026-10-15T18:55:00Z","v":7866,"vw":1.412931},{"c":1.425,"h":1.425,"l":1.425,"n":4,"o":1.425,"t":"2026-10-15T19:00:00Z","v":1700,"vw":1.425},{"c":1.42,"h":1.4201,"l":1.42,"n":4,"o":1.4201,"t":"2026-10-15T19:05:00Z","v":736,"vw":1.420086},{"c":1.425,"h":1.425,"l":1.425,"n":17,"o":1.425,"t":"2026-10-15T19:10:00Z","v":1317,"vw":1.425},{"c":1.43,"h":1.43,"l":1.422,"n":39,"o":1.425,"t":"2026-10-15T19:15:00Z","v":10440,"vw":1.423709},{"c":1.43,"h":1.43,"l":1.425,"n":23,"o":1.43,"t":"2026-10-15T19:20:00Z","v":1427,"vw":1.426071},{"c":1.43,"h":1.43,"l":1.425,"n":36,"o":1.425,"t":"2026-10-15T19:25:00Z","v":3015,"vw":1.425935},{"c":1.425,"h":1.425,"l":1.42,"n":20,"o":1.425,"t":"2026-10-15T19:30:00Z","v":3939,"vw":1.424873},{"c":1.42,"h":1.425,"l":1.42,"n":28,"o":1.42,"t":"2026-10-15T19:35:00Z","v":2242,"vw":1.420499},{"c":1.42,"h":1.425,"l":1.42,"n":29,"o":1.42,"t":"2026-10-15T19:40:00Z","v":1886,"vw":1.420291},{"c":1.4,"h":1.42,"l":1.4,"n":123,"o":1.42,"t":"2026-10-15T19:45:00Z","v":25745,"vw":1.409265},{"c":1.415,"h":1.4199,"l":1.4,"n":136,"o":1.4,"t":"2026-10-15T19:50:00Z","v":23429,"vw":1.407986},{"c":1.415,"h":1.42,"l":1.41,"n":284,"o":1.41,"t":"2026-10-15T19:55:00Z","v":27441,"vw":1.415355},{"c":1.415,"h":1.415,"l":1.415,"n":5,"o":1.415,"t":"2026-10-15T20:00:00Z","v":44434,"vw":1.415},{"c":1.415,"h":1.43,"l":1.4026,"n":35,"o":1.43,"t":"2026-10-16T13:30:00Z","v":11690,"vw":1.415622},{"c":1.42,"h":1.42,"l":1.4006,"n":11,"o":1.4006,"t":"2026-10-16T13:35:00Z","v":3427,"vw":1.416204},{"c":1.4101,"h":1.4101,"l":1.41,"n":13,"o":1.41,"t":"2026-10-16T13:40:00Z","v":700,"vw":1.41005},{"c":1.405,"h":1.41,"l":1.4001,"n":17,"o":1.41,"t":"2026-10-16T13:45:00Z","v":2646,"vw":1.402452},{"c":1.395,"h":1.4,"l":1.395,"n":20,"o":1.4,"t":"2026-10-16T13:50:00Z","v":3153,"vw":1.399465},{"c":1.395,"h":1.395,"l":1.39,"n":3,"o":1.3901,"t":"2026-10-16T13:55:00Z","v":1017,"vw":1.391955},{"c":1.395,"h":1.4,"l":1.395,"n":15,"o":1.3994,"t":"2026-10-16T14:00:00Z","v":2065,"vw":1.396938},{"c":1.395,"h":1.395,"l":1.395,"n":10,"o":1.395,"t":"2026-10-16T14:05:00Z","v":1537,"vw":1.395},{"c":1.405,"h":1.405,"l":1.395,"n":20,"o":1.4,"t":"2026-10-16T14:10:00Z","v":3529,"vw":1.400296},{"c":1.395,"h":1.405,"l":1.395,"n":26,"o":1.405,"t":"2026-10-16T14:15:00Z","v":1219,"vw":1.399246},{"c":1.4,"h":1.4,"l":1.385,"n":43,"o":1.395,"t":"2026-10-16T14:25:00Z","v":7878,"vw":1.390099},{"c":1.395,"h":1.395,"l":1.395,"n":2,"o":1.395,"t":"2026-10-16T14:30:00Z","v":1300,"vw":1.395},{"c":1.4,"h":1.4,"l":1.39,"n":7,"o":1.39,"t":"2026-10-16T14:35:00Z","v":1402,"vw":1.392857},{"c":1.385,"h":1.395,"l":1.385,"n":29,"o":1.395,"t":"2026-10-16T14:40:00Z","v":10357,"vw":1.388861},{"c":1.3801,"h":1.39,"l":1.3801,"n":9,"o":1.39,"t":"2026-10-16T14:45:00Z","v":1841,"vw":1.386211},{"c":1.39,"h":1.395,"l":1.385,"n":25,"o":1.385,"t":"2026-10-16T14:50:00Z","v":2746,"vw":1.390082},{"c":1.385,"h":1.39,"l":1.38,"n":19,"o":1.39,"t":"2026-10-16T14:55:00Z","v":1121,"vw":1.382649},{"c":1.385,"h":1.385,"l":1.385,"n":2,"o":1.385,"t":"2026-10-16T15:00:00Z","v":200,"vw":1.385},{"c":1.38,"h":1.38,"l":1.38,"n":13,"o":1.38,"t":"2026-10-16T15:05:00Z","v":2676,"vw":1.38},{"c":1.375,"h":1.375,"l":1.375,"n":5,"o":1.375,"t":"2026-10-16T15:10:00Z","v":114,"vw":1.375},{"c":1.3601,"h":1.37,"l":1.36,"n":33,"o":1.37,"t":"2026-10-16T15:15:00Z","v":8990,"vw":1.362807},{"c":1.37,"h":1.37,"l":1.36,"n":28,"o":1.37,"t":"2026-10-16T15:20:00Z","v":12884,"vw":1.369799},{"c":1.375,"h":1.375,"l":1.375,"n":2,"o":1.375,"t":"2026-10-16T15:30:00Z","v":532,"vw":1.375},{"c":1.3712,"h":1.3712,"l":1.37,"n":5,"o":1.37,"t":"2026-10-16T15:35:00Z","v":414,"vw":1.3706},{"c":1.375,"h":1.375,"l":1.375,"n":5,"o":1.375,"t":"2026-10-16T15:40:00Z","v":278,"vw":1.375},{"c":1.37,"h":1.37,"l":1.37,"n":12,"o":1.37,"t":"2026-10-16T15:45:00Z","v":440,"vw":1.37},{"c":1.365,"h":1.37,"l":1.365,"n":40,"o":1.37,"t":"2026-10-16T15:50:00Z","v":8431,"vw":1.368365},{"c":1.365,"h":1.365,"l":1.365,"n":11,"o":1.365,"t":"2026-10-16T15:55:00Z","v":6133,"vw":1.365},{"c":1.365,"h":1.366,"l":1.36,"n":17,"o":1.36,"t":"2026-10-16T16:00:00Z","v":5646,"vw":1.36153},{"c":1.365,"h":1.365,"l":1.365,"n":3,"o":1.365,"t":"2026-10-16T16:05:00Z","v":240,"vw":1.365},{"c":1.36,"h":1.365,"l":1.36,"n":16,"o":1.365,"t":"2026-10-16T16:10:00Z","v":1051,"vw":1.361429},{"c":1.365,"h":1.365,"l":1.35,"n":32,"o":1.35,"t":"2026-10-16T16:20:00Z","v":15082,"vw":1.360446},{"c":1.365,"h":1.365,"l":1.365,"n":6,"o":1.365,"t":"2026-10-16T16:25:00Z","v":477,"vw":1.365},{"c":1.365,"h":1.365,"l":1.365,"n":9,"o":1.365,"t":"2026-10-16T16:30:00Z","v":1000,"vw":1.365},{"c":1.355,"h":1.361,"l":1.35,"n":43,"o":1.36,"t":"2026-10-16T16:35:00Z","v":21610,"vw":1.351424},{"c":1.355,"h":1.36,"l":1.35,"n":16,"o":1.355,"t":"2026-10-16T16:40:00Z","v":6287,"vw":1.355192},{"c":1.346,"h":1.35,"l":1.345,"n":56,"o":1.35,"t":"2026-10-16T16:45:00Z","v":20694,"vw":1.348369},{"c":1.345,"h":1.345,"l":1.345,"n":4,"o":1.345,"t":"2026-10-16T16:50:00Z","v":472,"vw":1.345},{"c":1.345,"h":1.345,"l":1.3438,"n":4,"o":1.3438,"t":"2026-10-16T16:55:00Z","v":515,"vw":1.344767},{"c":1.345,"h":1.35,"l":1.34,"n":24,"o":1.35,"t":"2026-10-16T17:00:00Z","v":12584,"vw":1.348674},{"c":1.33,"h":1.34,"l":1.33,"n":25,"o":1.34,"t":"2026-10-16T17:05:00Z","v":7316,"vw":1.339789},{"c":1.335,"h":1.34,"l":1.335,"n":25,"o":1.335,"t":"2026-10-16T17:10:00Z","v":11901,"vw":1.338989},{"c":1.316,"h":1.33,"l":1.3,"n":176,"o":1.33,"t":"2026-10-16T17:15:00Z","v":114678,"vw":1.303551},{"c":1.3199,"h":1.32,"l":1.3107,"n":60,"o":1.312,"t":"2026-10-16T17:20:00Z","v":27637,"vw":1.316239},{"c":1.3197,"h":1.3197,"l":1.311,"n":43,"o":1.315,"t":"2026-10-16T17:25:00Z","v":40071,"vw":1.313127},{"c":1.325,"h":1.325,"l":1.315,"n":76,"o":1.315,"t":"2026-10-16T17:30:00Z","v":8861,"vw":1.320825},{"c":1.32,"h":1.3299,"l":1.32,"n":15,"o":1.325,"t":"2026-10-16T17:35:00Z","v":1316,"vw":1.324614},{"c":1.325,"h":1.33,"l":1.32,"n":29,"o":1.325,"t":"2026-10-16T17:40:00Z","v":21974,"vw":1.329326},{"c":1.315,"h":1.325,"l":1.315,"n":57,"o":1.325,"t":"2026-10-16T17:45:00Z","v":7794,"vw":1.319732},{"c":1.31,"h":1.31,"l":1.31,"n":4,"o":1.31,"t":"2026-10-16T17:50:00Z","v":324,"vw":1.31},{"c":1.31,"h":1.315,"l":1.31,"n":6,"o":1.315,"t":"2026-10-16T17:55:00Z","v":860,"vw":1.314167},{"c":1.305,"h":1.31,"l":1.305,"n":22,"o":1.31,"t":"2026-10-16T18:00:00Z","v":2949,"vw":1.309744},{"c":1.305,"h":1.305,"l":1.305,"n":4,"o":1.305,"t":"2026-10-16T18:05:00Z","v":107,"vw":1.305},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-10-16T18:20:00Z","v":200,"vw":1.3},{"c":1.305,"h":1.305,"l":1.305,"n":1,"o":1.305,"t":"2026-10-16T18:25:00Z","v":100,"vw":1.305},{"c":1.305,"h":1.305,"l":1.3,"n":16,"o":1.3,"t":"2026-10-16T18:40:00Z","v":1721,"vw":1.301935},{"c":1.295,"h":1.3,"l":1.295,"n":45,"o":1.3,"t":"2026-10-16T18:50:00Z","v":3885,"vw":1.296892},{"c":1.29,"h":1.2902,"l":1.29,"n":14,"o":1.2902,"t":"2026-10-16T18:55:00Z","v":2146,"vw":1.290102},{"c":1.2902,"h":1.295,"l":1.29,"n":22,"o":1.29,"t":"2026-10-16T19:00:00Z","v":2083,"vw":1.292267},{"c":1.28,"h":1.29,"l":1.28,"n":65,"o":1.29,"t":"2026-10-16T19:05:00Z","v":55569,"vw":1.283957},{"c":1.2601,"h":1.29,"l":1.25,"n":151,"o":1.285,"t":"2026-10-16T19:10:00Z","v":121648,"vw":1.26691},{"c":1.2533,"h":1.275,"l":1.2533,"n":115,"o":1.27,"t":"2026-10-16T19:15:00Z","v":21576,"vw":1.268467},{"c":1.265,"h":1.2699,"l":1.255,"n":89,"o":1.26,"t":"2026-10-16T19:20:00Z","v":22707,"vw":1.259794},{"c":1.265,"h":1.2675,"l":1.265,"n":32,"o":1.2675,"t":"2026-10-16T19:25:00Z","v":4423,"vw":1.265475},{"c":1.265,"h":1.2695,"l":1.265,"n":17,"o":1.2695,"t":"2026-10-16T19:30:00Z","v":3144,"vw":1.267455},{"c":1.265,"h":1.265,"l":1.26,"n":20,"o":1.265,"t":"2026-10-16T19:35:00Z","v":2769,"vw":1.260392},{"c":1.26,"h":1.26,"l":1.255,"n":150,"o":1.26,"t":"2026-10-16T19:40:00Z","v":27218,"vw":1.258403},{"c":1.255,"h":1.3,"l":1.24,"n":690,"o":1.265,"t":"2026-10-16T19:45:00Z","v":206682,"vw":1.259254},{"c":1.255,"h":1.26,"l":1.25,"n":137,"o":1.255,"t":"2026-10-16T19:50:00Z","v":18468,"vw":1.254355},{"c":1.275,"h":1.28,"l":1.24,"n":591,"o":1.255,"t":"2026-10-16T19:55:00Z","v":168104,"vw":1.262092},{"c":1.275,"h":1.275,"l":1.275,"n":3,"o":1.275,"t":"2026-10-16T20:00:00Z","v":40684,"vw":1.275},{"c":1.3,"h":1.3,"l":1.28,"n":13,"o":1.28,"t":"2026-10-16T20:35:00Z","v":1128,"vw":1.295726},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-16T21:00:00Z","v":200,"vw":1.31},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-16T21:45:00Z","v":1438,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-16T21:50:00Z","v":562,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-16T22:15:00Z","v":1000,"vw":1.3},{"c":1.31,"h":1.31,"l":1.31,"n":15,"o":1.31,"t":"2026-10-16T23:45:00Z","v":500,"vw":1.31},{"c":1.4293,"h":1.4293,"l":1.4293,"n":3,"o":1.4293,"t":"2026-10-16T23:50:00Z","v":764,"vw":1.4293},{"c":1.35,"h":1.39,"l":1.35,"n":3,"o":1.39,"t":"2026-10-19T11:00:00Z","v":3000,"vw":1.363333},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-19T12:35:00Z","v":550,"vw":1.39},{"c":1.3522,"h":1.3522,"l":1.3522,"n":1,"o":1.3522,"t":"2026-10-19T12:45:00Z","v":192,"vw":1.3522},{"c":1.295,"h":1.31,"l":1.295,"n":20,"o":1.31,"t":"2026-10-19T13:30:00Z","v":5526,"vw":1.307469},{"c":1.305,"h":1.3099,"l":1.305,"n":13,"o":1.3099,"t":"2026-10-19T13:35:00Z","v":3062,"vw":1.30715},{"c":1.3011,"h":1.305,"l":1.3011,"n":5,"o":1.305,"t":"2026-10-19T13:40:00Z","v":402,"vw":1.302464},{"c":1.291,"h":1.3,"l":1.285,"n":42,"o":1.3,"t":"2026-10-19T13:45:00Z","v":7330,"vw":1.292323},{"c":1.286,"h":1.291,"l":1.286,"n":9,"o":1.291,"t":"2026-10-19T13:50:00Z","v":4380,"vw":1.290365},{"c":1.275,"h":1.286,"l":1.275,"n":16,"o":1.286,"t":"2026-10-19T13:55:00Z","v":2141,"vw":1.283791},{"c":1.255,"h":1.27,"l":1.25,"n":42,"o":1.27,"t":"2026-10-19T14:00:00Z","v":15078,"vw":1.257997},{"c":1.275,"h":1.275,"l":1.255,"n":84,"o":1.255,"t":"2026-10-19T14:05:00Z","v":13973,"vw":1.261716},{"c":1.285,"h":1.285,"l":1.275,"n":38,"o":1.28,"t":"2026-10-19T14:10:00Z","v":3238,"vw":1.277759},{"c":1.305,"h":1.31,"l":1.29,"n":55,"o":1.29,"t":"2026-10-19T14:15:00Z","v":26339,"vw":1.303802},{"c":1.3,"h":1.305,"l":1.29,"n":43,"o":1.305,"t":"2026-10-19T14:20:00Z","v":8146,"vw":1.299164},{"c":1.295,"h":1.295,"l":1.29,"n":36,"o":1.295,"t":"2026-10-19T14:25:00Z","v":6455,"vw":1.293398},{"c":1.285,"h":1.295,"l":1.285,"n":45,"o":1.295,"t":"2026-10-19T14:30:00Z","v":5482,"vw":1.287018},{"c":1.29,"h":1.29,"l":1.285,"n":6,"o":1.285,"t":"2026-10-19T14:35:00Z","v":407,"vw":1.286548},{"c":1.285,"h":1.285,"l":1.2801,"n":11,"o":1.285,"t":"2026-10-19T14:40:00Z","v":1479,"vw":1.2829},{"c":1.285,"h":1.295,"l":1.285,"n":23,"o":1.29,"t":"2026-10-19T14:45:00Z","v":2020,"vw":1.289211},{"c":1.275,"h":1.29,"l":1.275,"n":32,"o":1.285,"t":"2026-10-19T14:50:00Z","v":2514,"vw":1.280961},{"c":1.275,"h":1.28,"l":1.27,"n":24,"o":1.275,"t":"2026-10-19T14:55:00Z","v":2143,"vw":1.272359},{"c":1.275,"h":1.275,"l":1.2701,"n":3,"o":1.2701,"t":"2026-10-19T15:00:00Z","v":1120,"vw":1.272327},{"c":1.275,"h":1.2799,"l":1.27,"n":16,"o":1.27,"t":"2026-10-19T15:05:00Z","v":3255,"vw":1.275355},{"c":1.28,"h":1.28,"l":1.275,"n":15,"o":1.275,"t":"2026-10-19T15:10:00Z","v":894,"vw":1.277313},{"c":1.275,"h":1.275,"l":1.275,"n":5,"o":1.275,"t":"2026-10-19T15:15:00Z","v":643,"vw":1.275},{"c":1.275,"h":1.275,"l":1.275,"n":2,"o":1.275,"t":"2026-10-19T15:20:00Z","v":110,"vw":1.275},{"c":1.285,"h":1.29,"l":1.28,"n":69,"o":1.28,"t":"2026-10-19T15:25:00Z","v":6255,"vw":1.283144},{"c":1.2701,"h":1.29,"l":1.27,"n":25,"o":1.2801,"t":"2026-10-19T15:30:00Z","v":7232,"vw":1.279388},{"c":1.275,"h":1.275,"l":1.2701,"n":12,"o":1.2701,"t":"2026-10-19T15:35:00Z","v":2508,"vw":1.273824},{"c":1.28,"h":1.285,"l":1.275,"n":49,"o":1.28,"t":"2026-10-19T15:40:00Z","v":10571,"vw":1.279463},{"c":1.29,"h":1.29,"l":1.285,"n":9,"o":1.29,"t":"2026-10-19T15:45:00Z","v":1210,"vw":1.2875},{"c":1.285,"h":1.29,"l":1.28,"n":16,"o":1.2805,"t":"2026-10-19T15:50:00Z","v":3375,"vw":1.283304},{"c":1.285,"h":1.29,"l":1.28,"n":7,"o":1.285,"t":"2026-10-19T15:55:00Z","v":2019,"vw":1.28228},{"c":1.28,"h":1.28,"l":1.27,"n":28,"o":1.28,"t":"2026-10-19T16:00:00Z","v":11167,"vw":1.278865},{"c":1.2701,"h":1.275,"l":1.27,"n":28,"o":1.2701,"t":"2026-10-19T16:05:00Z","v":10314,"vw":1.274284},{"c":1.28,"h":1.28,"l":1.275,"n":31,"o":1.275,"t":"2026-10-19T16:10:00Z","v":11505,"vw":1.279026},{"c":1.28,"h":1.28,"l":1.27,"n":14,"o":1.28,"t":"2026-10-19T16:15:00Z","v":3710,"vw":1.27407},{"c":1.28,"h":1.28,"l":1.2701,"n":13,"o":1.275,"t":"2026-10-19T16:20:00Z","v":1717,"vw":1.274747},{"c":1.27,"h":1.275,"l":1.27,"n":22,"o":1.275,"t":"2026-10-19T16:25:00Z","v":903,"vw":1.271},{"c":1.275,"h":1.275,"l":1.275,"n":4,"o":1.275,"t":"2026-10-19T16:30:00Z","v":500,"vw":1.275},{"c":1.275,"h":1.275,"l":1.275,"n":2,"o":1.275,"t":"2026-10-19T16:35:00Z","v":700,"vw":1.275},{"c":1.2688,"h":1.275,"l":1.2688,"n":24,"o":1.275,"t":"2026-10-19T16:40:00Z","v":1492,"vw":1.270511},{"c":1.26,"h":1.27,"l":1.26,"n":44,"o":1.265,"t":"2026-10-19T16:45:00Z","v":9526,"vw":1.266935},{"c":1.265,"h":1.268,"l":1.2601,"n":16,"o":1.268,"t":"2026-10-19T16:50:00Z","v":11618,"vw":1.263503},{"c":1.26,"h":1.27,"l":1.26,"n":21,"o":1.27,"t":"2026-10-19T16:55:00Z","v":8339,"vw":1.262341},{"c":1.255,"h":1.265,"l":1.255,"n":61,"o":1.265,"t":"2026-10-19T17:00:00Z","v":20470,"vw":1.259896},{"c":1.245,"h":1.2504,"l":1.245,"n":48,"o":1.25,"t":"2026-10-19T17:05:00Z","v":21197,"vw":1.249466},{"c":1.25,"h":1.25,"l":1.245,"n":7,"o":1.25,"t":"2026-10-19T17:10:00Z","v":600,"vw":1.249},{"c":1.2301,"h":1.25,"l":1.23,"n":82,"o":1.25,"t":"2026-10-19T17:15:00Z","v":66559,"vw":1.239196},{"c":1.215,"h":1.23,"l":1.205,"n":154,"o":1.23,"t":"2026-10-19T17:20:00Z","v":76817,"vw":1.217284},{"c":1.205,"h":1.22,"l":1.2032,"n":81,"o":1.2198,"t":"2026-10-19T17:25:00Z","v":40681,"vw":1.210478},{"c":1.195,"h":1.21,"l":1.19,"n":77,"o":1.21,"t":"2026-10-19T17:30:00Z","v":48839,"vw":1.199476},{"c":1.2,"h":1.21,"l":1.195,"n":59,"o":1.195,"t":"2026-10-19T17:35:00Z","v":10685,"vw":1.200296},{"c":1.195,"h":1.195,"l":1.18,"n":65,"o":1.195,"t":"2026-10-19T17:40:00Z","v":47143,"vw":1.18718},{"c":1.19,"h":1.195,"l":1.18,"n":54,"o":1.1935,"t":"2026-10-19T17:45:00Z","v":28146,"vw":1.188324},{"c":1.185,"h":1.195,"l":1.185,"n":90,"o":1.19,"t":"2026-10-19T17:50:00Z","v":58241,"vw":1.190807},{"c":1.19,"h":1.19,"l":1.185,"n":38,"o":1.185,"t":"2026-10-19T17:55:00Z","v":10173,"vw":1.188637},{"c":1.195,"h":1.195,"l":1.19,"n":29,"o":1.19,"t":"2026-10-19T18:00:00Z","v":2749,"vw":1.192599},{"c":1.175,"h":1.195,"l":1.175,"n":40,"o":1.195,"t":"2026-10-19T18:05:00Z","v":9123,"vw":1.187398},{"c":1.175,"h":1.175,"l":1.175,"n":4,"o":1.175,"t":"2026-10-19T18:10:00Z","v":929,"vw":1.175},{"c":1.18,"h":1.18,"l":1.175,"n":15,"o":1.18,"t":"2026-10-19T18:15:00Z","v":1828,"vw":1.17775},{"c":1.18,"h":1.18,"l":1.18,"n":3,"o":1.18,"t":"2026-10-19T18:20:00Z","v":300,"vw":1.18},{"c":1.18,"h":1.18,"l":1.175,"n":13,"o":1.18,"t":"2026-10-19T18:25:00Z","v":598,"vw":1.178},{"c":1.18,"h":1.18,"l":1.175,"n":9,"o":1.18,"t":"2026-10-19T18:30:00Z","v":437,"vw":1.17875},{"c":1.17,"h":1.18,"l":1.17,"n":49,"o":1.175,"t":"2026-10-19T18:35:00Z","v":14036,"vw":1.170298},{"c":1.18,"h":1.18,"l":1.155,"n":131,"o":1.16,"t":"2026-10-19T18:40:00Z","v":124472,"vw":1.168711},{"c":1.18,"h":1.18,"l":1.1705,"n":23,"o":1.175,"t":"2026-10-19T18:45:00Z","v":4859,"vw":1.175311},{"c":1.175,"h":1.18,"l":1.17,"n":65,"o":1.18,"t":"2026-10-19T18:50:00Z","v":52069,"vw":1.172812},{"c":1.175,"h":1.18,"l":1.175,"n":33,"o":1.175,"t":"2026-10-19T18:55:00Z","v":8224,"vw":1.175427},{"c":1.175,"h":1.18,"l":1.175,"n":64,"o":1.175,"t":"2026-10-19T19:00:00Z","v":10802,"vw":1.177012},{"c":1.18,"h":1.18,"l":1.175,"n":54,"o":1.18,"t":"2026-10-19T19:05:00Z","v":7279,"vw":1.177775},{"c":1.18,"h":1.185,"l":1.165,"n":154,"o":1.175,"t":"2026-10-19T19:10:00Z","v":32272,"vw":1.171018},{"c":1.2,"h":1.2,"l":1.18,"n":25,"o":1.18,"t":"2026-10-19T19:15:00Z","v":3220,"vw":1.191333},{"c":1.195,"h":1.2,"l":1.195,"n":23,"o":1.2,"t":"2026-10-19T19:20:00Z","v":2130,"vw":1.196667},{"c":1.2,"h":1.2,"l":1.1912,"n":7,"o":1.195,"t":"2026-10-19T19:25:00Z","v":766,"vw":1.194206},{"c":1.195,"h":1.2,"l":1.19,"n":22,"o":1.2,"t":"2026-10-19T19:30:00Z","v":1704,"vw":1.19839},{"c":1.225,"h":1.225,"l":1.19,"n":235,"o":1.2,"t":"2026-10-19T19:35:00Z","v":95616,"vw":1.213522},{"c":1.225,"h":1.23,"l":1.2212,"n":46,"o":1.225,"t":"2026-10-19T19:40:00Z","v":4513,"vw":1.225331},{"c":1.225,"h":1.23,"l":1.225,"n":77,"o":1.23,"t":"2026-10-19T19:45:00Z","v":6982,"vw":1.225793},{"c":1.25,"h":1.25,"l":1.22,"n":269,"o":1.22,"t":"2026-10-19T19:50:00Z","v":92807,"vw":1.240614},{"c":1.245,"h":1.255,"l":1.24,"n":440,"o":1.245,"t":"2026-10-19T19:55:00Z","v":42420,"vw":1.24701},{"c":1.245,"h":1.245,"l":1.245,"n":1,"o":1.245,"t":"2026-10-19T20:00:00Z","v":20713,"vw":1.245},{"c":1.2523,"h":1.26,"l":1.2308,"n":67,"o":1.26,"t":"2026-10-20T13:30:00Z","v":9795,"vw":1.245233},{"c":1.245,"h":1.25,"l":1.245,"n":11,"o":1.25,"t":"2026-10-20T13:35:00Z","v":4485,"vw":1.245568},{"c":1.215,"h":1.24,"l":1.2105,"n":70,"o":1.24,"t":"2026-10-20T13:40:00Z","v":12358,"vw":1.225361},{"c":1.22,"h":1.22,"l":1.21,"n":57,"o":1.21,"t":"2026-10-20T13:45:00Z","v":3295,"vw":1.212069},{"c":1.24,"h":1.24,"l":1.225,"n":31,"o":1.225,"t":"2026-10-20T13:50:00Z","v":4873,"vw":1.228668},{"c":1.24,"h":1.24,"l":1.235,"n":46,"o":1.235,"t":"2026-10-20T13:55:00Z","v":2610,"vw":1.238927},{"c":1.24,"h":1.24,"l":1.235,"n":19,"o":1.24,"t":"2026-10-20T14:00:00Z","v":1306,"vw":1.239459},{"c":1.26,"h":1.26,"l":1.24,"n":66,"o":1.24,"t":"2026-10-20T14:05:00Z","v":5520,"vw":1.249482},{"c":1.265,"h":1.265,"l":1.25,"n":96,"o":1.25,"t":"2026-10-20T14:10:00Z","v":10212,"vw":1.252402},{"c":1.265,"h":1.265,"l":1.265,"n":6,"o":1.265,"t":"2026-10-20T14:15:00Z","v":426,"vw":1.265},{"c":1.285,"h":1.285,"l":1.27,"n":32,"o":1.27,"t":"2026-10-20T14:20:00Z","v":14365,"vw":1.279889},{"c":1.305,"h":1.305,"l":1.285,"n":33,"o":1.285,"t":"2026-10-20T14:25:00Z","v":13571,"vw":1.287798},{"c":1.305,"h":1.31,"l":1.305,"n":21,"o":1.31,"t":"2026-10-20T14:30:00Z","v":3084,"vw":1.308307},{"c":1.305,"h":1.305,"l":1.305,"n":6,"o":1.305,"t":"2026-10-20T14:35:00Z","v":1552,"vw":1.305},{"c":1.3,"h":1.31,"l":1.3,"n":72,"o":1.305,"t":"2026-10-20T14:40:00Z","v":22086,"vw":1.304993},{"c":1.295,"h":1.305,"l":1.295,"n":45,"o":1.305,"t":"2026-10-20T14:45:00Z","v":2180,"vw":1.300874},{"c":1.3,"h":1.3,"l":1.3,"n":11,"o":1.3,"t":"2026-10-20T14:50:00Z","v":1548,"vw":1.3},{"c":1.3,"h":1.3,"l":1.295,"n":8,"o":1.295,"t":"2026-10-20T14:55:00Z","v":661,"vw":1.2975},{"c":1.305,"h":1.305,"l":1.295,"n":39,"o":1.295,"t":"2026-10-20T15:00:00Z","v":5080,"vw":1.300059},{"c":1.31,"h":1.31,"l":1.3,"n":76,"o":1.3,"t":"2026-10-20T15:05:00Z","v":10729,"vw":1.302644},{"c":1.3,"h":1.31,"l":1.3,"n":82,"o":1.31,"t":"2026-10-20T15:10:00Z","v":8173,"vw":1.303237},{"c":1.3,"h":1.3,"l":1.295,"n":14,"o":1.295,"t":"2026-10-20T15:15:00Z","v":1626,"vw":1.299092},{"c":1.305,"h":1.31,"l":1.3,"n":10,"o":1.3,"t":"2026-10-20T15:20:00Z","v":1219,"vw":1.304375},{"c":1.3,"h":1.305,"l":1.3,"n":32,"o":1.305,"t":"2026-10-20T15:30:00Z","v":3200,"vw":1.301467},{"c":1.3,"h":1.3087,"l":1.3,"n":52,"o":1.3087,"t":"2026-10-20T15:35:00Z","v":12632,"vw":1.302321},{"c":1.305,"h":1.305,"l":1.3,"n":7,"o":1.3,"t":"2026-10-20T15:40:00Z","v":518,"vw":1.304},{"c":1.305,"h":1.31,"l":1.305,"n":3,"o":1.31,"t":"2026-10-20T15:45:00Z","v":210,"vw":1.3075},{"c":1.31,"h":1.31,"l":1.305,"n":36,"o":1.3089,"t":"2026-10-20T15:50:00Z","v":3022,"vw":1.307918},{"c":1.3001,"h":1.315,"l":1.3001,"n":40,"o":1.315,"t":"2026-10-20T16:00:00Z","v":4498,"vw":1.309237},{"c":1.305,"h":1.305,"l":1.305,"n":4,"o":1.305,"t":"2026-10-20T16:05:00Z","v":4804,"vw":1.305},{"c":1.31,"h":1.315,"l":1.305,"n":87,"o":1.305,"t":"2026-10-20T16:10:00Z","v":6660,"vw":1.309787},{"c":1.335,"h":1.34,"l":1.32,"n":240,"o":1.32,"t":"2026-10-20T16:15:00Z","v":25776,"vw":1.332034},{"c":1.335,"h":1.335,"l":1.335,"n":7,"o":1.335,"t":"2026-10-20T16:20:00Z","v":306,"vw":1.335},{"c":1.335,"h":1.34,"l":1.335,"n":63,"o":1.335,"t":"2026-10-20T16:25:00Z","v":3992,"vw":1.338766},{"c":1.345,"h":1.3498,"l":1.335,"n":68,"o":1.335,"t":"2026-10-20T16:30:00Z","v":4230,"vw":1.342897},{"c":1.3399,"h":1.34,"l":1.335,"n":27,"o":1.34,"t":"2026-10-20T16:35:00Z","v":3963,"vw":1.33984},{"c":1.33,"h":1.335,"l":1.33,"n":5,"o":1.335,"t":"2026-10-20T16:40:00Z","v":701,"vw":1.333333},{"c":1.33,"h":1.335,"l":1.33,"n":4,"o":1.335,"t":"2026-10-20T16:45:00Z","v":302,"vw":1.331667},{"c":1.3316,"h":1.335,"l":1.33,"n":12,"o":1.335,"t":"2026-10-20T16:50:00Z","v":1775,"vw":1.332546},{"c":1.335,"h":1.335,"l":1.33,"n":3,"o":1.33,"t":"2026-10-20T16:55:00Z","v":250,"vw":1.3325},{"c":1.335,"h":1.34,"l":1.33,"n":16,"o":1.335,"t":"2026-10-20T17:00:00Z","v":3248,"vw":1.335647},{"c":1.335,"h":1.335,"l":1.335,"n":3,"o":1.335,"t":"2026-10-20T17:05:00Z","v":300,"vw":1.335},{"c":1.335,"h":1.335,"l":1.335,"n":17,"o":1.335,"t":"2026-10-20T17:10:00Z","v":1603,"vw":1.335},{"c":1.35,"h":1.35,"l":1.335,"n":17,"o":1.335,"t":"2026-10-20T17:15:00Z","v":1512,"vw":1.343436},{"c":1.34,"h":1.35,"l":1.34,"n":54,"o":1.35,"t":"2026-10-20T17:20:00Z","v":4660,"vw":1.349007},{"c":1.335,"h":1.345,"l":1.32,"n":148,"o":1.345,"t":"2026-10-20T17:25:00Z","v":78678,"vw":1.33035},{"c":1.335,"h":1.335,"l":1.335,"n":12,"o":1.335,"t":"2026-10-20T17:30:00Z","v":3400,"vw":1.335},{"c":1.335,"h":1.335,"l":1.335,"n":13,"o":1.335,"t":"2026-10-20T17:35:00Z","v":2179,"vw":1.335},{"c":1.335,"h":1.34,"l":1.33,"n":18,"o":1.335,"t":"2026-10-20T17:40:00Z","v":2750,"vw":1.334781},{"c":1.335,"h":1.335,"l":1.335,"n":5,"o":1.335,"t":"2026-10-20T17:45:00Z","v":410,"vw":1.335},{"c":1.335,"h":1.335,"l":1.33,"n":8,"o":1.33,"t":"2026-10-20T17:50:00Z","v":5900,"vw":1.334822},{"c":1.33,"h":1.335,"l":1.33,"n":12,"o":1.33,"t":"2026-10-20T17:55:00Z","v":1041,"vw":1.332778},{"c":1.335,"h":1.34,"l":1.33,"n":34,"o":1.335,"t":"2026-10-20T18:00:00Z","v":14157,"vw":1.336768},{"c":1.33,"h":1.3401,"l":1.33,"n":37,"o":1.335,"t":"2026-10-20T18:05:00Z","v":14697,"vw":1.337623},{"c":1.33,"h":1.33,"l":1.33,"n":12,"o":1.33,"t":"2026-10-20T18:10:00Z","v":1003,"vw":1.33},{"c":1.335,"h":1.335,"l":1.33,"n":5,"o":1.33,"t":"2026-10-20T18:20:00Z","v":212,"vw":1.3325},{"c":1.33,"h":1.33,"l":1.325,"n":107,"o":1.33,"t":"2026-10-20T18:25:00Z","v":6921,"vw":1.32861},{"c":1.325,"h":1.33,"l":1.325,"n":9,"o":1.33,"t":"2026-10-20T18:30:00Z","v":1620,"vw":1.328333},{"c":1.32,"h":1.325,"l":1.315,"n":59,"o":1.325,"t":"2026-10-20T18:35:00Z","v":7497,"vw":1.322855},{"c":1.315,"h":1.32,"l":1.315,"n":17,"o":1.315,"t":"2026-10-20T18:40:00Z","v":15094,"vw":1.315034},{"c":1.325,"h":1.325,"l":1.32,"n":55,"o":1.32,"t":"2026-10-20T18:45:00Z","v":7063,"vw":1.320563},{"c":1.335,"h":1.335,"l":1.33,"n":56,"o":1.33,"t":"2026-10-20T18:50:00Z","v":5678,"vw":1.330106},{"c":1.335,"h":1.335,"l":1.33,"n":11,"o":1.3314,"t":"2026-10-20T18:55:00Z","v":2522,"vw":1.334456},{"c":1.33,"h":1.335,"l":1.325,"n":37,"o":1.335,"t":"2026-10-20T19:00:00Z","v":14075,"vw":1.331439},{"c":1.325,"h":1.325,"l":1.325,"n":8,"o":1.325,"t":"2026-10-20T19:05:00Z","v":736,"vw":1.325},{"c":1.325,"h":1.325,"l":1.325,"n":3,"o":1.325,"t":"2026-10-20T19:10:00Z","v":202,"vw":1.325},{"c":1.325,"h":1.325,"l":1.32,"n":12,"o":1.325,"t":"2026-10-20T19:15:00Z","v":1874,"vw":1.324375},{"c":1.325,"h":1.336,"l":1.325,"n":203,"o":1.325,"t":"2026-10-20T19:20:00Z","v":9411,"vw":1.33009},{"c":1.325,"h":1.33,"l":1.325,"n":7,"o":1.325,"t":"2026-10-20T19:25:00Z","v":3365,"vw":1.325156},{"c":1.3299,"h":1.33,"l":1.325,"n":19,"o":1.325,"t":"2026-10-20T19:30:00Z","v":4513,"vw":1.326686},{"c":1.335,"h":1.335,"l":1.325,"n":261,"o":1.33,"t":"2026-10-20T19:35:00Z","v":26811,"vw":1.333555},{"c":1.345,"h":1.345,"l":1.335,"n":151,"o":1.34,"t":"2026-10-20T19:40:00Z","v":18640,"vw":1.341203},{"c":1.315,"h":1.345,"l":1.31,"n":99,"o":1.345,"t":"2026-10-20T19:45:00Z","v":22151,"vw":1.332572},{"c":1.305,"h":1.31,"l":1.3,"n":72,"o":1.31,"t":"2026-10-20T19:50:00Z","v":17584,"vw":1.306315},{"c":1.31,"h":1.31,"l":1.3,"n":213,"o":1.3,"t":"2026-10-20T19:55:00Z","v":31366,"vw":1.306535},{"c":1.3,"h":1.3,"l":1.3,"n":4,"o":1.3,"t":"2026-10-20T20:00:00Z","v":27741,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-21T10:15:00Z","v":374,"vw":1.3},{"c":1.31,"h":1.34,"l":1.31,"n":43,"o":1.31,"t":"2026-10-21T13:30:00Z","v":7541,"vw":1.322413},{"c":1.305,"h":1.31,"l":1.305,"n":3,"o":1.31,"t":"2026-10-21T13:35:00Z","v":3300,"vw":1.305455},{"c":1.3,"h":1.3199,"l":1.3,"n":30,"o":1.305,"t":"2026-10-21T13:40:00Z","v":8236,"vw":1.307657},{"c":1.32,"h":1.3284,"l":1.29,"n":41,"o":1.29,"t":"2026-10-21T13:45:00Z","v":7320,"vw":1.307192},{"c":1.3089,"h":1.3279,"l":1.3089,"n":30,"o":1.315,"t":"2026-10-21T13:50:00Z","v":3850,"vw":1.315943},{"c":1.2999,"h":1.3599,"l":1.29,"n":681,"o":1.3099,"t":"2026-10-21T13:55:00Z","v":123555,"vw":1.327368},{"c":1.2998,"h":1.2998,"l":1.2905,"n":6,"o":1.2905,"t":"2026-10-21T14:00:00Z","v":2307,"vw":1.299142},{"c":1.27,"h":1.29,"l":1.27,"n":32,"o":1.29,"t":"2026-10-21T14:05:00Z","v":6722,"vw":1.280731},{"c":1.265,"h":1.275,"l":1.26,"n":85,"o":1.27,"t":"2026-10-21T14:10:00Z","v":63631,"vw":1.26934},{"c":1.255,"h":1.265,"l":1.25,"n":64,"o":1.26,"t":"2026-10-21T14:15:00Z","v":25999,"vw":1.251141},{"c":1.265,"h":1.265,"l":1.26,"n":10,"o":1.26,"t":"2026-10-21T14:20:00Z","v":1901,"vw":1.263333},{"c":1.26,"h":1.26,"l":1.26,"n":8,"o":1.26,"t":"2026-10-21T14:25:00Z","v":704,"vw":1.26},{"c":1.26,"h":1.265,"l":1.26,"n":5,"o":1.26,"t":"2026-10-21T14:30:00Z","v":500,"vw":1.2625},{"c":1.26,"h":1.26,"l":1.25,"n":2,"o":1.25,"t":"2026-10-21T14:35:00Z","v":3000,"vw":1.253333},{"c":1.26,"h":1.265,"l":1.255,"n":53,"o":1.26,"t":"2026-10-21T14:40:00Z","v":17814,"vw":1.258679},{"c":1.265,"h":1.265,"l":1.26,"n":6,"o":1.265,"t":"2026-10-21T14:45:00Z","v":826,"vw":1.261454},{"c":1.27,"h":1.275,"l":1.2695,"n":44,"o":1.2695,"t":"2026-10-21T14:50:00Z","v":5120,"vw":1.270793},{"c":1.265,"h":1.27,"l":1.265,"n":18,"o":1.27,"t":"2026-10-21T14:55:00Z","v":3013,"vw":1.266767},{"c":1.26,"h":1.265,"l":1.26,"n":5,"o":1.265,"t":"2026-10-21T15:00:00Z","v":331,"vw":1.263333},{"c":1.2665,"h":1.2665,"l":1.265,"n":5,"o":1.265,"t":"2026-10-21T15:10:00Z","v":1225,"vw":1.266},{"c":1.26,"h":1.26,"l":1.255,"n":56,"o":1.26,"t":"2026-10-21T15:15:00Z","v":11883,"vw":1.25898},{"c":1.255,"h":1.255,"l":1.255,"n":3,"o":1.255,"t":"2026-10-21T15:25:00Z","v":246,"vw":1.255},{"c":1.255,"h":1.2599,"l":1.255,"n":5,"o":1.2599,"t":"2026-10-21T15:30:00Z","v":3208,"vw":1.259594},{"c":1.26,"h":1.26,"l":1.26,"n":28,"o":1.26,"t":"2026-10-21T15:35:00Z","v":2002,"vw":1.26},{"c":1.255,"h":1.255,"l":1.255,"n":2,"o":1.255,"t":"2026-10-21T15:50:00Z","v":509,"vw":1.255},{"c":1.255,"h":1.255,"l":1.25,"n":10,"o":1.25,"t":"2026-10-21T16:00:00Z","v":1004,"vw":1.253043},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-21T16:05:00Z","v":100,"vw":1.25},{"c":1.26,"h":1.26,"l":1.25,"n":147,"o":1.25,"t":"2026-10-21T16:10:00Z","v":19781,"vw":1.254272},{"c":1.27,"h":1.27,"l":1.27,"n":5,"o":1.27,"t":"2026-10-21T16:15:00Z","v":292,"vw":1.27},{"c":1.255,"h":1.265,"l":1.255,"n":48,"o":1.265,"t":"2026-10-21T16:20:00Z","v":3838,"vw":1.259166},{"c":1.255,"h":1.255,"l":1.25,"n":13,"o":1.25,"t":"2026-10-21T16:25:00Z","v":578,"vw":1.251667},{"c":1.255,"h":1.255,"l":1.255,"n":10,"o":1.255,"t":"2026-10-21T16:30:00Z","v":420,"vw":1.255},{"c":1.26,"h":1.27,"l":1.25,"n":173,"o":1.25,"t":"2026-10-21T16:35:00Z","v":13771,"vw":1.264187},{"c":1.26,"h":1.265,"l":1.256,"n":31,"o":1.26,"t":"2026-10-21T16:40:00Z","v":3396,"vw":1.259585},{"c":1.255,"h":1.2599,"l":1.255,"n":13,"o":1.2599,"t":"2026-10-21T16:45:00Z","v":2381,"vw":1.259667},{"c":1.2561,"h":1.26,"l":1.255,"n":11,"o":1.255,"t":"2026-10-21T16:55:00Z","v":3361,"vw":1.257273},{"c":1.25,"h":1.25,"l":1.25,"n":5,"o":1.25,"t":"2026-10-21T17:00:00Z","v":431,"vw":1.25},{"c":1.25,"h":1.2599,"l":1.25,"n":64,"o":1.2599,"t":"2026-10-21T17:05:00Z","v":12781,"vw":1.256889},{"c":1.25,"h":1.25,"l":1.25,"n":2,"o":1.25,"t":"2026-10-21T17:15:00Z","v":130,"vw":1.25},{"c":1.2601,"h":1.27,"l":1.255,"n":114,"o":1.255,"t":"2026-10-21T17:25:00Z","v":26539,"vw":1.263931},{"c":1.26,"h":1.265,"l":1.25,"n":52,"o":1.2609,"t":"2026-10-21T17:30:00Z","v":5250,"vw":1.258821},{"c":1.26,"h":1.26,"l":1.26,"n":27,"o":1.26,"t":"2026-10-21T17:35:00Z","v":3775,"vw":1.26},{"c":1.265,"h":1.265,"l":1.265,"n":2,"o":1.265,"t":"2026-10-21T17:40:00Z","v":702,"vw":1.265},{"c":1.2699,"h":1.2699,"l":1.26,"n":9,"o":1.26,"t":"2026-10-21T17:45:00Z","v":2621,"vw":1.269},{"c":1.27,"h":1.28,"l":1.26,"n":50,"o":1.265,"t":"2026-10-21T17:50:00Z","v":21941,"vw":1.273605},{"c":1.275,"h":1.275,"l":1.275,"n":2,"o":1.275,"t":"2026-10-21T17:55:00Z","v":3007,"vw":1.275},{"c":1.27,"h":1.27,"l":1.265,"n":41,"o":1.27,"t":"2026-10-21T18:00:00Z","v":20867,"vw":1.269282},{"c":1.275,"h":1.275,"l":1.27,"n":40,"o":1.27,"t":"2026-10-21T18:10:00Z","v":4157,"vw":1.272205},{"c":1.275,"h":1.275,"l":1.275,"n":3,"o":1.275,"t":"2026-10-21T18:15:00Z","v":400,"vw":1.275},{"c":1.275,"h":1.275,"l":1.2705,"n":9,"o":1.2705,"t":"2026-10-21T18:20:00Z","v":1885,"vw":1.270769},{"c":1.27,"h":1.27,"l":1.27,"n":58,"o":1.27,"t":"2026-10-21T18:25:00Z","v":5372,"vw":1.27},{"c":1.275,"h":1.28,"l":1.275,"n":89,"o":1.275,"t":"2026-10-21T18:35:00Z","v":12922,"vw":1.278783},{"c":1.275,"h":1.275,"l":1.275,"n":6,"o":1.275,"t":"2026-10-21T18:40:00Z","v":552,"vw":1.275},{"c":1.28,"h":1.28,"l":1.28,"n":33,"o":1.28,"t":"2026-10-21T18:45:00Z","v":3128,"vw":1.28},{"c":1.27,"h":1.28,"l":1.27,"n":20,"o":1.28,"t":"2026-10-21T18:50:00Z","v":1548,"vw":1.276667},{"c":1.28,"h":1.28,"l":1.28,"n":17,"o":1.28,"t":"2026-10-21T18:55:00Z","v":1356,"vw":1.28},{"c":1.28,"h":1.28,"l":1.28,"n":2,"o":1.28,"t":"2026-10-21T19:00:00Z","v":223,"vw":1.28},{"c":1.27,"h":1.27,"l":1.27,"n":4,"o":1.27,"t":"2026-10-21T19:05:00Z","v":245,"vw":1.27},{"c":1.27,"h":1.2712,"l":1.27,"n":4,"o":1.2712,"t":"2026-10-21T19:10:00Z","v":552,"vw":1.27067},{"c":1.28,"h":1.28,"l":1.275,"n":31,"o":1.275,"t":"2026-10-21T19:15:00Z","v":6107,"vw":1.277873},{"c":1.275,"h":1.275,"l":1.27,"n":9,"o":1.275,"t":"2026-10-21T19:20:00Z","v":711,"vw":1.274167},{"c":1.278,"h":1.278,"l":1.275,"n":6,"o":1.275,"t":"2026-10-21T19:25:00Z","v":398,"vw":1.276235},{"c":1.275,"h":1.275,"l":1.27,"n":8,"o":1.275,"t":"2026-10-21T19:30:00Z","v":3615,"vw":1.274722},{"c":1.2785,"h":1.2785,"l":1.275,"n":11,"o":1.275,"t":"2026-10-21T19:35:00Z","v":703,"vw":1.2757},{"c":1.27,"h":1.28,"l":1.27,"n":10,"o":1.28,"t":"2026-10-21T19:40:00Z","v":815,"vw":1.271997},{"c":1.28,"h":1.28,"l":1.275,"n":119,"o":1.275,"t":"2026-10-21T19:45:00Z","v":12904,"vw":1.279062},{"c":1.275,"h":1.29,"l":1.27,"n":71,"o":1.29,"t":"2026-10-21T19:50:00Z","v":24967,"vw":1.282478},{"c":1.28,"h":1.28,"l":1.27,"n":149,"o":1.27,"t":"2026-10-21T19:55:00Z","v":17165,"vw":1.276691},{"c":1.28,"h":1.28,"l":1.28,"n":3,"o":1.28,"t":"2026-10-21T20:00:00Z","v":37355,"vw":1.28},{"c":1.26,"h":1.26,"l":1.26,"n":5,"o":1.26,"t":"2026-10-22T12:30:00Z","v":3419,"vw":1.26},{"c":1.29,"h":1.3,"l":1.29,"n":32,"o":1.3,"t":"2026-10-22T12:45:00Z","v":1454,"vw":1.291161},{"c":1.3,"h":1.3,"l":1.3,"n":3,"o":1.3,"t":"2026-10-22T13:20:00Z","v":488,"vw":1.3},{"c":1.275,"h":1.275,"l":1.25,"n":45,"o":1.265,"t":"2026-10-22T13:30:00Z","v":5193,"vw":1.265669},{"c":1.25,"h":1.275,"l":1.25,"n":42,"o":1.275,"t":"2026-10-22T13:35:00Z","v":31622,"vw":1.262282},{"c":1.245,"h":1.245,"l":1.245,"n":7,"o":1.245,"t":"2026-10-22T13:40:00Z","v":125,"vw":1.245},{"c":1.23,"h":1.25,"l":1.22,"n":77,"o":1.24,"t":"2026-10-22T13:45:00Z","v":59819,"vw":1.234194},{"c":1.205,"h":1.23,"l":1.2001,"n":103,"o":1.23,"t":"2026-10-22T13:50:00Z","v":30113,"vw":1.211388},{"c":1.215,"h":1.2311,"l":1.2,"n":115,"o":1.2,"t":"2026-10-22T13:55:00Z","v":37700,"vw":1.217311},{"c":1.21,"h":1.23,"l":1.2,"n":126,"o":1.21,"t":"2026-10-22T14:00:00Z","v":111469,"vw":1.212434},{"c":1.21,"h":1.215,"l":1.205,"n":125,"o":1.215,"t":"2026-10-22T14:05:00Z","v":35368,"vw":1.211705},{"c":1.2001,"h":1.2199,"l":1.2,"n":70,"o":1.21,"t":"2026-10-22T14:10:00Z","v":72053,"vw":1.204205},{"c":1.2,"h":1.21,"l":1.19,"n":48,"o":1.2099,"t":"2026-10-22T14:15:00Z","v":27875,"vw":1.19675},{"c":1.195,"h":1.2,"l":1.19,"n":27,"o":1.2,"t":"2026-10-22T14:20:00Z","v":27574,"vw":1.195832},{"c":1.19,"h":1.1995,"l":1.19,"n":39,"o":1.195,"t":"2026-10-22T14:25:00Z","v":43180,"vw":1.19304},{"c":1.185,"h":1.195,"l":1.185,"n":73,"o":1.195,"t":"2026-10-22T14:30:00Z","v":39906,"vw":1.190086},{"c":1.185,"h":1.185,"l":1.185,"n":9,"o":1.185,"t":"2026-10-22T14:35:00Z","v":713,"vw":1.185},{"c":1.19,"h":1.2,"l":1.18,"n":49,"o":1.19,"t":"2026-10-22T14:40:00Z","v":30827,"vw":1.191499},{"c":1.185,"h":1.1998,"l":1.18,"n":36,"o":1.19,"t":"2026-10-22T14:45:00Z","v":50998,"vw":1.187737},{"c":1.185,"h":1.19,"l":1.185,"n":17,"o":1.185,"t":"2026-10-22T14:50:00Z","v":9630,"vw":1.185657},{"c":1.185,"h":1.1899,"l":1.185,"n":17,"o":1.185,"t":"2026-10-22T14:55:00Z","v":5200,"vw":1.189355},{"c":1.175,"h":1.18,"l":1.17,"n":58,"o":1.18,"t":"2026-10-22T15:00:00Z","v":21930,"vw":1.174946},{"c":1.175,"h":1.175,"l":1.17,"n":25,"o":1.175,"t":"2026-10-22T15:05:00Z","v":5358,"vw":1.172813},{"c":1.1701,"h":1.1799,"l":1.16,"n":70,"o":1.175,"t":"2026-10-22T15:10:00Z","v":10309,"vw":1.174484},{"c":1.175,"h":1.18,"l":1.175,"n":22,"o":1.175,"t":"2026-10-22T15:15:00Z","v":10439,"vw":1.175049},{"c":1.186,"h":1.186,"l":1.18,"n":13,"o":1.18,"t":"2026-10-22T15:20:00Z","v":3076,"vw":1.184881},{"c":1.17,"h":1.18,"l":1.17,"n":82,"o":1.18,"t":"2026-10-22T15:25:00Z","v":4462,"vw":1.175484},{"c":1.165,"h":1.18,"l":1.16,"n":84,"o":1.18,"t":"2026-10-22T15:30:00Z","v":70306,"vw":1.16978},{"c":1.165,"h":1.17,"l":1.165,"n":121,"o":1.1699,"t":"2026-10-22T15:35:00Z","v":14542,"vw":1.16927},{"c":1.165,"h":1.1699,"l":1.15,"n":93,"o":1.165,"t":"2026-10-22T15:40:00Z","v":64203,"vw":1.16281},{"c":1.16,"h":1.1601,"l":1.15,"n":30,"o":1.1601,"t":"2026-10-22T15:45:00Z","v":16723,"vw":1.152753},{"c":1.17,"h":1.18,"l":1.16,"n":41,"o":1.17,"t":"2026-10-22T15:50:00Z","v":5169,"vw":1.17273},{"c":1.18,"h":1.19,"l":1.17,"n":95,"o":1.175,"t":"2026-10-22T15:55:00Z","v":42811,"vw":1.17777},{"c":1.175,"h":1.18,"l":1.175,"n":34,"o":1.1799,"t":"2026-10-22T16:00:00Z","v":2768,"vw":1.178152},{"c":1.18,"h":1.18,"l":1.17,"n":44,"o":1.175,"t":"2026-10-22T16:05:00Z","v":12202,"vw":1.170961},{"c":1.185,"h":1.185,"l":1.175,"n":45,"o":1.18,"t":"2026-10-22T16:10:00Z","v":19177,"vw":1.176649},{"c":1.17,"h":1.19,"l":1.17,"n":107,"o":1.185,"t":"2026-10-22T16:15:00Z","v":40512,"vw":1.178353},{"c":1.18,"h":1.185,"l":1.17,"n":95,"o":1.175,"t":"2026-10-22T16:20:00Z","v":70084,"vw":1.17494},{"c":1.195,"h":1.1999,"l":1.185,"n":60,"o":1.185,"t":"2026-10-22T16:25:00Z","v":9597,"vw":1.191686},{"c":1.215,"h":1.22,"l":1.195,"n":97,"o":1.2,"t":"2026-10-22T16:30:00Z","v":10133,"vw":1.205175},{"c":1.21,"h":1.22,"l":1.21,"n":23,"o":1.215,"t":"2026-10-22T16:35:00Z","v":1712,"vw":1.215013},{"c":1.21,"h":1.215,"l":1.21,"n":14,"o":1.215,"t":"2026-10-22T16:40:00Z","v":1839,"vw":1.210332},{"c":1.205,"h":1.21,"l":1.2,"n":74,"o":1.2,"t":"2026-10-22T16:45:00Z","v":8515,"vw":1.203287},{"c":1.205,"h":1.21,"l":1.205,"n":5,"o":1.205,"t":"2026-10-22T16:50:00Z","v":500,"vw":1.20625},{"c":1.22,"h":1.22,"l":1.205,"n":85,"o":1.21,"t":"2026-10-22T16:55:00Z","v":7805,"vw":1.210185},{"c":1.23,"h":1.23,"l":1.22,"n":28,"o":1.22,"t":"2026-10-22T17:00:00Z","v":2449,"vw":1.226871},{"c":1.215,"h":1.225,"l":1.215,"n":69,"o":1.225,"t":"2026-10-22T17:05:00Z","v":5534,"vw":1.219706},{"c":1.2139,"h":1.215,"l":1.21,"n":32,"o":1.21,"t":"2026-10-22T17:10:00Z","v":2767,"vw":1.21176},{"c":1.22,"h":1.22,"l":1.215,"n":13,"o":1.2199,"t":"2026-10-22T17:15:00Z","v":4495,"vw":1.218459},{"c":1.22,"h":1.22,"l":1.215,"n":8,"o":1.215,"t":"2026-10-22T17:20:00Z","v":705,"vw":1.21875},{"c":1.21,"h":1.22,"l":1.21,"n":37,"o":1.215,"t":"2026-10-22T17:25:00Z","v":2944,"vw":1.211363},{"c":1.215,"h":1.22,"l":1.215,"n":15,"o":1.22,"t":"2026-10-22T17:30:00Z","v":1739,"vw":1.215972},{"c":1.22,"h":1.22,"l":1.215,"n":7,"o":1.215,"t":"2026-10-22T17:35:00Z","v":656,"vw":1.216842},{"c":1.225,"h":1.225,"l":1.225,"n":15,"o":1.225,"t":"2026-10-22T17:40:00Z","v":1183,"vw":1.225},{"c":1.225,"h":1.225,"l":1.22,"n":10,"o":1.22,"t":"2026-10-22T17:50:00Z","v":1763,"vw":1.220791},{"c":1.225,"h":1.225,"l":1.225,"n":5,"o":1.225,"t":"2026-10-22T17:55:00Z","v":356,"vw":1.225},{"c":1.215,"h":1.22,"l":1.215,"n":40,"o":1.22,"t":"2026-10-22T18:00:00Z","v":2860,"vw":1.217636},{"c":1.22,"h":1.22,"l":1.215,"n":15,"o":1.215,"t":"2026-10-22T18:05:00Z","v":3388,"vw":1.215825},{"c":1.22,"h":1.22,"l":1.22,"n":17,"o":1.22,"t":"2026-10-22T18:10:00Z","v":802,"vw":1.22},{"c":1.22,"h":1.22,"l":1.215,"n":21,"o":1.215,"t":"2026-10-22T18:15:00Z","v":2043,"vw":1.216387},{"c":1.225,"h":1.23,"l":1.22,"n":29,"o":1.23,"t":"2026-10-22T18:20:00Z","v":3777,"vw":1.225302},{"c":1.225,"h":1.23,"l":1.225,"n":36,"o":1.23,"t":"2026-10-22T18:25:00Z","v":36486,"vw":1.229618},{"c":1.225,"h":1.225,"l":1.22,"n":9,"o":1.225,"t":"2026-10-22T18:30:00Z","v":889,"vw":1.222851},{"c":1.225,"h":1.23,"l":1.22,"n":21,"o":1.225,"t":"2026-10-22T18:35:00Z","v":1941,"vw":1.223497},{"c":1.225,"h":1.23,"l":1.225,"n":48,"o":1.23,"t":"2026-10-22T18:40:00Z","v":4128,"vw":1.22668},{"c":1.23,"h":1.23,"l":1.225,"n":20,"o":1.23,"t":"2026-10-22T18:45:00Z","v":3829,"vw":1.226811},{"c":1.23,"h":1.23,"l":1.225,"n":18,"o":1.225,"t":"2026-10-22T18:50:00Z","v":1052,"vw":1.227143},{"c":1.225,"h":1.23,"l":1.22,"n":16,"o":1.225,"t":"2026-10-22T18:55:00Z","v":1687,"vw":1.221458},{"c":1.225,"h":1.225,"l":1.225,"n":12,"o":1.225,"t":"2026-10-22T19:00:00Z","v":866,"vw":1.225},{"c":1.23,"h":1.23,"l":1.23,"n":16,"o":1.23,"t":"2026-10-22T19:05:00Z","v":555,"vw":1.23},{"c":1.225,"h":1.23,"l":1.225,"n":13,"o":1.225,"t":"2026-10-22T19:10:00Z","v":726,"vw":1.226667},{"c":1.215,"h":1.225,"l":1.215,"n":51,"o":1.225,"t":"2026-10-22T19:15:00Z","v":2895,"vw":1.219623},{"c":1.215,"h":1.215,"l":1.215,"n":11,"o":1.215,"t":"2026-10-22T19:20:00Z","v":657,"vw":1.215},{"c":1.24,"h":1.24,"l":1.215,"n":156,"o":1.215,"t":"2026-10-22T19:25:00Z","v":43985,"vw":1.228115},{"c":1.235,"h":1.24,"l":1.23,"n":21,"o":1.24,"t":"2026-10-22T19:30:00Z","v":1914,"vw":1.234326},{"c":1.225,"h":1.24,"l":1.22,"n":30,"o":1.235,"t":"2026-10-22T19:35:00Z","v":5088,"vw":1.228003},{"c":1.225,"h":1.225,"l":1.225,"n":11,"o":1.225,"t":"2026-10-22T19:40:00Z","v":799,"vw":1.225},{"c":1.225,"h":1.23,"l":1.22,"n":69,"o":1.22,"t":"2026-10-22T19:45:00Z","v":8536,"vw":1.224094},{"c":1.245,"h":1.255,"l":1.225,"n":159,"o":1.225,"t":"2026-10-22T19:50:00Z","v":18303,"vw":1.24124},{"c":1.245,"h":1.25,"l":1.24,"n":164,"o":1.245,"t":"2026-10-22T19:55:00Z","v":15348,"vw":1.24406},{"c":1.25,"h":1.25,"l":1.25,"n":2,"o":1.25,"t":"2026-10-22T20:00:00Z","v":36615,"vw":1.25},{"c":1.2302,"h":1.2302,"l":1.2302,"n":2,"o":1.2302,"t":"2026-10-22T20:30:00Z","v":150,"vw":1.2302},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-22T20:35:00Z","v":200,"vw":1.26},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-22T21:05:00Z","v":100,"vw":1.23}],"history":[{"c":5.71,"h":6.11,"l":5.6844,"n":1181,"o":5.85,"t":"2024-10-21T04:00:00Z","v":149991,"vw":5.85649},{"c":5.77,"h":5.91,"l":5.69,"n":879,"o":5.69,"t":"2024-10-22T04:00:00Z","v":39951,"vw":5.780064},{"c":5.32,"h":5.8399,"l":5.29,"n":909,"o":5.75,"t":"2024-10-23T04:00:00Z","v":76520,"vw":5.466466},{"c":5.6,"h":5.845,"l":5.35,"n":931,"o":5.38,"t":"2024-10-24T04:00:00Z","v":84597,"vw":5.555829},{"c":5.71,"h":5.93,"l":5.655,"n":614,"o":5.67,"t":"2024-10-25T04:00:00Z","v":47582,"vw":5.756481},{"c":5.79,"h":6.05,"l":5.65,"n":2616,"o":5.76,"t":"2024-10-28T04:00:00Z","v":331346,"vw":5.869397},{"c":6.15,"h":6.19,"l":5.49,"n":1805,"o":5.62,"t":"2024-10-29T04:00:00Z","v":188012,"vw":5.852156},{"c":5.88,"h":6.1645,"l":5.6895,"n":1851,"o":6.14,"t":"2024-10-30T04:00:00Z","v":189574,"vw":5.982982},{"c":5.69,"h":5.915,"l":5.68,"n":594,"o":5.915,"t":"2024-10-31T04:00:00Z","v":43209,"vw":5.773796},{"c":5.86,"h":5.94,"l":5.735,"n":486,"o":5.76,"t":"2024-11-01T04:00:00Z","v":28932,"vw":5.873291},{"c":6.69,"h":7,"l":6.05,"n":2589,"o":6.05,"t":"2024-11-04T05:00:00Z","v":261696,"vw":6.598525},{"c":6.79,"h":6.98,"l":6.73,"n":1801,"o":6.74,"t":"2024-11-05T05:00:00Z","v":75771,"vw":6.819461},{"c":7.66,"h":7.81,"l":6.9948,"n":3968,"o":7,"t":"2024-11-06T05:00:00Z","v":265163,"vw":7.397625},{"c":7.19,"h":7.83,"l":7.12,"n":1995,"o":7.65,"t":"2024-11-07T05:00:00Z","v":117659,"vw":7.499511},{"c":8.68,"h":8.88,"l":7.73,"n":5147,"o":7.79,"t":"2024-11-08T05:00:00Z","v":590455,"vw":8.362826},{"c":8.33,"h":9.2,"l":8.24,"n":3950,"o":8.88,"t":"2024-11-11T05:00:00Z","v":305233,"vw":8.406947},{"c":7.98,"h":8.38,"l":7.62,"n":3003,"o":8.27,"t":"2024-11-12T05:00:00Z","v":219579,"vw":7.949355},{"c":7.41,"h":8.07,"l":7.13,"n":4291,"o":7.87,"t":"2024-11-13T05:00:00Z","v":253585,"vw":7.527717},{"c":6.96,"h":7.7,"l":6.895,"n":4622,"o":7.59,"t":"2024-11-14T05:00:00Z","v":273168,"vw":7.189781},{"c":6.51,"h":6.92,"l":6.395,"n":3819,"o":6.86,"t":"2024-11-15T05:00:00Z","v":354843,"vw":6.606692},{"c":5.88,"h":6.6,"l":5.5401,"n":8536,"o":6.51,"t":"2024-11-18T05:00:00Z","v":557820,"vw":5.989155},{"c":6.375,"h":6.48,"l":5.91,"n":3020,"o":6.01,"t":"2024-11-19T05:00:00Z","v":227314,"vw":6.305028},{"c":6.35,"h":6.52,"l":6.16,"n":1716,"o":6.36,"t":"2024-11-20T05:00:00Z","v":125957,"vw":6.34444},{"c":6.78,"h":7,"l":6.392,"n":1936,"o":6.49,"t":"2024-11-21T05:00:00Z","v":130363,"vw":6.804654},{"c":7,"h":7.09,"l":6.6128,"n":1504,"o":6.84,"t":"2024-11-22T05:00:00Z","v":117456,"vw":6.953708},{"c":7.24,"h":7.345,"l":7.03,"n":2464,"o":7.14,"t":"2024-11-25T05:00:00Z","v":111236,"vw":7.210169},{"c":6.56,"h":7.2,"l":6.2201,"n":7217,"o":7.2,"t":"2024-11-26T05:00:00Z","v":534695,"vw":6.530429},{"c":6.635,"h":6.87,"l":6.34,"n":3432,"o":6.75,"t":"2024-11-27T05:00:00Z","v":370355,"vw":6.525967},{"c":6.83,"h":6.97,"l":6.64,"n":1675,"o":6.64,"t":"2024-11-29T05:00:00Z","v":72278,"vw":6.807968},{"c":6.92,"h":6.955,"l":6.64,"n":2926,"o":6.91,"t":"2024-12-02T05:00:00Z","v":179276,"vw":6.796756},{"c":7.51,"h":7.51,"l":6.7882,"n":2741,"o":6.91,"t":"2024-12-03T05:00:00Z","v":165435,"vw":7.300819},{"c":7.39,"h":7.65,"l":7.1057,"n":2520,"o":7.65,"t":"2024-12-04T05:00:00Z","v":184465,"vw":7.301662},{"c":7.07,"h":7.65,"l":7.04,"n":4052,"o":7.37,"t":"2024-12-05T05:00:00Z","v":319256,"vw":7.209227},{"c":6.48,"h":7.19,"l":6.45,"n":2639,"o":7.1,"t":"2024-12-06T05:00:00Z","v":266617,"vw":6.726332},{"c":6.23,"h":7.085,"l":6.07,"n":3438,"o":6.55,"t":"2024-12-09T05:00:00Z","v":253362,"vw":6.541606},{"c":6.52,"h":6.84,"l":6.325,"n":2275,"o":6.59,"t":"2024-12-10T05:00:00Z","v":136297,"vw":6.579137},{"c":6.15,"h":6.642,"l":6.12,"n":4846,"o":6.61,"t":"2024-12-11T05:00:00Z","v":249800,"vw":6.25791},{"c":5.88,"h":6.07,"l":5.82,"n":3492,"o":6.07,"t":"2024-12-12T05:00:00Z","v":221789,"vw":5.90633},{"c":5.68,"h":5.85,"l":5.58,"n":2584,"o":5.85,"t":"2024-12-13T05:00:00Z","v":169097,"vw":5.680312},{"c":5.98,"h":6.17,"l":5.62,"n":4747,"o":5.65,"t":"2024-12-16T05:00:00Z","v":368758,"vw":6.021821},{"c":6.29,"h":6.6,"l":6.01,"n":3418,"o":6.22,"t":"2024-12-17T05:00:00Z","v":294132,"vw":6.312394},{"c":5.85,"h":6.49,"l":5.818,"n":3461,"o":6.29,"t":"2024-12-18T05:00:00Z","v":286513,"vw":6.187682},{"c":5.49,"h":5.97,"l":5.35,"n":4460,"o":5.87,"t":"2024-12-19T05:00:00Z","v":335139,"vw":5.543479},{"c":5.35,"h":5.815,"l":5.34,"n":3556,"o":5.41,"t":"2024-12-20T05:00:00Z","v":338190,"vw":5.504339},{"c":5.41,"h":5.59,"l":5.33,"n":1981,"o":5.55,"t":"2024-12-23T05:00:00Z","v":159394,"vw":5.451534},{"c":5.44,"h":5.67,"l":5.22,"n":1520,"o":5.41,"t":"2024-12-24T05:00:00Z","v":215990,"vw":5.45407},{"c":5.64,"h":5.65,"l":5.365,"n":2915,"o":5.42,"t":"2024-12-26T05:00:00Z","v":313869,"vw":5.482431},{"c":5.58,"h":5.68,"l":5.175,"n":2527,"o":5.59,"t":"2024-12-27T05:00:00Z","v":133879,"vw":5.42341},{"c":5.5,"h":5.58,"l":5.04,"n":3250,"o":5.58,"t":"2024-12-30T05:00:00Z","v":341926,"vw":5.309303},{"c":5.19,"h":5.605,"l":5.15,"n":6021,"o":5.6,"t":"2024-12-31T05:00:00Z","v":487640,"vw":5.374235},{"c":5.42,"h":5.6,"l":5.23,"n":5237,"o":5.23,"t":"2025-01-02T05:00:00Z","v":305403,"vw":5.371959},{"c":5.85,"h":6.02,"l":5.45,"n":4897,"o":5.57,"t":"2025-01-03T05:00:00Z","v":275233,"vw":5.870431},{"c":5.98,"h":6.26,"l":5.76,"n":4367,"o":5.76,"t":"2025-01-06T05:00:00Z","v":341717,"vw":6.046862},{"c":6.05,"h":6.22,"l":5.9538,"n":2890,"o":6,"t":"2025-01-07T05:00:00Z","v":175673,"vw":6.054102},{"c":6.03,"h":6.27,"l":5.79,"n":2539,"o":6.27,"t":"2025-01-08T05:00:00Z","v":145259,"vw":5.997462},{"c":5.98,"h":6.156,"l":5.91,"n":2579,"o":5.94,"t":"2025-01-10T05:00:00Z","v":181981,"vw":6.013347},{"c":4.79,"h":5.06,"l":3.83,"n":10287,"o":4.05,"t":"2025-01-13T05:00:00Z","v":939842,"vw":4.472579},{"c":4.92,"h":4.99,"l":4.45,"n":3198,"o":4.79,"t":"2025-01-14T05:00:00Z","v":263082,"vw":4.769703},{"c":5,"h":5.1447,"l":4.66,"n":2969,"o":5.09,"t":"2025-01-15T05:00:00Z","v":180562,"vw":4.88952},{"c":4.93,"h":5.0665,"l":4.83,"n":2284,"o":5.01,"t":"2025-01-16T05:00:00Z","v":104939,"vw":4.937474},{"c":5.33,"h":5.35,"l":4.8497,"n":2600,"o":4.91,"t":"2025-01-17T05:00:00Z","v":208094,"vw":5.167498},{"c":5.29,"h":5.4,"l":4.82,"n":3557,"o":5.4,"t":"2025-01-21T05:00:00Z","v":335058,"vw":5.101018},{"c":5.07,"h":5.404,"l":5.04,"n":3268,"o":5.29,"t":"2025-01-22T05:00:00Z","v":212500,"vw":5.20205},{"c":5.26,"h":5.29,"l":4.98,"n":1981,"o":4.98,"t":"2025-01-23T05:00:00Z","v":138492,"vw":5.215018},{"c":5.11,"h":5.3513,"l":5.1,"n":1541,"o":5.25,"t":"2025-01-24T05:00:00Z","v":94704,"vw":5.186105},{"c":4.75,"h":5.0395,"l":4.66,"n":2205,"o":5.03,"t":"2025-01-27T05:00:00Z","v":160144,"vw":4.80211},{"c":4.76,"h":5.19,"l":4.71,"n":2364,"o":4.78,"t":"2025-01-28T05:00:00Z","v":152872,"vw":4.866586},{"c":4.76,"h":4.9599,"l":4.6,"n":1363,"o":4.6,"t":"2025-01-29T05:00:00Z","v":61545,"vw":4.780243},{"c":4.85,"h":4.976,"l":4.79,"n":1849,"o":4.83,"t":"2025-01-30T05:00:00Z","v":114709,"vw":4.852805},{"c":4.79,"h":5.302,"l":4.77,"n":2072,"o":4.86,"t":"2025-01-31T05:00:00Z","v":282422,"vw":5.038339},{"c":4.92,"h":5.2094,"l":4.64,"n":2093,"o":4.75,"t":"2025-02-03T05:00:00Z","v":226173,"vw":4.921298},{"c":5.58,"h":5.62,"l":4.84,"n":2491,"o":4.9,"t":"2025-02-04T05:00:00Z","v":200846,"vw":5.313711},{"c":5.81,"h":5.95,"l":5.46,"n":2048,"o":5.69,"t":"2025-02-05T05:00:00Z","v":172785,"vw":5.820763},{"c":5.51,"h":6.07,"l":5.51,"n":1704,"o":5.81,"t":"2025-02-06T05:00:00Z","v":88501,"vw":5.782669},{"c":5.34,"h":5.748,"l":5.31,"n":1435,"o":5.51,"t":"2025-02-07T05:00:00Z","v":84794,"vw":5.42342},{"c":5.45,"h":5.62,"l":5.25,"n":1111,"o":5.41,"t":"2025-02-10T05:00:00Z","v":104474,"vw":5.481261},{"c":5.4,"h":5.56,"l":5.255,"n":1584,"o":5.31,"t":"2025-02-11T05:00:00Z","v":143323,"vw":5.387685},{"c":5.69,"h":5.86,"l":5.25,"n":2099,"o":5.25,"t":"2025-02-12T05:00:00Z","v":145421,"vw":5.588919},{"c":6,"h":6.07,"l":5.74,"n":1711,"o":5.74,"t":"2025-02-13T05:00:00Z","v":79760,"vw":5.933583},{"c":5.765,"h":6.125,"l":5.705,"n":1894,"o":5.95,"t":"2025-02-14T05:00:00Z","v":152209,"vw":5.909353},{"c":5.89,"h":6.03,"l":5.78,"n":1540,"o":5.83,"t":"2025-02-18T05:00:00Z","v":81977,"vw":5.892929},{"c":5.78,"h":5.9295,"l":5.73,"n":1306,"o":5.83,"t":"2025-02-19T05:00:00Z","v":92317,"vw":5.822501},{"c":5.83,"h":6.08,"l":5.51,"n":1537,"o":5.67,"t":"2025-02-20T05:00:00Z","v":77665,"vw":5.826152},{"c":5.325,"h":5.93,"l":5.2344,"n":1977,"o":5.93,"t":"2025-02-21T05:00:00Z","v":183328,"vw":5.458443},{"c":4.68,"h":5.6378,"l":4.67,"n":2163,"o":5.43,"t":"2025-02-24T05:00:00Z","v":181811,"vw":4.917504},{"c":4.68,"h":4.69,"l":4.51,"n":1025,"o":4.69,"t":"2025-02-25T05:00:00Z","v":59245,"vw":4.615598},{"c":4.49,"h":4.79,"l":4.425,"n":1210,"o":4.68,"t":"2025-02-26T05:00:00Z","v":86324,"vw":4.538598},{"c":4.47,"h":4.68,"l":4.3801,"n":1078,"o":4.42,"t":"2025-02-27T05:00:00Z","v":66673,"vw":4.488007},{"c":4.535,"h":4.57,"l":4.215,"n":1726,"o":4.45,"t":"2025-02-28T05:00:00Z","v":188857,"vw":4.338877},{"c":4.05,"h":4.6,"l":4.01,"n":913,"o":4.55,"t":"2025-03-03T05:00:00Z","v":71337,"vw":4.187449},{"c":3.95,"h":4.3231,"l":3.72,"n":1299,"o":3.96,"t":"2025-03-04T05:00:00Z","v":140525,"vw":3.923154},{"c":4.02,"h":4.07,"l":3.8,"n":1812,"o":3.96,"t":"2025-03-05T05:00:00Z","v":115774,"vw":3.947823},{"c":3.93,"h":4.1,"l":3.76,"n":1143,"o":3.93,"t":"2025-03-06T05:00:00Z","v":61172,"vw":3.91044},{"c":3.395,"h":3.996,"l":3.375,"n":2957,"o":3.91,"t":"2025-03-07T05:00:00Z","v":361284,"vw":3.506637},{"c":3.32,"h":3.68,"l":3.2304,"n":2345,"o":3.29,"t":"2025-03-10T04:00:00Z","v":315024,"vw":3.484675},{"c":2.94,"h":3.32,"l":2.91,"n":2775,"o":3.32,"t":"2025-03-11T04:00:00Z","v":361231,"vw":3.077914},{"c":3.13,"h":3.285,"l":2.96,"n":1761,"o":2.96,"t":"2025-03-12T04:00:00Z","v":164524,"vw":3.0856},{"c":2.94,"h":3.274,"l":2.875,"n":2307,"o":3.15,"t":"2025-03-13T04:00:00Z","v":454276,"vw":3.023958},{"c":2.86,"h":3.3155,"l":2.4324,"n":5271,"o":2.54,"t":"2025-03-14T04:00:00Z","v":1211955,"vw":2.925555},{"c":2.63,"h":2.97,"l":2.555,"n":3496,"o":2.97,"t":"2025-03-17T04:00:00Z","v":882935,"vw":2.6469},{"c":2.59,"h":2.63,"l":2.4,"n":4056,"o":2.57,"t":"2025-03-18T04:00:00Z","v":728036,"vw":2.521646},{"c":2.99,"h":3.04,"l":2.6,"n":2408,"o":2.6,"t":"2025-03-19T04:00:00Z","v":293250,"vw":2.887517},{"c":2.81,"h":3.015,"l":2.69,"n":2481,"o":2.97,"t":"2025-03-20T04:00:00Z","v":325635,"vw":2.850295},{"c":2.645,"h":2.79,"l":2.58,"n":2293,"o":2.77,"t":"2025-03-21T04:00:00Z","v":372129,"vw":2.692536},{"c":2.74,"h":2.868,"l":2.665,"n":2302,"o":2.71,"t":"2025-03-24T04:00:00Z","v":307507,"vw":2.740031},{"c":2.64,"h":2.905,"l":2.615,"n":2172,"o":2.76,"t":"2025-03-25T04:00:00Z","v":211121,"vw":2.705374},{"c":2.57,"h":2.68,"l":2.52,"n":1234,"o":2.62,"t":"2025-03-26T04:00:00Z","v":109670,"vw":2.556193},{"c":2.49,"h":2.585,"l":2.48,"n":1369,"o":2.54,"t":"2025-03-27T04:00:00Z","v":85577,"vw":2.514028},{"c":2.29,"h":2.515,"l":2.24,"n":1639,"o":2.47,"t":"2025-03-28T04:00:00Z","v":207096,"vw":2.315748},{"c":2.335,"h":2.39,"l":2.1,"n":2132,"o":2.2,"t":"2025-03-31T04:00:00Z","v":199630,"vw":2.27381},{"c":2.145,"h":2.26,"l":2.045,"n":5197,"o":2.26,"t":"2025-04-01T04:00:00Z","v":914752,"vw":2.149078},{"c":2.1,"h":2.15,"l":2.005,"n":3612,"o":2.07,"t":"2025-04-02T04:00:00Z","v":612817,"vw":2.075388},{"c":1.975,"h":2.06,"l":1.84,"n":1978,"o":1.89,"t":"2025-04-03T04:00:00Z","v":244839,"vw":1.992554},{"c":1.98,"h":1.99,"l":1.6521,"n":2380,"o":1.85,"t":"2025-04-04T04:00:00Z","v":295121,"vw":1.90959},{"c":1.93,"h":2.21,"l":1.77,"n":3258,"o":1.9,"t":"2025-04-07T04:00:00Z","v":502653,"vw":1.95372},{"c":1.8,"h":2.06,"l":1.785,"n":2802,"o":2.03,"t":"2025-04-08T04:00:00Z","v":364867,"vw":1.849048},{"c":2.06,"h":2.22,"l":1.72,"n":2606,"o":1.76,"t":"2025-04-09T04:00:00Z","v":401908,"vw":1.99225},{"c":1.8,"h":2.08,"l":1.8,"n":1346,"o":1.96,"t":"2025-04-10T04:00:00Z","v":167039,"vw":1.872245},{"c":1.82,"h":1.8877,"l":1.8,"n":1223,"o":1.81,"t":"2025-04-11T04:00:00Z","v":116206,"vw":1.815553},{"c":1.775,"h":1.87,"l":1.69,"n":2642,"o":1.87,"t":"2025-04-14T04:00:00Z","v":379683,"vw":1.766086},{"c":1.68,"h":1.775,"l":1.62,"n":3826,"o":1.76,"t":"2025-04-15T04:00:00Z","v":472130,"vw":1.66794},{"c":1.59,"h":1.77,"l":1.54,"n":3092,"o":1.64,"t":"2025-04-16T04:00:00Z","v":396117,"vw":1.580515},{"c":1.7,"h":1.705,"l":1.56,"n":1046,"o":1.57,"t":"2025-04-17T04:00:00Z","v":117654,"vw":1.63881},{"c":1.7,"h":1.72,"l":1.53,"n":1090,"o":1.65,"t":"2025-04-21T04:00:00Z","v":130903,"vw":1.639803},{"c":1.69,"h":1.765,"l":1.66,"n":1037,"o":1.76,"t":"2025-04-22T04:00:00Z","v":114473,"vw":1.703504},{"c":1.73,"h":1.84,"l":1.7,"n":1200,"o":1.77,"t":"2025-04-23T04:00:00Z","v":105120,"vw":1.751058},{"c":1.82,"h":1.86,"l":1.69,"n":1171,"o":1.72,"t":"2025-04-24T04:00:00Z","v":91127,"vw":1.778779},{"c":1.96,"h":1.96,"l":1.77,"n":1303,"o":1.79,"t":"2025-04-25T04:00:00Z","v":123594,"vw":1.877324},{"c":2.11,"h":2.115,"l":1.87,"n":1983,"o":2.05,"t":"2025-04-28T04:00:00Z","v":163781,"vw":1.989144},{"c":2.24,"h":2.29,"l":2.01,"n":2599,"o":2.09,"t":"2025-04-29T04:00:00Z","v":285913,"vw":2.17909},{"c":2.17,"h":2.21,"l":2,"n":1852,"o":2.14,"t":"2025-04-30T04:00:00Z","v":172459,"vw":2.160044},{"c":2.26,"h":2.3,"l":2.04,"n":1652,"o":2.17,"t":"2025-05-01T04:00:00Z","v":158880,"vw":2.177762},{"c":3.02,"h":3.12,"l":2.375,"n":16825,"o":2.86,"t":"2025-05-02T04:00:00Z","v":3589899,"vw":2.805969},{"c":2.43,"h":2.976,"l":2.184,"n":7573,"o":2.96,"t":"2025-05-05T04:00:00Z","v":1150289,"vw":2.4721},{"c":2.295,"h":2.38,"l":2.02,"n":4511,"o":2.36,"t":"2025-05-06T04:00:00Z","v":607299,"vw":2.195594},{"c":2.56,"h":2.69,"l":2.25,"n":4219,"o":2.29,"t":"2025-05-07T04:00:00Z","v":682599,"vw":2.514324},{"c":2.83,"h":3.02,"l":2.57,"n":8450,"o":2.6,"t":"2025-05-08T04:00:00Z","v":1305999,"vw":2.806847},{"c":2.99,"h":3.15,"l":2.64,"n":4984,"o":2.71,"t":"2025-05-09T04:00:00Z","v":609554,"vw":2.971258},{"c":3.31,"h":3.36,"l":2.8352,"n":5429,"o":3.35,"t":"2025-05-12T04:00:00Z","v":433422,"vw":3.174259},{"c":3.52,"h":3.5642,"l":3.22,"n":3921,"o":3.34,"t":"2025-05-13T04:00:00Z","v":626711,"vw":3.402629},{"c":3.39,"h":3.58,"l":3.2824,"n":3792,"o":3.58,"t":"2025-05-14T04:00:00Z","v":447623,"vw":3.409081},{"c":3.55,"h":3.645,"l":3.191,"n":4509,"o":3.41,"t":"2025-05-15T04:00:00Z","v":542092,"vw":3.514962},{"c":3.57,"h":3.72,"l":3.42,"n":3780,"o":3.55,"t":"2025-05-16T04:00:00Z","v":385063,"vw":3.562993},{"c":3.56,"h":3.61,"l":3.34,"n":3518,"o":3.42,"t":"2025-05-19T04:00:00Z","v":377434,"vw":3.500417},{"c":3.805,"h":4,"l":3.44,"n":7186,"o":3.58,"t":"2025-05-20T04:00:00Z","v":1018807,"vw":3.772718},{"c":3.915,"h":4.37,"l":3.81,"n":9642,"o":4,"t":"2025-05-21T04:00:00Z","v":1148992,"vw":4.043525},{"c":4.16,"h":4.49,"l":3.9107,"n":5256,"o":4.09,"t":"2025-05-22T04:00:00Z","v":724663,"vw":4.218096},{"c":4.25,"h":4.32,"l":3.98,"n":3503,"o":4.02,"t":"2025-05-23T04:00:00Z","v":350892,"vw":4.181378},{"c":4.45,"h":4.58,"l":4.18,"n":4455,"o":4.4,"t":"2025-05-27T04:00:00Z","v":426139,"vw":4.429723},{"c":4.35,"h":4.5471,"l":4.11,"n":3596,"o":4.45,"t":"2025-05-28T04:00:00Z","v":306934,"vw":4.295134},{"c":4.42,"h":4.565,"l":4.33,"n":4392,"o":4.46,"t":"2025-05-29T04:00:00Z","v":448652,"vw":4.417324},{"c":4.41,"h":4.5,"l":4.16,"n":3255,"o":4.35,"t":"2025-05-30T04:00:00Z","v":297573,"vw":4.393088},{"c":4.46,"h":4.51,"l":4.2,"n":2997,"o":4.44,"t":"2025-06-02T04:00:00Z","v":289892,"vw":4.389642},{"c":4.63,"h":4.82,"l":4.46,"n":3928,"o":4.5,"t":"2025-06-03T04:00:00Z","v":294896,"vw":4.684021},{"c":4.62,"h":4.7345,"l":4.38,"n":2617,"o":4.63,"t":"2025-06-04T04:00:00Z","v":234492,"vw":4.594602},{"c":4.59,"h":4.7917,"l":4.4401,"n":3372,"o":4.63,"t":"2025-06-05T04:00:00Z","v":259308,"vw":4.621211},{"c":5.07,"h":5.15,"l":4.65,"n":3859,"o":4.65,"t":"2025-06-06T04:00:00Z","v":448326,"vw":4.985654},{"c":5.05,"h":5.21,"l":4.825,"n":3809,"o":5.21,"t":"2025-06-09T04:00:00Z","v":473740,"vw":5.097582},{"c":5.12,"h":5.19,"l":4.15,"n":18556,"o":4.18,"t":"2025-06-10T04:00:00Z","v":4216731,"vw":4.718614},{"c":5.11,"h":5.31,"l":5.01,"n":6625,"o":5.19,"t":"2025-06-11T04:00:00Z","v":712255,"vw":5.147734},{"c":5.25,"h":5.46,"l":4.93,"n":9200,"o":5.26,"t":"2025-06-12T04:00:00Z","v":1037247,"vw":5.234608},{"c":4.55,"h":5.19,"l":4.42,"n":8975,"o":5.09,"t":"2025-06-13T04:00:00Z","v":939568,"vw":4.644756},{"c":5.06,"h":5.12,"l":4.61,"n":6218,"o":4.61,"t":"2025-06-16T04:00:00Z","v":916697,"vw":4.971363},{"c":5.05,"h":5.2087,"l":4.74,"n":5566,"o":4.97,"t":"2025-06-17T04:00:00Z","v":604770,"vw":5.036808},{"c":5,"h":5.14,"l":4.965,"n":6523,"o":4.97,"t":"2025-06-18T04:00:00Z","v":649455,"vw":5.026983},{"c":4.77,"h":5.11,"l":4.615,"n":5099,"o":5.11,"t":"2025-06-20T04:00:00Z","v":694005,"vw":4.804375},{"c":4.85,"h":4.94,"l":4.71,"n":4289,"o":4.79,"t":"2025-06-23T04:00:00Z","v":409593,"vw":4.833959},{"c":5.14,"h":5.28,"l":4.86,"n":4547,"o":4.97,"t":"2025-06-24T04:00:00Z","v":446652,"vw":5.156756},{"c":4.9,"h":5.2499,"l":4.7395,"n":4301,"o":5.21,"t":"2025-06-25T04:00:00Z","v":591630,"vw":4.881107},{"c":4.74,"h":5.0099,"l":4.7,"n":3530,"o":4.9,"t":"2025-06-26T04:00:00Z","v":380250,"vw":4.845732},{"c":4.9,"h":4.94,"l":4.65,"n":3871,"o":4.8,"t":"2025-06-27T04:00:00Z","v":627816,"vw":4.845311},{"c":4.83,"h":5.13,"l":4.78,"n":3909,"o":4.96,"t":"2025-06-30T04:00:00Z","v":348830,"vw":4.901323},{"c":5.25,"h":5.3999,"l":4.7,"n":9214,"o":4.77,"t":"2025-07-01T04:00:00Z","v":1255488,"vw":5.190849},{"c":5.16,"h":5.25,"l":5.02,"n":3751,"o":5.25,"t":"2025-07-02T04:00:00Z","v":474777,"vw":5.103579},{"c":5.4,"h":5.46,"l":5.05,"n":1958,"o":5.22,"t":"2025-07-03T04:00:00Z","v":279915,"vw":5.329383},{"c":5.39,"h":5.65,"l":5.15,"n":4323,"o":5.38,"t":"2025-07-07T04:00:00Z","v":492550,"vw":5.41323},{"c":5.37,"h":5.5489,"l":5.32,"n":3363,"o":5.46,"t":"2025-07-08T04:00:00Z","v":259808,"vw":5.390686},{"c":4.99,"h":5.43,"l":4.9303,"n":4359,"o":5.41,"t":"2025-07-09T04:00:00Z","v":409253,"vw":5.084842},{"c":4.99,"h":5.15,"l":4.75,"n":6431,"o":5.15,"t":"2025-07-10T04:00:00Z","v":901968,"vw":4.958014},{"c":4.98,"h":5.04,"l":4.89,"n":3273,"o":4.95,"t":"2025-07-11T04:00:00Z","v":406859,"vw":4.946586},{"c":5.24,"h":5.36,"l":4.91,"n":5170,"o":4.98,"t":"2025-07-14T04:00:00Z","v":612701,"vw":5.238412},{"c":5.12,"h":5.4279,"l":5.07,"n":3980,"o":5.29,"t":"2025-07-15T04:00:00Z","v":271161,"vw":5.154765},{"c":5.4,"h":5.44,"l":5.09,"n":3287,"o":5.16,"t":"2025-07-16T04:00:00Z","v":348996,"vw":5.319133},{"c":5.93,"h":6.0199,"l":5.36,"n":6577,"o":5.41,"t":"2025-07-17T04:00:00Z","v":890724,"vw":5.789043},{"c":5.56,"h":6.16,"l":5.56,"n":5842,"o":6.04,"t":"2025-07-18T04:00:00Z","v":607462,"vw":5.785799},{"c":5.61,"h":5.77,"l":5.49,"n":3955,"o":5.57,"t":"2025-07-21T04:00:00Z","v":404156,"vw":5.626606},{"c":6.31,"h":6.38,"l":5.58,"n":9148,"o":5.69,"t":"2025-07-22T04:00:00Z","v":1040968,"vw":6.123171},{"c":6.45,"h":6.71,"l":6,"n":14072,"o":6.49,"t":"2025-07-23T04:00:00Z","v":1750508,"vw":6.355322},{"c":6.29,"h":6.76,"l":6.27,"n":5593,"o":6.46,"t":"2025-07-24T04:00:00Z","v":529637,"vw":6.484455},{"c":6.47,"h":6.605,"l":6.26,"n":7292,"o":6.34,"t":"2025-07-25T04:00:00Z","v":540072,"vw":6.480115},{"c":6.34,"h":6.68,"l":6.145,"n":5906,"o":6.66,"t":"2025-07-28T04:00:00Z","v":639381,"vw":6.328097},{"c":6.2,"h":6.72,"l":6.185,"n":7387,"o":6.33,"t":"2025-07-29T04:00:00Z","v":729454,"vw":6.434128},{"c":6.14,"h":6.475,"l":6.04,"n":5665,"o":6.2,"t":"2025-07-30T04:00:00Z","v":510109,"vw":6.209417},{"c":6.61,"h":6.65,"l":6.1215,"n":9628,"o":6.14,"t":"2025-07-31T04:00:00Z","v":1209505,"vw":6.471636},{"c":5.915,"h":6.17,"l":5.155,"n":16111,"o":5.5,"t":"2025-08-01T04:00:00Z","v":2614105,"vw":5.818487},{"c":6.03,"h":6.39,"l":6,"n":9479,"o":6.02,"t":"2025-08-04T04:00:00Z","v":1054388,"vw":6.151108},{"c":6.02,"h":6.19,"l":5.9035,"n":4146,"o":6.06,"t":"2025-08-05T04:00:00Z","v":451232,"vw":6.033932},{"c":6.15,"h":6.195,"l":5.9,"n":5354,"o":6.02,"t":"2025-08-06T04:00:00Z","v":545526,"vw":6.054577},{"c":6.2,"h":6.425,"l":6.11,"n":5032,"o":6.29,"t":"2025-08-07T04:00:00Z","v":429303,"vw":6.221435},{"c":6.24,"h":6.37,"l":6.14,"n":3934,"o":6.25,"t":"2025-08-08T04:00:00Z","v":389322,"vw":6.222871},{"c":6.55,"h":6.7,"l":6.03,"n":6963,"o":6.24,"t":"2025-08-11T04:00:00Z","v":789011,"vw":6.451028},{"c":6.71,"h":6.94,"l":6.52,"n":6703,"o":6.52,"t":"2025-08-12T04:00:00Z","v":719860,"vw":6.748967},{"c":7.3,"h":7.47,"l":6.55,"n":12758,"o":6.76,"t":"2025-08-13T04:00:00Z","v":1947912,"vw":7.118811},{"c":6.24,"h":7.18,"l":6.01,"n":14855,"o":7.18,"t":"2025-08-14T04:00:00Z","v":1633538,"vw":6.432086},{"c":6.255,"h":6.4192,"l":6.17,"n":5465,"o":6.31,"t":"2025-08-15T04:00:00Z","v":526730,"vw":6.307192},{"c":6.32,"h":6.5,"l":6.22,"n":6213,"o":6.25,"t":"2025-08-18T04:00:00Z","v":597013,"vw":6.361504},{"c":6.24,"h":6.49,"l":6.11,"n":7552,"o":6.34,"t":"2025-08-19T04:00:00Z","v":715264,"vw":6.261366},{"c":6.49,"h":6.78,"l":6.115,"n":9759,"o":6.27,"t":"2025-08-20T04:00:00Z","v":1162422,"vw":6.443952},{"c":5.89,"h":6.515,"l":5.87,"n":5298,"o":6.4,"t":"2025-08-21T04:00:00Z","v":615765,"vw":6.127368},{"c":6.5,"h":6.53,"l":5.8,"n":6934,"o":5.9,"t":"2025-08-22T04:00:00Z","v":700374,"vw":6.347813},{"c":6.4,"h":6.4889,"l":6.19,"n":4898,"o":6.46,"t":"2025-08-25T04:00:00Z","v":475725,"vw":6.347109},{"c":6.36,"h":6.73,"l":6.3,"n":6957,"o":6.45,"t":"2025-08-26T04:00:00Z","v":675485,"vw":6.433337},{"c":6.37,"h":6.53,"l":6.32,"n":3338,"o":6.32,"t":"2025-08-27T04:00:00Z","v":226601,"vw":6.404374},{"c":6.66,"h":6.9,"l":6.35,"n":6507,"o":6.42,"t":"2025-08-28T04:00:00Z","v":586342,"vw":6.647084},{"c":6.45,"h":6.6988,"l":6.285,"n":5868,"o":6.66,"t":"2025-08-29T04:00:00Z","v":434365,"vw":6.435395},{"c":6.28,"h":6.3956,"l":6.17,"n":6490,"o":6.24,"t":"2025-09-02T04:00:00Z","v":437731,"vw":6.27807},{"c":6.3,"h":6.46,"l":6.22,"n":5368,"o":6.24,"t":"2025-09-03T04:00:00Z","v":469732,"vw":6.333128},{"c":5.9,"h":6.35,"l":5.815,"n":5479,"o":6.35,"t":"2025-09-04T04:00:00Z","v":516577,"vw":5.97778},{"c":5.88,"h":6.02,"l":5.73,"n":3785,"o":5.93,"t":"2025-09-05T04:00:00Z","v":282713,"vw":5.87727},{"c":6.2,"h":6.21,"l":5.87,"n":3937,"o":6,"t":"2025-09-08T04:00:00Z","v":282589,"vw":6.08102},{"c":6.2,"h":6.39,"l":6.02,"n":4338,"o":6.27,"t":"2025-09-09T04:00:00Z","v":344694,"vw":6.23838},{"c":6.1,"h":6.3,"l":6.065,"n":4351,"o":6.25,"t":"2025-09-10T04:00:00Z","v":385216,"vw":6.181103},{"c":6.31,"h":6.4,"l":6.1,"n":3923,"o":6.15,"t":"2025-09-11T04:00:00Z","v":225844,"vw":6.273686},{"c":6.2,"h":6.405,"l":5.77,"n":6906,"o":6.26,"t":"2025-09-12T04:00:00Z","v":644250,"vw":6.075827},{"c":5.93,"h":6.32,"l":5.8101,"n":6595,"o":6.19,"t":"2025-09-15T04:00:00Z","v":650994,"vw":6.016902},{"c":5.71,"h":6.2,"l":5.61,"n":5758,"o":5.92,"t":"2025-09-16T04:00:00Z","v":650601,"vw":5.751213},{"c":6.19,"h":6.28,"l":5.62,"n":7566,"o":5.69,"t":"2025-09-17T04:00:00Z","v":988426,"vw":6.045345},{"c":6.15,"h":6.35,"l":5.96,"n":6570,"o":6.25,"t":"2025-09-18T04:00:00Z","v":511456,"vw":6.13647},{"c":6.55,"h":6.78,"l":6.13,"n":8749,"o":6.28,"t":"2025-09-19T04:00:00Z","v":1772675,"vw":6.520655},{"c":6.82,"h":6.9599,"l":6.185,"n":7370,"o":6.64,"t":"2025-09-22T04:00:00Z","v":782335,"vw":6.618042},{"c":7.23,"h":7.57,"l":6.72,"n":9754,"o":6.82,"t":"2025-09-23T04:00:00Z","v":1188259,"vw":7.279227},{"c":7.28,"h":7.7299,"l":7.1147,"n":9761,"o":7.25,"t":"2025-09-24T04:00:00Z","v":1052499,"vw":7.379661},{"c":7.31,"h":7.4099,"l":6.78,"n":11775,"o":7.23,"t":"2025-09-25T04:00:00Z","v":1369808,"vw":7.076818},{"c":7.42,"h":7.62,"l":7.16,"n":6637,"o":7.37,"t":"2025-09-26T04:00:00Z","v":646712,"vw":7.330201},{"c":7.54,"h":7.91,"l":7.35,"n":8390,"o":7.55,"t":"2025-09-29T04:00:00Z","v":827737,"vw":7.655848},{"c":8.02,"h":8.12,"l":7.49,"n":10405,"o":7.49,"t":"2025-09-30T04:00:00Z","v":962310,"vw":7.89691},{"c":8.12,"h":8.15,"l":7.83,"n":5657,"o":7.94,"t":"2025-10-01T04:00:00Z","v":537195,"vw":8.026459},{"c":7.96,"h":8.15,"l":7.54,"n":8747,"o":8.15,"t":"2025-10-02T04:00:00Z","v":983368,"vw":7.796674},{"c":7.74,"h":8.44,"l":7.44,"n":10904,"o":7.935,"t":"2025-10-03T04:00:00Z","v":1131003,"vw":7.880261},{"c":8.18,"h":8.2,"l":7.635,"n":9842,"o":7.87,"t":"2025-10-06T04:00:00Z","v":837305,"vw":7.99502},{"c":8.03,"h":8.4,"l":7.72,"n":9125,"o":8.24,"t":"2025-10-07T04:00:00Z","v":728227,"vw":8.057155},{"c":8.55,"h":8.6,"l":8.08,"n":10512,"o":8.08,"t":"2025-10-08T04:00:00Z","v":1038412,"vw":8.460749},{"c":8.6,"h":9.11,"l":8.48,"n":10231,"o":8.81,"t":"2025-10-09T04:00:00Z","v":1023476,"vw":8.768533},{"c":8.71,"h":8.935,"l":8.54,"n":8250,"o":8.7,"t":"2025-10-10T04:00:00Z","v":885890,"vw":8.704452},{"c":9.7,"h":9.765,"l":8.72,"n":12639,"o":8.74,"t":"2025-10-13T04:00:00Z","v":1189587,"vw":9.463197},{"c":9.83,"h":9.9,"l":9.02,"n":7643,"o":9.25,"t":"2025-10-14T04:00:00Z","v":878419,"vw":9.665752},{"c":10.63,"h":10.68,"l":9.9,"n":11667,"o":10.15,"t":"2025-10-15T04:00:00Z","v":1402564,"vw":10.446305},{"c":9.49,"h":10.74,"l":9.29,"n":11263,"o":10.68,"t":"2025-10-16T04:00:00Z","v":1450838,"vw":9.860965},{"c":9.12,"h":9.4596,"l":8.91,"n":5422,"o":9.31,"t":"2025-10-17T04:00:00Z","v":528678,"vw":9.166279},{"c":10.33,"h":10.5,"l":9.1528,"n":9455,"o":9.32,"t":"2025-10-20T04:00:00Z","v":862284,"vw":10.184422},{"c":9.81,"h":10.33,"l":9.65,"n":5856,"o":10.33,"t":"2025-10-21T04:00:00Z","v":552763,"vw":9.862118},{"c":10.24,"h":10.8,"l":9.745,"n":9109,"o":9.86,"t":"2025-10-22T04:00:00Z","v":1275028,"vw":10.264846},{"c":10.62,"h":10.82,"l":10.27,"n":7546,"o":10.27,"t":"2025-10-23T04:00:00Z","v":782540,"vw":10.631261},{"c":11.39,"h":11.44,"l":10.6,"n":11850,"o":10.86,"t":"2025-10-24T04:00:00Z","v":1125072,"vw":11.121142},{"c":11.65,"h":12,"l":11.31,"n":8093,"o":11.7,"t":"2025-10-27T04:00:00Z","v":845293,"vw":11.655227},{"c":11.57,"h":11.79,"l":11.15,"n":10223,"o":11.63,"t":"2025-10-28T04:00:00Z","v":1530549,"vw":11.460471},{"c":10.9,"h":11.93,"l":10.871,"n":8507,"o":11.51,"t":"2025-10-29T04:00:00Z","v":974376,"vw":11.310897},{"c":10.58,"h":11.07,"l":10.54,"n":7518,"o":10.77,"t":"2025-10-30T04:00:00Z","v":668186,"vw":10.788254},{"c":10.41,"h":11.1701,"l":10.28,"n":5178,"o":10.5,"t":"2025-10-31T04:00:00Z","v":413955,"vw":10.583976},{"c":10.39,"h":10.68,"l":10.05,"n":6526,"o":10.54,"t":"2025-11-03T05:00:00Z","v":484620,"vw":10.364997},{"c":9,"h":10.41,"l":8.75,"n":19278,"o":10.1,"t":"2025-11-04T05:00:00Z","v":1923315,"vw":9.264743},{"c":9.61,"h":9.7299,"l":8.06,"n":17895,"o":8.88,"t":"2025-11-05T05:00:00Z","v":2532329,"vw":8.978693},{"c":10.49,"h":10.63,"l":9.0972,"n":14805,"o":9.69,"t":"2025-11-06T05:00:00Z","v":1687321,"vw":10.116926},{"c":6.12,"h":8.09,"l":5.74,"n":52480,"o":7.3,"t":"2025-11-07T05:00:00Z","v":8781540,"vw":6.499203},{"c":6.34,"h":6.6961,"l":6.01,"n":14914,"o":6.01,"t":"2025-11-10T05:00:00Z","v":1521616,"vw":6.426486},{"c":5.77,"h":6.42,"l":5.56,"n":13823,"o":6.42,"t":"2025-11-11T05:00:00Z","v":1609448,"vw":5.772785},{"c":6.1,"h":6.25,"l":5.69,"n":8347,"o":5.69,"t":"2025-11-12T05:00:00Z","v":969646,"vw":6.001795},{"c":5.72,"h":6.13,"l":5.56,"n":10798,"o":5.94,"t":"2025-11-13T05:00:00Z","v":1296168,"vw":5.774156},{"c":5.47,"h":5.81,"l":5.37,"n":9682,"o":5.56,"t":"2025-11-14T05:00:00Z","v":931261,"vw":5.560556},{"c":4.17,"h":5.5,"l":3.88,"n":28043,"o":5.47,"t":"2025-11-17T05:00:00Z","v":5399475,"vw":4.509625},{"c":4.07,"h":4.25,"l":3.8,"n":16441,"o":4,"t":"2025-11-18T05:00:00Z","v":2419555,"vw":4.017304},{"c":4.03,"h":4.1098,"l":3.61,"n":8366,"o":4.08,"t":"2025-11-19T05:00:00Z","v":1221200,"vw":3.843476},{"c":3.73,"h":4.37,"l":3.64,"n":6897,"o":4.1,"t":"2025-11-20T05:00:00Z","v":819198,"vw":3.91879},{"c":3.66,"h":3.77,"l":3.415,"n":10150,"o":3.68,"t":"2025-11-21T05:00:00Z","v":1353634,"vw":3.642587},{"c":3.55,"h":3.71,"l":3.41,"n":9708,"o":3.69,"t":"2025-11-24T05:00:00Z","v":1585393,"vw":3.51207},{"c":3.88,"h":3.89,"l":3.525,"n":9273,"o":3.56,"t":"2025-11-25T05:00:00Z","v":1212741,"vw":3.716121},{"c":3.57,"h":3.88,"l":3.37,"n":8847,"o":3.85,"t":"2025-11-26T05:00:00Z","v":1049269,"vw":3.534691},{"c":3.53,"h":3.69,"l":3.45,"n":3513,"o":3.6,"t":"2025-11-28T05:00:00Z","v":307935,"vw":3.53018},{"c":3.36,"h":3.67,"l":3.31,"n":11347,"o":3.47,"t":"2025-12-01T05:00:00Z","v":881428,"vw":3.467664},{"c":3.44,"h":3.45,"l":3.15,"n":7733,"o":3.34,"t":"2025-12-02T05:00:00Z","v":731780,"vw":3.349071},{"c":3.37,"h":3.495,"l":3.22,"n":6301,"o":3.45,"t":"2025-12-03T05:00:00Z","v":635329,"vw":3.358111},{"c":3.36,"h":3.52,"l":3.21,"n":6064,"o":3.36,"t":"2025-12-04T05:00:00Z","v":642547,"vw":3.371157},{"c":3.04,"h":3.36,"l":3.015,"n":5990,"o":3.36,"t":"2025-12-05T05:00:00Z","v":724861,"vw":3.119742},{"c":2.77,"h":3.06,"l":2.72,"n":6143,"o":3.05,"t":"2025-12-08T05:00:00Z","v":767846,"vw":2.851462},{"c":2.97,"h":3.01,"l":2.6901,"n":6546,"o":2.8,"t":"2025-12-09T05:00:00Z","v":582122,"vw":2.897839},{"c":3.02,"h":3.06,"l":2.87,"n":5650,"o":2.99,"t":"2025-12-10T05:00:00Z","v":653268,"vw":2.99264},{"c":3.04,"h":3.13,"l":2.79,"n":4803,"o":3,"t":"2025-12-11T05:00:00Z","v":566464,"vw":2.998861},{"c":2.6,"h":3.08,"l":2.54,"n":5350,"o":3.03,"t":"2025-12-12T05:00:00Z","v":834211,"vw":2.737364},{"c":2.63,"h":2.71,"l":2.46,"n":5682,"o":2.57,"t":"2025-12-15T05:00:00Z","v":618089,"vw":2.593493},{"c":2.57,"h":2.605,"l":2.41,"n":3856,"o":2.57,"t":"2025-12-16T05:00:00Z","v":394078,"vw":2.517977},{"c":2.225,"h":2.575,"l":2.22,"n":5248,"o":2.57,"t":"2025-12-17T05:00:00Z","v":718558,"vw":2.35637},{"c":2.16,"h":2.3386,"l":2.11,"n":4580,"o":2.31,"t":"2025-12-18T05:00:00Z","v":505444,"vw":2.196421},{"c":2.19,"h":2.36,"l":2.17,"n":5098,"o":2.18,"t":"2025-12-19T05:00:00Z","v":652237,"vw":2.228879},{"c":2.15,"h":2.24,"l":2.11,"n":5255,"o":2.18,"t":"2025-12-22T05:00:00Z","v":539456,"vw":2.165328},{"c":2.12,"h":2.2,"l":2.07,"n":4490,"o":2.11,"t":"2025-12-23T05:00:00Z","v":537678,"vw":2.140014},{"c":2.17,"h":2.235,"l":2.1,"n":4043,"o":2.1,"t":"2025-12-24T05:00:00Z","v":370326,"vw":2.176203},{"c":2.03,"h":2.24,"l":2.02,"n":5600,"o":2.13,"t":"2025-12-26T05:00:00Z","v":1027292,"vw":2.073742},{"c":1.99,"h":2.09,"l":1.935,"n":4851,"o":2.03,"t":"2025-12-29T05:00:00Z","v":694690,"vw":2.006781},{"c":1.97,"h":2.04,"l":1.9675,"n":3457,"o":2,"t":"2025-12-30T05:00:00Z","v":426671,"vw":1.986688},{"c":1.98,"h":2.04,"l":1.935,"n":5304,"o":1.98,"t":"2025-12-31T05:00:00Z","v":549827,"vw":1.966644},{"c":1.85,"h":2.03,"l":1.84,"n":4625,"o":2.03,"t":"2026-01-02T05:00:00Z","v":504581,"vw":1.907033},{"c":1.99,"h":2,"l":1.83,"n":3880,"o":1.84,"t":"2026-01-05T05:00:00Z","v":412036,"vw":1.952931},{"c":2.15,"h":2.18,"l":1.97,"n":7125,"o":2,"t":"2026-01-06T05:00:00Z","v":1054419,"vw":2.127535},{"c":2.15,"h":2.27,"l":2.07,"n":4996,"o":2.16,"t":"2026-01-07T05:00:00Z","v":765036,"vw":2.165453},{"c":2.22,"h":2.3,"l":2.11,"n":5609,"o":2.15,"t":"2026-01-08T05:00:00Z","v":948226,"vw":2.234475},{"c":2.26,"h":2.4599,"l":2.09,"n":11510,"o":2.26,"t":"2026-01-09T05:00:00Z","v":3034152,"vw":2.284944},{"c":2.5,"h":2.73,"l":2.18,"n":17950,"o":2.25,"t":"2026-01-12T05:00:00Z","v":4251065,"vw":2.521344},{"c":2.4,"h":2.585,"l":2.275,"n":7064,"o":2.5,"t":"2026-01-13T05:00:00Z","v":1181990,"vw":2.443687},{"c":2.29,"h":2.5,"l":2.24,"n":9975,"o":2.38,"t":"2026-01-14T05:00:00Z","v":1770978,"vw":2.359313},{"c":2.22,"h":2.34,"l":2.19,"n":5376,"o":2.33,"t":"2026-01-15T05:00:00Z","v":1102158,"vw":2.257304},{"c":2.43,"h":2.6,"l":2.1501,"n":8507,"o":2.21,"t":"2026-01-16T05:00:00Z","v":2208343,"vw":2.44933},{"c":2.78,"h":3.01,"l":2.31,"n":21970,"o":2.33,"t":"2026-01-20T05:00:00Z","v":4658707,"vw":2.79619},{"c":2.95,"h":3.07,"l":2.64,"n":18661,"o":2.76,"t":"2026-01-21T05:00:00Z","v":3495179,"vw":2.898958},{"c":2.91,"h":3.145,"l":2.8,"n":14944,"o":3.01,"t":"2026-01-22T05:00:00Z","v":2508934,"vw":2.932032},{"c":2.78,"h":2.9632,"l":2.73,"n":6042,"o":2.92,"t":"2026-01-23T05:00:00Z","v":934284,"vw":2.785891},{"c":3.03,"h":3.08,"l":2.73,"n":8176,"o":2.79,"t":"2026-01-26T05:00:00Z","v":1394330,"vw":2.978911},{"c":3.12,"h":3.15,"l":2.69,"n":11588,"o":3.03,"t":"2026-01-27T05:00:00Z","v":2310279,"vw":2.923859},{"c":2.905,"h":3.285,"l":2.8,"n":9262,"o":3.16,"t":"2026-01-28T05:00:00Z","v":1383761,"vw":2.901693},{"c":2.9,"h":2.99,"l":2.83,"n":5056,"o":2.9,"t":"2026-01-29T05:00:00Z","v":742532,"vw":2.885136},{"c":2.97,"h":3.07,"l":2.63,"n":8540,"o":2.82,"t":"2026-01-30T05:00:00Z","v":1256346,"vw":2.92308},{"c":2.58,"h":2.96,"l":2.5,"n":7187,"o":2.94,"t":"2026-02-02T05:00:00Z","v":1228716,"vw":2.695777},{"c":2.46,"h":2.62,"l":2.34,"n":5860,"o":2.57,"t":"2026-02-03T05:00:00Z","v":872516,"vw":2.449773},{"c":2.21,"h":2.46,"l":2.115,"n":6772,"o":2.43,"t":"2026-02-04T05:00:00Z","v":1137232,"vw":2.213239},{"c":1.93,"h":2.17,"l":1.86,"n":6457,"o":2.16,"t":"2026-02-05T05:00:00Z","v":1236783,"vw":2.01334},{"c":2.27,"h":2.36,"l":1.95,"n":6803,"o":1.96,"t":"2026-02-06T05:00:00Z","v":976271,"vw":2.225813},{"c":2.22,"h":2.3289,"l":2.095,"n":4882,"o":2.25,"t":"2026-02-09T05:00:00Z","v":612960,"vw":2.199244},{"c":2.17,"h":2.34,"l":2.17,"n":4127,"o":2.25,"t":"2026-02-10T05:00:00Z","v":468666,"vw":2.234961},{"c":2.12,"h":2.16,"l":1.95,"n":3741,"o":2.14,"t":"2026-02-11T05:00:00Z","v":789454,"vw":2.051858},{"c":1.94,"h":2.12,"l":1.94,"n":2995,"o":2.11,"t":"2026-02-12T05:00:00Z","v":454412,"vw":2.005543},{"c":1.89,"h":2.04,"l":1.88,"n":4824,"o":1.925,"t":"2026-02-13T05:00:00Z","v":428463,"vw":1.942802},{"c":1.8,"h":1.87,"l":1.77,"n":3050,"o":1.87,"t":"2026-02-17T05:00:00Z","v":331720,"vw":1.818249},{"c":1.89,"h":2.04,"l":1.81,"n":3702,"o":1.84,"t":"2026-02-18T05:00:00Z","v":497720,"vw":1.92888},{"c":1.87,"h":1.9,"l":1.8292,"n":2402,"o":1.85,"t":"2026-02-19T05:00:00Z","v":226065,"vw":1.869427},{"c":1.88,"h":1.915,"l":1.78,"n":4216,"o":1.84,"t":"2026-02-20T05:00:00Z","v":585490,"vw":1.859758},{"c":1.65,"h":1.85,"l":1.62,"n":3694,"o":1.84,"t":"2026-02-23T05:00:00Z","v":611914,"vw":1.727953},{"c":1.725,"h":1.79,"l":1.66,"n":4017,"o":1.66,"t":"2026-02-24T05:00:00Z","v":580215,"vw":1.749334},{"c":1.8,"h":1.86,"l":1.74,"n":3175,"o":1.74,"t":"2026-02-25T05:00:00Z","v":353274,"vw":1.804758},{"c":1.74,"h":1.81,"l":1.66,"n":4580,"o":1.81,"t":"2026-02-26T05:00:00Z","v":499608,"vw":1.716422},{"c":1.58,"h":1.74,"l":1.57,"n":3023,"o":1.74,"t":"2026-02-27T05:00:00Z","v":462948,"vw":1.607501},{"c":1.71,"h":1.75,"l":1.51,"n":4099,"o":1.56,"t":"2026-03-02T05:00:00Z","v":824479,"vw":1.640948},{"c":1.735,"h":1.795,"l":1.515,"n":7070,"o":1.62,"t":"2026-03-03T05:00:00Z","v":1085098,"vw":1.685347},{"c":1.835,"h":1.91,"l":1.723,"n":2845,"o":1.73,"t":"2026-03-04T05:00:00Z","v":494427,"vw":1.837972},{"c":1.85,"h":2.0899,"l":1.83,"n":5263,"o":1.95,"t":"2026-03-05T05:00:00Z","v":859543,"vw":1.90496},{"c":2.09,"h":2.14,"l":1.82,"n":5905,"o":1.87,"t":"2026-03-06T05:00:00Z","v":816035,"vw":2.015461},{"c":2.06,"h":2.12,"l":1.78,"n":8947,"o":2.12,"t":"2026-03-09T04:00:00Z","v":1791718,"vw":1.938797},{"c":1.92,"h":2.13,"l":1.8152,"n":7304,"o":2.02,"t":"2026-03-10T04:00:00Z","v":1109391,"vw":1.971297},{"c":2.26,"h":2.28,"l":1.9301,"n":6318,"o":1.94,"t":"2026-03-11T04:00:00Z","v":1010452,"vw":2.151557},{"c":2.18,"h":2.3,"l":2.13,"n":7864,"o":2.24,"t":"2026-03-12T04:00:00Z","v":1134202,"vw":2.200069},{"c":1.85,"h":2.21,"l":1.835,"n":6978,"o":2.21,"t":"2026-03-13T04:00:00Z","v":948162,"vw":1.994484},{"c":2.805,"h":3.26,"l":2.49,"n":333923,"o":2.865,"t":"2026-03-16T04:00:00Z","v":77429005,"vw":2.860159},{"c":2.69,"h":2.92,"l":2.29,"n":27732,"o":2.88,"t":"2026-03-17T04:00:00Z","v":5765411,"vw":2.563848},{"c":2.79,"h":2.98,"l":2.54,"n":14467,"o":2.68,"t":"2026-03-18T04:00:00Z","v":2763549,"vw":2.797033},{"c":2.72,"h":2.8399,"l":2.46,"n":11023,"o":2.69,"t":"2026-03-19T04:00:00Z","v":2295518,"vw":2.629138},{"c":2.65,"h":3.13,"l":2.61,"n":17040,"o":2.76,"t":"2026-03-20T04:00:00Z","v":4806198,"vw":2.825723},{"c":2.78,"h":3.2,"l":2.5501,"n":18043,"o":2.74,"t":"2026-03-23T04:00:00Z","v":3800364,"vw":2.884597},{"c":2.82,"h":2.99,"l":2.66,"n":9493,"o":2.69,"t":"2026-03-24T04:00:00Z","v":1392022,"vw":2.838311},{"c":3.05,"h":3.11,"l":2.6811,"n":13867,"o":2.88,"t":"2026-03-25T04:00:00Z","v":2577762,"vw":2.8859},{"c":3.25,"h":3.49,"l":2.97,"n":15840,"o":2.97,"t":"2026-03-26T04:00:00Z","v":3435821,"vw":3.243618},{"c":2.87,"h":3.18,"l":2.745,"n":11263,"o":3.18,"t":"2026-03-27T04:00:00Z","v":1997020,"vw":2.927319},{"c":2.73,"h":3.01,"l":2.515,"n":7712,"o":3.01,"t":"2026-03-30T04:00:00Z","v":1477055,"vw":2.679282},{"c":2.83,"h":2.98,"l":2.76,"n":8713,"o":2.8,"t":"2026-03-31T04:00:00Z","v":1344943,"vw":2.877231},{"c":2.73,"h":2.85,"l":2.595,"n":12420,"o":2.85,"t":"2026-04-01T04:00:00Z","v":1516245,"vw":2.721935},{"c":3.17,"h":3.19,"l":2.55,"n":19420,"o":2.58,"t":"2026-04-02T04:00:00Z","v":3462776,"vw":2.981611},{"c":3.1,"h":3.395,"l":3.01,"n":11607,"o":3.14,"t":"2026-04-06T04:00:00Z","v":1806004,"vw":3.129784},{"c":2.94,"h":3.18,"l":2.89,"n":8712,"o":3.06,"t":"2026-04-07T04:00:00Z","v":1430074,"vw":2.971652},{"c":2.72,"h":3.135,"l":2.65,"n":13047,"o":3.09,"t":"2026-04-08T04:00:00Z","v":1585903,"vw":2.826419},{"c":2.71,"h":2.84,"l":2.61,"n":10475,"o":2.76,"t":"2026-04-09T04:00:00Z","v":1467614,"vw":2.708566},{"c":2.64,"h":2.7,"l":2.34,"n":11009,"o":2.66,"t":"2026-04-10T04:00:00Z","v":1927867,"vw":2.505484},{"c":2.69,"h":2.745,"l":2.54,"n":7005,"o":2.64,"t":"2026-04-13T04:00:00Z","v":682780,"vw":2.67324},{"c":2.62,"h":2.89,"l":2.585,"n":6937,"o":2.73,"t":"2026-04-14T04:00:00Z","v":917859,"vw":2.712146},{"c":2.79,"h":2.81,"l":2.602,"n":9066,"o":2.61,"t":"2026-04-15T04:00:00Z","v":1232557,"vw":2.759347},{"c":2.6,"h":2.83,"l":2.58,"n":7825,"o":2.83,"t":"2026-04-16T04:00:00Z","v":935560,"vw":2.655339},{"c":2.56,"h":2.76,"l":2.51,"n":7085,"o":2.69,"t":"2026-04-17T04:00:00Z","v":1285017,"vw":2.608314},{"c":2.64,"h":2.68,"l":2.54,"n":9305,"o":2.59,"t":"2026-04-20T04:00:00Z","v":1290172,"vw":2.612139},{"c":2.45,"h":2.73,"l":2.44,"n":7412,"o":2.64,"t":"2026-04-21T04:00:00Z","v":1523040,"vw":2.584222},{"c":2.68,"h":2.73,"l":2.37,"n":10811,"o":2.5,"t":"2026-04-22T04:00:00Z","v":2218923,"vw":2.610068},{"c":2.49,"h":2.6733,"l":2.425,"n":5310,"o":2.64,"t":"2026-04-23T04:00:00Z","v":752525,"vw":2.524143},{"c":2.44,"h":2.57,"l":2.43,"n":6517,"o":2.47,"t":"2026-04-24T04:00:00Z","v":841852,"vw":2.495955},{"c":2.45,"h":2.47,"l":2.395,"n":5115,"o":2.41,"t":"2026-04-27T04:00:00Z","v":528356,"vw":2.433349},{"c":2.47,"h":2.5,"l":2.345,"n":5059,"o":2.42,"t":"2026-04-28T04:00:00Z","v":596794,"vw":2.42142},{"c":2.54,"h":2.56,"l":2.43,"n":7033,"o":2.49,"t":"2026-04-29T04:00:00Z","v":1039885,"vw":2.510544},{"c":2.68,"h":2.725,"l":2.46,"n":12435,"o":2.51,"t":"2026-04-30T04:00:00Z","v":1215540,"vw":2.6486},{"c":3.32,"h":3.6293,"l":2.675,"n":19550,"o":2.71,"t":"2026-05-01T04:00:00Z","v":3871688,"vw":3.308112},{"c":3.44,"h":3.52,"l":3.27,"n":9055,"o":3.28,"t":"2026-05-04T04:00:00Z","v":1444709,"vw":3.410297},{"c":3.52,"h":3.725,"l":3.4,"n":10978,"o":3.49,"t":"2026-05-05T04:00:00Z","v":1773339,"vw":3.573917},{"c":3.57,"h":3.645,"l":3.38,"n":7176,"o":3.54,"t":"2026-05-06T04:00:00Z","v":970315,"vw":3.551247},{"c":3.46,"h":3.749,"l":3.44,"n":9517,"o":3.52,"t":"2026-05-07T04:00:00Z","v":1080755,"vw":3.565073},{"c":3.86,"h":3.88,"l":3.35,"n":15210,"o":3.69,"t":"2026-05-08T04:00:00Z","v":2419146,"vw":3.573892},{"c":4.35,"h":4.565,"l":3.8906,"n":16757,"o":3.92,"t":"2026-05-11T04:00:00Z","v":3020229,"vw":4.342612},{"c":4.16,"h":4.52,"l":3.62,"n":12829,"o":4.25,"t":"2026-05-12T04:00:00Z","v":2818461,"vw":3.973135},{"c":4.66,"h":4.67,"l":4.08,"n":11689,"o":4.21,"t":"2026-05-13T04:00:00Z","v":1555269,"vw":4.45332},{"c":4.74,"h":4.89,"l":4.627,"n":7100,"o":4.68,"t":"2026-05-14T04:00:00Z","v":1199385,"vw":4.741598},{"c":4.8,"h":4.81,"l":4.37,"n":8556,"o":4.58,"t":"2026-05-15T04:00:00Z","v":1150132,"vw":4.60659},{"c":4.76,"h":4.83,"l":4.49,"n":6456,"o":4.83,"t":"2026-05-18T04:00:00Z","v":1127939,"vw":4.677907},{"c":4.86,"h":5.05,"l":4.68,"n":7710,"o":4.77,"t":"2026-05-19T04:00:00Z","v":1071357,"vw":4.881055},{"c":5.09,"h":5.115,"l":4.7,"n":6300,"o":4.93,"t":"2026-05-20T04:00:00Z","v":803757,"vw":5.005955},{"c":5.26,"h":5.28,"l":4.8,"n":9003,"o":5.11,"t":"2026-05-21T04:00:00Z","v":983354,"vw":5.07246},{"c":5.33,"h":5.47,"l":5.19,"n":7316,"o":5.35,"t":"2026-05-22T04:00:00Z","v":1029648,"vw":5.317822},{"c":5.49,"h":5.59,"l":5.25,"n":6794,"o":5.29,"t":"2026-05-26T04:00:00Z","v":792793,"vw":5.460932},{"c":5.4,"h":5.5429,"l":5.24,"n":6603,"o":5.47,"t":"2026-05-27T04:00:00Z","v":765766,"vw":5.350205},{"c":5.54,"h":5.74,"l":5.4,"n":5726,"o":5.47,"t":"2026-05-28T04:00:00Z","v":738357,"vw":5.618245},{"c":5.38,"h":5.58,"l":5.29,"n":4385,"o":5.57,"t":"2026-05-29T04:00:00Z","v":513103,"vw":5.430352},{"c":5.3,"h":5.44,"l":5.225,"n":4879,"o":5.4,"t":"2026-06-01T04:00:00Z","v":535997,"vw":5.335729},{"c":5.22,"h":5.5,"l":5.215,"n":4909,"o":5.27,"t":"2026-06-02T04:00:00Z","v":519791,"vw":5.34208},{"c":5.17,"h":5.3399,"l":4.825,"n":7653,"o":5.22,"t":"2026-06-03T04:00:00Z","v":885086,"vw":5.057358},{"c":5.71,"h":5.79,"l":5.015,"n":7773,"o":5.02,"t":"2026-06-04T04:00:00Z","v":811569,"vw":5.656763},{"c":5.11,"h":5.69,"l":5.04,"n":8399,"o":5.63,"t":"2026-06-05T04:00:00Z","v":908179,"vw":5.29516},{"c":5.03,"h":5.37,"l":4.97,"n":6039,"o":5.31,"t":"2026-06-08T04:00:00Z","v":636779,"vw":5.08163},{"c":5.28,"h":5.425,"l":4.82,"n":12528,"o":5.08,"t":"2026-06-09T04:00:00Z","v":1530441,"vw":5.205723},{"c":4.97,"h":5.53,"l":4.95,"n":5056,"o":5.2,"t":"2026-06-10T04:00:00Z","v":584928,"vw":5.154219},{"c":5.35,"h":5.39,"l":5.03,"n":5600,"o":5.06,"t":"2026-06-11T04:00:00Z","v":476517,"vw":5.243084},{"c":5.35,"h":5.65,"l":5.295,"n":6211,"o":5.5,"t":"2026-06-12T04:00:00Z","v":671806,"vw":5.427849},{"c":5.08,"h":5.52,"l":5.045,"n":5225,"o":5.49,"t":"2026-06-15T04:00:00Z","v":577889,"vw":5.219879},{"c":5.03,"h":5.19,"l":5.01,"n":4837,"o":5.09,"t":"2026-06-16T04:00:00Z","v":453104,"vw":5.094552},{"c":4.81,"h":5.23,"l":4.79,"n":4397,"o":5.09,"t":"2026-06-17T04:00:00Z","v":471564,"vw":4.948368},{"c":4.94,"h":5.0935,"l":4.89,"n":4449,"o":4.94,"t":"2026-06-18T04:00:00Z","v":984604,"vw":4.959261},{"c":4.74,"h":4.88,"l":4.56,"n":5165,"o":4.87,"t":"2026-06-22T04:00:00Z","v":523720,"vw":4.680548},{"c":4.6,"h":4.77,"l":4.47,"n":4293,"o":4.55,"t":"2026-06-23T04:00:00Z","v":539218,"vw":4.6436},{"c":4.545,"h":4.64,"l":4.47,"n":4935,"o":4.56,"t":"2026-06-24T04:00:00Z","v":416215,"vw":4.535714},{"c":4.42,"h":4.6735,"l":4.37,"n":4996,"o":4.56,"t":"2026-06-25T04:00:00Z","v":636827,"vw":4.474176},{"c":4.57,"h":4.64,"l":4.37,"n":4362,"o":4.39,"t":"2026-06-26T04:00:00Z","v":1094887,"vw":4.530078},{"c":4.52,"h":4.75,"l":4.391,"n":5839,"o":4.63,"t":"2026-06-29T04:00:00Z","v":430437,"vw":4.532289},{"c":4.5,"h":4.56,"l":4.42,"n":3894,"o":4.5,"t":"2026-06-30T04:00:00Z","v":337423,"vw":4.489807},{"c":4.41,"h":4.7,"l":4.4,"n":4887,"o":4.46,"t":"2026-07-01T04:00:00Z","v":462271,"vw":4.505452},{"c":4.52,"h":4.66,"l":4.37,"n":3251,"o":4.41,"t":"2026-07-02T04:00:00Z","v":272158,"vw":4.499177},{"c":4.48,"h":4.77,"l":4.43,"n":5806,"o":4.53,"t":"2026-07-06T04:00:00Z","v":508093,"vw":4.569033},{"c":4.22,"h":4.515,"l":4.17,"n":4414,"o":4.48,"t":"2026-07-07T04:00:00Z","v":414203,"vw":4.280591},{"c":4.18,"h":4.33,"l":4.12,"n":4659,"o":4.22,"t":"2026-07-08T04:00:00Z","v":450132,"vw":4.210194},{"c":4.33,"h":4.461,"l":4.13,"n":4224,"o":4.19,"t":"2026-07-09T04:00:00Z","v":471479,"vw":4.346365},{"c":4.33,"h":4.5,"l":4.24,"n":4461,"o":4.39,"t":"2026-07-10T04:00:00Z","v":403170,"vw":4.340174},{"c":4.2,"h":4.4,"l":4.2,"n":3413,"o":4.3,"t":"2026-07-13T04:00:00Z","v":312405,"vw":4.27146},{"c":4.2,"h":4.275,"l":4.14,"n":3538,"o":4.21,"t":"2026-07-14T04:00:00Z","v":286692,"vw":4.191418},{"c":4.15,"h":4.23,"l":3.99,"n":4497,"o":4.17,"t":"2026-07-15T04:00:00Z","v":423147,"vw":4.123221},{"c":4.16,"h":4.2,"l":4.039,"n":3627,"o":4.13,"t":"2026-07-16T04:00:00Z","v":427688,"vw":4.131974},{"c":4.45,"h":4.565,"l":4.1,"n":4189,"o":4.1,"t":"2026-07-17T04:00:00Z","v":619659,"vw":4.415844},{"c":4.78,"h":4.955,"l":4.48,"n":6337,"o":4.52,"t":"2026-07-20T04:00:00Z","v":653205,"vw":4.724996},{"c":4.86,"h":5.1,"l":4.81,"n":4027,"o":5.02,"t":"2026-07-21T04:00:00Z","v":458316,"vw":4.919389},{"c":4.82,"h":4.95,"l":4.735,"n":3754,"o":4.86,"t":"2026-07-22T04:00:00Z","v":299765,"vw":4.822562},{"c":4.67,"h":4.8,"l":4.62,"n":4348,"o":4.71,"t":"2026-07-23T04:00:00Z","v":310344,"vw":4.675343},{"c":4.61,"h":4.75,"l":4.55,"n":2927,"o":4.71,"t":"2026-07-24T04:00:00Z","v":266432,"vw":4.607507},{"c":4.69,"h":4.81,"l":4.51,"n":4211,"o":4.69,"t":"2026-07-27T04:00:00Z","v":303793,"vw":4.676483},{"c":4.66,"h":4.6999,"l":4.205,"n":5764,"o":4.69,"t":"2026-07-28T04:00:00Z","v":439304,"vw":4.47154},{"c":4.355,"h":4.6551,"l":4.3307,"n":4864,"o":4.64,"t":"2026-07-29T04:00:00Z","v":426182,"vw":4.45071},{"c":4.85,"h":4.92,"l":4.43,"n":4750,"o":4.44,"t":"2026-07-30T04:00:00Z","v":329205,"vw":4.824061},{"c":4.81,"h":4.87,"l":4.55,"n":3402,"o":4.87,"t":"2026-07-31T04:00:00Z","v":357541,"vw":4.710396},{"c":4.88,"h":4.92,"l":4.68,"n":3465,"o":4.81,"t":"2026-08-03T04:00:00Z","v":220764,"vw":4.859373},{"c":4.96,"h":5.05,"l":4.9,"n":4592,"o":4.93,"t":"2026-08-04T04:00:00Z","v":439403,"vw":4.964852},{"c":4.95,"h":5.04,"l":4.89,"n":3584,"o":4.895,"t":"2026-08-05T04:00:00Z","v":260046,"vw":4.954471},{"c":4.77,"h":5.03,"l":4.71,"n":4802,"o":4.92,"t":"2026-08-06T04:00:00Z","v":444759,"vw":4.829078},{"c":5.01,"h":5.2,"l":4.78,"n":7644,"o":4.78,"t":"2026-08-07T04:00:00Z","v":714897,"vw":5.039988},{"c":2.75,"h":3.12,"l":2.5,"n":36075,"o":2.865,"t":"2026-08-10T04:00:00Z","v":4069968,"vw":2.68961},{"c":3.215,"h":3.398,"l":2.84,"n":16829,"o":2.96,"t":"2026-08-11T04:00:00Z","v":2237537,"vw":3.2132},{"c":3.25,"h":3.315,"l":2.9657,"n":9707,"o":3.22,"t":"2026-08-12T04:00:00Z","v":1382189,"vw":3.144069},{"c":3.38,"h":3.54,"l":3.24,"n":11374,"o":3.24,"t":"2026-08-13T04:00:00Z","v":1558156,"vw":3.406272},{"c":3.43,"h":3.49,"l":3.33,"n":9477,"o":3.37,"t":"2026-08-14T04:00:00Z","v":1049119,"vw":3.41612},{"c":3.085,"h":3.46,"l":2.96,"n":8381,"o":3.395,"t":"2026-08-17T04:00:00Z","v":1043760,"vw":3.220897},{"c":2.695,"h":3.025,"l":2.69,"n":9562,"o":3.01,"t":"2026-08-18T04:00:00Z","v":1126810,"vw":2.769623},{"c":2.81,"h":2.86,"l":2.58,"n":9107,"o":2.71,"t":"2026-08-19T04:00:00Z","v":1110630,"vw":2.716445},{"c":2.67,"h":2.89,"l":2.66,"n":6132,"o":2.79,"t":"2026-08-20T04:00:00Z","v":704646,"vw":2.7393},{"c":2.74,"h":2.84,"l":2.66,"n":6872,"o":2.71,"t":"2026-08-21T04:00:00Z","v":662106,"vw":2.761228},{"c":2.64,"h":2.74,"l":2.62,"n":4991,"o":2.74,"t":"2026-08-24T04:00:00Z","v":490407,"vw":2.656396},{"c":2.67,"h":2.72,"l":2.565,"n":8191,"o":2.64,"t":"2026-08-25T04:00:00Z","v":867684,"vw":2.651929},{"c":2.72,"h":2.77,"l":2.605,"n":6439,"o":2.63,"t":"2026-08-26T04:00:00Z","v":831300,"vw":2.687491},{"c":2.61,"h":2.87,"l":2.6,"n":5571,"o":2.72,"t":"2026-08-27T04:00:00Z","v":685348,"vw":2.712707},{"c":2.6,"h":2.7299,"l":2.48,"n":7370,"o":2.59,"t":"2026-08-28T04:00:00Z","v":1109113,"vw":2.590037},{"c":2.52,"h":2.59,"l":2.49,"n":5136,"o":2.54,"t":"2026-08-31T04:00:00Z","v":679219,"vw":2.525599},{"c":2.425,"h":2.56,"l":2.395,"n":6678,"o":2.48,"t":"2026-09-01T04:00:00Z","v":650004,"vw":2.453276},{"c":2.46,"h":2.49,"l":2.42,"n":5949,"o":2.43,"t":"2026-09-02T04:00:00Z","v":657117,"vw":2.458457},{"c":2.54,"h":2.56,"l":2.45,"n":5491,"o":2.47,"t":"2026-09-03T04:00:00Z","v":812064,"vw":2.513291},{"c":2.795,"h":2.875,"l":2.51,"n":10269,"o":2.51,"t":"2026-09-04T04:00:00Z","v":1591691,"vw":2.772518},{"c":2.705,"h":2.999,"l":2.68,"n":9930,"o":2.79,"t":"2026-09-08T04:00:00Z","v":1680469,"vw":2.800106},{"c":2.61,"h":2.72,"l":2.55,"n":5729,"o":2.69,"t":"2026-09-09T04:00:00Z","v":649328,"vw":2.612942},{"c":2.4,"h":2.595,"l":2.39,"n":5344,"o":2.57,"t":"2026-09-10T04:00:00Z","v":857555,"vw":2.463059},{"c":2.42,"h":2.49,"l":2.36,"n":9685,"o":2.44,"t":"2026-09-11T04:00:00Z","v":1047250,"vw":2.406275},{"c":2.38,"h":2.43,"l":2.3721,"n":5651,"o":2.4,"t":"2026-09-14T04:00:00Z","v":571908,"vw":2.397151},{"c":2.13,"h":2.4,"l":2.1,"n":6773,"o":2.4,"t":"2026-09-15T04:00:00Z","v":1113967,"vw":2.197181},{"c":2.105,"h":2.16,"l":2.06,"n":6869,"o":2.13,"t":"2026-09-16T04:00:00Z","v":738149,"vw":2.109995},{"c":2.3,"h":2.32,"l":2.11,"n":7373,"o":2.15,"t":"2026-09-17T04:00:00Z","v":711524,"vw":2.25674},{"c":2.31,"h":2.32,"l":2.21,"n":4421,"o":2.29,"t":"2026-09-18T04:00:00Z","v":1058590,"vw":2.288591},{"c":2.43,"h":2.46,"l":2.34,"n":5707,"o":2.34,"t":"2026-09-21T04:00:00Z","v":1083258,"vw":2.420116},{"c":2.53,"h":2.545,"l":2.39,"n":5361,"o":2.44,"t":"2026-09-22T04:00:00Z","v":698710,"vw":2.511144},{"c":2.16,"h":2.53,"l":2.14,"n":5141,"o":2.53,"t":"2026-09-23T04:00:00Z","v":729381,"vw":2.23176},{"c":2.03,"h":2.15,"l":1.88,"n":7570,"o":2.13,"t":"2026-09-24T04:00:00Z","v":1695783,"vw":1.971241},{"c":1.96,"h":2.105,"l":1.94,"n":3525,"o":2.09,"t":"2026-09-25T04:00:00Z","v":682476,"vw":1.98575},{"c":1.88,"h":1.9603,"l":1.8534,"n":4782,"o":1.91,"t":"2026-09-28T04:00:00Z","v":788090,"vw":1.908172},{"c":1.8,"h":1.95,"l":1.78,"n":4666,"o":1.87,"t":"2026-09-29T04:00:00Z","v":731354,"vw":1.84447},{"c":1.76,"h":1.85,"l":1.68,"n":6263,"o":1.84,"t":"2026-09-30T04:00:00Z","v":1131261,"vw":1.770101},{"c":1.7,"h":1.81,"l":1.635,"n":6274,"o":1.74,"t":"2026-10-01T04:00:00Z","v":1405468,"vw":1.718342},{"c":1.77,"h":1.85,"l":1.72,"n":4635,"o":1.74,"t":"2026-10-02T04:00:00Z","v":886675,"vw":1.777606},{"c":1.91,"h":1.96,"l":1.805,"n":4485,"o":1.81,"t":"2026-10-05T04:00:00Z","v":832391,"vw":1.899026},{"c":1.86,"h":2.025,"l":1.845,"n":4952,"o":1.95,"t":"2026-10-06T04:00:00Z","v":724579,"vw":1.920361},{"c":1.82,"h":1.9,"l":1.78,"n":4680,"o":1.82,"t":"2026-10-07T04:00:00Z","v":877928,"vw":1.813087},{"c":1.655,"h":1.8,"l":1.65,"n":4775,"o":1.8,"t":"2026-10-08T04:00:00Z","v":1110554,"vw":1.706269},{"c":1.62,"h":1.685,"l":1.59,"n":4654,"o":1.65,"t":"2026-10-09T04:00:00Z","v":1016182,"vw":1.625977},{"c":1.63,"h":1.7,"l":1.586,"n":3908,"o":1.6,"t":"2026-10-12T04:00:00Z","v":735837,"vw":1.625302},{"c":1.62,"h":1.675,"l":1.6001,"n":3400,"o":1.65,"t":"2026-10-13T04:00:00Z","v":626701,"vw":1.635066},{"c":1.42,"h":1.5993,"l":1.41,"n":4237,"o":1.59,"t":"2026-10-14T04:00:00Z","v":809093,"vw":1.475994},{"c":1.415,"h":1.44,"l":1.38,"n":2529,"o":1.43,"t":"2026-10-15T04:00:00Z","v":502226,"vw":1.411437},{"c":1.275,"h":1.43,"l":1.24,"n":3841,"o":1.43,"t":"2026-10-16T04:00:00Z","v":1152704,"vw":1.292229},{"c":1.245,"h":1.31,"l":1.155,"n":3820,"o":1.31,"t":"2026-10-19T04:00:00Z","v":1196859,"vw":1.219289},{"c":1.3,"h":1.35,"l":1.21,"n":3605,"o":1.26,"t":"2026-10-20T04:00:00Z","v":591358,"vw":1.312267},{"c":1.28,"h":1.3599,"l":1.25,"n":3176,"o":1.31,"t":"2026-10-21T04:00:00Z","v":603454,"vw":1.282912},{"c":1.25,"h":1.275,"l":1.15,"n":3994,"o":1.265,"t":"2026-10-22T04:00:00Z","v":1314613,"vw":1.20064}],"volatilityBars":[{"c":2.33,"h":2.41,"l":2.1585,"n":13,"o":2.1585,"t":"2026-09-21T12:15:00Z","v":3224,"vw":2.281361},{"c":2.42,"h":2.455,"l":2.34,"n":380,"o":2.34,"t":"2026-09-21T13:30:00Z","v":63900,"vw":2.398787},{"c":2.4,"h":2.42,"l":2.38,"n":157,"o":2.41,"t":"2026-09-21T13:45:00Z","v":40921,"vw":2.399333},{"c":2.425,"h":2.43,"l":2.41,"n":374,"o":2.41,"t":"2026-09-21T14:00:00Z","v":40160,"vw":2.416098},{"c":2.395,"h":2.43,"l":2.38,"n":261,"o":2.43,"t":"2026-09-21T14:15:00Z","v":74645,"vw":2.406687},{"c":2.41,"h":2.42,"l":2.395,"n":118,"o":2.4,"t":"2026-09-21T14:30:00Z","v":22053,"vw":2.412189},{"c":2.405,"h":2.41,"l":2.395,"n":75,"o":2.395,"t":"2026-09-21T14:45:00Z","v":14868,"vw":2.407352},{"c":2.445,"h":2.46,"l":2.405,"n":304,"o":2.405,"t":"2026-09-21T15:00:00Z","v":58247,"vw":2.432294},{"c":2.4452,"h":2.45,"l":2.44,"n":85,"o":2.45,"t":"2026-09-21T15:15:00Z","v":16642,"vw":2.446332},{"c":2.43,"h":2.4405,"l":2.4205,"n":131,"o":2.4405,"t":"2026-09-21T15:30:00Z","v":19637,"vw":2.431958},{"c":2.4339,"h":2.44,"l":2.425,"n":263,"o":2.435,"t":"2026-09-21T15:45:00Z","v":38996,"vw":2.434319},{"c":2.42,"h":2.4356,"l":2.41,"n":106,"o":2.4356,"t":"2026-09-21T16:00:00Z","v":27925,"vw":2.420917},{"c":2.41,"h":2.42,"l":2.405,"n":145,"o":2.41,"t":"2026-09-21T16:15:00Z","v":20083,"vw":2.409881},{"c":2.4,"h":2.42,"l":2.391,"n":83,"o":2.42,"t":"2026-09-21T16:30:00Z","v":8410,"vw":2.405294},{"c":2.405,"h":2.41,"l":2.385,"n":101,"o":2.39,"t":"2026-09-21T16:45:00Z","v":18986,"vw":2.392186},{"c":2.42,"h":2.42,"l":2.405,"n":267,"o":2.41,"t":"2026-09-21T17:00:00Z","v":37244,"vw":2.414099},{"c":2.42,"h":2.42,"l":2.4107,"n":74,"o":2.42,"t":"2026-09-21T17:15:00Z","v":6107,"vw":2.417008},{"c":2.4,"h":2.42,"l":2.4,"n":57,"o":2.41,"t":"2026-09-21T17:30:00Z","v":5374,"vw":2.407138},{"c":2.405,"h":2.41,"l":2.4,"n":34,"o":2.41,"t":"2026-09-21T17:45:00Z","v":4038,"vw":2.401691},{"c":2.42,"h":2.42,"l":2.4,"n":79,"o":2.41,"t":"2026-09-21T18:00:00Z","v":12307,"vw":2.407554},{"c":2.43,"h":2.43,"l":2.41,"n":131,"o":2.415,"t":"2026-09-21T18:15:00Z","v":17935,"vw":2.416814},{"c":2.43,"h":2.43,"l":2.42,"n":59,"o":2.43,"t":"2026-09-21T18:30:00Z","v":4468,"vw":2.425837},{"c":2.415,"h":2.43,"l":2.41,"n":215,"o":2.425,"t":"2026-09-21T18:45:00Z","v":46738,"vw":2.421117},{"c":2.42,"h":2.425,"l":2.415,"n":218,"o":2.42,"t":"2026-09-21T19:00:00Z","v":33123,"vw":2.422254},{"c":2.425,"h":2.43,"l":2.42,"n":86,"o":2.42,"t":"2026-09-21T19:15:00Z","v":8908,"vw":2.423285},{"c":2.425,"h":2.44,"l":2.42,"n":597,"o":2.4299,"t":"2026-09-21T19:30:00Z","v":134439,"vw":2.431519},{"c":2.425,"h":2.44,"l":2.405,"n":1034,"o":2.425,"t":"2026-09-21T19:45:00Z","v":242856,"vw":2.424189},{"c":2.43,"h":2.43,"l":2.43,"n":3,"o":2.43,"t":"2026-09-21T20:00:00Z","v":54507,"vw":2.43},{"c":2.35,"h":2.35,"l":2.35,"n":9,"o":2.35,"t":"2026-09-22T08:00:00Z","v":498,"vw":2.35},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-09-22T09:15:00Z","v":150,"vw":2.43},{"c":2.49,"h":2.49,"l":2.49,"n":3,"o":2.49,"t":"2026-09-22T11:00:00Z","v":736,"vw":2.49},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-09-22T11:15:00Z","v":2500,"vw":2.45},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-09-22T11:30:00Z","v":4000,"vw":2.45},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-09-22T12:00:00Z","v":100,"vw":2.49},{"c":2.45,"h":2.48,"l":2.39,"n":150,"o":2.44,"t":"2026-09-22T13:30:00Z","v":11858,"vw":2.450236},{"c":2.49,"h":2.4952,"l":2.45,"n":92,"o":2.455,"t":"2026-09-22T13:45:00Z","v":13218,"vw":2.475835},{"c":2.485,"h":2.49,"l":2.465,"n":381,"o":2.485,"t":"2026-09-22T14:00:00Z","v":38897,"vw":2.476496},{"c":2.475,"h":2.485,"l":2.475,"n":86,"o":2.4839,"t":"2026-09-22T14:15:00Z","v":5273,"vw":2.480815},{"c":2.465,"h":2.475,"l":2.465,"n":299,"o":2.475,"t":"2026-09-22T14:30:00Z","v":39357,"vw":2.470426},{"c":2.48,"h":2.48,"l":2.455,"n":167,"o":2.465,"t":"2026-09-22T14:45:00Z","v":21323,"vw":2.466261},{"c":2.515,"h":2.525,"l":2.49,"n":336,"o":2.49,"t":"2026-09-22T15:00:00Z","v":34722,"vw":2.503872},{"c":2.505,"h":2.52,"l":2.505,"n":54,"o":2.515,"t":"2026-09-22T15:15:00Z","v":6185,"vw":2.511153},{"c":2.498,"h":2.51,"l":2.495,"n":47,"o":2.51,"t":"2026-09-22T15:30:00Z","v":3474,"vw":2.499931},{"c":2.5,"h":2.5,"l":2.485,"n":84,"o":2.495,"t":"2026-09-22T15:45:00Z","v":12059,"vw":2.491656},{"c":2.495,"h":2.5,"l":2.49,"n":31,"o":2.5,"t":"2026-09-22T16:00:00Z","v":2088,"vw":2.497838},{"c":2.5,"h":2.5,"l":2.485,"n":53,"o":2.495,"t":"2026-09-22T16:15:00Z","v":3408,"vw":2.491142},{"c":2.525,"h":2.53,"l":2.4999,"n":123,"o":2.5,"t":"2026-09-22T16:30:00Z","v":24201,"vw":2.508224},{"c":2.525,"h":2.54,"l":2.52,"n":103,"o":2.53,"t":"2026-09-22T16:45:00Z","v":18693,"vw":2.524372},{"c":2.53,"h":2.53,"l":2.505,"n":141,"o":2.525,"t":"2026-09-22T17:00:00Z","v":39356,"vw":2.51519},{"c":2.53,"h":2.53,"l":2.52,"n":147,"o":2.525,"t":"2026-09-22T17:15:00Z","v":19752,"vw":2.525306},{"c":2.53,"h":2.54,"l":2.525,"n":85,"o":2.53,"t":"2026-09-22T17:30:00Z","v":4162,"vw":2.531571},{"c":2.535,"h":2.54,"l":2.525,"n":176,"o":2.535,"t":"2026-09-22T17:45:00Z","v":22858,"vw":2.530194},{"c":2.535,"h":2.54,"l":2.53,"n":77,"o":2.535,"t":"2026-09-22T18:00:00Z","v":5530,"vw":2.534412},{"c":2.535,"h":2.545,"l":2.53,"n":202,"o":2.535,"t":"2026-09-22T18:15:00Z","v":31642,"vw":2.536799},{"c":2.535,"h":2.54,"l":2.52,"n":132,"o":2.54,"t":"2026-09-22T18:30:00Z","v":26572,"vw":2.530089},{"c":2.525,"h":2.5398,"l":2.52,"n":120,"o":2.535,"t":"2026-09-22T18:45:00Z","v":10263,"vw":2.529525},{"c":2.525,"h":2.53,"l":2.52,"n":67,"o":2.525,"t":"2026-09-22T19:00:00Z","v":5329,"vw":2.524057},{"c":2.53,"h":2.53,"l":2.51,"n":199,"o":2.525,"t":"2026-09-22T19:15:00Z","v":31305,"vw":2.518593},{"c":2.525,"h":2.54,"l":2.48,"n":491,"o":2.525,"t":"2026-09-22T19:30:00Z","v":106074,"vw":2.513281},{"c":2.5305,"h":2.54,"l":2.515,"n":1107,"o":2.525,"t":"2026-09-22T19:45:00Z","v":116897,"vw":2.526387},{"c":2.53,"h":2.53,"l":2.53,"n":6,"o":2.53,"t":"2026-09-22T20:00:00Z","v":32035,"vw":2.53},{"c":2.56,"h":2.56,"l":2.56,"n":7,"o":2.56,"t":"2026-09-23T13:15:00Z","v":213,"vw":2.56},{"c":2.44,"h":2.53,"l":2.43,"n":304,"o":2.53,"t":"2026-09-23T13:30:00Z","v":41640,"vw":2.485751},{"c":2.3977,"h":2.45,"l":2.39,"n":126,"o":2.44,"t":"2026-09-23T13:45:00Z","v":21572,"vw":2.420227},{"c":2.331,"h":2.38,"l":2.331,"n":115,"o":2.38,"t":"2026-09-23T14:00:00Z","v":10572,"vw":2.366001},{"c":2.305,"h":2.33,"l":2.27,"n":242,"o":2.33,"t":"2026-09-23T14:15:00Z","v":36966,"vw":2.294326},{"c":2.2891,"h":2.31,"l":2.28,"n":147,"o":2.3092,"t":"2026-09-23T14:30:00Z","v":15370,"vw":2.299624},{"c":2.25,"h":2.2891,"l":2.245,"n":281,"o":2.28,"t":"2026-09-23T14:45:00Z","v":38551,"vw":2.26864},{"c":2.23,"h":2.255,"l":2.23,"n":70,"o":2.255,"t":"2026-09-23T15:00:00Z","v":12596,"vw":2.244433},{"c":2.23,"h":2.235,"l":2.21,"n":140,"o":2.23,"t":"2026-09-23T15:15:00Z","v":17404,"vw":2.224102},{"c":2.205,"h":2.22,"l":2.205,"n":42,"o":2.22,"t":"2026-09-23T15:30:00Z","v":5842,"vw":2.211682},{"c":2.175,"h":2.21,"l":2.17,"n":74,"o":2.2091,"t":"2026-09-23T15:45:00Z","v":8590,"vw":2.189379},{"c":2.225,"h":2.225,"l":2.175,"n":374,"o":2.175,"t":"2026-09-23T16:00:00Z","v":67364,"vw":2.199064},{"c":2.235,"h":2.235,"l":2.215,"n":100,"o":2.2214,"t":"2026-09-23T16:15:00Z","v":11078,"vw":2.223172},{"c":2.235,"h":2.25,"l":2.225,"n":238,"o":2.235,"t":"2026-09-23T16:30:00Z","v":29733,"vw":2.238768},{"c":2.245,"h":2.245,"l":2.23,"n":106,"o":2.235,"t":"2026-09-23T16:45:00Z","v":8246,"vw":2.234439},{"c":2.25,"h":2.27,"l":2.23,"n":146,"o":2.25,"t":"2026-09-23T17:00:00Z","v":26333,"vw":2.244885},{"c":2.245,"h":2.245,"l":2.245,"n":9,"o":2.245,"t":"2026-09-23T17:15:00Z","v":435,"vw":2.245},{"c":2.235,"h":2.245,"l":2.235,"n":44,"o":2.245,"t":"2026-09-23T17:30:00Z","v":4103,"vw":2.240611},{"c":2.245,"h":2.25,"l":2.235,"n":234,"o":2.235,"t":"2026-09-23T17:45:00Z","v":21534,"vw":2.239503},{"c":2.23,"h":2.2408,"l":2.23,"n":74,"o":2.24,"t":"2026-09-23T18:00:00Z","v":3341,"vw":2.238598},{"c":2.235,"h":2.2391,"l":2.23,"n":42,"o":2.23,"t":"2026-09-23T18:15:00Z","v":3764,"vw":2.234732},{"c":2.2309,"h":2.235,"l":2.23,"n":41,"o":2.235,"t":"2026-09-23T18:30:00Z","v":4930,"vw":2.233178},{"c":2.235,"h":2.235,"l":2.23,"n":51,"o":2.23,"t":"2026-09-23T18:45:00Z","v":7082,"vw":2.233595},{"c":2.18,"h":2.235,"l":2.18,"n":147,"o":2.235,"t":"2026-09-23T19:00:00Z","v":32937,"vw":2.208017},{"c":2.185,"h":2.1899,"l":2.18,"n":60,"o":2.185,"t":"2026-09-23T19:15:00Z","v":13407,"vw":2.183462},{"c":2.165,"h":2.19,"l":2.165,"n":457,"o":2.185,"t":"2026-09-23T19:30:00Z","v":64356,"vw":2.178463},{"c":2.155,"h":2.205,"l":2.14,"n":1026,"o":2.165,"t":"2026-09-23T19:45:00Z","v":193484,"vw":2.169237},{"c":2.16,"h":2.16,"l":2.16,"n":3,"o":2.16,"t":"2026-09-23T20:00:00Z","v":19085,"vw":2.16},{"c":2.14,"h":2.14,"l":2.14,"n":2,"o":2.14,"t":"2026-09-23T20:30:00Z","v":977,"vw":2.14},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-09-23T20:45:00Z","v":400,"vw":2.15},{"c":2.1795,"h":2.1795,"l":2.1795,"n":6,"o":2.1795,"t":"2026-09-23T21:30:00Z","v":128,"vw":2.1795},{"c":2.15,"h":2.19,"l":2.15,"n":10,"o":2.19,"t":"2026-09-23T21:45:00Z","v":493,"vw":2.161765},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-09-23T23:30:00Z","v":165,"vw":2.14},{"c":2.12,"h":2.15,"l":2.11,"n":154,"o":2.13,"t":"2026-09-24T13:30:00Z","v":19480,"vw":2.131253},{"c":2.095,"h":2.1134,"l":2.0929,"n":75,"o":2.101,"t":"2026-09-24T13:45:00Z","v":8321,"vw":2.104083},{"c":2.105,"h":2.13,"l":2.085,"n":171,"o":2.09,"t":"2026-09-24T14:00:00Z","v":21120,"vw":2.107733},{"c":2.095,"h":2.105,"l":2.09,"n":94,"o":2.105,"t":"2026-09-24T14:15:00Z","v":6160,"vw":2.098583},{"c":2.095,"h":2.1,"l":2.085,"n":85,"o":2.09,"t":"2026-09-24T14:30:00Z","v":9241,"vw":2.090821},{"c":2.08,"h":2.1,"l":2.08,"n":54,"o":2.1,"t":"2026-09-24T14:45:00Z","v":1817,"vw":2.09068},{"c":2.06,"h":2.08,"l":2.06,"n":100,"o":2.08,"t":"2026-09-24T15:00:00Z","v":8743,"vw":2.07334},{"c":2.0492,"h":2.065,"l":2.04,"n":83,"o":2.065,"t":"2026-09-24T15:15:00Z","v":6123,"vw":2.052562},{"c":2.06,"h":2.078,"l":2.04,"n":208,"o":2.05,"t":"2026-09-24T15:30:00Z","v":36794,"vw":2.064167},{"c":2.0401,"h":2.065,"l":2.03,"n":77,"o":2.06,"t":"2026-09-24T15:45:00Z","v":23942,"vw":2.041003},{"c":2.005,"h":2.04,"l":2,"n":132,"o":2.04,"t":"2026-09-24T16:00:00Z","v":14888,"vw":2.013136},{"c":2,"h":2.04,"l":2,"n":189,"o":2.005,"t":"2026-09-24T16:15:00Z","v":22377,"vw":2.017499},{"c":1.9801,"h":2,"l":1.96,"n":191,"o":2,"t":"2026-09-24T16:30:00Z","v":53469,"vw":1.984217},{"c":1.97,"h":1.99,"l":1.96,"n":110,"o":1.99,"t":"2026-09-24T16:45:00Z","v":19632,"vw":1.972522},{"c":1.98,"h":1.98,"l":1.955,"n":191,"o":1.97,"t":"2026-09-24T17:00:00Z","v":37150,"vw":1.970565},{"c":1.97,"h":1.99,"l":1.97,"n":98,"o":1.975,"t":"2026-09-24T17:15:00Z","v":15292,"vw":1.987192},{"c":1.95,"h":1.98,"l":1.93,"n":207,"o":1.9701,"t":"2026-09-24T17:30:00Z","v":110348,"vw":1.948063},{"c":2,"h":2,"l":1.95,"n":126,"o":1.9599,"t":"2026-09-24T17:45:00Z","v":81273,"vw":1.983227},{"c":1.99,"h":2,"l":1.96,"n":285,"o":1.995,"t":"2026-09-24T18:00:00Z","v":37639,"vw":1.967861},{"c":2.04,"h":2.04,"l":1.985,"n":234,"o":1.99,"t":"2026-09-24T18:15:00Z","v":79338,"vw":2.001498},{"c":1.985,"h":2.04,"l":1.985,"n":208,"o":2.035,"t":"2026-09-24T18:30:00Z","v":39506,"vw":2.016391},{"c":2.045,"h":2.06,"l":1.985,"n":316,"o":1.985,"t":"2026-09-24T18:45:00Z","v":64952,"vw":2.027562},{"c":2.045,"h":2.05,"l":2.035,"n":153,"o":2.045,"t":"2026-09-24T19:00:00Z","v":19817,"vw":2.039795},{"c":1.985,"h":2.04,"l":1.985,"n":236,"o":2.04,"t":"2026-09-24T19:15:00Z","v":57948,"vw":2.009929},{"c":2.015,"h":2.02,"l":1.985,"n":282,"o":1.985,"t":"2026-09-24T19:30:00Z","v":29829,"vw":2.005444},{"c":2.025,"h":2.035,"l":1.88,"n":3098,"o":2.015,"t":"2026-09-24T19:45:00Z","v":820526,"vw":1.93355},{"c":2.03,"h":2.03,"l":2.0274,"n":15,"o":2.03,"t":"2026-09-24T20:00:00Z","v":39927,"vw":2.029971},{"c":2.0904,"h":2.1244,"l":2.05,"n":4,"o":2.1244,"t":"2026-09-24T22:15:00Z","v":2208,"vw":2.087491},{"c":2.05,"h":2.05,"l":2.05,"n":7,"o":2.05,"t":"2026-09-24T22:30:00Z","v":2800,"vw":2.05},{"c":2.05,"h":2.0515,"l":2.05,"n":4,"o":2.0515,"t":"2026-09-24T22:45:00Z","v":1200,"vw":2.050375},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-09-24T23:30:00Z","v":300,"vw":2.05},{"c":2.06,"h":2.06,"l":2.06,"n":2,"o":2.06,"t":"2026-09-25T11:30:00Z","v":101,"vw":2.06},{"c":2.036,"h":2.105,"l":2.03,"n":135,"o":2.09,"t":"2026-09-25T13:30:00Z","v":34939,"vw":2.043823},{"c":2.005,"h":2.035,"l":2.005,"n":69,"o":2.035,"t":"2026-09-25T13:45:00Z","v":11124,"vw":2.021295},{"c":2.005,"h":2.01,"l":1.98,"n":190,"o":2,"t":"2026-09-25T14:00:00Z","v":20352,"vw":1.99053},{"c":1.99,"h":2.03,"l":1.99,"n":233,"o":2.005,"t":"2026-09-25T14:15:00Z","v":86631,"vw":2.01692},{"c":1.97,"h":1.99,"l":1.97,"n":183,"o":1.99,"t":"2026-09-25T14:30:00Z","v":41610,"vw":1.978451},{"c":1.985,"h":1.99,"l":1.97,"n":115,"o":1.975,"t":"2026-09-25T14:45:00Z","v":41120,"vw":1.980098},{"c":2.005,"h":2.02,"l":1.985,"n":137,"o":1.99,"t":"2026-09-25T15:00:00Z","v":13996,"vw":2.005346},{"c":2.01,"h":2.025,"l":2.005,"n":103,"o":2.005,"t":"2026-09-25T15:15:00Z","v":7075,"vw":2.015582},{"c":2.005,"h":2.02,"l":2.005,"n":67,"o":2.015,"t":"2026-09-25T15:30:00Z","v":7471,"vw":2.011973},{"c":2.015,"h":2.015,"l":1.99,"n":117,"o":2,"t":"2026-09-25T15:45:00Z","v":18877,"vw":1.997166},{"c":2.045,"h":2.045,"l":2.015,"n":87,"o":2.015,"t":"2026-09-25T16:00:00Z","v":20403,"vw":2.031616},{"c":2.02,"h":2.045,"l":2.02,"n":54,"o":2.045,"t":"2026-09-25T16:15:00Z","v":8706,"vw":2.029222},{"c":2.01,"h":2.03,"l":2.01,"n":62,"o":2.02,"t":"2026-09-25T16:30:00Z","v":7279,"vw":2.017991},{"c":2.005,"h":2.01,"l":2,"n":59,"o":2.01,"t":"2026-09-25T16:45:00Z","v":8720,"vw":2.004671},{"c":2.005,"h":2.0093,"l":2,"n":32,"o":2,"t":"2026-09-25T17:00:00Z","v":4715,"vw":2.004115},{"c":2.0001,"h":2.01,"l":1.99,"n":91,"o":2.005,"t":"2026-09-25T17:15:00Z","v":25002,"vw":2.003536},{"c":1.99,"h":2.005,"l":1.99,"n":70,"o":2,"t":"2026-09-25T17:30:00Z","v":4128,"vw":1.996222},{"c":1.995,"h":1.995,"l":1.99,"n":63,"o":1.995,"t":"2026-09-25T17:45:00Z","v":5974,"vw":1.992323},{"c":1.975,"h":1.99,"l":1.97,"n":91,"o":1.99,"t":"2026-09-25T18:00:00Z","v":11285,"vw":1.97946},{"c":1.9601,"h":1.977,"l":1.96,"n":124,"o":1.97,"t":"2026-09-25T18:15:00Z","v":16358,"vw":1.9684},{"c":1.965,"h":1.965,"l":1.96,"n":61,"o":1.965,"t":"2026-09-25T18:30:00Z","v":6741,"vw":1.963245},{"c":1.96,"h":1.97,"l":1.96,"n":70,"o":1.97,"t":"2026-09-25T18:45:00Z","v":17356,"vw":1.966853},{"c":1.965,"h":1.965,"l":1.96,"n":86,"o":1.965,"t":"2026-09-25T19:00:00Z","v":9139,"vw":1.96201},{"c":1.96,"h":1.97,"l":1.96,"n":129,"o":1.965,"t":"2026-09-25T19:15:00Z","v":31494,"vw":1.964998},{"c":1.96,"h":1.965,"l":1.955,"n":269,"o":1.965,"t":"2026-09-25T19:30:00Z","v":34383,"vw":1.960428},{"c":1.955,"h":1.9691,"l":1.94,"n":566,"o":1.965,"t":"2026-09-25T19:45:00Z","v":103353,"vw":1.953211},{"c":1.96,"h":1.96,"l":1.96,"n":5,"o":1.96,"t":"2026-09-25T20:00:00Z","v":79673,"vw":1.96},{"c":1.97,"h":1.97,"l":1.97,"n":5,"o":1.97,"t":"2026-09-28T13:15:00Z","v":1710,"vw":1.97},{"c":1.89,"h":1.91,"l":1.8534,"n":128,"o":1.91,"t":"2026-09-28T13:30:00Z","v":42953,"vw":1.889232},{"c":1.915,"h":1.9199,"l":1.885,"n":112,"o":1.885,"t":"2026-09-28T13:45:00Z","v":27260,"vw":1.898848},{"c":1.92,"h":1.9398,"l":1.91,"n":530,"o":1.91,"t":"2026-09-28T14:00:00Z","v":40911,"vw":1.921538},{"c":1.92,"h":1.93,"l":1.91,"n":113,"o":1.92,"t":"2026-09-28T14:15:00Z","v":9821,"vw":1.917284},{"c":1.905,"h":1.93,"l":1.9,"n":168,"o":1.93,"t":"2026-09-28T14:30:00Z","v":33499,"vw":1.903985},{"c":1.905,"h":1.905,"l":1.9,"n":76,"o":1.9008,"t":"2026-09-28T14:45:00Z","v":8398,"vw":1.901292},{"c":1.935,"h":1.935,"l":1.9,"n":233,"o":1.905,"t":"2026-09-28T15:00:00Z","v":120124,"vw":1.909509},{"c":1.92,"h":1.935,"l":1.91,"n":135,"o":1.93,"t":"2026-09-28T15:15:00Z","v":37896,"vw":1.925763},{"c":1.905,"h":1.92,"l":1.905,"n":143,"o":1.91,"t":"2026-09-28T15:30:00Z","v":12102,"vw":1.911067},{"c":1.915,"h":1.915,"l":1.9,"n":66,"o":1.9,"t":"2026-09-28T15:45:00Z","v":4550,"vw":1.905786},{"c":1.925,"h":1.93,"l":1.905,"n":103,"o":1.91,"t":"2026-09-28T16:00:00Z","v":9639,"vw":1.918881},{"c":1.96,"h":1.9603,"l":1.92,"n":89,"o":1.92,"t":"2026-09-28T16:15:00Z","v":9949,"vw":1.946985},{"c":1.94,"h":1.96,"l":1.94,"n":114,"o":1.96,"t":"2026-09-28T16:30:00Z","v":7564,"vw":1.948538},{"c":1.93,"h":1.94,"l":1.93,"n":62,"o":1.94,"t":"2026-09-28T16:45:00Z","v":4022,"vw":1.932286},{"c":1.95,"h":1.95,"l":1.93,"n":111,"o":1.93,"t":"2026-09-28T17:00:00Z","v":11325,"vw":1.938048},{"c":1.945,"h":1.955,"l":1.9401,"n":91,"o":1.95,"t":"2026-09-28T17:15:00Z","v":19852,"vw":1.949122},{"c":1.945,"h":1.945,"l":1.94,"n":103,"o":1.945,"t":"2026-09-28T17:30:00Z","v":4726,"vw":1.943766},{"c":1.945,"h":1.95,"l":1.94,"n":65,"o":1.95,"t":"2026-09-28T17:45:00Z","v":8144,"vw":1.943221},{"c":1.945,"h":1.945,"l":1.94,"n":94,"o":1.94,"t":"2026-09-28T18:00:00Z","v":6974,"vw":1.943033},{"c":1.945,"h":1.95,"l":1.94,"n":77,"o":1.94,"t":"2026-09-28T18:15:00Z","v":7052,"vw":1.943146},{"c":1.93,"h":1.945,"l":1.93,"n":141,"o":1.94,"t":"2026-09-28T18:30:00Z","v":18398,"vw":1.939616},{"c":1.93,"h":1.935,"l":1.9202,"n":131,"o":1.935,"t":"2026-09-28T18:45:00Z","v":16525,"vw":1.929107},{"c":1.905,"h":1.93,"l":1.9,"n":154,"o":1.93,"t":"2026-09-28T19:00:00Z","v":21864,"vw":1.914464},{"c":1.905,"h":1.91,"l":1.9,"n":136,"o":1.905,"t":"2026-09-28T19:15:00Z","v":15540,"vw":1.906078},{"c":1.9,"h":1.9101,"l":1.9,"n":310,"o":1.905,"t":"2026-09-28T19:30:00Z","v":53859,"vw":1.901513},{"c":1.895,"h":1.91,"l":1.88,"n":901,"o":1.9,"t":"2026-09-28T19:45:00Z","v":167625,"vw":1.896862},{"c":1.88,"h":1.88,"l":1.88,"n":5,"o":1.88,"t":"2026-09-28T20:00:00Z","v":57990,"vw":1.88},{"c":1.9,"h":1.91,"l":1.9,"n":11,"o":1.91,"t":"2026-09-29T13:15:00Z","v":720,"vw":1.903333},{"c":1.875,"h":1.875,"l":1.83,"n":190,"o":1.87,"t":"2026-09-29T13:30:00Z","v":47263,"vw":1.846563},{"c":1.925,"h":1.93,"l":1.875,"n":159,"o":1.89,"t":"2026-09-29T13:45:00Z","v":64469,"vw":1.893184},{"c":1.91,"h":1.9301,"l":1.9,"n":174,"o":1.92,"t":"2026-09-29T14:00:00Z","v":35623,"vw":1.913884},{"c":1.94,"h":1.94,"l":1.91,"n":65,"o":1.915,"t":"2026-09-29T14:15:00Z","v":4865,"vw":1.917423},{"c":1.935,"h":1.95,"l":1.93,"n":92,"o":1.95,"t":"2026-09-29T14:30:00Z","v":5182,"vw":1.936017},{"c":1.935,"h":1.94,"l":1.93,"n":46,"o":1.94,"t":"2026-09-29T14:45:00Z","v":3474,"vw":1.936613},{"c":1.93,"h":1.93,"l":1.925,"n":60,"o":1.93,"t":"2026-09-29T15:00:00Z","v":4737,"vw":1.928445},{"c":1.91,"h":1.925,"l":1.91,"n":114,"o":1.9208,"t":"2026-09-29T15:15:00Z","v":11429,"vw":1.919022},{"c":1.92,"h":1.9207,"l":1.915,"n":86,"o":1.915,"t":"2026-09-29T15:30:00Z","v":6840,"vw":1.918337},{"c":1.92,"h":1.93,"l":1.915,"n":83,"o":1.915,"t":"2026-09-29T15:45:00Z","v":7403,"vw":1.91976},{"c":1.915,"h":1.92,"l":1.91,"n":36,"o":1.915,"t":"2026-09-29T16:00:00Z","v":4098,"vw":1.91513},{"c":1.91,"h":1.92,"l":1.91,"n":73,"o":1.915,"t":"2026-09-29T16:15:00Z","v":7918,"vw":1.914541},{"c":1.92,"h":1.92,"l":1.91,"n":34,"o":1.915,"t":"2026-09-29T16:30:00Z","v":4319,"vw":1.912987},{"c":1.91,"h":1.92,"l":1.9,"n":94,"o":1.92,"t":"2026-09-29T16:45:00Z","v":13752,"vw":1.911013},{"c":1.89,"h":1.91,"l":1.89,"n":73,"o":1.9,"t":"2026-09-29T17:00:00Z","v":5214,"vw":1.901235},{"c":1.89,"h":1.9,"l":1.885,"n":102,"o":1.895,"t":"2026-09-29T17:15:00Z","v":10216,"vw":1.891011},{"c":1.9,"h":1.9,"l":1.89,"n":77,"o":1.9,"t":"2026-09-29T17:30:00Z","v":9477,"vw":1.894457},{"c":1.882,"h":1.9,"l":1.88,"n":118,"o":1.895,"t":"2026-09-29T17:45:00Z","v":11065,"vw":1.893173},{"c":1.84,"h":1.89,"l":1.84,"n":334,"o":1.885,"t":"2026-09-29T18:00:00Z","v":55507,"vw":1.872811},{"c":1.82,"h":1.84,"l":1.82,"n":326,"o":1.8305,"t":"2026-09-29T18:15:00Z","v":44567,"vw":1.831396},{"c":1.84,"h":1.84,"l":1.815,"n":222,"o":1.815,"t":"2026-09-29T18:30:00Z","v":28620,"vw":1.825774},{"c":1.83,"h":1.84,"l":1.825,"n":100,"o":1.835,"t":"2026-09-29T18:45:00Z","v":10924,"vw":1.829852},{"c":1.83,"h":1.84,"l":1.83,"n":107,"o":1.84,"t":"2026-09-29T19:00:00Z","v":8929,"vw":1.835044},{"c":1.815,"h":1.835,"l":1.815,"n":215,"o":1.835,"t":"2026-09-29T19:15:00Z","v":28039,"vw":1.823804},{"c":1.8001,"h":1.83,"l":1.8001,"n":224,"o":1.815,"t":"2026-09-29T19:30:00Z","v":25384,"vw":1.815074},{"c":1.805,"h":1.82,"l":1.78,"n":1211,"o":1.801,"t":"2026-09-29T19:45:00Z","v":212134,"vw":1.798506},{"c":1.8,"h":1.8,"l":1.8,"n":14,"o":1.8,"t":"2026-09-29T20:00:00Z","v":44985,"vw":1.8},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-09-29T20:15:00Z","v":10749,"vw":1.8},{"c":1.84,"h":1.84,"l":1.84,"n":3,"o":1.84,"t":"2026-09-29T20:45:00Z","v":107,"vw":1.84},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-09-30T12:30:00Z","v":300,"vw":1.85},{"c":1.725,"h":1.84,"l":1.72,"n":258,"o":1.84,"t":"2026-09-30T13:30:00Z","v":93868,"vw":1.763303},{"c":1.71,"h":1.745,"l":1.71,"n":273,"o":1.73,"t":"2026-09-30T13:45:00Z","v":51634,"vw":1.724891},{"c":1.72,"h":1.72,"l":1.68,"n":292,"o":1.71,"t":"2026-09-30T14:00:00Z","v":53837,"vw":1.699886},{"c":1.69,"h":1.73,"l":1.69,"n":216,"o":1.725,"t":"2026-09-30T14:15:00Z","v":18529,"vw":1.714888},{"c":1.72,"h":1.73,"l":1.69,"n":156,"o":1.7,"t":"2026-09-30T14:30:00Z","v":24506,"vw":1.709855},{"c":1.73,"h":1.74,"l":1.715,"n":108,"o":1.72,"t":"2026-09-30T14:45:00Z","v":16373,"vw":1.725522},{"c":1.73,"h":1.74,"l":1.725,"n":125,"o":1.73,"t":"2026-09-30T15:00:00Z","v":19426,"vw":1.731593},{"c":1.74,"h":1.745,"l":1.72,"n":159,"o":1.74,"t":"2026-09-30T15:15:00Z","v":27288,"vw":1.731398},{"c":1.77,"h":1.8,"l":1.74,"n":333,"o":1.75,"t":"2026-09-30T15:30:00Z","v":102874,"vw":1.776684},{"c":1.795,"h":1.795,"l":1.765,"n":306,"o":1.775,"t":"2026-09-30T15:45:00Z","v":31272,"vw":1.776679},{"c":1.815,"h":1.83,"l":1.785,"n":428,"o":1.795,"t":"2026-09-30T16:00:00Z","v":54127,"vw":1.810605},{"c":1.825,"h":1.85,"l":1.815,"n":352,"o":1.815,"t":"2026-09-30T16:15:00Z","v":56927,"vw":1.83157},{"c":1.825,"h":1.83,"l":1.82,"n":77,"o":1.825,"t":"2026-09-30T16:30:00Z","v":11683,"vw":1.824946},{"c":1.815,"h":1.83,"l":1.81,"n":136,"o":1.825,"t":"2026-09-30T16:45:00Z","v":15884,"vw":1.81862},{"c":1.82,"h":1.82,"l":1.795,"n":173,"o":1.815,"t":"2026-09-30T17:00:00Z","v":37199,"vw":1.808696},{"c":1.805,"h":1.82,"l":1.795,"n":156,"o":1.82,"t":"2026-09-30T17:15:00Z","v":15216,"vw":1.806501},{"c":1.805,"h":1.81,"l":1.8,"n":99,"o":1.805,"t":"2026-09-30T17:30:00Z","v":11566,"vw":1.805373},{"c":1.81,"h":1.82,"l":1.805,"n":290,"o":1.805,"t":"2026-09-30T17:45:00Z","v":23332,"vw":1.809012},{"c":1.815,"h":1.83,"l":1.81,"n":107,"o":1.815,"t":"2026-09-30T18:00:00Z","v":12259,"vw":1.814853},{"c":1.81,"h":1.82,"l":1.81,"n":62,"o":1.815,"t":"2026-09-30T18:15:00Z","v":12856,"vw":1.812729},{"c":1.805,"h":1.82,"l":1.8,"n":76,"o":1.82,"t":"2026-09-30T18:30:00Z","v":16906,"vw":1.806214},{"c":1.805,"h":1.8108,"l":1.8,"n":175,"o":1.805,"t":"2026-09-30T18:45:00Z","v":33300,"vw":1.805934},{"c":1.795,"h":1.81,"l":1.7811,"n":208,"o":1.805,"t":"2026-09-30T19:00:00Z","v":30200,"vw":1.795433},{"c":1.79,"h":1.79,"l":1.785,"n":155,"o":1.79,"t":"2026-09-30T19:15:00Z","v":24273,"vw":1.787192},{"c":1.76,"h":1.79,"l":1.755,"n":462,"o":1.79,"t":"2026-09-30T19:30:00Z","v":75589,"vw":1.771612},{"c":1.76,"h":1.77,"l":1.735,"n":956,"o":1.76,"t":"2026-09-30T19:45:00Z","v":165621,"vw":1.752376},{"c":1.76,"h":1.76,"l":1.76,"n":5,"o":1.76,"t":"2026-09-30T20:00:00Z","v":69638,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-09-30T20:15:00Z","v":21498,"vw":1.76},{"c":1.695,"h":1.74,"l":1.69,"n":280,"o":1.74,"t":"2026-10-01T13:30:00Z","v":29111,"vw":1.704691},{"c":1.67,"h":1.7,"l":1.67,"n":343,"o":1.69,"t":"2026-10-01T13:45:00Z","v":32887,"vw":1.684608},{"c":1.65,"h":1.68,"l":1.65,"n":257,"o":1.67,"t":"2026-10-01T14:00:00Z","v":84818,"vw":1.653858},{"c":1.645,"h":1.66,"l":1.635,"n":228,"o":1.66,"t":"2026-10-01T14:15:00Z","v":65591,"vw":1.6504},{"c":1.67,"h":1.675,"l":1.635,"n":398,"o":1.6485,"t":"2026-10-01T14:30:00Z","v":123308,"vw":1.659329},{"c":1.705,"h":1.72,"l":1.66,"n":506,"o":1.67,"t":"2026-10-01T14:45:00Z","v":121197,"vw":1.683698},{"c":1.7,"h":1.7099,"l":1.695,"n":118,"o":1.705,"t":"2026-10-01T15:00:00Z","v":22997,"vw":1.701374},{"c":1.725,"h":1.74,"l":1.7,"n":214,"o":1.705,"t":"2026-10-01T15:15:00Z","v":54974,"vw":1.725326},{"c":1.755,"h":1.755,"l":1.725,"n":150,"o":1.7264,"t":"2026-10-01T15:30:00Z","v":19192,"vw":1.739425},{"c":1.77,"h":1.77,"l":1.75,"n":147,"o":1.75,"t":"2026-10-01T15:45:00Z","v":19997,"vw":1.758216},{"c":1.785,"h":1.795,"l":1.765,"n":123,"o":1.765,"t":"2026-10-01T16:00:00Z","v":15889,"vw":1.782763},{"c":1.8,"h":1.81,"l":1.78,"n":176,"o":1.78,"t":"2026-10-01T16:15:00Z","v":47820,"vw":1.7983},{"c":1.795,"h":1.81,"l":1.79,"n":132,"o":1.81,"t":"2026-10-01T16:30:00Z","v":15120,"vw":1.797517},{"c":1.8,"h":1.8,"l":1.79,"n":70,"o":1.795,"t":"2026-10-01T16:45:00Z","v":9821,"vw":1.790983},{"c":1.79,"h":1.8,"l":1.79,"n":86,"o":1.795,"t":"2026-10-01T17:00:00Z","v":11057,"vw":1.791977},{"c":1.795,"h":1.81,"l":1.79,"n":198,"o":1.795,"t":"2026-10-01T17:15:00Z","v":22490,"vw":1.79639},{"c":1.775,"h":1.805,"l":1.77,"n":116,"o":1.8,"t":"2026-10-01T17:30:00Z","v":14237,"vw":1.787713},{"c":1.765,"h":1.78,"l":1.76,"n":121,"o":1.775,"t":"2026-10-01T17:45:00Z","v":14034,"vw":1.771789},{"c":1.755,"h":1.765,"l":1.75,"n":111,"o":1.765,"t":"2026-10-01T18:00:00Z","v":13092,"vw":1.75748},{"c":1.765,"h":1.77,"l":1.75,"n":108,"o":1.75,"t":"2026-10-01T18:15:00Z","v":25811,"vw":1.760574},{"c":1.75,"h":1.77,"l":1.75,"n":108,"o":1.77,"t":"2026-10-01T18:30:00Z","v":25008,"vw":1.762596},{"c":1.75,"h":1.76,"l":1.75,"n":158,"o":1.75,"t":"2026-10-01T18:45:00Z","v":21064,"vw":1.753279},{"c":1.755,"h":1.76,"l":1.75,"n":123,"o":1.755,"t":"2026-10-01T19:00:00Z","v":20046,"vw":1.752928},{"c":1.77,"h":1.785,"l":1.75,"n":422,"o":1.75,"t":"2026-10-01T19:15:00Z","v":109130,"vw":1.773433},{"c":1.73,"h":1.77,"l":1.73,"n":314,"o":1.77,"t":"2026-10-01T19:30:00Z","v":83484,"vw":1.748266},{"c":1.715,"h":1.765,"l":1.695,"n":1099,"o":1.73,"t":"2026-10-01T19:45:00Z","v":209091,"vw":1.723764},{"c":1.7,"h":1.7,"l":1.7,"n":8,"o":1.7,"t":"2026-10-01T20:00:00Z","v":125926,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-01T20:15:00Z","v":42996,"vw":1.7},{"c":1.79,"h":1.79,"l":1.79,"n":3,"o":1.79,"t":"2026-10-02T08:00:00Z","v":250,"vw":1.79},{"c":1.726,"h":1.77,"l":1.72,"n":418,"o":1.74,"t":"2026-10-02T13:30:00Z","v":60682,"vw":1.745156},{"c":1.8101,"h":1.82,"l":1.726,"n":280,"o":1.726,"t":"2026-10-02T13:45:00Z","v":77664,"vw":1.784747},{"c":1.83,"h":1.85,"l":1.8025,"n":189,"o":1.81,"t":"2026-10-02T14:00:00Z","v":32449,"vw":1.826654},{"c":1.8281,"h":1.83,"l":1.795,"n":137,"o":1.82,"t":"2026-10-02T14:15:00Z","v":20333,"vw":1.814918},{"c":1.835,"h":1.84,"l":1.825,"n":126,"o":1.83,"t":"2026-10-02T14:30:00Z","v":6343,"vw":1.82819},{"c":1.82,"h":1.85,"l":1.82,"n":197,"o":1.84,"t":"2026-10-02T14:45:00Z","v":18312,"vw":1.835105},{"c":1.785,"h":1.815,"l":1.785,"n":109,"o":1.815,"t":"2026-10-02T15:00:00Z","v":34932,"vw":1.794156},{"c":1.79,"h":1.79,"l":1.78,"n":67,"o":1.79,"t":"2026-10-02T15:15:00Z","v":4979,"vw":1.783907},{"c":1.775,"h":1.79,"l":1.775,"n":78,"o":1.785,"t":"2026-10-02T15:30:00Z","v":5927,"vw":1.783083},{"c":1.78,"h":1.78,"l":1.77,"n":24,"o":1.7701,"t":"2026-10-02T15:45:00Z","v":4908,"vw":1.771355},{"c":1.76,"h":1.78,"l":1.76,"n":40,"o":1.78,"t":"2026-10-02T16:00:00Z","v":48426,"vw":1.770156},{"c":1.7701,"h":1.7701,"l":1.755,"n":112,"o":1.765,"t":"2026-10-02T16:15:00Z","v":12638,"vw":1.763469},{"c":1.775,"h":1.78,"l":1.77,"n":35,"o":1.775,"t":"2026-10-02T16:30:00Z","v":2391,"vw":1.775556},{"c":1.78,"h":1.78,"l":1.77,"n":33,"o":1.78,"t":"2026-10-02T16:45:00Z","v":5269,"vw":1.778797},{"c":1.77,"h":1.79,"l":1.77,"n":143,"o":1.775,"t":"2026-10-02T17:00:00Z","v":8091,"vw":1.776226},{"c":1.77,"h":1.77,"l":1.76,"n":17,"o":1.765,"t":"2026-10-02T17:15:00Z","v":1390,"vw":1.7645},{"c":1.76,"h":1.77,"l":1.76,"n":61,"o":1.765,"t":"2026-10-02T17:30:00Z","v":6117,"vw":1.765049},{"c":1.765,"h":1.77,"l":1.76,"n":49,"o":1.77,"t":"2026-10-02T17:45:00Z","v":5123,"vw":1.764215},{"c":1.74,"h":1.77,"l":1.74,"n":232,"o":1.76,"t":"2026-10-02T18:00:00Z","v":25663,"vw":1.75637},{"c":1.745,"h":1.75,"l":1.735,"n":109,"o":1.7401,"t":"2026-10-02T18:15:00Z","v":14011,"vw":1.740534},{"c":1.7601,"h":1.77,"l":1.74,"n":124,"o":1.75,"t":"2026-10-02T18:30:00Z","v":13952,"vw":1.751204},{"c":1.77,"h":1.77,"l":1.7601,"n":43,"o":1.7601,"t":"2026-10-02T18:45:00Z","v":7349,"vw":1.764822},{"c":1.79,"h":1.79,"l":1.765,"n":135,"o":1.77,"t":"2026-10-02T19:00:00Z","v":16854,"vw":1.779749},{"c":1.775,"h":1.79,"l":1.775,"n":187,"o":1.78,"t":"2026-10-02T19:15:00Z","v":24263,"vw":1.785613},{"c":1.775,"h":1.785,"l":1.76,"n":399,"o":1.775,"t":"2026-10-02T19:30:00Z","v":109011,"vw":1.772993},{"c":1.77,"h":1.8,"l":1.75,"n":1029,"o":1.775,"t":"2026-10-02T19:45:00Z","v":261359,"vw":1.77738},{"c":1.77,"h":1.77,"l":1.77,"n":6,"o":1.77,"t":"2026-10-02T20:00:00Z","v":53004,"vw":1.77},{"c":1.825,"h":1.825,"l":1.825,"n":3,"o":1.825,"t":"2026-10-05T12:15:00Z","v":300,"vw":1.825},{"c":1.815,"h":1.86,"l":1.81,"n":167,"o":1.81,"t":"2026-10-05T13:30:00Z","v":25330,"vw":1.8286},{"c":1.8163,"h":1.83,"l":1.815,"n":96,"o":1.82,"t":"2026-10-05T13:45:00Z","v":16389,"vw":1.819473},{"c":1.835,"h":1.838,"l":1.815,"n":141,"o":1.82,"t":"2026-10-05T14:00:00Z","v":8902,"vw":1.82471},{"c":1.83,"h":1.84,"l":1.83,"n":38,"o":1.835,"t":"2026-10-05T14:15:00Z","v":1959,"vw":1.8375},{"c":1.82,"h":1.83,"l":1.81,"n":90,"o":1.83,"t":"2026-10-05T14:30:00Z","v":46132,"vw":1.815895},{"c":1.815,"h":1.815,"l":1.815,"n":18,"o":1.815,"t":"2026-10-05T14:45:00Z","v":2919,"vw":1.815},{"c":1.805,"h":1.82,"l":1.805,"n":56,"o":1.82,"t":"2026-10-05T15:00:00Z","v":7140,"vw":1.812738},{"c":1.825,"h":1.835,"l":1.805,"n":76,"o":1.805,"t":"2026-10-05T15:15:00Z","v":38902,"vw":1.810285},{"c":1.83,"h":1.83,"l":1.825,"n":35,"o":1.83,"t":"2026-10-05T15:30:00Z","v":2110,"vw":1.82875},{"c":1.835,"h":1.84,"l":1.825,"n":48,"o":1.83,"t":"2026-10-05T15:45:00Z","v":4269,"vw":1.828761},{"c":1.875,"h":1.875,"l":1.835,"n":169,"o":1.835,"t":"2026-10-05T16:00:00Z","v":24026,"vw":1.849753},{"c":1.885,"h":1.89,"l":1.87,"n":86,"o":1.87,"t":"2026-10-05T16:15:00Z","v":14668,"vw":1.874974},{"c":1.915,"h":1.915,"l":1.885,"n":184,"o":1.8867,"t":"2026-10-05T16:30:00Z","v":31379,"vw":1.899611},{"c":1.915,"h":1.915,"l":1.905,"n":109,"o":1.91,"t":"2026-10-05T16:45:00Z","v":13445,"vw":1.911333},{"c":1.915,"h":1.915,"l":1.909,"n":55,"o":1.915,"t":"2026-10-05T17:00:00Z","v":4116,"vw":1.911402},{"c":1.915,"h":1.92,"l":1.9,"n":171,"o":1.91,"t":"2026-10-05T17:15:00Z","v":20300,"vw":1.906684},{"c":1.905,"h":1.925,"l":1.905,"n":152,"o":1.92,"t":"2026-10-05T17:30:00Z","v":16637,"vw":1.913435},{"c":1.905,"h":1.91,"l":1.9,"n":61,"o":1.905,"t":"2026-10-05T17:45:00Z","v":14720,"vw":1.901318},{"c":1.915,"h":1.92,"l":1.905,"n":168,"o":1.905,"t":"2026-10-05T18:00:00Z","v":36528,"vw":1.908984},{"c":1.915,"h":1.92,"l":1.915,"n":48,"o":1.915,"t":"2026-10-05T18:15:00Z","v":5277,"vw":1.91569},{"c":1.915,"h":1.92,"l":1.91,"n":41,"o":1.915,"t":"2026-10-05T18:30:00Z","v":5156,"vw":1.913322},{"c":1.95,"h":1.95,"l":1.91,"n":563,"o":1.92,"t":"2026-10-05T18:45:00Z","v":127694,"vw":1.941398},{"c":1.95,"h":1.96,"l":1.945,"n":218,"o":1.95,"t":"2026-10-05T19:00:00Z","v":23784,"vw":1.952499},{"c":1.915,"h":1.96,"l":1.91,"n":232,"o":1.95,"t":"2026-10-05T19:15:00Z","v":32192,"vw":1.935992},{"c":1.925,"h":1.925,"l":1.9101,"n":196,"o":1.915,"t":"2026-10-05T19:30:00Z","v":23284,"vw":1.917441},{"c":1.92,"h":1.93,"l":1.905,"n":875,"o":1.925,"t":"2026-10-05T19:45:00Z","v":207619,"vw":1.91897},{"c":1.91,"h":1.91,"l":1.91,"n":4,"o":1.91,"t":"2026-10-05T20:00:00Z","v":62151,"vw":1.91},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-05T20:15:00Z","v":400,"vw":1.95},{"c":1.95,"h":1.95,"l":1.95,"n":2,"o":1.95,"t":"2026-10-05T20:30:00Z","v":2000,"vw":1.95},{"c":2.07,"h":2.07,"l":1.94,"n":10,"o":1.99,"t":"2026-10-06T08:00:00Z","v":2615,"vw":1.998323},{"c":1.94,"h":1.94,"l":1.94,"n":2,"o":1.94,"t":"2026-10-06T08:15:00Z","v":3000,"vw":1.94},{"c":1.94,"h":1.98,"l":1.92,"n":121,"o":1.95,"t":"2026-10-06T13:30:00Z","v":22460,"vw":1.931454},{"c":1.99,"h":1.99,"l":1.94,"n":128,"o":1.94,"t":"2026-10-06T13:45:00Z","v":20472,"vw":1.963026},{"c":1.97,"h":2.01,"l":1.95,"n":450,"o":1.98,"t":"2026-10-06T14:00:00Z","v":65238,"vw":1.979565},{"c":1.9601,"h":1.97,"l":1.96,"n":35,"o":1.96,"t":"2026-10-06T14:15:00Z","v":3020,"vw":1.963682},{"c":1.97,"h":1.97,"l":1.96,"n":75,"o":1.96,"t":"2026-10-06T14:30:00Z","v":5249,"vw":1.964375},{"c":2.01,"h":2.015,"l":1.975,"n":242,"o":1.975,"t":"2026-10-06T14:45:00Z","v":45233,"vw":2.003993},{"c":2.0101,"h":2.02,"l":2.01,"n":139,"o":2.01,"t":"2026-10-06T15:00:00Z","v":13852,"vw":2.013109},{"c":2,"h":2.015,"l":2,"n":92,"o":2.015,"t":"2026-10-06T15:15:00Z","v":10530,"vw":2.006974},{"c":1.97,"h":2.025,"l":1.97,"n":440,"o":2.005,"t":"2026-10-06T15:30:00Z","v":67252,"vw":2.007115},{"c":1.935,"h":1.9772,"l":1.935,"n":109,"o":1.97,"t":"2026-10-06T15:45:00Z","v":18815,"vw":1.953776},{"c":1.925,"h":1.935,"l":1.915,"n":197,"o":1.93,"t":"2026-10-06T16:00:00Z","v":23750,"vw":1.922893},{"c":1.925,"h":1.93,"l":1.915,"n":86,"o":1.925,"t":"2026-10-06T16:15:00Z","v":22980,"vw":1.926124},{"c":1.925,"h":1.925,"l":1.92,"n":67,"o":1.92,"t":"2026-10-06T16:30:00Z","v":5039,"vw":1.924429},{"c":1.925,"h":1.925,"l":1.92,"n":121,"o":1.925,"t":"2026-10-06T16:45:00Z","v":6410,"vw":1.922518},{"c":1.9,"h":1.925,"l":1.9,"n":207,"o":1.925,"t":"2026-10-06T17:00:00Z","v":28478,"vw":1.913599},{"c":1.8901,"h":1.9,"l":1.89,"n":49,"o":1.9,"t":"2026-10-06T17:15:00Z","v":5882,"vw":1.894848},{"c":1.885,"h":1.895,"l":1.88,"n":122,"o":1.89,"t":"2026-10-06T17:30:00Z","v":15923,"vw":1.887198},{"c":1.89,"h":1.895,"l":1.88,"n":77,"o":1.89,"t":"2026-10-06T17:45:00Z","v":7646,"vw":1.890515},{"c":1.895,"h":1.895,"l":1.8805,"n":101,"o":1.8805,"t":"2026-10-06T18:00:00Z","v":21449,"vw":1.889919},{"c":1.895,"h":1.895,"l":1.885,"n":158,"o":1.895,"t":"2026-10-06T18:15:00Z","v":14681,"vw":1.89145},{"c":1.885,"h":1.89,"l":1.88,"n":53,"o":1.89,"t":"2026-10-06T18:30:00Z","v":3301,"vw":1.885217},{"c":1.885,"h":1.89,"l":1.88,"n":97,"o":1.885,"t":"2026-10-06T18:45:00Z","v":7175,"vw":1.886186},{"c":1.87,"h":1.895,"l":1.87,"n":224,"o":1.89,"t":"2026-10-06T19:00:00Z","v":20897,"vw":1.885702},{"c":1.85,"h":1.875,"l":1.85,"n":401,"o":1.87,"t":"2026-10-06T19:15:00Z","v":49409,"vw":1.865104},{"c":1.865,"h":1.865,"l":1.845,"n":345,"o":1.85,"t":"2026-10-06T19:30:00Z","v":39227,"vw":1.852937},{"c":1.87,"h":1.87,"l":1.855,"n":584,"o":1.865,"t":"2026-10-06T19:45:00Z","v":84489,"vw":1.862525},{"c":1.84,"h":1.87,"l":1.84,"n":22,"o":1.86,"t":"2026-10-06T20:00:00Z","v":80975,"vw":1.858573},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-06T21:15:00Z","v":260,"vw":1.86},{"c":1.85,"h":1.85,"l":1.85,"n":5,"o":1.85,"t":"2026-10-07T13:15:00Z","v":294,"vw":1.85},{"c":1.87,"h":1.885,"l":1.79,"n":321,"o":1.82,"t":"2026-10-07T13:30:00Z","v":106576,"vw":1.811074},{"c":1.87,"h":1.9,"l":1.87,"n":110,"o":1.87,"t":"2026-10-07T13:45:00Z","v":12681,"vw":1.885438},{"c":1.8393,"h":1.87,"l":1.835,"n":348,"o":1.87,"t":"2026-10-07T14:00:00Z","v":51627,"vw":1.848866},{"c":1.85,"h":1.86,"l":1.84,"n":215,"o":1.84,"t":"2026-10-07T14:15:00Z","v":44176,"vw":1.849684},{"c":1.855,"h":1.87,"l":1.85,"n":205,"o":1.85,"t":"2026-10-07T14:30:00Z","v":51748,"vw":1.855989},{"c":1.845,"h":1.86,"l":1.845,"n":93,"o":1.85,"t":"2026-10-07T14:45:00Z","v":7595,"vw":1.848444},{"c":1.85,"h":1.85,"l":1.84,"n":50,"o":1.85,"t":"2026-10-07T15:00:00Z","v":4592,"vw":1.845027},{"c":1.815,"h":1.85,"l":1.815,"n":101,"o":1.85,"t":"2026-10-07T15:15:00Z","v":18605,"vw":1.826088},{"c":1.81,"h":1.82,"l":1.81,"n":53,"o":1.81,"t":"2026-10-07T15:30:00Z","v":5939,"vw":1.814456},{"c":1.82,"h":1.82,"l":1.81,"n":72,"o":1.815,"t":"2026-10-07T15:45:00Z","v":7385,"vw":1.814347},{"c":1.815,"h":1.825,"l":1.81,"n":126,"o":1.815,"t":"2026-10-07T16:00:00Z","v":15764,"vw":1.818341},{"c":1.825,"h":1.825,"l":1.81,"n":63,"o":1.815,"t":"2026-10-07T16:15:00Z","v":6489,"vw":1.81801},{"c":1.82,"h":1.825,"l":1.82,"n":40,"o":1.82,"t":"2026-10-07T16:30:00Z","v":5198,"vw":1.820437},{"c":1.81,"h":1.82,"l":1.81,"n":64,"o":1.82,"t":"2026-10-07T16:45:00Z","v":8938,"vw":1.817266},{"c":1.815,"h":1.82,"l":1.81,"n":65,"o":1.82,"t":"2026-10-07T17:00:00Z","v":7539,"vw":1.815074},{"c":1.81,"h":1.82,"l":1.81,"n":89,"o":1.82,"t":"2026-10-07T17:15:00Z","v":16099,"vw":1.810712},{"c":1.7907,"h":1.81,"l":1.7907,"n":97,"o":1.805,"t":"2026-10-07T17:30:00Z","v":54919,"vw":1.799559},{"c":1.78,"h":1.795,"l":1.78,"n":61,"o":1.795,"t":"2026-10-07T17:45:00Z","v":31270,"vw":1.789288},{"c":1.805,"h":1.81,"l":1.78,"n":255,"o":1.785,"t":"2026-10-07T18:00:00Z","v":32202,"vw":1.792414},{"c":1.815,"h":1.82,"l":1.805,"n":112,"o":1.81,"t":"2026-10-07T18:15:00Z","v":15763,"vw":1.808471},{"c":1.79,"h":1.82,"l":1.79,"n":114,"o":1.82,"t":"2026-10-07T18:30:00Z","v":18801,"vw":1.806904},{"c":1.795,"h":1.8,"l":1.79,"n":82,"o":1.79,"t":"2026-10-07T18:45:00Z","v":10756,"vw":1.793583},{"c":1.795,"h":1.8,"l":1.79,"n":109,"o":1.795,"t":"2026-10-07T19:00:00Z","v":15933,"vw":1.794796},{"c":1.795,"h":1.795,"l":1.78,"n":360,"o":1.79,"t":"2026-10-07T19:15:00Z","v":40934,"vw":1.78981},{"c":1.8,"h":1.81,"l":1.785,"n":302,"o":1.795,"t":"2026-10-07T19:30:00Z","v":51296,"vw":1.79706},{"c":1.825,"h":1.83,"l":1.78,"n":1049,"o":1.801,"t":"2026-10-07T19:45:00Z","v":185615,"vw":1.797791},{"c":1.82,"h":1.82,"l":1.82,"n":8,"o":1.82,"t":"2026-10-07T20:00:00Z","v":46829,"vw":1.82},{"c":1.776,"h":1.8,"l":1.771,"n":79,"o":1.8,"t":"2026-10-08T13:30:00Z","v":17368,"vw":1.775884},{"c":1.746,"h":1.78,"l":1.74,"n":147,"o":1.776,"t":"2026-10-08T13:45:00Z","v":26462,"vw":1.762565},{"c":1.735,"h":1.775,"l":1.73,"n":523,"o":1.745,"t":"2026-10-08T14:00:00Z","v":136488,"vw":1.742826},{"c":1.735,"h":1.74,"l":1.73,"n":24,"o":1.735,"t":"2026-10-08T14:15:00Z","v":3094,"vw":1.733408},{"c":1.735,"h":1.735,"l":1.73,"n":12,"o":1.735,"t":"2026-10-08T14:30:00Z","v":757,"vw":1.733571},{"c":1.735,"h":1.7388,"l":1.73,"n":11,"o":1.735,"t":"2026-10-08T14:45:00Z","v":817,"vw":1.735558},{"c":1.725,"h":1.73,"l":1.71,"n":141,"o":1.73,"t":"2026-10-08T15:00:00Z","v":42073,"vw":1.722434},{"c":1.71,"h":1.72,"l":1.71,"n":97,"o":1.72,"t":"2026-10-08T15:15:00Z","v":11308,"vw":1.713533},{"c":1.705,"h":1.72,"l":1.695,"n":110,"o":1.72,"t":"2026-10-08T15:30:00Z","v":19955,"vw":1.702522},{"c":1.705,"h":1.71,"l":1.7,"n":50,"o":1.705,"t":"2026-10-08T15:45:00Z","v":5834,"vw":1.705267},{"c":1.705,"h":1.71,"l":1.7,"n":18,"o":1.705,"t":"2026-10-08T16:00:00Z","v":5449,"vw":1.70651},{"c":1.735,"h":1.735,"l":1.7,"n":231,"o":1.71,"t":"2026-10-08T16:15:00Z","v":98065,"vw":1.718435},{"c":1.755,"h":1.765,"l":1.735,"n":276,"o":1.735,"t":"2026-10-08T16:30:00Z","v":87200,"vw":1.752524},{"c":1.77,"h":1.77,"l":1.74,"n":101,"o":1.75,"t":"2026-10-08T16:45:00Z","v":12083,"vw":1.758194},{"c":1.755,"h":1.77,"l":1.745,"n":124,"o":1.77,"t":"2026-10-08T17:00:00Z","v":12564,"vw":1.754728},{"c":1.72,"h":1.76,"l":1.71,"n":388,"o":1.76,"t":"2026-10-08T17:15:00Z","v":92965,"vw":1.715293},{"c":1.71,"h":1.72,"l":1.7,"n":334,"o":1.72,"t":"2026-10-08T17:30:00Z","v":49518,"vw":1.703149},{"c":1.69,"h":1.7,"l":1.69,"n":73,"o":1.7,"t":"2026-10-08T17:45:00Z","v":13416,"vw":1.697181},{"c":1.68,"h":1.69,"l":1.68,"n":26,"o":1.685,"t":"2026-10-08T18:00:00Z","v":1364,"vw":1.683692},{"c":1.67,"h":1.6801,"l":1.67,"n":137,"o":1.6801,"t":"2026-10-08T18:15:00Z","v":57807,"vw":1.67855},{"c":1.675,"h":1.68,"l":1.665,"n":173,"o":1.675,"t":"2026-10-08T18:30:00Z","v":72191,"vw":1.670923},{"c":1.675,"h":1.685,"l":1.67,"n":155,"o":1.675,"t":"2026-10-08T18:45:00Z","v":37566,"vw":1.677017},{"c":1.68,"h":1.68,"l":1.67,"n":63,"o":1.68,"t":"2026-10-08T19:00:00Z","v":5777,"vw":1.676458},{"c":1.68,"h":1.7,"l":1.665,"n":400,"o":1.67,"t":"2026-10-08T19:15:00Z","v":112204,"vw":1.682373},{"c":1.69,"h":1.695,"l":1.68,"n":231,"o":1.685,"t":"2026-10-08T19:30:00Z","v":38444,"vw":1.687404},{"c":1.655,"h":1.685,"l":1.65,"n":485,"o":1.685,"t":"2026-10-08T19:45:00Z","v":73702,"vw":1.664556},{"c":1.67,"h":1.67,"l":1.655,"n":23,"o":1.655,"t":"2026-10-08T20:00:00Z","v":66796,"vw":1.655161},{"c":1.65,"h":1.65,"l":1.65,"n":5,"o":1.65,"t":"2026-10-08T21:00:00Z","v":175,"vw":1.65},{"c":1.6585,"h":1.6599,"l":1.6585,"n":3,"o":1.6599,"t":"2026-10-08T21:30:00Z","v":3227,"vw":1.65983},{"c":1.6599,"h":1.6599,"l":1.6599,"n":1,"o":1.6599,"t":"2026-10-08T22:15:00Z","v":500,"vw":1.6599},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-08T22:45:00Z","v":1000,"vw":1.66},{"c":1.69,"h":1.69,"l":1.69,"n":2,"o":1.69,"t":"2026-10-09T09:30:00Z","v":1246,"vw":1.69},{"c":1.67,"h":1.67,"l":1.67,"n":3,"o":1.67,"t":"2026-10-09T13:00:00Z","v":1000,"vw":1.67},{"c":1.626,"h":1.665,"l":1.6212,"n":175,"o":1.65,"t":"2026-10-09T13:30:00Z","v":22402,"vw":1.640329},{"c":1.596,"h":1.626,"l":1.59,"n":159,"o":1.625,"t":"2026-10-09T13:45:00Z","v":59887,"vw":1.609705},{"c":1.625,"h":1.63,"l":1.596,"n":154,"o":1.596,"t":"2026-10-09T14:00:00Z","v":43521,"vw":1.608682},{"c":1.61,"h":1.6507,"l":1.61,"n":345,"o":1.63,"t":"2026-10-09T14:15:00Z","v":51775,"vw":1.627472},{"c":1.625,"h":1.635,"l":1.61,"n":75,"o":1.615,"t":"2026-10-09T14:30:00Z","v":13207,"vw":1.622687},{"c":1.625,"h":1.63,"l":1.61,"n":170,"o":1.625,"t":"2026-10-09T14:45:00Z","v":18713,"vw":1.624389},{"c":1.61,"h":1.625,"l":1.605,"n":87,"o":1.625,"t":"2026-10-09T15:00:00Z","v":5820,"vw":1.611332},{"c":1.62,"h":1.62,"l":1.615,"n":28,"o":1.6197,"t":"2026-10-09T15:15:00Z","v":4639,"vw":1.618624},{"c":1.61,"h":1.635,"l":1.605,"n":291,"o":1.6299,"t":"2026-10-09T15:30:00Z","v":96277,"vw":1.616427},{"c":1.615,"h":1.62,"l":1.615,"n":14,"o":1.615,"t":"2026-10-09T15:45:00Z","v":1513,"vw":1.616154},{"c":1.615,"h":1.62,"l":1.6099,"n":62,"o":1.61,"t":"2026-10-09T16:00:00Z","v":11557,"vw":1.613925},{"c":1.6001,"h":1.61,"l":1.6001,"n":43,"o":1.61,"t":"2026-10-09T16:15:00Z","v":3351,"vw":1.606093},{"c":1.625,"h":1.625,"l":1.605,"n":48,"o":1.61,"t":"2026-10-09T16:30:00Z","v":25730,"vw":1.616337},{"c":1.605,"h":1.625,"l":1.6,"n":323,"o":1.625,"t":"2026-10-09T16:45:00Z","v":125050,"vw":1.602458},{"c":1.61,"h":1.62,"l":1.605,"n":98,"o":1.61,"t":"2026-10-09T17:00:00Z","v":8334,"vw":1.616134},{"c":1.605,"h":1.61,"l":1.6,"n":45,"o":1.61,"t":"2026-10-09T17:15:00Z","v":11365,"vw":1.605596},{"c":1.605,"h":1.605,"l":1.6,"n":20,"o":1.605,"t":"2026-10-09T17:30:00Z","v":3581,"vw":1.604246},{"c":1.615,"h":1.62,"l":1.6,"n":152,"o":1.605,"t":"2026-10-09T17:45:00Z","v":23629,"vw":1.607429},{"c":1.625,"h":1.625,"l":1.6101,"n":95,"o":1.615,"t":"2026-10-09T18:00:00Z","v":16770,"vw":1.616297},{"c":1.675,"h":1.675,"l":1.62,"n":507,"o":1.625,"t":"2026-10-09T18:15:00Z","v":65152,"vw":1.64615},{"c":1.665,"h":1.67,"l":1.655,"n":128,"o":1.67,"t":"2026-10-09T18:30:00Z","v":17364,"vw":1.664654},{"c":1.675,"h":1.685,"l":1.6649,"n":159,"o":1.665,"t":"2026-10-09T18:45:00Z","v":38032,"vw":1.671906},{"c":1.67,"h":1.675,"l":1.67,"n":82,"o":1.675,"t":"2026-10-09T19:00:00Z","v":9102,"vw":1.672724},{"c":1.635,"h":1.67,"l":1.63,"n":415,"o":1.67,"t":"2026-10-09T19:15:00Z","v":55151,"vw":1.662282},{"c":1.645,"h":1.645,"l":1.625,"n":156,"o":1.63,"t":"2026-10-09T19:30:00Z","v":20118,"vw":1.636505},{"c":1.635,"h":1.645,"l":1.63,"n":563,"o":1.645,"t":"2026-10-09T19:45:00Z","v":101521,"vw":1.638088},{"c":1.62,"h":1.62,"l":1.62,"n":6,"o":1.62,"t":"2026-10-09T20:00:00Z","v":66701,"vw":1.62},{"c":1.62,"h":1.65,"l":1.62,"n":17,"o":1.65,"t":"2026-10-09T20:15:00Z","v":86821,"vw":1.620271},{"c":1.615,"h":1.7,"l":1.586,"n":161,"o":1.6,"t":"2026-10-12T13:30:00Z","v":46640,"vw":1.61205},{"c":1.605,"h":1.63,"l":1.6,"n":67,"o":1.61,"t":"2026-10-12T13:45:00Z","v":29263,"vw":1.609045},{"c":1.61,"h":1.61,"l":1.595,"n":71,"o":1.606,"t":"2026-10-12T14:00:00Z","v":16033,"vw":1.601212},{"c":1.6,"h":1.62,"l":1.59,"n":95,"o":1.61,"t":"2026-10-12T14:15:00Z","v":23951,"vw":1.603763},{"c":1.595,"h":1.595,"l":1.595,"n":4,"o":1.595,"t":"2026-10-12T14:30:00Z","v":104,"vw":1.595},{"c":1.61,"h":1.62,"l":1.595,"n":184,"o":1.595,"t":"2026-10-12T14:45:00Z","v":51027,"vw":1.606345},{"c":1.61,"h":1.615,"l":1.6,"n":157,"o":1.605,"t":"2026-10-12T15:00:00Z","v":48573,"vw":1.605347},{"c":1.605,"h":1.61,"l":1.6,"n":64,"o":1.61,"t":"2026-10-12T15:15:00Z","v":3141,"vw":1.605516},{"c":1.605,"h":1.605,"l":1.6,"n":49,"o":1.605,"t":"2026-10-12T15:30:00Z","v":2928,"vw":1.602984},{"c":1.6001,"h":1.605,"l":1.6,"n":19,"o":1.605,"t":"2026-10-12T15:45:00Z","v":1176,"vw":1.602229},{"c":1.6013,"h":1.605,"l":1.6013,"n":22,"o":1.6047,"t":"2026-10-12T16:00:00Z","v":1515,"vw":1.604321},{"c":1.625,"h":1.635,"l":1.605,"n":255,"o":1.605,"t":"2026-10-12T16:15:00Z","v":43783,"vw":1.623478},{"c":1.625,"h":1.6285,"l":1.625,"n":44,"o":1.625,"t":"2026-10-12T16:30:00Z","v":2735,"vw":1.62514},{"c":1.625,"h":1.625,"l":1.615,"n":97,"o":1.625,"t":"2026-10-12T16:45:00Z","v":9786,"vw":1.62099},{"c":1.625,"h":1.63,"l":1.6213,"n":38,"o":1.6213,"t":"2026-10-12T17:00:00Z","v":2391,"vw":1.624947},{"c":1.63,"h":1.63,"l":1.625,"n":46,"o":1.625,"t":"2026-10-12T17:15:00Z","v":2268,"vw":1.625667},{"c":1.625,"h":1.63,"l":1.62,"n":24,"o":1.63,"t":"2026-10-12T17:30:00Z","v":1766,"vw":1.624813},{"c":1.6201,"h":1.625,"l":1.6201,"n":18,"o":1.625,"t":"2026-10-12T17:45:00Z","v":1090,"vw":1.62157},{"c":1.62,"h":1.625,"l":1.615,"n":123,"o":1.6203,"t":"2026-10-12T18:00:00Z","v":13717,"vw":1.621497},{"c":1.625,"h":1.63,"l":1.62,"n":54,"o":1.62,"t":"2026-10-12T18:15:00Z","v":2368,"vw":1.625},{"c":1.625,"h":1.63,"l":1.625,"n":58,"o":1.63,"t":"2026-10-12T18:30:00Z","v":4709,"vw":1.628263},{"c":1.64,"h":1.64,"l":1.625,"n":139,"o":1.625,"t":"2026-10-12T18:45:00Z","v":35474,"vw":1.630499},{"c":1.635,"h":1.65,"l":1.63,"n":180,"o":1.64,"t":"2026-10-12T19:00:00Z","v":44641,"vw":1.637412},{"c":1.645,"h":1.65,"l":1.635,"n":190,"o":1.64,"t":"2026-10-12T19:15:00Z","v":14983,"vw":1.639743},{"c":1.65,"h":1.66,"l":1.64,"n":378,"o":1.645,"t":"2026-10-12T19:30:00Z","v":53414,"vw":1.652108},{"c":1.645,"h":1.665,"l":1.635,"n":785,"o":1.655,"t":"2026-10-12T19:45:00Z","v":89572,"vw":1.645481},{"c":1.63,"h":1.63,"l":1.63,"n":2,"o":1.63,"t":"2026-10-12T20:00:00Z","v":68736,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-12T20:15:00Z","v":114656,"vw":1.63},{"c":1.641,"h":1.66,"l":1.62,"n":136,"o":1.65,"t":"2026-10-13T13:30:00Z","v":24341,"vw":1.637466},{"c":1.616,"h":1.65,"l":1.615,"n":111,"o":1.641,"t":"2026-10-13T13:45:00Z","v":7665,"vw":1.631494},{"c":1.615,"h":1.625,"l":1.61,"n":73,"o":1.616,"t":"2026-10-13T14:00:00Z","v":8569,"vw":1.616057},{"c":1.615,"h":1.62,"l":1.6001,"n":125,"o":1.615,"t":"2026-10-13T14:15:00Z","v":15543,"vw":1.613875},{"c":1.635,"h":1.64,"l":1.61,"n":106,"o":1.6101,"t":"2026-10-13T14:30:00Z","v":15572,"vw":1.622511},{"c":1.63,"h":1.645,"l":1.63,"n":51,"o":1.635,"t":"2026-10-13T14:45:00Z","v":8244,"vw":1.639675},{"c":1.635,"h":1.64,"l":1.63,"n":30,"o":1.63,"t":"2026-10-13T15:00:00Z","v":4005,"vw":1.634868},{"c":1.64,"h":1.645,"l":1.6301,"n":66,"o":1.6399,"t":"2026-10-13T15:15:00Z","v":22860,"vw":1.633601},{"c":1.625,"h":1.64,"l":1.6201,"n":85,"o":1.64,"t":"2026-10-13T15:30:00Z","v":10203,"vw":1.633017},{"c":1.615,"h":1.62,"l":1.61,"n":71,"o":1.62,"t":"2026-10-13T15:45:00Z","v":8853,"vw":1.615192},{"c":1.635,"h":1.635,"l":1.615,"n":87,"o":1.615,"t":"2026-10-13T16:00:00Z","v":13304,"vw":1.624572},{"c":1.635,"h":1.635,"l":1.63,"n":12,"o":1.635,"t":"2026-10-13T16:15:00Z","v":1125,"vw":1.634447},{"c":1.6411,"h":1.645,"l":1.635,"n":40,"o":1.64,"t":"2026-10-13T16:30:00Z","v":6126,"vw":1.640356},{"c":1.645,"h":1.65,"l":1.6401,"n":25,"o":1.645,"t":"2026-10-13T16:45:00Z","v":4664,"vw":1.645215},{"c":1.635,"h":1.645,"l":1.635,"n":225,"o":1.64,"t":"2026-10-13T17:00:00Z","v":34460,"vw":1.641456},{"c":1.63,"h":1.635,"l":1.63,"n":23,"o":1.635,"t":"2026-10-13T17:15:00Z","v":3723,"vw":1.634722},{"c":1.635,"h":1.635,"l":1.63,"n":35,"o":1.63,"t":"2026-10-13T17:30:00Z","v":3736,"vw":1.634143},{"c":1.625,"h":1.635,"l":1.62,"n":81,"o":1.635,"t":"2026-10-13T17:45:00Z","v":18297,"vw":1.625526},{"c":1.6385,"h":1.64,"l":1.625,"n":59,"o":1.625,"t":"2026-10-13T18:00:00Z","v":20610,"vw":1.636311},{"c":1.645,"h":1.6488,"l":1.63,"n":57,"o":1.635,"t":"2026-10-13T18:15:00Z","v":4337,"vw":1.640392},{"c":1.635,"h":1.645,"l":1.635,"n":46,"o":1.645,"t":"2026-10-13T18:30:00Z","v":6061,"vw":1.640087},{"c":1.66,"h":1.66,"l":1.635,"n":114,"o":1.635,"t":"2026-10-13T18:45:00Z","v":16878,"vw":1.643525},{"c":1.665,"h":1.675,"l":1.655,"n":166,"o":1.655,"t":"2026-10-13T19:00:00Z","v":18505,"vw":1.665817},{"c":1.66,"h":1.67,"l":1.655,"n":146,"o":1.67,"t":"2026-10-13T19:15:00Z","v":18770,"vw":1.660382},{"c":1.63,"h":1.66,"l":1.63,"n":287,"o":1.65,"t":"2026-10-13T19:30:00Z","v":36242,"vw":1.643412},{"c":1.6299,"h":1.646,"l":1.62,"n":742,"o":1.635,"t":"2026-10-13T19:45:00Z","v":77530,"vw":1.635064},{"c":1.62,"h":1.62,"l":1.62,"n":4,"o":1.62,"t":"2026-10-13T20:00:00Z","v":36476,"vw":1.62},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-13T20:15:00Z","v":171984,"vw":1.62},{"c":1.682,"h":1.682,"l":1.682,"n":1,"o":1.682,"t":"2026-10-13T23:15:00Z","v":1000,"vw":1.682},{"c":1.6,"h":1.6,"l":1.6,"n":5,"o":1.6,"t":"2026-10-14T13:15:00Z","v":523,"vw":1.6},{"c":1.595,"h":1.5993,"l":1.5604,"n":156,"o":1.59,"t":"2026-10-14T13:30:00Z","v":17612,"vw":1.579161},{"c":1.536,"h":1.591,"l":1.53,"n":176,"o":1.591,"t":"2026-10-14T13:45:00Z","v":76847,"vw":1.540468},{"c":1.515,"h":1.54,"l":1.51,"n":191,"o":1.54,"t":"2026-10-14T14:00:00Z","v":47439,"vw":1.526141},{"c":1.525,"h":1.53,"l":1.515,"n":153,"o":1.515,"t":"2026-10-14T14:15:00Z","v":13772,"vw":1.52275},{"c":1.545,"h":1.545,"l":1.525,"n":158,"o":1.525,"t":"2026-10-14T14:30:00Z","v":24787,"vw":1.5351},{"c":1.525,"h":1.545,"l":1.52,"n":80,"o":1.54,"t":"2026-10-14T14:45:00Z","v":41079,"vw":1.528005},{"c":1.495,"h":1.53,"l":1.495,"n":228,"o":1.52,"t":"2026-10-14T15:00:00Z","v":70147,"vw":1.508356},{"c":1.5,"h":1.505,"l":1.495,"n":96,"o":1.495,"t":"2026-10-14T15:15:00Z","v":19687,"vw":1.501213},{"c":1.475,"h":1.4988,"l":1.47,"n":130,"o":1.495,"t":"2026-10-14T15:30:00Z","v":21439,"vw":1.482622},{"c":1.475,"h":1.475,"l":1.47,"n":52,"o":1.475,"t":"2026-10-14T15:45:00Z","v":3616,"vw":1.474769},{"c":1.4599,"h":1.475,"l":1.455,"n":113,"o":1.475,"t":"2026-10-14T16:00:00Z","v":12885,"vw":1.468634},{"c":1.46,"h":1.46,"l":1.45,"n":17,"o":1.4572,"t":"2026-10-14T16:15:00Z","v":12024,"vw":1.454116},{"c":1.46,"h":1.46,"l":1.455,"n":16,"o":1.455,"t":"2026-10-14T16:30:00Z","v":6307,"vw":1.45516},{"c":1.47,"h":1.47,"l":1.43,"n":220,"o":1.4594,"t":"2026-10-14T16:45:00Z","v":102246,"vw":1.447709},{"c":1.4476,"h":1.47,"l":1.44,"n":60,"o":1.4677,"t":"2026-10-14T17:00:00Z","v":15528,"vw":1.444185},{"c":1.44,"h":1.46,"l":1.44,"n":127,"o":1.4401,"t":"2026-10-14T17:15:00Z","v":19895,"vw":1.452098},{"c":1.44,"h":1.44,"l":1.42,"n":84,"o":1.435,"t":"2026-10-14T17:30:00Z","v":16936,"vw":1.428657},{"c":1.44,"h":1.44,"l":1.43,"n":84,"o":1.44,"t":"2026-10-14T17:45:00Z","v":18800,"vw":1.43505},{"c":1.43,"h":1.4382,"l":1.42,"n":217,"o":1.435,"t":"2026-10-14T18:00:00Z","v":21665,"vw":1.427674},{"c":1.455,"h":1.46,"l":1.425,"n":240,"o":1.43,"t":"2026-10-14T18:15:00Z","v":34210,"vw":1.449256},{"c":1.43,"h":1.45,"l":1.41,"n":217,"o":1.45,"t":"2026-10-14T18:30:00Z","v":47556,"vw":1.418833},{"c":1.44,"h":1.44,"l":1.425,"n":94,"o":1.425,"t":"2026-10-14T18:45:00Z","v":7023,"vw":1.43295},{"c":1.435,"h":1.44,"l":1.435,"n":23,"o":1.44,"t":"2026-10-14T19:00:00Z","v":4598,"vw":1.436936},{"c":1.436,"h":1.44,"l":1.43,"n":43,"o":1.43,"t":"2026-10-14T19:15:00Z","v":3216,"vw":1.436765},{"c":1.435,"h":1.45,"l":1.435,"n":245,"o":1.44,"t":"2026-10-14T19:30:00Z","v":26266,"vw":1.436779},{"c":1.43,"h":1.44,"l":1.43,"n":457,"o":1.43,"t":"2026-10-14T19:45:00Z","v":42995,"vw":1.433664},{"c":1.42,"h":1.42,"l":1.42,"n":5,"o":1.42,"t":"2026-10-14T20:00:00Z","v":47874,"vw":1.42},{"c":1.43,"h":1.43,"l":1.43,"n":1,"o":1.43,"t":"2026-10-14T20:45:00Z","v":1000,"vw":1.43},{"c":1.42,"h":1.42,"l":1.41,"n":39,"o":1.42,"t":"2026-10-14T23:15:00Z","v":21949,"vw":1.411455},{"c":1.426,"h":1.436,"l":1.41,"n":111,"o":1.43,"t":"2026-10-15T13:30:00Z","v":26713,"vw":1.424052},{"c":1.396,"h":1.426,"l":1.38,"n":106,"o":1.426,"t":"2026-10-15T13:45:00Z","v":16856,"vw":1.404082},{"c":1.405,"h":1.405,"l":1.39,"n":128,"o":1.39,"t":"2026-10-15T14:00:00Z","v":30291,"vw":1.39478},{"c":1.405,"h":1.405,"l":1.395,"n":61,"o":1.4,"t":"2026-10-15T14:15:00Z","v":6963,"vw":1.397649},{"c":1.41,"h":1.41,"l":1.4,"n":8,"o":1.4,"t":"2026-10-15T14:30:00Z","v":2605,"vw":1.40284},{"c":1.415,"h":1.415,"l":1.405,"n":46,"o":1.405,"t":"2026-10-15T14:45:00Z","v":5305,"vw":1.408549},{"c":1.405,"h":1.4102,"l":1.4,"n":131,"o":1.4102,"t":"2026-10-15T15:00:00Z","v":11995,"vw":1.406183},{"c":1.41,"h":1.42,"l":1.405,"n":159,"o":1.405,"t":"2026-10-15T15:15:00Z","v":17493,"vw":1.408982},{"c":1.4,"h":1.41,"l":1.4,"n":24,"o":1.405,"t":"2026-10-15T15:30:00Z","v":4093,"vw":1.405296},{"c":1.415,"h":1.42,"l":1.4,"n":63,"o":1.405,"t":"2026-10-15T15:45:00Z","v":34115,"vw":1.412033},{"c":1.415,"h":1.4199,"l":1.41,"n":68,"o":1.415,"t":"2026-10-15T16:00:00Z","v":16987,"vw":1.417227},{"c":1.4,"h":1.415,"l":1.4,"n":34,"o":1.415,"t":"2026-10-15T16:15:00Z","v":5375,"vw":1.408472},{"c":1.405,"h":1.4097,"l":1.405,"n":14,"o":1.4097,"t":"2026-10-15T16:30:00Z","v":5765,"vw":1.408643},{"c":1.4,"h":1.41,"l":1.39,"n":64,"o":1.41,"t":"2026-10-15T16:45:00Z","v":28835,"vw":1.399266},{"c":1.39,"h":1.41,"l":1.39,"n":40,"o":1.405,"t":"2026-10-15T17:00:00Z","v":18253,"vw":1.398936},{"c":1.415,"h":1.42,"l":1.39,"n":92,"o":1.395,"t":"2026-10-15T17:15:00Z","v":53945,"vw":1.412016},{"c":1.435,"h":1.44,"l":1.41,"n":181,"o":1.415,"t":"2026-10-15T17:30:00Z","v":34862,"vw":1.42319},{"c":1.425,"h":1.435,"l":1.425,"n":38,"o":1.435,"t":"2026-10-15T17:45:00Z","v":4884,"vw":1.432124},{"c":1.415,"h":1.42,"l":1.41,"n":33,"o":1.42,"t":"2026-10-15T18:00:00Z","v":3170,"vw":1.416641},{"c":1.415,"h":1.415,"l":1.41,"n":15,"o":1.41,"t":"2026-10-15T18:15:00Z","v":1131,"vw":1.411667},{"c":1.42,"h":1.42,"l":1.41,"n":13,"o":1.41,"t":"2026-10-15T18:30:00Z","v":4113,"vw":1.415191},{"c":1.425,"h":1.425,"l":1.405,"n":111,"o":1.415,"t":"2026-10-15T18:45:00Z","v":10542,"vw":1.413074},{"c":1.425,"h":1.425,"l":1.42,"n":25,"o":1.425,"t":"2026-10-15T19:00:00Z","v":3753,"vw":1.424073},{"c":1.43,"h":1.43,"l":1.422,"n":98,"o":1.425,"t":"2026-10-15T19:15:00Z","v":14882,"vw":1.42432},{"c":1.42,"h":1.425,"l":1.42,"n":77,"o":1.425,"t":"2026-10-15T19:30:00Z","v":8067,"vw":1.422697},{"c":1.415,"h":1.42,"l":1.4,"n":543,"o":1.42,"t":"2026-10-15T19:45:00Z","v":76615,"vw":1.410833},{"c":1.415,"h":1.415,"l":1.415,"n":5,"o":1.415,"t":"2026-10-15T20:00:00Z","v":44434,"vw":1.415},{"c":1.4101,"h":1.43,"l":1.4006,"n":59,"o":1.43,"t":"2026-10-16T13:30:00Z","v":15817,"vw":1.415607},{"c":1.395,"h":1.41,"l":1.39,"n":40,"o":1.41,"t":"2026-10-16T13:45:00Z","v":6816,"vw":1.399339},{"c":1.405,"h":1.405,"l":1.395,"n":45,"o":1.3994,"t":"2026-10-16T14:00:00Z","v":7131,"vw":1.398345},{"c":1.4,"h":1.405,"l":1.385,"n":69,"o":1.405,"t":"2026-10-16T14:15:00Z","v":9097,"vw":1.391041},{"c":1.385,"h":1.4,"l":1.385,"n":38,"o":1.395,"t":"2026-10-16T14:30:00Z","v":13059,"vw":1.38992},{"c":1.385,"h":1.395,"l":1.38,"n":53,"o":1.39,"t":"2026-10-16T14:45:00Z","v":5708,"vw":1.387613},{"c":1.375,"h":1.385,"l":1.375,"n":20,"o":1.385,"t":"2026-10-16T15:00:00Z","v":2990,"vw":1.38},{"c":1.37,"h":1.37,"l":1.36,"n":61,"o":1.37,"t":"2026-10-16T15:15:00Z","v":21874,"vw":1.366894},{"c":1.375,"h":1.375,"l":1.37,"n":12,"o":1.375,"t":"2026-10-16T15:30:00Z","v":1224,"vw":1.373667},{"c":1.365,"h":1.37,"l":1.365,"n":63,"o":1.37,"t":"2026-10-16T15:45:00Z","v":15004,"vw":1.366953},{"c":1.36,"h":1.366,"l":1.36,"n":36,"o":1.36,"t":"2026-10-16T16:00:00Z","v":6937,"vw":1.361649},{"c":1.365,"h":1.365,"l":1.35,"n":38,"o":1.35,"t":"2026-10-16T16:15:00Z","v":15559,"vw":1.360538},{"c":1.355,"h":1.365,"l":1.35,"n":68,"o":1.365,"t":"2026-10-16T16:30:00Z","v":28897,"vw":1.352647},{"c":1.345,"h":1.35,"l":1.3438,"n":64,"o":1.35,"t":"2026-10-16T16:45:00Z","v":21681,"vw":1.348206},{"c":1.335,"h":1.35,"l":1.33,"n":74,"o":1.35,"t":"2026-10-16T17:00:00Z","v":31801,"vw":1.343047},{"c":1.3197,"h":1.33,"l":1.3,"n":279,"o":1.33,"t":"2026-10-16T17:15:00Z","v":182386,"vw":1.307491},{"c":1.325,"h":1.33,"l":1.315,"n":120,"o":1.315,"t":"2026-10-16T17:30:00Z","v":32151,"vw":1.327098},{"c":1.31,"h":1.325,"l":1.31,"n":67,"o":1.325,"t":"2026-10-16T17:45:00Z","v":8978,"vw":1.318904},{"c":1.305,"h":1.31,"l":1.305,"n":26,"o":1.31,"t":"2026-10-16T18:00:00Z","v":3056,"vw":1.309574},{"c":1.305,"h":1.305,"l":1.3,"n":3,"o":1.3,"t":"2026-10-16T18:15:00Z","v":300,"vw":1.301667},{"c":1.305,"h":1.305,"l":1.3,"n":16,"o":1.3,"t":"2026-10-16T18:30:00Z","v":1721,"vw":1.301935},{"c":1.29,"h":1.3,"l":1.29,"n":59,"o":1.3,"t":"2026-10-16T18:45:00Z","v":6031,"vw":1.294454},{"c":1.2601,"h":1.295,"l":1.25,"n":238,"o":1.29,"t":"2026-10-16T19:00:00Z","v":179300,"vw":1.272484},{"c":1.265,"h":1.275,"l":1.2533,"n":236,"o":1.27,"t":"2026-10-16T19:15:00Z","v":48706,"vw":1.264103},{"c":1.26,"h":1.2695,"l":1.255,"n":187,"o":1.2695,"t":"2026-10-16T19:30:00Z","v":33131,"vw":1.259423},{"c":1.275,"h":1.3,"l":1.24,"n":1418,"o":1.265,"t":"2026-10-16T19:45:00Z","v":393254,"vw":1.260242},{"c":1.275,"h":1.275,"l":1.275,"n":3,"o":1.275,"t":"2026-10-16T20:00:00Z","v":40684,"vw":1.275},{"c":1.3,"h":1.3,"l":1.28,"n":13,"o":1.28,"t":"2026-10-16T20:30:00Z","v":1128,"vw":1.295726},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-16T21:00:00Z","v":200,"vw":1.31},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-10-16T21:45:00Z","v":2000,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-16T22:15:00Z","v":1000,"vw":1.3},{"c":1.4293,"h":1.4293,"l":1.31,"n":18,"o":1.31,"t":"2026-10-16T23:45:00Z","v":1264,"vw":1.385762},{"c":1.35,"h":1.39,"l":1.35,"n":3,"o":1.39,"t":"2026-10-19T11:00:00Z","v":3000,"vw":1.363333},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-19T12:30:00Z","v":550,"vw":1.39},{"c":1.3522,"h":1.3522,"l":1.3522,"n":1,"o":1.3522,"t":"2026-10-19T12:45:00Z","v":192,"vw":1.3522},{"c":1.3011,"h":1.31,"l":1.295,"n":38,"o":1.31,"t":"2026-10-19T13:30:00Z","v":8990,"vw":1.30719},{"c":1.275,"h":1.3,"l":1.275,"n":67,"o":1.3,"t":"2026-10-19T13:45:00Z","v":13851,"vw":1.290341},{"c":1.285,"h":1.285,"l":1.25,"n":164,"o":1.27,"t":"2026-10-19T14:00:00Z","v":32289,"vw":1.261432},{"c":1.295,"h":1.31,"l":1.29,"n":134,"o":1.29,"t":"2026-10-19T14:15:00Z","v":40940,"vw":1.301389},{"c":1.285,"h":1.295,"l":1.2801,"n":62,"o":1.295,"t":"2026-10-19T14:30:00Z","v":7368,"vw":1.286109},{"c":1.275,"h":1.295,"l":1.27,"n":79,"o":1.29,"t":"2026-10-19T14:45:00Z","v":6677,"vw":1.28114},{"c":1.28,"h":1.28,"l":1.27,"n":34,"o":1.2701,"t":"2026-10-19T15:00:00Z","v":5269,"vw":1.275013},{"c":1.285,"h":1.29,"l":1.275,"n":76,"o":1.275,"t":"2026-10-19T15:15:00Z","v":7008,"vw":1.282236},{"c":1.28,"h":1.29,"l":1.27,"n":86,"o":1.2801,"t":"2026-10-19T15:30:00Z","v":20311,"vw":1.278724},{"c":1.285,"h":1.29,"l":1.28,"n":32,"o":1.29,"t":"2026-10-19T15:45:00Z","v":6604,"vw":1.283759},{"c":1.28,"h":1.28,"l":1.27,"n":87,"o":1.28,"t":"2026-10-19T16:00:00Z","v":32986,"vw":1.277481},{"c":1.27,"h":1.28,"l":1.27,"n":49,"o":1.28,"t":"2026-10-19T16:15:00Z","v":6330,"vw":1.274004},{"c":1.2688,"h":1.275,"l":1.2688,"n":30,"o":1.275,"t":"2026-10-19T16:30:00Z","v":2692,"vw":1.27274},{"c":1.26,"h":1.27,"l":1.26,"n":81,"o":1.265,"t":"2026-10-19T16:45:00Z","v":29483,"vw":1.264272},{"c":1.25,"h":1.265,"l":1.245,"n":116,"o":1.265,"t":"2026-10-19T17:00:00Z","v":42267,"vw":1.254501},{"c":1.205,"h":1.25,"l":1.2032,"n":317,"o":1.25,"t":"2026-10-19T17:15:00Z","v":184057,"vw":1.223842},{"c":1.195,"h":1.21,"l":1.18,"n":201,"o":1.21,"t":"2026-10-19T17:30:00Z","v":106667,"vw":1.194113},{"c":1.19,"h":1.195,"l":1.18,"n":182,"o":1.1935,"t":"2026-10-19T17:45:00Z","v":96560,"vw":1.189865},{"c":1.175,"h":1.195,"l":1.175,"n":73,"o":1.19,"t":"2026-10-19T18:00:00Z","v":12801,"vw":1.18753},{"c":1.18,"h":1.18,"l":1.175,"n":31,"o":1.18,"t":"2026-10-19T18:15:00Z","v":2726,"vw":1.178058},{"c":1.18,"h":1.18,"l":1.155,"n":189,"o":1.18,"t":"2026-10-19T18:30:00Z","v":138945,"vw":1.1689},{"c":1.175,"h":1.18,"l":1.17,"n":121,"o":1.175,"t":"2026-10-19T18:45:00Z","v":65152,"vw":1.173321},{"c":1.18,"h":1.185,"l":1.165,"n":272,"o":1.175,"t":"2026-10-19T19:00:00Z","v":50353,"vw":1.173281},{"c":1.2,"h":1.2,"l":1.18,"n":55,"o":1.18,"t":"2026-10-19T19:15:00Z","v":6116,"vw":1.19344},{"c":1.225,"h":1.23,"l":1.19,"n":303,"o":1.2,"t":"2026-10-19T19:30:00Z","v":101833,"vw":1.21378},{"c":1.245,"h":1.255,"l":1.22,"n":786,"o":1.23,"t":"2026-10-19T19:45:00Z","v":142209,"vw":1.241668},{"c":1.245,"h":1.245,"l":1.245,"n":1,"o":1.245,"t":"2026-10-19T20:00:00Z","v":20713,"vw":1.245},{"c":1.215,"h":1.26,"l":1.2105,"n":148,"o":1.26,"t":"2026-10-20T13:30:00Z","v":26638,"vw":1.236157},{"c":1.24,"h":1.24,"l":1.21,"n":134,"o":1.21,"t":"2026-10-20T13:45:00Z","v":10778,"vw":1.227122},{"c":1.265,"h":1.265,"l":1.235,"n":181,"o":1.24,"t":"2026-10-20T14:00:00Z","v":17038,"vw":1.250592},{"c":1.305,"h":1.305,"l":1.265,"n":71,"o":1.265,"t":"2026-10-20T14:15:00Z","v":28362,"vw":1.283647},{"c":1.3,"h":1.31,"l":1.3,"n":99,"o":1.31,"t":"2026-10-20T14:30:00Z","v":26722,"vw":1.30537},{"c":1.3,"h":1.305,"l":1.295,"n":64,"o":1.305,"t":"2026-10-20T14:45:00Z","v":4389,"vw":1.30037},{"c":1.3,"h":1.31,"l":1.295,"n":197,"o":1.295,"t":"2026-10-20T15:00:00Z","v":23982,"vw":1.30233},{"c":1.305,"h":1.31,"l":1.295,"n":24,"o":1.295,"t":"2026-10-20T15:15:00Z","v":2845,"vw":1.301205},{"c":1.305,"h":1.3087,"l":1.3,"n":91,"o":1.305,"t":"2026-10-20T15:30:00Z","v":16350,"vw":1.302223},{"c":1.31,"h":1.31,"l":1.305,"n":39,"o":1.31,"t":"2026-10-20T15:45:00Z","v":3232,"vw":1.30789},{"c":1.31,"h":1.315,"l":1.3001,"n":131,"o":1.315,"t":"2026-10-20T16:00:00Z","v":15962,"vw":1.307926},{"c":1.335,"h":1.34,"l":1.32,"n":310,"o":1.32,"t":"2026-10-20T16:15:00Z","v":30074,"vw":1.332776},{"c":1.33,"h":1.3498,"l":1.33,"n":100,"o":1.335,"t":"2026-10-20T16:30:00Z","v":8894,"vw":1.341189},{"c":1.335,"h":1.335,"l":1.33,"n":19,"o":1.335,"t":"2026-10-20T16:45:00Z","v":2327,"vw":1.332421},{"c":1.335,"h":1.34,"l":1.33,"n":36,"o":1.335,"t":"2026-10-20T17:00:00Z","v":5151,"vw":1.335414},{"c":1.335,"h":1.35,"l":1.32,"n":219,"o":1.335,"t":"2026-10-20T17:15:00Z","v":84850,"vw":1.331392},{"c":1.335,"h":1.34,"l":1.33,"n":43,"o":1.335,"t":"2026-10-20T17:30:00Z","v":8329,"vw":1.334901},{"c":1.33,"h":1.335,"l":1.33,"n":25,"o":1.335,"t":"2026-10-20T17:45:00Z","v":7351,"vw":1.334576},{"c":1.33,"h":1.3401,"l":1.33,"n":83,"o":1.335,"t":"2026-10-20T18:00:00Z","v":29857,"vw":1.337051},{"c":1.33,"h":1.335,"l":1.325,"n":112,"o":1.33,"t":"2026-10-20T18:15:00Z","v":7133,"vw":1.328744},{"c":1.315,"h":1.33,"l":1.315,"n":85,"o":1.33,"t":"2026-10-20T18:30:00Z","v":24211,"vw":1.318096},{"c":1.335,"h":1.335,"l":1.32,"n":122,"o":1.32,"t":"2026-10-20T18:45:00Z","v":15263,"vw":1.326503},{"c":1.325,"h":1.335,"l":1.325,"n":48,"o":1.335,"t":"2026-10-20T19:00:00Z","v":15013,"vw":1.33103},{"c":1.325,"h":1.336,"l":1.32,"n":222,"o":1.325,"t":"2026-10-20T19:15:00Z","v":14650,"vw":1.328139},{"c":1.345,"h":1.345,"l":1.325,"n":431,"o":1.325,"t":"2026-10-20T19:30:00Z","v":49964,"vw":1.33573},{"c":1.31,"h":1.345,"l":1.3,"n":384,"o":1.345,"t":"2026-10-20T19:45:00Z","v":71101,"vw":1.314901},{"c":1.3,"h":1.3,"l":1.3,"n":4,"o":1.3,"t":"2026-10-20T20:00:00Z","v":27741,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-21T10:15:00Z","v":374,"vw":1.3},{"c":1.3,"h":1.34,"l":1.3,"n":76,"o":1.31,"t":"2026-10-21T13:30:00Z","v":19077,"vw":1.31306},{"c":1.2999,"h":1.3599,"l":1.29,"n":752,"o":1.29,"t":"2026-10-21T13:45:00Z","v":134725,"vw":1.325942},{"c":1.265,"h":1.2998,"l":1.26,"n":123,"o":1.2905,"t":"2026-10-21T14:00:00Z","v":72660,"vw":1.271334},{"c":1.26,"h":1.265,"l":1.25,"n":82,"o":1.26,"t":"2026-10-21T14:15:00Z","v":28604,"vw":1.25193},{"c":1.26,"h":1.265,"l":1.25,"n":60,"o":1.26,"t":"2026-10-21T14:30:00Z","v":21314,"vw":1.25797},{"c":1.265,"h":1.275,"l":1.26,"n":68,"o":1.265,"t":"2026-10-21T14:45:00Z","v":8959,"vw":1.268329},{"c":1.2665,"h":1.2665,"l":1.26,"n":10,"o":1.265,"t":"2026-10-21T15:00:00Z","v":1556,"vw":1.265467},{"c":1.255,"h":1.26,"l":1.255,"n":59,"o":1.26,"t":"2026-10-21T15:15:00Z","v":12129,"vw":1.258944},{"c":1.26,"h":1.26,"l":1.255,"n":33,"o":1.2599,"t":"2026-10-21T15:30:00Z","v":5210,"vw":1.259731},{"c":1.255,"h":1.255,"l":1.255,"n":2,"o":1.255,"t":"2026-10-21T15:45:00Z","v":509,"vw":1.255},{"c":1.26,"h":1.26,"l":1.25,"n":158,"o":1.25,"t":"2026-10-21T16:00:00Z","v":20885,"vw":1.254185},{"c":1.255,"h":1.27,"l":1.25,"n":66,"o":1.27,"t":"2026-10-21T16:15:00Z","v":4708,"vw":1.258857},{"c":1.26,"h":1.27,"l":1.25,"n":214,"o":1.255,"t":"2026-10-21T16:30:00Z","v":17587,"vw":1.263133},{"c":1.2561,"h":1.26,"l":1.255,"n":24,"o":1.2599,"t":"2026-10-21T16:45:00Z","v":5742,"vw":1.258232},{"c":1.25,"h":1.2599,"l":1.25,"n":69,"o":1.25,"t":"2026-10-21T17:00:00Z","v":13212,"vw":1.256766},{"c":1.2601,"h":1.27,"l":1.25,"n":116,"o":1.25,"t":"2026-10-21T17:15:00Z","v":26669,"vw":1.263876},{"c":1.265,"h":1.265,"l":1.25,"n":81,"o":1.2609,"t":"2026-10-21T17:30:00Z","v":9727,"vw":1.259733},{"c":1.275,"h":1.28,"l":1.26,"n":61,"o":1.26,"t":"2026-10-21T17:45:00Z","v":27569,"vw":1.273384},{"c":1.275,"h":1.275,"l":1.265,"n":81,"o":1.27,"t":"2026-10-21T18:00:00Z","v":25024,"vw":1.269651},{"c":1.27,"h":1.275,"l":1.27,"n":70,"o":1.275,"t":"2026-10-21T18:15:00Z","v":7657,"vw":1.270446},{"c":1.275,"h":1.28,"l":1.275,"n":95,"o":1.275,"t":"2026-10-21T18:30:00Z","v":13474,"vw":1.278657},{"c":1.28,"h":1.28,"l":1.27,"n":70,"o":1.28,"t":"2026-10-21T18:45:00Z","v":6032,"vw":1.279054},{"c":1.27,"h":1.28,"l":1.27,"n":10,"o":1.28,"t":"2026-10-21T19:00:00Z","v":1020,"vw":1.272759},{"c":1.278,"h":1.28,"l":1.27,"n":46,"o":1.275,"t":"2026-10-21T19:15:00Z","v":7216,"vw":1.277476},{"c":1.27,"h":1.28,"l":1.27,"n":29,"o":1.275,"t":"2026-10-21T19:30:00Z","v":5133,"vw":1.274401},{"c":1.28,"h":1.29,"l":1.27,"n":339,"o":1.275,"t":"2026-10-21T19:45:00Z","v":55036,"vw":1.279976},{"c":1.28,"h":1.28,"l":1.28,"n":3,"o":1.28,"t":"2026-10-21T20:00:00Z","v":37355,"vw":1.28},{"c":1.26,"h":1.26,"l":1.26,"n":5,"o":1.26,"t":"2026-10-22T12:30:00Z","v":3419,"vw":1.26},{"c":1.29,"h":1.3,"l":1.29,"n":32,"o":1.3,"t":"2026-10-22T12:45:00Z","v":1454,"vw":1.291161},{"c":1.3,"h":1.3,"l":1.3,"n":3,"o":1.3,"t":"2026-10-22T13:15:00Z","v":488,"vw":1.3},{"c":1.245,"h":1.275,"l":1.245,"n":94,"o":1.265,"t":"2026-10-22T13:30:00Z","v":36940,"vw":1.262638},{"c":1.215,"h":1.25,"l":1.2,"n":295,"o":1.24,"t":"2026-10-22T13:45:00Z","v":127632,"vw":1.223909},{"c":1.2001,"h":1.23,"l":1.2,"n":321,"o":1.21,"t":"2026-10-22T14:00:00Z","v":218890,"vw":1.209592},{"c":1.19,"h":1.21,"l":1.19,"n":114,"o":1.2099,"t":"2026-10-22T14:15:00Z","v":98629,"vw":1.194883},{"c":1.19,"h":1.2,"l":1.18,"n":131,"o":1.195,"t":"2026-10-22T14:30:00Z","v":71446,"vw":1.19066},{"c":1.185,"h":1.1998,"l":1.18,"n":70,"o":1.19,"t":"2026-10-22T14:45:00Z","v":65828,"vw":1.187565},{"c":1.1701,"h":1.18,"l":1.16,"n":153,"o":1.18,"t":"2026-10-22T15:00:00Z","v":37597,"vw":1.174513},{"c":1.17,"h":1.186,"l":1.17,"n":117,"o":1.175,"t":"2026-10-22T15:15:00Z","v":17977,"vw":1.176619},{"c":1.165,"h":1.18,"l":1.15,"n":298,"o":1.18,"t":"2026-10-22T15:30:00Z","v":149051,"vw":1.166721},{"c":1.18,"h":1.19,"l":1.15,"n":166,"o":1.1601,"t":"2026-10-22T15:45:00Z","v":64703,"vw":1.170805},{"c":1.185,"h":1.185,"l":1.17,"n":123,"o":1.1799,"t":"2026-10-22T16:00:00Z","v":34147,"vw":1.174634},{"c":1.195,"h":1.1999,"l":1.17,"n":262,"o":1.185,"t":"2026-10-22T16:15:00Z","v":120193,"vw":1.177369},{"c":1.21,"h":1.22,"l":1.195,"n":134,"o":1.2,"t":"2026-10-22T16:30:00Z","v":13684,"vw":1.207169},{"c":1.22,"h":1.22,"l":1.2,"n":164,"o":1.2,"t":"2026-10-22T16:45:00Z","v":16820,"vw":1.206279},{"c":1.2139,"h":1.23,"l":1.21,"n":129,"o":1.22,"t":"2026-10-22T17:00:00Z","v":10750,"vw":1.219319},{"c":1.21,"h":1.22,"l":1.21,"n":58,"o":1.2199,"t":"2026-10-22T17:15:00Z","v":8144,"vw":1.216145},{"c":1.225,"h":1.225,"l":1.215,"n":37,"o":1.22,"t":"2026-10-22T17:30:00Z","v":3578,"vw":1.218734},{"c":1.225,"h":1.225,"l":1.22,"n":15,"o":1.22,"t":"2026-10-22T17:45:00Z","v":2119,"vw":1.221518},{"c":1.22,"h":1.22,"l":1.215,"n":72,"o":1.22,"t":"2026-10-22T18:00:00Z","v":7050,"vw":1.216746},{"c":1.225,"h":1.23,"l":1.215,"n":86,"o":1.215,"t":"2026-10-22T18:15:00Z","v":42306,"vw":1.228779},{"c":1.225,"h":1.23,"l":1.22,"n":78,"o":1.225,"t":"2026-10-22T18:30:00Z","v":6958,"vw":1.225212},{"c":1.225,"h":1.23,"l":1.22,"n":54,"o":1.23,"t":"2026-10-22T18:45:00Z","v":6568,"vw":1.225494},{"c":1.225,"h":1.23,"l":1.225,"n":41,"o":1.225,"t":"2026-10-22T19:00:00Z","v":2147,"vw":1.226923},{"c":1.24,"h":1.24,"l":1.215,"n":218,"o":1.225,"t":"2026-10-22T19:15:00Z","v":47537,"vw":1.227793},{"c":1.225,"h":1.24,"l":1.22,"n":62,"o":1.24,"t":"2026-10-22T19:30:00Z","v":7801,"vw":1.229313},{"c":1.245,"h":1.255,"l":1.22,"n":392,"o":1.22,"t":"2026-10-22T19:45:00Z","v":42187,"vw":1.23879},{"c":1.25,"h":1.25,"l":1.25,"n":2,"o":1.25,"t":"2026-10-22T20:00:00Z","v":36615,"vw":1.25},{"c":1.26,"h":1.26,"l":1.2302,"n":3,"o":1.2302,"t":"2026-10-22T20:30:00Z","v":350,"vw":1.247277},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-22T21:00:00Z","v":100,"vw":1.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.0522983857715249,"strike":2.0212158686602297,"iv":1.6271120754811317,"gamma":0.5011001811784034,"theta":-0.002763535053454752,"vega":0.000966015921525877,"rho":0.00015168403580823907,"breakevenPct":68.57839466924834},{"delta":0.25,"premium":0.10683070417204453,"strike":2.5245911154342573,"iv":2.3518186193072887,"gamma":0.4493482511064276,"theta":-0.004684619269529407,"vega":0.001036074564093622,"rho":0.00015748166750173998,"breakevenPct":113.93673330132532},{"delta":0.3,"premium":0.16136302257256416,"strike":3.0279663622082844,"iv":3.0765251631334456,"gamma":0.39759632103445186,"theta":-0.0066057034856040605,"vega":0.001106133206661367,"rho":0.00016327929919524088,"breakevenPct":159.2950719334023},{"delta":0.35,"premium":0.21589534097308377,"strike":3.531341608982312,"iv":3.801231706959603,"gamma":0.3458443909624761,"theta":-0.008526787701678716,"vega":0.0011761918492291122,"rho":0.0001690769308887418,"breakevenPct":204.65341056547928},{"delta":0.4,"premium":0.27042765937360347,"strike":4.03471685575634,"iv":4.525938250785761,"gamma":0.29409246089050023,"theta":-0.010447871917753372,"vega":0.0012462504917968573,"rho":0.00017487456258224272,"breakevenPct":250.0117491975563},{"delta":0.45,"premium":0.3249599777741231,"strike":4.538092102530367,"iv":5.250644794611918,"gamma":0.24234053081852452,"theta":-0.012368956133828027,"vega":0.0013163091343646024,"rho":0.00018067219427574363,"breakevenPct":295.37008782963323},{"delta":0.5,"premium":0.38081188562882684,"strike":5.046495085030615,"iv":5.972150436671039,"gamma":0.19313927314603904,"theta":-0.01424897487900714,"vega":0.0013791554756108263,"rho":0.00018540194762705427,"breakevenPct":341.2444691593042},{"delta":0.55,"premium":0.4513627988583621,"strike":5.610902390866897,"iv":6.658000995151866,"gamma":0.1723501456180172,"theta":-0.01567156228029398,"vega":0.0013616634543809072,"rho":0.00017823652445831173,"breakevenPct":392.8670885955495},{"delta":0.6,"premium":0.48593517084702853,"strike":5.531172361567617,"iv":6.624259738639361,"gamma":0.19290673462413346,"theta":-0.015400298203299042,"vega":0.0013262002959756037,"rho":0.0001995389537226013,"breakevenPct":389.19573434265413},{"delta":0.65,"premium":0.440653634921969,"strike":4.0217878307323005,"iv":4.993393736427714,"gamma":0.3052296078339492,"theta":-0.011369552632579837,"vega":0.001250850430560679,"rho":0.00028402541403111335,"breakevenPct":262.8001191588837},{"delta":0.7,"premium":0.3953720989969096,"strike":2.512403299896987,"iv":3.3625277342160698,"gamma":0.4175524810437647,"theta":-0.007338807061860643,"vega":0.0011755005651457545,"rho":0.0003685118743396252,"breakevenPct":136.40450397511353},{"delta":0.75,"premium":0.35009056307185005,"strike":1.0030187690616703,"iv":1.7316617320044223,"gamma":0.5298753542535803,"theta":-0.0033080614911414376,"vega":0.00110015069973083,"rho":0.00045299833464813725,"breakevenPct":10.00888879134311}],"put":[{"delta":0.25,"premium":0.11991189313761655,"strike":1.0230862529131786,"iv":1.5850232117502896,"gamma":0.5709034477116935,"theta":-0.0029089631968947332,"vega":0.0010979636568869643,"rho":-0.00034120241980252974,"breakevenPct":26.571190262149422},{"delta":0.3,"premium":0.2707595684225904,"strike":1.197982108316047,"iv":1.66777481591915,"gamma":0.5474447182548272,"theta":-0.002976866203673015,"vega":0.0010825368151215408,"rho":-0.0005098932381877627,"breakevenPct":24.61605366719866},{"delta":0.35,"premium":0.4216072437075643,"strike":1.372877963718915,"iv":1.7505264200880104,"gamma":0.5239859887979608,"theta":-0.003044769210451297,"vega":0.0010671099733561174,"rho":-0.0006785840565729957,"breakevenPct":22.660917072247898},{"delta":0.4,"premium":0.5724549189925383,"strike":1.5477738191217836,"iv":1.833278024256871,"gamma":0.5005272593410944,"theta":-0.0031126722172295793,"vega":0.0010516831315906942,"rho":-0.0008472748749582288,"breakevenPct":20.705780477297136},{"delta":0.45,"premium":0.7233025942775121,"strike":1.7226696745246517,"iv":1.9160296284257314,"gamma":0.47706852988422804,"theta":-0.0031805752240078615,"vega":0.0010362562898252707,"rho":-0.0010159656933434618,"breakevenPct":18.750643882346374},{"delta":0.5,"premium":0.874150269562486,"strike":1.8975655299275198,"iv":1.9987812325945917,"gamma":0.45360980042736165,"theta":-0.0032484782307861436,"vega":0.0010208294480598473,"rho":-0.0011846565117286949,"breakevenPct":16.795507287395615},{"delta":0.55,"premium":1.02499794484746,"strike":2.0724613853303886,"iv":2.0815328367634525,"gamma":0.4301510709704952,"theta":-0.003316381237564426,"vega":0.001005402606294424,"rho":-0.001353347330113928,"breakevenPct":14.840370692444852},{"delta":0.6,"premium":1.1758456201324339,"strike":2.2473572407332565,"iv":2.1642844409323128,"gamma":0.4066923415136289,"theta":-0.003384284244342708,"vega":0.0009899757645290006,"rho":-0.0015220381484991607,"breakevenPct":12.885234097494092},{"delta":0.65,"premium":1.3266932954174078,"strike":2.422253096136125,"iv":2.247036045101173,"gamma":0.3832336120567625,"theta":-0.00345218725112099,"vega":0.0009745489227635772,"rho":-0.0016907289668843938,"breakevenPct":10.93009750254333},{"delta":0.7,"premium":1.4775409707023817,"strike":2.597148951538993,"iv":2.3297876492700333,"gamma":0.3597748825998961,"theta":-0.0035200902578992723,"vega":0.0009591220809981539,"rho":-0.0018594197852696268,"breakevenPct":8.974960907592571},{"delta":0.75,"premium":1.6283886459873553,"strike":2.772044806941861,"iv":2.4125392534388936,"gamma":0.33631615314302976,"theta":-0.0035879932646775544,"vega":0.0009436952392327306,"rho":-0.0020281106036548597,"breakevenPct":7.019824312641809},{"delta":0.8,"premium":1.7792363212723294,"strike":2.94694066234473,"iv":2.4952908576077544,"gamma":0.3128574236861633,"theta":-0.0036558962714558366,"vega":0.0009282683974673071,"rho":-0.002196801422040093,"breakevenPct":5.064687717691044},{"delta":0.85,"premium":3.5455375667380524,"strike":4.734995865618204,"iv":3.049096256558284,"gamma":0.22882242694008792,"theta":-0.0035735793334737923,"vega":0.0008006933854509139,"rho":-0.00364866719575947,"breakevenPct":3.296073261776281}]},"raw":{"call":[{"delta":0.2,"premium":0.0522983857715249,"strike":2.0212158686602297,"iv":1.6271120754811317,"gamma":0.5011001811784034,"theta":-0.002763535053454752,"vega":0.000966015921525877,"rho":0.00015168403580823907,"breakevenPct":68.57839466924834},{"delta":0.25,"premium":0.10683070417204453,"strike":2.5245911154342573,"iv":2.3518186193072887,"gamma":0.4493482511064276,"theta":-0.004684619269529407,"vega":0.001036074564093622,"rho":0.00015748166750173998,"breakevenPct":113.93673330132532},{"delta":0.3,"premium":0.16136302257256416,"strike":3.0279663622082844,"iv":3.0765251631334456,"gamma":0.39759632103445186,"theta":-0.0066057034856040605,"vega":0.001106133206661367,"rho":0.00016327929919524088,"breakevenPct":159.2950719334023},{"delta":0.35,"premium":0.21589534097308377,"strike":3.531341608982312,"iv":3.801231706959603,"gamma":0.3458443909624761,"theta":-0.008526787701678716,"vega":0.0011761918492291122,"rho":0.0001690769308887418,"breakevenPct":204.65341056547928},{"delta":0.4,"premium":0.27042765937360347,"strike":4.03471685575634,"iv":4.525938250785761,"gamma":0.29409246089050023,"theta":-0.010447871917753372,"vega":0.0012462504917968573,"rho":0.00017487456258224272,"breakevenPct":250.0117491975563},{"delta":0.45,"premium":0.3249599777741231,"strike":4.538092102530367,"iv":5.250644794611918,"gamma":0.24234053081852452,"theta":-0.012368956133828027,"vega":0.0013163091343646024,"rho":0.00018067219427574363,"breakevenPct":295.37008782963323},{"delta":0.5,"premium":0.38081188562882684,"strike":5.046495085030615,"iv":5.972150436671039,"gamma":0.19313927314603904,"theta":-0.01424897487900714,"vega":0.0013791554756108263,"rho":0.00018540194762705427,"breakevenPct":341.2444691593042},{"delta":0.55,"premium":0.4513627988583621,"strike":5.610902390866897,"iv":6.658000995151866,"gamma":0.1723501456180172,"theta":-0.01567156228029398,"vega":0.0013616634543809072,"rho":0.00017823652445831173,"breakevenPct":392.8670885955495},{"delta":0.6,"premium":0.48593517084702853,"strike":5.531172361567617,"iv":6.624259738639361,"gamma":0.19290673462413346,"theta":-0.015400298203299042,"vega":0.0013262002959756037,"rho":0.0001995389537226013,"breakevenPct":389.19573434265413},{"delta":0.65,"premium":0.440653634921969,"strike":4.0217878307323005,"iv":4.993393736427714,"gamma":0.3052296078339492,"theta":-0.011369552632579837,"vega":0.001250850430560679,"rho":0.00028402541403111335,"breakevenPct":262.8001191588837},{"delta":0.7,"premium":0.3953720989969096,"strike":2.512403299896987,"iv":3.3625277342160698,"gamma":0.4175524810437647,"theta":-0.007338807061860643,"vega":0.0011755005651457545,"rho":0.0003685118743396252,"breakevenPct":136.40450397511353},{"delta":0.75,"premium":0.35009056307185005,"strike":1.0030187690616703,"iv":1.7316617320044223,"gamma":0.5298753542535803,"theta":-0.0033080614911414376,"vega":0.00110015069973083,"rho":0.00045299833464813725,"breakevenPct":10.00888879134311}],"put":[{"delta":0.25,"premium":0.11991189313761655,"strike":1.0230862529131786,"iv":1.5850232117502896,"gamma":0.5709034477116935,"theta":-0.0029089631968947332,"vega":0.0010979636568869643,"rho":-0.00034120241980252974,"breakevenPct":26.571190262149422},{"delta":0.3,"premium":0.2707595684225904,"strike":1.197982108316047,"iv":1.66777481591915,"gamma":0.5474447182548272,"theta":-0.002976866203673015,"vega":0.0010825368151215408,"rho":-0.0005098932381877627,"breakevenPct":24.61605366719866},{"delta":0.35,"premium":0.4216072437075643,"strike":1.372877963718915,"iv":1.7505264200880104,"gamma":0.5239859887979608,"theta":-0.003044769210451297,"vega":0.0010671099733561174,"rho":-0.0006785840565729957,"breakevenPct":22.660917072247898},{"delta":0.4,"premium":0.5724549189925383,"strike":1.5477738191217836,"iv":1.833278024256871,"gamma":0.5005272593410944,"theta":-0.0031126722172295793,"vega":0.0010516831315906942,"rho":-0.0008472748749582288,"breakevenPct":20.705780477297136},{"delta":0.45,"premium":0.7233025942775121,"strike":1.7226696745246517,"iv":1.9160296284257314,"gamma":0.47706852988422804,"theta":-0.0031805752240078615,"vega":0.0010362562898252707,"rho":-0.0010159656933434618,"breakevenPct":18.750643882346374},{"delta":0.5,"premium":0.874150269562486,"strike":1.8975655299275198,"iv":1.9987812325945917,"gamma":0.45360980042736165,"theta":-0.0032484782307861436,"vega":0.0010208294480598473,"rho":-0.0011846565117286949,"breakevenPct":16.795507287395615},{"delta":0.55,"premium":1.02499794484746,"strike":2.0724613853303886,"iv":2.0815328367634525,"gamma":0.4301510709704952,"theta":-0.003316381237564426,"vega":0.001005402606294424,"rho":-0.001353347330113928,"breakevenPct":14.840370692444852},{"delta":0.6,"premium":1.1758456201324339,"strike":2.2473572407332565,"iv":2.1642844409323128,"gamma":0.4066923415136289,"theta":-0.003384284244342708,"vega":0.0009899757645290006,"rho":-0.0015220381484991607,"breakevenPct":12.885234097494092},{"delta":0.65,"premium":1.3266932954174078,"strike":2.422253096136125,"iv":2.247036045101173,"gamma":0.3832336120567625,"theta":-0.00345218725112099,"vega":0.0009745489227635772,"rho":-0.0016907289668843938,"breakevenPct":10.93009750254333},{"delta":0.7,"premium":1.4775409707023817,"strike":2.597148951538993,"iv":2.3297876492700333,"gamma":0.3597748825998961,"theta":-0.0035200902578992723,"vega":0.0009591220809981539,"rho":-0.0018594197852696268,"breakevenPct":8.974960907592571},{"delta":0.75,"premium":1.6283886459873553,"strike":2.772044806941861,"iv":2.4125392534388936,"gamma":0.33631615314302976,"theta":-0.0035879932646775544,"vega":0.0009436952392327306,"rho":-0.0020281106036548597,"breakevenPct":7.019824312641809},{"delta":0.8,"premium":1.7792363212723294,"strike":2.94694066234473,"iv":2.4952908576077544,"gamma":0.3128574236861633,"theta":-0.0036558962714558366,"vega":0.0009282683974673071,"rho":-0.002196801422040093,"breakevenPct":5.064687717691044},{"delta":0.85,"premium":3.5455375667380524,"strike":4.734995865618204,"iv":3.049096256558284,"gamma":0.22882242694008792,"theta":-0.0035735793334737923,"vega":0.0008006933854509139,"rho":-0.00364866719575947,"breakevenPct":3.296073261776281}]}},"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"}}