{"symbol":"APYX","url":"https://intraalpha.com/companies/APYX","capturedAt":"2026-10-22T23:57:17.935Z","state":"ready","quote":{"symbol":"APYX","last_price":2.41,"prev_close":2.51,"regular_close":2.41,"change":-0.1,"change_pct":-3.9841,"regular_change":-0.1,"regular_change_pct":-3.9841,"extended_change":0,"extended_change_pct":0,"bid":2.3,"ask":2.65,"bid_size":100,"ask_size":100,"volume":187329,"vwap":2.419236,"open":2.46,"high":2.53,"low":2.34,"close":2.41,"trade_count":2655,"last_trade_at":"2026-10-22T20:00:00.466745644Z","last_quote_at":"2026-10-22T23:55:08.640271205Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:15.031092085-04:00","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":"APYX","fetched_at":"2026-10-22T23:57:16.088939+00:00","name":"Apyx Medical Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Apyx Medical Corporation, an energy technology company, develops, manufactures and sells medical devices in the cosmetic and surgical markets worldwide. The company is headquartered in Clearwater, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":105731000,"ebitda":-2755000,"pe_ratio":null,"peg_ratio":0.592,"book_value":0.253,"dividend_per_share":null,"dividend_yield":null,"eps":-0.2,"revenue_ttm":58415000,"gross_profit_ttm":37091000,"profit_margin":-0.148,"operating_margin_ttm":-0.13,"return_on_assets_ttm":-0.0371,"return_on_equity_ttm":-0.907,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.221,"analyst_target_price":6.5,"analyst_number":1,"beta":1.45,"fifty_two_week_high":5.08,"fifty_two_week_low":2.32,"fifty_day_ma":2.845,"two_hundred_day_ma":3.641,"shares_outstanding":42124000,"forward_pe":72.46,"price_to_sales":1.81,"price_to_book":11.65,"ev_to_revenue":2.333,"ev_to_ebitda":-5.33},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:57:16.088939+00:00"},"optionObservedAt":"2026-10-22T19:59:57.578Z","bars":[{"c":2.4503,"h":2.4503,"l":2.4503,"n":1,"o":2.4503,"t":"2026-10-15T13:30:00Z","v":1000,"vw":2.4503},{"c":2.525,"h":2.525,"l":2.525,"n":2,"o":2.525,"t":"2026-10-15T13:50:00Z","v":102,"vw":2.525},{"c":2.5124,"h":2.5124,"l":2.5124,"n":1,"o":2.5124,"t":"2026-10-15T14:00:00Z","v":190,"vw":2.5124},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-15T14:10:00Z","v":202,"vw":2.51},{"c":2.5061,"h":2.5061,"l":2.5061,"n":2,"o":2.5061,"t":"2026-10-15T14:15:00Z","v":504,"vw":2.5061},{"c":2.51,"h":2.51,"l":2.51,"n":19,"o":2.51,"t":"2026-10-15T14:20:00Z","v":646,"vw":2.51},{"c":2.51,"h":2.52,"l":2.51,"n":13,"o":2.52,"t":"2026-10-15T14:25:00Z","v":813,"vw":2.514092},{"c":2.52,"h":2.52,"l":2.52,"n":7,"o":2.52,"t":"2026-10-15T14:30:00Z","v":307,"vw":2.52},{"c":2.52,"h":2.52,"l":2.52,"n":2,"o":2.52,"t":"2026-10-15T14:35:00Z","v":142,"vw":2.52},{"c":2.5028,"h":2.5028,"l":2.5028,"n":1,"o":2.5028,"t":"2026-10-15T14:40:00Z","v":454,"vw":2.5028},{"c":2.55,"h":2.55,"l":2.54,"n":6,"o":2.54,"t":"2026-10-15T14:50:00Z","v":409,"vw":2.547297},{"c":2.52,"h":2.52,"l":2.52,"n":21,"o":2.52,"t":"2026-10-15T14:55:00Z","v":426,"vw":2.52},{"c":2.5156,"h":2.5156,"l":2.5156,"n":2,"o":2.5156,"t":"2026-10-15T15:30:00Z","v":422,"vw":2.5156},{"c":2.53,"h":2.53,"l":2.52,"n":6,"o":2.52,"t":"2026-10-15T15:35:00Z","v":426,"vw":2.527389},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-15T15:40:00Z","v":100,"vw":2.54},{"c":2.56,"h":2.56,"l":2.54,"n":24,"o":2.54,"t":"2026-10-15T15:45:00Z","v":2796,"vw":2.547788},{"c":2.5546,"h":2.5546,"l":2.5546,"n":1,"o":2.5546,"t":"2026-10-15T15:50:00Z","v":1000,"vw":2.5546},{"c":2.51,"h":2.55,"l":2.51,"n":12,"o":2.55,"t":"2026-10-15T15:55:00Z","v":757,"vw":2.532346},{"c":2.53,"h":2.53,"l":2.52,"n":10,"o":2.52,"t":"2026-10-15T16:00:00Z","v":524,"vw":2.526667},{"c":2.52,"h":2.52,"l":2.52,"n":4,"o":2.52,"t":"2026-10-15T16:10:00Z","v":607,"vw":2.52},{"c":2.52,"h":2.52,"l":2.52,"n":3,"o":2.52,"t":"2026-10-15T16:20:00Z","v":2550,"vw":2.52},{"c":2.51,"h":2.51,"l":2.51,"n":9,"o":2.51,"t":"2026-10-15T16:25:00Z","v":229,"vw":2.51},{"c":2.53,"h":2.53,"l":2.53,"n":6,"o":2.53,"t":"2026-10-15T16:30:00Z","v":456,"vw":2.53},{"c":2.525,"h":2.53,"l":2.525,"n":128,"o":2.53,"t":"2026-10-15T16:35:00Z","v":47592,"vw":2.525667},{"c":2.52,"h":2.525,"l":2.52,"n":17,"o":2.525,"t":"2026-10-15T16:40:00Z","v":6352,"vw":2.520662},{"c":2.515,"h":2.515,"l":2.5,"n":16,"o":2.5,"t":"2026-10-15T16:55:00Z","v":717,"vw":2.508311},{"c":2.5,"h":2.51,"l":2.5,"n":32,"o":2.51,"t":"2026-10-15T17:00:00Z","v":1958,"vw":2.502786},{"c":2.495,"h":2.495,"l":2.49,"n":10,"o":2.49,"t":"2026-10-15T17:10:00Z","v":566,"vw":2.491618},{"c":2.51,"h":2.52,"l":2.495,"n":73,"o":2.4986,"t":"2026-10-15T17:40:00Z","v":55746,"vw":2.511537},{"c":2.51,"h":2.51,"l":2.5,"n":20,"o":2.5,"t":"2026-10-15T17:45:00Z","v":2866,"vw":2.508633},{"c":2.5162,"h":2.5162,"l":2.515,"n":3,"o":2.515,"t":"2026-10-15T17:55:00Z","v":281,"vw":2.515504},{"c":2.54,"h":2.55,"l":2.52,"n":46,"o":2.52,"t":"2026-10-15T18:00:00Z","v":3521,"vw":2.537819},{"c":2.53,"h":2.53,"l":2.53,"n":6,"o":2.53,"t":"2026-10-15T18:15:00Z","v":258,"vw":2.53},{"c":2.54,"h":2.54,"l":2.54,"n":7,"o":2.54,"t":"2026-10-15T18:25:00Z","v":303,"vw":2.54},{"c":2.56,"h":2.56,"l":2.54,"n":38,"o":2.54,"t":"2026-10-15T18:30:00Z","v":2033,"vw":2.55577},{"c":2.55,"h":2.55,"l":2.55,"n":9,"o":2.55,"t":"2026-10-15T18:35:00Z","v":483,"vw":2.55},{"c":2.545,"h":2.545,"l":2.545,"n":3,"o":2.545,"t":"2026-10-15T18:40:00Z","v":242,"vw":2.545},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-15T18:50:00Z","v":222,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":4,"o":2.55,"t":"2026-10-15T18:55:00Z","v":642,"vw":2.55},{"c":2.56,"h":2.57,"l":2.56,"n":32,"o":2.56,"t":"2026-10-15T19:05:00Z","v":1259,"vw":2.561861},{"c":2.55,"h":2.5744,"l":2.55,"n":20,"o":2.56,"t":"2026-10-15T19:15:00Z","v":1127,"vw":2.56216},{"c":2.58,"h":2.58,"l":2.55,"n":144,"o":2.56,"t":"2026-10-15T19:55:00Z","v":6718,"vw":2.565341},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-15T20:00:00Z","v":1667,"vw":2.56},{"c":2.57,"h":2.65,"l":2.57,"n":8,"o":2.6,"t":"2026-10-16T13:30:00Z","v":2785,"vw":2.59116},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-16T13:35:00Z","v":100,"vw":2.58},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-16T14:00:00Z","v":100,"vw":2.54},{"c":2.6,"h":2.6,"l":2.55,"n":52,"o":2.55,"t":"2026-10-16T14:05:00Z","v":4669,"vw":2.589286},{"c":2.61,"h":2.61,"l":2.59,"n":41,"o":2.6,"t":"2026-10-16T14:10:00Z","v":4536,"vw":2.599368},{"c":2.61,"h":2.61,"l":2.61,"n":9,"o":2.61,"t":"2026-10-16T14:25:00Z","v":721,"vw":2.61},{"c":2.62,"h":2.62,"l":2.62,"n":34,"o":2.62,"t":"2026-10-16T14:35:00Z","v":319,"vw":2.62},{"c":2.61,"h":2.61,"l":2.61,"n":4,"o":2.61,"t":"2026-10-16T15:00:00Z","v":230,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":6,"o":2.61,"t":"2026-10-16T15:05:00Z","v":602,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":4,"o":2.61,"t":"2026-10-16T15:20:00Z","v":230,"vw":2.61},{"c":2.61,"h":2.62,"l":2.61,"n":11,"o":2.61,"t":"2026-10-16T15:25:00Z","v":1003,"vw":2.613676},{"c":2.61,"h":2.61,"l":2.61,"n":35,"o":2.61,"t":"2026-10-16T15:35:00Z","v":1710,"vw":2.61},{"c":2.6,"h":2.6,"l":2.6,"n":5,"o":2.6,"t":"2026-10-16T15:45:00Z","v":308,"vw":2.6},{"c":2.61,"h":2.61,"l":2.605,"n":8,"o":2.605,"t":"2026-10-16T15:50:00Z","v":2083,"vw":2.60622},{"c":2.6,"h":2.605,"l":2.6,"n":27,"o":2.6,"t":"2026-10-16T15:55:00Z","v":2071,"vw":2.601518},{"c":2.6,"h":2.6,"l":2.595,"n":6,"o":2.6,"t":"2026-10-16T16:00:00Z","v":652,"vw":2.599},{"c":2.59,"h":2.59,"l":2.59,"n":3,"o":2.59,"t":"2026-10-16T16:15:00Z","v":140,"vw":2.59},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-10-16T16:20:00Z","v":1752,"vw":2.59},{"c":2.58,"h":2.58,"l":2.57,"n":24,"o":2.58,"t":"2026-10-16T16:35:00Z","v":2514,"vw":2.578717},{"c":2.5623,"h":2.57,"l":2.5623,"n":4,"o":2.57,"t":"2026-10-16T16:40:00Z","v":319,"vw":2.567416},{"c":2.55,"h":2.56,"l":2.55,"n":23,"o":2.56,"t":"2026-10-16T16:50:00Z","v":3278,"vw":2.551612},{"c":2.56,"h":2.56,"l":2.55,"n":25,"o":2.55,"t":"2026-10-16T17:15:00Z","v":1722,"vw":2.557152},{"c":2.56,"h":2.56,"l":2.55,"n":14,"o":2.55,"t":"2026-10-16T17:20:00Z","v":1456,"vw":2.556877},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-16T17:25:00Z","v":200,"vw":2.56},{"c":2.57,"h":2.57,"l":2.56,"n":12,"o":2.56,"t":"2026-10-16T17:35:00Z","v":1099,"vw":2.563776},{"c":2.57,"h":2.57,"l":2.57,"n":5,"o":2.57,"t":"2026-10-16T17:40:00Z","v":686,"vw":2.57},{"c":2.5602,"h":2.5602,"l":2.56,"n":8,"o":2.56,"t":"2026-10-16T17:45:00Z","v":718,"vw":2.560153},{"c":2.56,"h":2.56,"l":2.56,"n":10,"o":2.56,"t":"2026-10-16T17:50:00Z","v":972,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":9,"o":2.56,"t":"2026-10-16T17:55:00Z","v":658,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":8,"o":2.56,"t":"2026-10-16T18:10:00Z","v":744,"vw":2.56},{"c":2.5601,"h":2.5601,"l":2.56,"n":5,"o":2.56,"t":"2026-10-16T18:15:00Z","v":445,"vw":2.560062},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-16T18:40:00Z","v":116,"vw":2.56},{"c":2.55,"h":2.555,"l":2.55,"n":20,"o":2.555,"t":"2026-10-16T18:55:00Z","v":1261,"vw":2.550603},{"c":2.55,"h":2.55,"l":2.55,"n":6,"o":2.55,"t":"2026-10-16T19:00:00Z","v":347,"vw":2.55},{"c":2.5505,"h":2.5505,"l":2.55,"n":8,"o":2.55,"t":"2026-10-16T19:25:00Z","v":431,"vw":2.550251},{"c":2.55,"h":2.55,"l":2.55,"n":8,"o":2.55,"t":"2026-10-16T19:30:00Z","v":800,"vw":2.55},{"c":2.55,"h":2.555,"l":2.55,"n":22,"o":2.55,"t":"2026-10-16T19:50:00Z","v":918,"vw":2.551479},{"c":2.56,"h":2.56,"l":2.545,"n":84,"o":2.55,"t":"2026-10-16T19:55:00Z","v":6478,"vw":2.55205},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-16T20:00:00Z","v":1452,"vw":2.55},{"c":2.55,"h":2.56,"l":2.55,"n":33,"o":2.55,"t":"2026-10-19T13:30:00Z","v":3131,"vw":2.550373},{"c":2.55,"h":2.55,"l":2.55,"n":36,"o":2.55,"t":"2026-10-19T13:45:00Z","v":1924,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":25,"o":2.55,"t":"2026-10-19T13:50:00Z","v":2036,"vw":2.55},{"c":2.54,"h":2.54,"l":2.52,"n":8,"o":2.52,"t":"2026-10-19T13:55:00Z","v":350,"vw":2.53},{"c":2.55,"h":2.55,"l":2.54,"n":32,"o":2.55,"t":"2026-10-19T14:00:00Z","v":949,"vw":2.54375},{"c":2.53,"h":2.53,"l":2.52,"n":52,"o":2.52,"t":"2026-10-19T14:05:00Z","v":2102,"vw":2.52517},{"c":2.55,"h":2.55,"l":2.535,"n":25,"o":2.535,"t":"2026-10-19T14:10:00Z","v":1534,"vw":2.5475},{"c":2.55,"h":2.55,"l":2.53,"n":16,"o":2.53,"t":"2026-10-19T14:15:00Z","v":582,"vw":2.545},{"c":2.545,"h":2.545,"l":2.545,"n":12,"o":2.545,"t":"2026-10-19T14:20:00Z","v":1056,"vw":2.545},{"c":2.54,"h":2.54,"l":2.53,"n":8,"o":2.53,"t":"2026-10-19T14:25:00Z","v":1179,"vw":2.537549},{"c":2.54,"h":2.54,"l":2.54,"n":7,"o":2.54,"t":"2026-10-19T14:30:00Z","v":325,"vw":2.54},{"c":2.54,"h":2.54,"l":2.54,"n":3,"o":2.54,"t":"2026-10-19T14:35:00Z","v":910,"vw":2.54},{"c":2.53,"h":2.53,"l":2.53,"n":9,"o":2.53,"t":"2026-10-19T14:40:00Z","v":813,"vw":2.53},{"c":2.545,"h":2.55,"l":2.54,"n":21,"o":2.55,"t":"2026-10-19T14:45:00Z","v":1860,"vw":2.542913},{"c":2.54,"h":2.54,"l":2.54,"n":8,"o":2.54,"t":"2026-10-19T14:50:00Z","v":502,"vw":2.54},{"c":2.53,"h":2.54,"l":2.53,"n":14,"o":2.54,"t":"2026-10-19T14:55:00Z","v":667,"vw":2.5325},{"c":2.52,"h":2.53,"l":2.52,"n":7,"o":2.53,"t":"2026-10-19T15:00:00Z","v":2003,"vw":2.5225},{"c":2.54,"h":2.54,"l":2.54,"n":8,"o":2.54,"t":"2026-10-19T15:05:00Z","v":406,"vw":2.54},{"c":2.54,"h":2.54,"l":2.54,"n":6,"o":2.54,"t":"2026-10-19T15:10:00Z","v":416,"vw":2.54},{"c":2.53,"h":2.5301,"l":2.53,"n":7,"o":2.5301,"t":"2026-10-19T15:15:00Z","v":1920,"vw":2.530074},{"c":2.54,"h":2.54,"l":2.54,"n":7,"o":2.54,"t":"2026-10-19T15:25:00Z","v":1019,"vw":2.54},{"c":2.52,"h":2.53,"l":2.52,"n":12,"o":2.53,"t":"2026-10-19T15:35:00Z","v":870,"vw":2.525714},{"c":2.53,"h":2.53,"l":2.53,"n":3,"o":2.53,"t":"2026-10-19T15:40:00Z","v":113,"vw":2.53},{"c":2.53,"h":2.54,"l":2.52,"n":21,"o":2.54,"t":"2026-10-19T15:55:00Z","v":2287,"vw":2.53168},{"c":2.52,"h":2.53,"l":2.52,"n":17,"o":2.53,"t":"2026-10-19T16:00:00Z","v":2189,"vw":2.526596},{"c":2.525,"h":2.525,"l":2.52,"n":43,"o":2.525,"t":"2026-10-19T16:05:00Z","v":1151,"vw":2.524},{"c":2.53,"h":2.53,"l":2.53,"n":5,"o":2.53,"t":"2026-10-19T16:10:00Z","v":595,"vw":2.53},{"c":2.53,"h":2.53,"l":2.525,"n":14,"o":2.53,"t":"2026-10-19T16:15:00Z","v":728,"vw":2.529},{"c":2.53,"h":2.53,"l":2.53,"n":6,"o":2.53,"t":"2026-10-19T16:20:00Z","v":747,"vw":2.53},{"c":2.53,"h":2.53,"l":2.53,"n":2,"o":2.53,"t":"2026-10-19T16:25:00Z","v":390,"vw":2.53},{"c":2.52,"h":2.53,"l":2.52,"n":97,"o":2.53,"t":"2026-10-19T16:30:00Z","v":3755,"vw":2.526757},{"c":2.53,"h":2.53,"l":2.525,"n":3,"o":2.525,"t":"2026-10-19T16:35:00Z","v":233,"vw":2.5275},{"c":2.525,"h":2.53,"l":2.52,"n":30,"o":2.53,"t":"2026-10-19T16:40:00Z","v":2606,"vw":2.525347},{"c":2.515,"h":2.52,"l":2.515,"n":13,"o":2.52,"t":"2026-10-19T16:50:00Z","v":2251,"vw":2.517665},{"c":2.515,"h":2.515,"l":2.515,"n":6,"o":2.515,"t":"2026-10-19T16:55:00Z","v":315,"vw":2.515},{"c":2.52,"h":2.52,"l":2.515,"n":4,"o":2.515,"t":"2026-10-19T17:00:00Z","v":602,"vw":2.518735},{"c":2.52,"h":2.52,"l":2.52,"n":9,"o":2.52,"t":"2026-10-19T17:05:00Z","v":956,"vw":2.52},{"c":2.52,"h":2.52,"l":2.51,"n":15,"o":2.51,"t":"2026-10-19T17:10:00Z","v":1092,"vw":2.518668},{"c":2.46,"h":2.515,"l":2.46,"n":273,"o":2.515,"t":"2026-10-19T17:15:00Z","v":26620,"vw":2.476785},{"c":2.44,"h":2.45,"l":2.4,"n":147,"o":2.45,"t":"2026-10-19T17:20:00Z","v":14219,"vw":2.431726},{"c":2.43,"h":2.44,"l":2.43,"n":26,"o":2.44,"t":"2026-10-19T17:25:00Z","v":833,"vw":2.432076},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-19T17:30:00Z","v":100,"vw":2.42},{"c":2.415,"h":2.415,"l":2.415,"n":2,"o":2.415,"t":"2026-10-19T17:40:00Z","v":103,"vw":2.415},{"c":2.39,"h":2.4,"l":2.39,"n":10,"o":2.4,"t":"2026-10-19T17:50:00Z","v":651,"vw":2.398},{"c":2.39,"h":2.4,"l":2.37,"n":28,"o":2.37,"t":"2026-10-19T17:55:00Z","v":2615,"vw":2.39449},{"c":2.385,"h":2.385,"l":2.385,"n":1,"o":2.385,"t":"2026-10-19T18:00:00Z","v":100,"vw":2.385},{"c":2.4,"h":2.4,"l":2.4,"n":6,"o":2.4,"t":"2026-10-19T18:05:00Z","v":446,"vw":2.4},{"c":2.4,"h":2.4,"l":2.4,"n":19,"o":2.4,"t":"2026-10-19T18:10:00Z","v":1901,"vw":2.4},{"c":2.36,"h":2.38,"l":2.36,"n":51,"o":2.37,"t":"2026-10-19T18:15:00Z","v":7718,"vw":2.374054},{"c":2.37,"h":2.37,"l":2.365,"n":9,"o":2.365,"t":"2026-10-19T18:20:00Z","v":512,"vw":2.3675},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-10-19T18:30:00Z","v":103,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":7,"o":2.36,"t":"2026-10-19T18:35:00Z","v":702,"vw":2.36},{"c":2.385,"h":2.385,"l":2.35,"n":111,"o":2.35,"t":"2026-10-19T18:40:00Z","v":2029,"vw":2.370346},{"c":2.36,"h":2.38,"l":2.36,"n":28,"o":2.38,"t":"2026-10-19T18:45:00Z","v":1629,"vw":2.378462},{"c":2.385,"h":2.385,"l":2.35,"n":91,"o":2.35,"t":"2026-10-19T18:50:00Z","v":4638,"vw":2.36416},{"c":2.385,"h":2.385,"l":2.385,"n":2,"o":2.385,"t":"2026-10-19T18:55:00Z","v":103,"vw":2.385},{"c":2.37,"h":2.4,"l":2.37,"n":7,"o":2.385,"t":"2026-10-19T19:00:00Z","v":694,"vw":2.389167},{"c":2.38,"h":2.4,"l":2.37,"n":37,"o":2.4,"t":"2026-10-19T19:05:00Z","v":1821,"vw":2.378461},{"c":2.36,"h":2.395,"l":2.36,"n":257,"o":2.38,"t":"2026-10-19T19:10:00Z","v":9068,"vw":2.378794},{"c":2.36,"h":2.36,"l":2.35,"n":56,"o":2.36,"t":"2026-10-19T19:15:00Z","v":1378,"vw":2.3535},{"c":2.355,"h":2.365,"l":2.355,"n":48,"o":2.36,"t":"2026-10-19T19:20:00Z","v":791,"vw":2.36},{"c":2.42,"h":2.435,"l":2.36,"n":106,"o":2.36,"t":"2026-10-19T19:25:00Z","v":6716,"vw":2.403829},{"c":2.43,"h":2.43,"l":2.43,"n":3,"o":2.43,"t":"2026-10-19T19:30:00Z","v":260,"vw":2.43},{"c":2.41,"h":2.44,"l":2.41,"n":265,"o":2.43,"t":"2026-10-19T19:35:00Z","v":6592,"vw":2.43283},{"c":2.43,"h":2.43,"l":2.42,"n":366,"o":2.43,"t":"2026-10-19T19:40:00Z","v":4809,"vw":2.424418},{"c":2.415,"h":2.45,"l":2.415,"n":188,"o":2.435,"t":"2026-10-19T19:45:00Z","v":20572,"vw":2.429912},{"c":2.43,"h":2.43,"l":2.41,"n":265,"o":2.42,"t":"2026-10-19T19:50:00Z","v":13228,"vw":2.418655},{"c":2.42,"h":2.44,"l":2.415,"n":446,"o":2.43,"t":"2026-10-19T19:55:00Z","v":39072,"vw":2.426888},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-10-19T20:00:00Z","v":3548,"vw":2.42},{"c":2.45,"h":2.45,"l":2.45,"n":2,"o":2.45,"t":"2026-10-20T13:30:00Z","v":1287,"vw":2.45},{"c":2.46,"h":2.46,"l":2.46,"n":11,"o":2.46,"t":"2026-10-20T13:35:00Z","v":615,"vw":2.46},{"c":2.47,"h":2.47,"l":2.44,"n":43,"o":2.465,"t":"2026-10-20T13:40:00Z","v":5559,"vw":2.464228},{"c":2.46,"h":2.46,"l":2.46,"n":2,"o":2.46,"t":"2026-10-20T13:45:00Z","v":174,"vw":2.46},{"c":2.48,"h":2.48,"l":2.48,"n":6,"o":2.48,"t":"2026-10-20T13:50:00Z","v":511,"vw":2.48},{"c":2.49,"h":2.49,"l":2.47,"n":25,"o":2.47,"t":"2026-10-20T13:55:00Z","v":942,"vw":2.484652},{"c":2.48,"h":2.5077,"l":2.48,"n":8,"o":2.5077,"t":"2026-10-20T14:00:00Z","v":860,"vw":2.491192},{"c":2.51,"h":2.51,"l":2.51,"n":27,"o":2.51,"t":"2026-10-20T14:25:00Z","v":796,"vw":2.51},{"c":2.52,"h":2.52,"l":2.52,"n":5,"o":2.52,"t":"2026-10-20T14:30:00Z","v":234,"vw":2.52},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-10-20T14:35:00Z","v":138,"vw":2.5},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-20T14:40:00Z","v":100,"vw":2.51},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-20T14:45:00Z","v":100,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-10-20T14:55:00Z","v":505,"vw":2.5},{"c":2.51,"h":2.51,"l":2.51,"n":9,"o":2.51,"t":"2026-10-20T15:00:00Z","v":416,"vw":2.51},{"c":2.5,"h":2.504,"l":2.49,"n":15,"o":2.504,"t":"2026-10-20T15:05:00Z","v":1730,"vw":2.498125},{"c":2.4906,"h":2.5,"l":2.4906,"n":2,"o":2.5,"t":"2026-10-20T15:10:00Z","v":850,"vw":2.494471},{"c":2.53,"h":2.53,"l":2.51,"n":20,"o":2.51,"t":"2026-10-20T15:15:00Z","v":1223,"vw":2.513},{"c":2.53,"h":2.53,"l":2.51,"n":10,"o":2.51,"t":"2026-10-20T15:25:00Z","v":1304,"vw":2.528358},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-20T15:35:00Z","v":100,"vw":2.55},{"c":2.51,"h":2.51,"l":2.51,"n":4,"o":2.51,"t":"2026-10-20T15:40:00Z","v":123,"vw":2.51},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-20T15:45:00Z","v":100,"vw":2.53},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-20T16:05:00Z","v":100,"vw":2.53},{"c":2.51,"h":2.52,"l":2.51,"n":7,"o":2.52,"t":"2026-10-20T16:15:00Z","v":564,"vw":2.512033},{"c":2.52,"h":2.52,"l":2.51,"n":33,"o":2.52,"t":"2026-10-20T16:20:00Z","v":3333,"vw":2.511148},{"c":2.525,"h":2.532,"l":2.5,"n":96,"o":2.5227,"t":"2026-10-20T16:35:00Z","v":15175,"vw":2.507091},{"c":2.53,"h":2.53,"l":2.52,"n":37,"o":2.52,"t":"2026-10-20T16:40:00Z","v":2267,"vw":2.522166},{"c":2.55,"h":2.55,"l":2.54,"n":11,"o":2.54,"t":"2026-10-20T16:45:00Z","v":1416,"vw":2.549231},{"c":2.56,"h":2.56,"l":2.56,"n":8,"o":2.56,"t":"2026-10-20T16:55:00Z","v":828,"vw":2.56},{"c":2.53,"h":2.53,"l":2.53,"n":12,"o":2.53,"t":"2026-10-20T17:05:00Z","v":152,"vw":2.53},{"c":2.54,"h":2.54,"l":2.54,"n":9,"o":2.54,"t":"2026-10-20T17:10:00Z","v":762,"vw":2.54},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-20T17:15:00Z","v":102,"vw":2.56},{"c":2.55,"h":2.55,"l":2.55,"n":34,"o":2.55,"t":"2026-10-20T17:25:00Z","v":1789,"vw":2.55},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-20T17:30:00Z","v":100,"vw":2.56},{"c":2.52,"h":2.52,"l":2.52,"n":5,"o":2.52,"t":"2026-10-20T17:35:00Z","v":210,"vw":2.52},{"c":2.55,"h":2.55,"l":2.55,"n":7,"o":2.55,"t":"2026-10-20T17:40:00Z","v":370,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-20T17:50:00Z","v":101,"vw":2.55},{"c":2.52,"h":2.53,"l":2.52,"n":16,"o":2.53,"t":"2026-10-20T18:15:00Z","v":936,"vw":2.52875},{"c":2.51,"h":2.51,"l":2.51,"n":4,"o":2.51,"t":"2026-10-20T18:25:00Z","v":457,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":14,"o":2.51,"t":"2026-10-20T18:45:00Z","v":655,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":9,"o":2.51,"t":"2026-10-20T19:10:00Z","v":1250,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":11,"o":2.51,"t":"2026-10-20T19:15:00Z","v":645,"vw":2.51},{"c":2.5,"h":2.515,"l":2.5,"n":40,"o":2.515,"t":"2026-10-20T19:30:00Z","v":4227,"vw":2.511743},{"c":2.505,"h":2.505,"l":2.5,"n":31,"o":2.505,"t":"2026-10-20T19:35:00Z","v":11504,"vw":2.502554},{"c":2.5,"h":2.5062,"l":2.5,"n":30,"o":2.505,"t":"2026-10-20T19:40:00Z","v":8879,"vw":2.505105},{"c":2.5,"h":2.515,"l":2.5,"n":377,"o":2.505,"t":"2026-10-20T19:45:00Z","v":181325,"vw":2.501291},{"c":2.51,"h":2.51,"l":2.48,"n":169,"o":2.5,"t":"2026-10-20T19:50:00Z","v":30502,"vw":2.49967},{"c":2.45,"h":2.505,"l":2.42,"n":480,"o":2.505,"t":"2026-10-20T19:55:00Z","v":73155,"vw":2.467093},{"c":2.45,"h":2.45,"l":2.44,"n":4,"o":2.44,"t":"2026-10-20T20:00:00Z","v":3486,"vw":2.44079},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-10-21T13:30:00Z","v":1133,"vw":2.47},{"c":2.48,"h":2.48,"l":2.48,"n":36,"o":2.48,"t":"2026-10-21T13:45:00Z","v":3153,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":6,"o":2.48,"t":"2026-10-21T13:50:00Z","v":188,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-21T14:00:00Z","v":100,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":8,"o":2.48,"t":"2026-10-21T14:05:00Z","v":315,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":4,"o":2.48,"t":"2026-10-21T14:15:00Z","v":105,"vw":2.48},{"c":2.485,"h":2.485,"l":2.485,"n":1,"o":2.485,"t":"2026-10-21T14:20:00Z","v":700,"vw":2.485},{"c":2.48,"h":2.48,"l":2.48,"n":3,"o":2.48,"t":"2026-10-21T14:25:00Z","v":205,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-21T14:35:00Z","v":100,"vw":2.48},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-21T14:40:00Z","v":100,"vw":2.47},{"c":2.47,"h":2.48,"l":2.47,"n":37,"o":2.48,"t":"2026-10-21T14:45:00Z","v":1412,"vw":2.477364},{"c":2.47,"h":2.47,"l":2.47,"n":8,"o":2.47,"t":"2026-10-21T15:00:00Z","v":493,"vw":2.47},{"c":2.43,"h":2.48,"l":2.43,"n":47,"o":2.48,"t":"2026-10-21T15:10:00Z","v":8954,"vw":2.454205},{"c":2.42,"h":2.42,"l":2.42,"n":8,"o":2.42,"t":"2026-10-21T15:15:00Z","v":321,"vw":2.42},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-21T15:20:00Z","v":100,"vw":2.42},{"c":2.45,"h":2.45,"l":2.42,"n":19,"o":2.42,"t":"2026-10-21T15:25:00Z","v":2851,"vw":2.437849},{"c":2.46,"h":2.46,"l":2.455,"n":22,"o":2.46,"t":"2026-10-21T15:30:00Z","v":1779,"vw":2.459583},{"c":2.45,"h":2.46,"l":2.45,"n":5,"o":2.46,"t":"2026-10-21T15:40:00Z","v":345,"vw":2.455},{"c":2.47,"h":2.47,"l":2.46,"n":7,"o":2.46,"t":"2026-10-21T15:45:00Z","v":620,"vw":2.466441},{"c":2.48,"h":2.48,"l":2.47,"n":11,"o":2.47,"t":"2026-10-21T15:50:00Z","v":720,"vw":2.472},{"c":2.47,"h":2.48,"l":2.47,"n":31,"o":2.48,"t":"2026-10-21T16:05:00Z","v":1881,"vw":2.473077},{"c":2.47,"h":2.47,"l":2.47,"n":43,"o":2.47,"t":"2026-10-21T16:10:00Z","v":946,"vw":2.47},{"c":2.48,"h":2.48,"l":2.48,"n":4,"o":2.48,"t":"2026-10-21T16:15:00Z","v":327,"vw":2.48},{"c":2.47,"h":2.47,"l":2.47,"n":11,"o":2.47,"t":"2026-10-21T16:20:00Z","v":262,"vw":2.47},{"c":2.47,"h":2.47,"l":2.46,"n":10,"o":2.46,"t":"2026-10-21T16:30:00Z","v":2465,"vw":2.461593},{"c":2.48,"h":2.48,"l":2.48,"n":6,"o":2.48,"t":"2026-10-21T16:35:00Z","v":312,"vw":2.48},{"c":2.48,"h":2.48,"l":2.465,"n":26,"o":2.48,"t":"2026-10-21T16:40:00Z","v":2050,"vw":2.475186},{"c":2.48,"h":2.48,"l":2.48,"n":27,"o":2.48,"t":"2026-10-21T16:50:00Z","v":749,"vw":2.48},{"c":2.48,"h":2.48,"l":2.47,"n":8,"o":2.47,"t":"2026-10-21T16:55:00Z","v":1291,"vw":2.476188},{"c":2.475,"h":2.475,"l":2.475,"n":1,"o":2.475,"t":"2026-10-21T17:00:00Z","v":100,"vw":2.475},{"c":2.48,"h":2.48,"l":2.4799,"n":7,"o":2.4799,"t":"2026-10-21T17:10:00Z","v":1340,"vw":2.479916},{"c":2.48,"h":2.48,"l":2.48,"n":6,"o":2.48,"t":"2026-10-21T17:15:00Z","v":387,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":4,"o":2.48,"t":"2026-10-21T17:30:00Z","v":144,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":15,"o":2.48,"t":"2026-10-21T17:50:00Z","v":1700,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":11,"o":2.48,"t":"2026-10-21T18:00:00Z","v":224,"vw":2.48},{"c":2.49,"h":2.49,"l":2.49,"n":22,"o":2.49,"t":"2026-10-21T18:20:00Z","v":877,"vw":2.49},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-21T18:45:00Z","v":100,"vw":2.49},{"c":2.485,"h":2.485,"l":2.48,"n":27,"o":2.48,"t":"2026-10-21T19:00:00Z","v":1714,"vw":2.481233},{"c":2.49,"h":2.49,"l":2.49,"n":15,"o":2.49,"t":"2026-10-21T19:05:00Z","v":937,"vw":2.49},{"c":2.5,"h":2.5,"l":2.5,"n":4,"o":2.5,"t":"2026-10-21T19:10:00Z","v":326,"vw":2.5},{"c":2.49,"h":2.49,"l":2.48,"n":11,"o":2.48,"t":"2026-10-21T19:20:00Z","v":669,"vw":2.487},{"c":2.485,"h":2.49,"l":2.485,"n":10,"o":2.49,"t":"2026-10-21T19:35:00Z","v":411,"vw":2.4875},{"c":2.513,"h":2.513,"l":2.485,"n":69,"o":2.485,"t":"2026-10-21T19:45:00Z","v":8999,"vw":2.498884},{"c":2.505,"h":2.51,"l":2.5,"n":114,"o":2.5,"t":"2026-10-21T19:55:00Z","v":12020,"vw":2.504153},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-21T20:00:00Z","v":3046,"vw":2.51},{"c":2.42,"h":2.46,"l":2.42,"n":6,"o":2.46,"t":"2026-10-22T13:30:00Z","v":2370,"vw":2.443635},{"c":2.5,"h":2.5,"l":2.49,"n":30,"o":2.49,"t":"2026-10-22T13:45:00Z","v":2069,"vw":2.491237},{"c":2.5,"h":2.53,"l":2.5,"n":21,"o":2.51,"t":"2026-10-22T13:50:00Z","v":2272,"vw":2.515848},{"c":2.46,"h":2.4701,"l":2.45,"n":30,"o":2.47,"t":"2026-10-22T14:05:00Z","v":24759,"vw":2.457067},{"c":2.435,"h":2.435,"l":2.435,"n":16,"o":2.435,"t":"2026-10-22T14:10:00Z","v":481,"vw":2.435},{"c":2.44,"h":2.44,"l":2.42,"n":36,"o":2.42,"t":"2026-10-22T14:15:00Z","v":2877,"vw":2.426818},{"c":2.43,"h":2.43,"l":2.43,"n":3,"o":2.43,"t":"2026-10-22T14:20:00Z","v":170,"vw":2.43},{"c":2.41,"h":2.425,"l":2.41,"n":45,"o":2.425,"t":"2026-10-22T14:25:00Z","v":1367,"vw":2.418},{"c":2.41,"h":2.41,"l":2.4,"n":18,"o":2.4,"t":"2026-10-22T14:30:00Z","v":2074,"vw":2.40625},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-10-22T14:35:00Z","v":168,"vw":2.4},{"c":2.4,"h":2.4,"l":2.38,"n":32,"o":2.4,"t":"2026-10-22T14:40:00Z","v":1920,"vw":2.391029},{"c":2.385,"h":2.4,"l":2.385,"n":9,"o":2.4,"t":"2026-10-22T14:55:00Z","v":1640,"vw":2.389443},{"c":2.41,"h":2.41,"l":2.4,"n":57,"o":2.4,"t":"2026-10-22T15:00:00Z","v":3185,"vw":2.408571},{"c":2.42,"h":2.42,"l":2.42,"n":4,"o":2.42,"t":"2026-10-22T15:10:00Z","v":443,"vw":2.42},{"c":2.44,"h":2.44,"l":2.39,"n":12,"o":2.405,"t":"2026-10-22T15:15:00Z","v":1787,"vw":2.416611},{"c":2.43,"h":2.43,"l":2.43,"n":2,"o":2.43,"t":"2026-10-22T15:20:00Z","v":200,"vw":2.43},{"c":2.42,"h":2.46,"l":2.42,"n":35,"o":2.44,"t":"2026-10-22T15:25:00Z","v":3073,"vw":2.450721},{"c":2.42,"h":2.42,"l":2.42,"n":3,"o":2.42,"t":"2026-10-22T15:35:00Z","v":670,"vw":2.42},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-10-22T15:45:00Z","v":370,"vw":2.41},{"c":2.41,"h":2.41,"l":2.39,"n":21,"o":2.41,"t":"2026-10-22T15:50:00Z","v":1228,"vw":2.405739},{"c":2.4,"h":2.4,"l":2.4,"n":3,"o":2.4,"t":"2026-10-22T15:55:00Z","v":200,"vw":2.4},{"c":2.41,"h":2.41,"l":2.41,"n":5,"o":2.41,"t":"2026-10-22T16:00:00Z","v":413,"vw":2.41},{"c":2.41,"h":2.41,"l":2.4,"n":17,"o":2.41,"t":"2026-10-22T16:05:00Z","v":1522,"vw":2.404654},{"c":2.42,"h":2.42,"l":2.41,"n":10,"o":2.41,"t":"2026-10-22T16:10:00Z","v":836,"vw":2.414286},{"c":2.43,"h":2.43,"l":2.42,"n":7,"o":2.43,"t":"2026-10-22T16:20:00Z","v":461,"vw":2.426667},{"c":2.43,"h":2.43,"l":2.42,"n":9,"o":2.43,"t":"2026-10-22T16:25:00Z","v":809,"vw":2.428403},{"c":2.43,"h":2.43,"l":2.42,"n":6,"o":2.42,"t":"2026-10-22T16:30:00Z","v":4058,"vw":2.420252},{"c":2.43,"h":2.435,"l":2.4,"n":62,"o":2.43,"t":"2026-10-22T16:35:00Z","v":7480,"vw":2.418206},{"c":2.41,"h":2.42,"l":2.41,"n":11,"o":2.42,"t":"2026-10-22T16:40:00Z","v":596,"vw":2.418099},{"c":2.4,"h":2.4,"l":2.4,"n":106,"o":2.4,"t":"2026-10-22T16:50:00Z","v":1188,"vw":2.4},{"c":2.385,"h":2.395,"l":2.38,"n":30,"o":2.395,"t":"2026-10-22T17:00:00Z","v":1920,"vw":2.389231},{"c":2.38,"h":2.395,"l":2.38,"n":47,"o":2.3899,"t":"2026-10-22T17:05:00Z","v":8440,"vw":2.389799},{"c":2.375,"h":2.375,"l":2.375,"n":5,"o":2.375,"t":"2026-10-22T17:15:00Z","v":185,"vw":2.375},{"c":2.365,"h":2.37,"l":2.365,"n":13,"o":2.37,"t":"2026-10-22T17:20:00Z","v":734,"vw":2.367},{"c":2.355,"h":2.36,"l":2.355,"n":15,"o":2.36,"t":"2026-10-22T17:25:00Z","v":1017,"vw":2.357159},{"c":2.37,"h":2.37,"l":2.36,"n":12,"o":2.36,"t":"2026-10-22T17:40:00Z","v":517,"vw":2.3675},{"c":2.35,"h":2.35,"l":2.35,"n":6,"o":2.35,"t":"2026-10-22T17:45:00Z","v":343,"vw":2.35},{"c":2.36,"h":2.36,"l":2.36,"n":5,"o":2.36,"t":"2026-10-22T17:50:00Z","v":529,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":5,"o":2.36,"t":"2026-10-22T17:55:00Z","v":385,"vw":2.36},{"c":2.34,"h":2.35,"l":2.34,"n":107,"o":2.35,"t":"2026-10-22T18:00:00Z","v":1064,"vw":2.346006},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-10-22T18:05:00Z","v":171,"vw":2.36},{"c":2.36,"h":2.37,"l":2.35,"n":61,"o":2.35,"t":"2026-10-22T18:10:00Z","v":3540,"vw":2.362857},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-22T18:15:00Z","v":100,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":5,"o":2.36,"t":"2026-10-22T18:25:00Z","v":418,"vw":2.36},{"c":2.36,"h":2.36,"l":2.35,"n":20,"o":2.35,"t":"2026-10-22T18:30:00Z","v":2087,"vw":2.358645},{"c":2.38,"h":2.39,"l":2.38,"n":18,"o":2.39,"t":"2026-10-22T18:35:00Z","v":2117,"vw":2.381099},{"c":2.42,"h":2.42,"l":2.4,"n":21,"o":2.4095,"t":"2026-10-22T18:40:00Z","v":1473,"vw":2.406475},{"c":2.43,"h":2.43,"l":2.42,"n":26,"o":2.43,"t":"2026-10-22T18:45:00Z","v":1488,"vw":2.427897},{"c":2.445,"h":2.445,"l":2.43,"n":30,"o":2.43,"t":"2026-10-22T18:50:00Z","v":2892,"vw":2.443704},{"c":2.405,"h":2.43,"l":2.4,"n":111,"o":2.43,"t":"2026-10-22T18:55:00Z","v":6171,"vw":2.410736},{"c":2.4,"h":2.42,"l":2.39,"n":31,"o":2.42,"t":"2026-10-22T19:00:00Z","v":7708,"vw":2.405768},{"c":2.39,"h":2.39,"l":2.39,"n":17,"o":2.39,"t":"2026-10-22T19:05:00Z","v":1576,"vw":2.39},{"c":2.4,"h":2.41,"l":2.395,"n":23,"o":2.395,"t":"2026-10-22T19:10:00Z","v":2503,"vw":2.405369},{"c":2.395,"h":2.42,"l":2.395,"n":13,"o":2.42,"t":"2026-10-22T19:15:00Z","v":1021,"vw":2.4155},{"c":2.41,"h":2.42,"l":2.395,"n":72,"o":2.395,"t":"2026-10-22T19:20:00Z","v":1779,"vw":2.412798},{"c":2.43,"h":2.43,"l":2.41,"n":22,"o":2.415,"t":"2026-10-22T19:25:00Z","v":1804,"vw":2.424583},{"c":2.4,"h":2.43,"l":2.4,"n":87,"o":2.43,"t":"2026-10-22T19:30:00Z","v":5407,"vw":2.415798},{"c":2.42,"h":2.42,"l":2.4,"n":52,"o":2.4,"t":"2026-10-22T19:35:00Z","v":3729,"vw":2.412471},{"c":2.41,"h":2.42,"l":2.41,"n":83,"o":2.41,"t":"2026-10-22T19:40:00Z","v":4432,"vw":2.415149},{"c":2.41,"h":2.4225,"l":2.4,"n":77,"o":2.415,"t":"2026-10-22T19:45:00Z","v":4036,"vw":2.415309},{"c":2.415,"h":2.44,"l":2.38,"n":289,"o":2.38,"t":"2026-10-22T19:50:00Z","v":11784,"vw":2.417878},{"c":2.39,"h":2.43,"l":2.39,"n":447,"o":2.42,"t":"2026-10-22T19:55:00Z","v":27017,"vw":2.409849},{"c":2.41,"h":2.41,"l":2.41,"n":2,"o":2.41,"t":"2026-10-22T20:00:00Z","v":1467,"vw":2.41}],"history":[{"c":1.17,"h":1.2,"l":1.16,"n":139,"o":1.17,"t":"2024-10-21T04:00:00Z","v":34537,"vw":1.175132},{"c":1.14,"h":1.17,"l":1.14,"n":61,"o":1.16,"t":"2024-10-22T04:00:00Z","v":2696,"vw":1.152186},{"c":1.11,"h":1.167,"l":1.11,"n":97,"o":1.1522,"t":"2024-10-23T04:00:00Z","v":17588,"vw":1.132301},{"c":1.1,"h":1.22,"l":1.1,"n":234,"o":1.13,"t":"2024-10-24T04:00:00Z","v":63707,"vw":1.140116},{"c":1.21,"h":1.332,"l":1.15,"n":448,"o":1.1664,"t":"2024-10-25T04:00:00Z","v":143941,"vw":1.248764},{"c":1.27,"h":1.3,"l":1.21,"n":214,"o":1.21,"t":"2024-10-28T04:00:00Z","v":25237,"vw":1.254739},{"c":1.25,"h":1.29,"l":1.2,"n":150,"o":1.24,"t":"2024-10-29T04:00:00Z","v":21446,"vw":1.216064},{"c":1.23,"h":1.27,"l":1.2012,"n":85,"o":1.25,"t":"2024-10-30T04:00:00Z","v":20360,"vw":1.252452},{"c":1.17,"h":1.235,"l":1.16,"n":171,"o":1.235,"t":"2024-10-31T04:00:00Z","v":57455,"vw":1.193033},{"c":1.19,"h":1.23,"l":1.19,"n":111,"o":1.22,"t":"2024-11-01T04:00:00Z","v":5017,"vw":1.206577},{"c":1.16,"h":1.21,"l":1.15,"n":139,"o":1.15,"t":"2024-11-04T05:00:00Z","v":18457,"vw":1.186452},{"c":1.17,"h":1.24,"l":1.12,"n":172,"o":1.2,"t":"2024-11-05T05:00:00Z","v":35925,"vw":1.188923},{"c":1.21,"h":1.25,"l":1.1387,"n":129,"o":1.18,"t":"2024-11-06T05:00:00Z","v":22546,"vw":1.206446},{"c":1.22,"h":1.2399,"l":1.15,"n":193,"o":1.19,"t":"2024-11-07T05:00:00Z","v":37730,"vw":1.195292},{"c":1.52,"h":1.5664,"l":1.1085,"n":1719,"o":1.18,"t":"2024-11-08T05:00:00Z","v":467183,"vw":1.407524},{"c":1.48,"h":1.56,"l":1.42,"n":659,"o":1.48,"t":"2024-11-11T05:00:00Z","v":116650,"vw":1.488136},{"c":1.37,"h":1.46,"l":1.29,"n":357,"o":1.44,"t":"2024-11-12T05:00:00Z","v":28118,"vw":1.346147},{"c":1.34,"h":1.35,"l":1.2782,"n":324,"o":1.3,"t":"2024-11-13T05:00:00Z","v":49771,"vw":1.314421},{"c":1.29,"h":1.33,"l":1.27,"n":155,"o":1.33,"t":"2024-11-14T05:00:00Z","v":17431,"vw":1.297658},{"c":1.26,"h":1.31,"l":1.19,"n":745,"o":1.29,"t":"2024-11-15T05:00:00Z","v":75782,"vw":1.242541},{"c":1.23,"h":1.3,"l":1.22,"n":190,"o":1.23,"t":"2024-11-18T05:00:00Z","v":17719,"vw":1.274373},{"c":1.28,"h":1.33,"l":1.17,"n":225,"o":1.2,"t":"2024-11-19T05:00:00Z","v":26728,"vw":1.260364},{"c":1.4,"h":1.4,"l":1.2512,"n":446,"o":1.28,"t":"2024-11-20T05:00:00Z","v":91238,"vw":1.329154},{"c":1.42,"h":1.44,"l":1.33,"n":280,"o":1.43,"t":"2024-11-21T05:00:00Z","v":29314,"vw":1.406476},{"c":1.445,"h":1.49,"l":1.37,"n":295,"o":1.37,"t":"2024-11-22T05:00:00Z","v":41441,"vw":1.429518},{"c":1.44,"h":1.49,"l":1.4,"n":334,"o":1.42,"t":"2024-11-25T05:00:00Z","v":35075,"vw":1.456561},{"c":1.45,"h":1.48,"l":1.39,"n":350,"o":1.44,"t":"2024-11-26T05:00:00Z","v":42798,"vw":1.426229},{"c":1.69,"h":1.7,"l":1.415,"n":667,"o":1.46,"t":"2024-11-27T05:00:00Z","v":142036,"vw":1.556988},{"c":1.61,"h":1.88,"l":1.6003,"n":382,"o":1.74,"t":"2024-11-29T05:00:00Z","v":64749,"vw":1.730765},{"c":1.9,"h":1.9,"l":1.51,"n":1086,"o":1.6,"t":"2024-12-02T05:00:00Z","v":205972,"vw":1.797405},{"c":1.65,"h":1.9,"l":1.51,"n":426,"o":1.9,"t":"2024-12-03T05:00:00Z","v":89838,"vw":1.654769},{"c":1.55,"h":1.6682,"l":1.51,"n":196,"o":1.61,"t":"2024-12-04T05:00:00Z","v":28257,"vw":1.56746},{"c":1.52,"h":1.56,"l":1.47,"n":284,"o":1.56,"t":"2024-12-05T05:00:00Z","v":58486,"vw":1.512478},{"c":1.6,"h":1.6,"l":1.48,"n":254,"o":1.54,"t":"2024-12-06T05:00:00Z","v":22174,"vw":1.541861},{"c":1.64,"h":1.65,"l":1.5709,"n":411,"o":1.59,"t":"2024-12-09T05:00:00Z","v":24856,"vw":1.615073},{"c":1.84,"h":1.84,"l":1.6107,"n":503,"o":1.64,"t":"2024-12-10T05:00:00Z","v":71310,"vw":1.722406},{"c":1.85,"h":1.95,"l":1.72,"n":778,"o":1.8,"t":"2024-12-11T05:00:00Z","v":190185,"vw":1.883005},{"c":1.69,"h":1.9037,"l":1.6,"n":253,"o":1.85,"t":"2024-12-12T05:00:00Z","v":33969,"vw":1.727415},{"c":1.68,"h":1.7,"l":1.52,"n":266,"o":1.69,"t":"2024-12-13T05:00:00Z","v":33846,"vw":1.621457},{"c":1.68,"h":1.86,"l":1.58,"n":514,"o":1.7,"t":"2024-12-16T05:00:00Z","v":109381,"vw":1.693493},{"c":1.64,"h":1.6941,"l":1.4,"n":453,"o":1.68,"t":"2024-12-17T05:00:00Z","v":50737,"vw":1.554882},{"c":1.58,"h":1.72,"l":1.57,"n":303,"o":1.68,"t":"2024-12-18T05:00:00Z","v":43320,"vw":1.622886},{"c":1.56,"h":1.64,"l":1.46,"n":296,"o":1.58,"t":"2024-12-19T05:00:00Z","v":48480,"vw":1.564212},{"c":1.57,"h":1.6055,"l":1.54,"n":290,"o":1.54,"t":"2024-12-20T05:00:00Z","v":88555,"vw":1.573231},{"c":1.66,"h":1.73,"l":1.5501,"n":285,"o":1.61,"t":"2024-12-23T05:00:00Z","v":52294,"vw":1.636504},{"c":1.7638,"h":1.81,"l":1.63,"n":126,"o":1.67,"t":"2024-12-24T05:00:00Z","v":11945,"vw":1.685034},{"c":1.6,"h":1.75,"l":1.49,"n":395,"o":1.7,"t":"2024-12-26T05:00:00Z","v":69739,"vw":1.633623},{"c":1.64,"h":1.7091,"l":1.49,"n":297,"o":1.61,"t":"2024-12-27T05:00:00Z","v":66163,"vw":1.582082},{"c":1.58,"h":1.69,"l":1.49,"n":400,"o":1.63,"t":"2024-12-30T05:00:00Z","v":158543,"vw":1.601874},{"c":1.58,"h":1.68,"l":1.56,"n":158,"o":1.6,"t":"2024-12-31T05:00:00Z","v":22732,"vw":1.615157},{"c":1.575,"h":1.61,"l":1.53,"n":148,"o":1.56,"t":"2025-01-02T05:00:00Z","v":111634,"vw":1.560813},{"c":1.66,"h":1.67,"l":1.55,"n":250,"o":1.6,"t":"2025-01-03T05:00:00Z","v":31334,"vw":1.599046},{"c":1.72,"h":1.77,"l":1.645,"n":264,"o":1.66,"t":"2025-01-06T05:00:00Z","v":30415,"vw":1.700483},{"c":1.71,"h":1.7933,"l":1.6244,"n":403,"o":1.75,"t":"2025-01-07T05:00:00Z","v":111624,"vw":1.748056},{"c":1.55,"h":1.65,"l":1.52,"n":111,"o":1.63,"t":"2025-01-08T05:00:00Z","v":28861,"vw":1.603851},{"c":1.59,"h":1.63,"l":1.482,"n":279,"o":1.55,"t":"2025-01-10T05:00:00Z","v":40717,"vw":1.556447},{"c":1.49,"h":1.75,"l":1.46,"n":293,"o":1.75,"t":"2025-01-13T05:00:00Z","v":60494,"vw":1.580857},{"c":1.43,"h":1.56,"l":1.42,"n":120,"o":1.48,"t":"2025-01-14T05:00:00Z","v":16759,"vw":1.460759},{"c":1.42,"h":1.5,"l":1.42,"n":154,"o":1.5,"t":"2025-01-15T05:00:00Z","v":24937,"vw":1.467969},{"c":1.42,"h":1.54,"l":1.4,"n":129,"o":1.52,"t":"2025-01-16T05:00:00Z","v":25304,"vw":1.42549},{"c":1.39,"h":1.47,"l":1.38,"n":109,"o":1.4,"t":"2025-01-17T05:00:00Z","v":16510,"vw":1.43639},{"c":1.53,"h":1.58,"l":1.48,"n":223,"o":1.49,"t":"2025-01-21T05:00:00Z","v":25681,"vw":1.519722},{"c":1.52,"h":1.57,"l":1.49,"n":194,"o":1.55,"t":"2025-01-22T05:00:00Z","v":23271,"vw":1.513529},{"c":1.53,"h":1.5476,"l":1.4,"n":156,"o":1.5476,"t":"2025-01-23T05:00:00Z","v":33411,"vw":1.45146},{"c":1.49,"h":1.55,"l":1.45,"n":205,"o":1.4646,"t":"2025-01-24T05:00:00Z","v":16985,"vw":1.501591},{"c":1.42,"h":1.4819,"l":1.3636,"n":186,"o":1.43,"t":"2025-01-27T05:00:00Z","v":16014,"vw":1.425271},{"c":1.44,"h":1.44,"l":1.37,"n":195,"o":1.4,"t":"2025-01-28T05:00:00Z","v":31006,"vw":1.379558},{"c":1.46,"h":1.5481,"l":1.4,"n":125,"o":1.4,"t":"2025-01-29T05:00:00Z","v":15152,"vw":1.428883},{"c":1.52,"h":1.54,"l":1.4308,"n":107,"o":1.49,"t":"2025-01-30T05:00:00Z","v":8156,"vw":1.493584},{"c":1.44,"h":1.57,"l":1.44,"n":117,"o":1.52,"t":"2025-01-31T05:00:00Z","v":23075,"vw":1.516174},{"c":1.42,"h":1.42,"l":1.35,"n":152,"o":1.42,"t":"2025-02-03T05:00:00Z","v":15761,"vw":1.365063},{"c":1.4359,"h":1.4799,"l":1.43,"n":103,"o":1.43,"t":"2025-02-04T05:00:00Z","v":10728,"vw":1.445405},{"c":1.48,"h":1.52,"l":1.41,"n":135,"o":1.41,"t":"2025-02-05T05:00:00Z","v":14260,"vw":1.46146},{"c":1.39,"h":1.5432,"l":1.38,"n":237,"o":1.46,"t":"2025-02-06T05:00:00Z","v":21044,"vw":1.442667},{"c":1.41,"h":1.41,"l":1.3609,"n":288,"o":1.3609,"t":"2025-02-07T05:00:00Z","v":10946,"vw":1.397047},{"c":1.43,"h":1.43,"l":1.35,"n":240,"o":1.4,"t":"2025-02-10T05:00:00Z","v":21602,"vw":1.390449},{"c":1.4,"h":1.42,"l":1.35,"n":144,"o":1.4152,"t":"2025-02-11T05:00:00Z","v":11488,"vw":1.377481},{"c":1.36,"h":1.39,"l":1.2905,"n":186,"o":1.36,"t":"2025-02-12T05:00:00Z","v":30620,"vw":1.357057},{"c":1.4,"h":1.41,"l":1.39,"n":131,"o":1.4,"t":"2025-02-13T05:00:00Z","v":17145,"vw":1.39823},{"c":1.5,"h":1.53,"l":1.4277,"n":72,"o":1.4277,"t":"2025-02-14T05:00:00Z","v":14990,"vw":1.479648},{"c":1.5,"h":1.56,"l":1.39,"n":276,"o":1.41,"t":"2025-02-18T05:00:00Z","v":30503,"vw":1.469672},{"c":1.485,"h":1.52,"l":1.475,"n":179,"o":1.48,"t":"2025-02-19T05:00:00Z","v":18896,"vw":1.501566},{"c":1.4545,"h":1.5,"l":1.42,"n":51,"o":1.49,"t":"2025-02-20T05:00:00Z","v":7744,"vw":1.4709},{"c":1.51,"h":1.51,"l":1.45,"n":149,"o":1.4503,"t":"2025-02-21T05:00:00Z","v":6061,"vw":1.470114},{"c":1.43,"h":1.51,"l":1.22,"n":284,"o":1.5,"t":"2025-02-24T05:00:00Z","v":34348,"vw":1.36779},{"c":1.42,"h":1.43,"l":1.35,"n":126,"o":1.35,"t":"2025-02-25T05:00:00Z","v":7212,"vw":1.392128},{"c":1.43,"h":1.48,"l":1.37,"n":124,"o":1.44,"t":"2025-02-26T05:00:00Z","v":19694,"vw":1.424303},{"c":1.38,"h":1.48,"l":1.33,"n":162,"o":1.48,"t":"2025-02-27T05:00:00Z","v":21829,"vw":1.399268},{"c":1.45,"h":1.46,"l":1.275,"n":438,"o":1.42,"t":"2025-02-28T05:00:00Z","v":122615,"vw":1.33671},{"c":1.32,"h":1.41,"l":1.3085,"n":217,"o":1.41,"t":"2025-03-03T05:00:00Z","v":17007,"vw":1.355736},{"c":1.19,"h":1.3214,"l":1.19,"n":200,"o":1.3214,"t":"2025-03-04T05:00:00Z","v":39873,"vw":1.252971},{"c":1.2,"h":1.3092,"l":1.17,"n":245,"o":1.23,"t":"2025-03-05T05:00:00Z","v":70906,"vw":1.208511},{"c":1.18,"h":1.1912,"l":1.1201,"n":147,"o":1.1201,"t":"2025-03-06T05:00:00Z","v":29600,"vw":1.166541},{"c":1.19,"h":1.44,"l":1.15,"n":296,"o":1.2,"t":"2025-03-07T05:00:00Z","v":95605,"vw":1.228642},{"c":1.12,"h":1.1761,"l":1.07,"n":258,"o":1.17,"t":"2025-03-10T04:00:00Z","v":26756,"vw":1.123909},{"c":1.065,"h":1.15,"l":1.03,"n":142,"o":1.11,"t":"2025-03-11T04:00:00Z","v":32123,"vw":1.060349},{"c":1.07,"h":1.155,"l":1.01,"n":333,"o":1.1,"t":"2025-03-12T04:00:00Z","v":90516,"vw":1.075362},{"c":1.04,"h":1.21,"l":0.9301,"n":334,"o":1.14,"t":"2025-03-13T04:00:00Z","v":95020,"vw":1.018498},{"c":1,"h":1.05,"l":0.95,"n":288,"o":1.02,"t":"2025-03-14T04:00:00Z","v":63534,"vw":1.015963},{"c":1.13,"h":1.15,"l":1.01,"n":225,"o":1.02,"t":"2025-03-17T04:00:00Z","v":47345,"vw":1.061219},{"c":1.07,"h":1.17,"l":1.03,"n":213,"o":1.17,"t":"2025-03-18T04:00:00Z","v":85926,"vw":1.084888},{"c":1.09,"h":1.1,"l":1.08,"n":76,"o":1.09,"t":"2025-03-19T04:00:00Z","v":16390,"vw":1.09468},{"c":1.16,"h":1.16,"l":1.09,"n":171,"o":1.1,"t":"2025-03-20T04:00:00Z","v":14680,"vw":1.125666},{"c":1.26,"h":1.3351,"l":1.185,"n":246,"o":1.22,"t":"2025-03-21T04:00:00Z","v":75621,"vw":1.254183},{"c":1.38,"h":1.39,"l":1.24,"n":92,"o":1.26,"t":"2025-03-24T04:00:00Z","v":18338,"vw":1.320233},{"c":1.36,"h":1.41,"l":1.3,"n":119,"o":1.41,"t":"2025-03-25T04:00:00Z","v":13492,"vw":1.352266},{"c":1.27,"h":1.37,"l":1.26,"n":60,"o":1.37,"t":"2025-03-26T04:00:00Z","v":26531,"vw":1.300847},{"c":1.31,"h":1.36,"l":1.16,"n":252,"o":1.24,"t":"2025-03-27T04:00:00Z","v":63014,"vw":1.258459},{"c":1.3,"h":1.38,"l":1.16,"n":246,"o":1.27,"t":"2025-03-28T04:00:00Z","v":51949,"vw":1.298939},{"c":1.37,"h":1.4279,"l":1.22,"n":412,"o":1.33,"t":"2025-03-31T04:00:00Z","v":82683,"vw":1.286945},{"c":1.25,"h":1.3705,"l":1.25,"n":294,"o":1.35,"t":"2025-04-01T04:00:00Z","v":59086,"vw":1.322238},{"c":1.23,"h":1.31,"l":1.21,"n":291,"o":1.3,"t":"2025-04-02T04:00:00Z","v":63770,"vw":1.287594},{"c":1.16,"h":1.22,"l":1.15,"n":388,"o":1.16,"t":"2025-04-03T04:00:00Z","v":29194,"vw":1.184402},{"c":0.99,"h":1.07,"l":0.7554,"n":373,"o":0.84,"t":"2025-04-04T04:00:00Z","v":144064,"vw":0.922962},{"c":1,"h":1.07,"l":0.85,"n":220,"o":0.99,"t":"2025-04-07T04:00:00Z","v":56552,"vw":0.965753},{"c":0.8715,"h":1.15,"l":0.854,"n":401,"o":1.05,"t":"2025-04-08T04:00:00Z","v":72542,"vw":1.019124},{"c":0.9,"h":1.11,"l":0.87,"n":492,"o":0.89,"t":"2025-04-09T04:00:00Z","v":178155,"vw":0.91657},{"c":0.88,"h":1,"l":0.85,"n":216,"o":1,"t":"2025-04-10T04:00:00Z","v":79687,"vw":0.907118},{"c":0.958,"h":0.998,"l":0.8973,"n":143,"o":0.9,"t":"2025-04-11T04:00:00Z","v":54705,"vw":0.934085},{"c":1.07,"h":1.1191,"l":0.9521,"n":133,"o":1.04,"t":"2025-04-14T04:00:00Z","v":35157,"vw":1.05052},{"c":1.02,"h":1.1051,"l":1.02,"n":390,"o":1.07,"t":"2025-04-15T04:00:00Z","v":26420,"vw":1.048163},{"c":0.93,"h":1.01,"l":0.92,"n":301,"o":1.01,"t":"2025-04-16T04:00:00Z","v":82026,"vw":0.955108},{"c":0.975,"h":1,"l":0.93,"n":275,"o":0.93,"t":"2025-04-17T04:00:00Z","v":93253,"vw":0.951071},{"c":0.98,"h":1.01,"l":0.9116,"n":194,"o":0.94,"t":"2025-04-21T04:00:00Z","v":43607,"vw":0.951782},{"c":0.9425,"h":1.02,"l":0.892,"n":195,"o":1,"t":"2025-04-22T04:00:00Z","v":90603,"vw":0.963653},{"c":0.8999,"h":0.991,"l":0.8999,"n":409,"o":0.95,"t":"2025-04-23T04:00:00Z","v":67775,"vw":0.935322},{"c":0.9096,"h":0.99,"l":0.8901,"n":649,"o":0.95,"t":"2025-04-24T04:00:00Z","v":126872,"vw":0.91482},{"c":0.8905,"h":0.9263,"l":0.8252,"n":245,"o":0.9113,"t":"2025-04-25T04:00:00Z","v":35756,"vw":0.86372},{"c":0.9,"h":0.94,"l":0.8863,"n":302,"o":0.935,"t":"2025-04-28T04:00:00Z","v":26718,"vw":0.915997},{"c":0.94,"h":0.94,"l":0.8486,"n":449,"o":0.9,"t":"2025-04-29T04:00:00Z","v":67795,"vw":0.897136},{"c":1.04,"h":1.0949,"l":0.9,"n":331,"o":0.91,"t":"2025-04-30T04:00:00Z","v":63950,"vw":0.980713},{"c":1.07,"h":1.09,"l":0.9702,"n":115,"o":1.01,"t":"2025-05-01T04:00:00Z","v":45491,"vw":1.011042},{"c":1.25,"h":1.25,"l":1.0645,"n":150,"o":1.07,"t":"2025-05-02T04:00:00Z","v":43294,"vw":1.145171},{"c":1.16,"h":1.26,"l":1.16,"n":229,"o":1.21,"t":"2025-05-05T04:00:00Z","v":26107,"vw":1.221712},{"c":1.07,"h":1.31,"l":1.04,"n":405,"o":1.15,"t":"2025-05-06T04:00:00Z","v":66199,"vw":1.156237},{"c":1.25,"h":1.3,"l":1.11,"n":268,"o":1.14,"t":"2025-05-07T04:00:00Z","v":59059,"vw":1.217602},{"c":1.18,"h":1.21,"l":1.1461,"n":245,"o":1.21,"t":"2025-05-08T04:00:00Z","v":15319,"vw":1.17867},{"c":1.16,"h":1.23,"l":1.12,"n":306,"o":1.22,"t":"2025-05-09T04:00:00Z","v":43747,"vw":1.173111},{"c":1.105,"h":1.18,"l":1.08,"n":142,"o":1.18,"t":"2025-05-12T04:00:00Z","v":23011,"vw":1.108746},{"c":1.58,"h":1.76,"l":1.14,"n":28441,"o":1.18,"t":"2025-05-13T04:00:00Z","v":7825901,"vw":1.542349},{"c":1.41,"h":1.6,"l":1.37,"n":1636,"o":1.45,"t":"2025-05-14T04:00:00Z","v":314099,"vw":1.480714},{"c":1.48,"h":1.5,"l":1.37,"n":725,"o":1.37,"t":"2025-05-15T04:00:00Z","v":106422,"vw":1.438733},{"c":1.43,"h":1.54,"l":1.41,"n":378,"o":1.5,"t":"2025-05-16T04:00:00Z","v":63890,"vw":1.453759},{"c":1.49,"h":1.51,"l":1.335,"n":398,"o":1.42,"t":"2025-05-19T04:00:00Z","v":49180,"vw":1.451285},{"c":1.49,"h":1.49,"l":1.36,"n":515,"o":1.45,"t":"2025-05-20T04:00:00Z","v":86779,"vw":1.451342},{"c":1.48,"h":1.51,"l":1.412,"n":202,"o":1.45,"t":"2025-05-21T04:00:00Z","v":48083,"vw":1.467372},{"c":1.66,"h":1.7254,"l":1.38,"n":410,"o":1.42,"t":"2025-05-22T04:00:00Z","v":134828,"vw":1.567827},{"c":1.54,"h":1.7,"l":1.5206,"n":159,"o":1.64,"t":"2025-05-23T04:00:00Z","v":67741,"vw":1.600093},{"c":1.76,"h":1.76,"l":1.55,"n":475,"o":1.59,"t":"2025-05-27T04:00:00Z","v":123462,"vw":1.613882},{"c":1.67,"h":1.7699,"l":1.61,"n":132,"o":1.75,"t":"2025-05-28T04:00:00Z","v":22690,"vw":1.679929},{"c":1.6,"h":1.7,"l":1.52,"n":240,"o":1.65,"t":"2025-05-29T04:00:00Z","v":29268,"vw":1.610364},{"c":1.56,"h":1.7171,"l":1.56,"n":137,"o":1.6,"t":"2025-05-30T04:00:00Z","v":45719,"vw":1.613104},{"c":1.62,"h":1.63,"l":1.4114,"n":154,"o":1.57,"t":"2025-06-02T04:00:00Z","v":39281,"vw":1.575328},{"c":1.62,"h":1.64,"l":1.54,"n":273,"o":1.63,"t":"2025-06-03T04:00:00Z","v":28191,"vw":1.611803},{"c":1.66,"h":1.71,"l":1.4901,"n":311,"o":1.59,"t":"2025-06-04T04:00:00Z","v":164619,"vw":1.647386},{"c":1.66,"h":1.7074,"l":1.61,"n":292,"o":1.61,"t":"2025-06-05T04:00:00Z","v":55783,"vw":1.65788},{"c":1.67,"h":1.73,"l":1.5529,"n":175,"o":1.73,"t":"2025-06-06T04:00:00Z","v":19054,"vw":1.68744},{"c":1.73,"h":1.7999,"l":1.59,"n":381,"o":1.73,"t":"2025-06-09T04:00:00Z","v":68436,"vw":1.702891},{"c":1.82,"h":1.85,"l":1.7,"n":370,"o":1.73,"t":"2025-06-10T04:00:00Z","v":88758,"vw":1.760608},{"c":1.76,"h":1.85,"l":1.75,"n":184,"o":1.81,"t":"2025-06-11T04:00:00Z","v":24655,"vw":1.807313},{"c":1.715,"h":1.77,"l":1.6857,"n":140,"o":1.73,"t":"2025-06-12T04:00:00Z","v":17441,"vw":1.73097},{"c":1.75,"h":1.85,"l":1.644,"n":320,"o":1.72,"t":"2025-06-13T04:00:00Z","v":33156,"vw":1.756828},{"c":1.86,"h":2,"l":1.7623,"n":387,"o":1.83,"t":"2025-06-16T04:00:00Z","v":61696,"vw":1.894676},{"c":1.76,"h":1.9154,"l":1.76,"n":172,"o":1.85,"t":"2025-06-17T04:00:00Z","v":27685,"vw":1.846015},{"c":1.71,"h":2.06,"l":1.7005,"n":615,"o":1.79,"t":"2025-06-18T04:00:00Z","v":156934,"vw":1.855036},{"c":2,"h":2,"l":1.77,"n":639,"o":1.87,"t":"2025-06-20T04:00:00Z","v":79754,"vw":1.930215},{"c":2,"h":2.1,"l":1.89,"n":906,"o":1.93,"t":"2025-06-23T04:00:00Z","v":150827,"vw":1.994702},{"c":2.27,"h":2.3,"l":2.06,"n":616,"o":2.06,"t":"2025-06-24T04:00:00Z","v":141142,"vw":2.23279},{"c":1.9,"h":2.28,"l":1.84,"n":602,"o":2.28,"t":"2025-06-25T04:00:00Z","v":83436,"vw":1.975095},{"c":2.24,"h":2.29,"l":1.93,"n":634,"o":1.93,"t":"2025-06-26T04:00:00Z","v":98972,"vw":2.209626},{"c":2.16,"h":2.245,"l":2.0946,"n":326,"o":2.23,"t":"2025-06-27T04:00:00Z","v":54015,"vw":2.163837},{"c":2.25,"h":2.27,"l":2.145,"n":499,"o":2.17,"t":"2025-06-30T04:00:00Z","v":53227,"vw":2.23788},{"c":2.24,"h":2.27,"l":2.1205,"n":418,"o":2.24,"t":"2025-07-01T04:00:00Z","v":90078,"vw":2.230516},{"c":2.15,"h":2.27,"l":2.15,"n":235,"o":2.22,"t":"2025-07-02T04:00:00Z","v":29610,"vw":2.215367},{"c":2.29,"h":2.35,"l":2.1614,"n":514,"o":2.167,"t":"2025-07-03T04:00:00Z","v":78454,"vw":2.270674},{"c":2.58,"h":2.73,"l":2.3,"n":1130,"o":2.3,"t":"2025-07-07T04:00:00Z","v":276141,"vw":2.616551},{"c":2.37,"h":2.72,"l":2.37,"n":953,"o":2.72,"t":"2025-07-08T04:00:00Z","v":123916,"vw":2.525081},{"c":2.28,"h":2.47,"l":2.25,"n":642,"o":2.33,"t":"2025-07-09T04:00:00Z","v":97910,"vw":2.285836},{"c":2.16,"h":2.3488,"l":1.975,"n":907,"o":2.26,"t":"2025-07-10T04:00:00Z","v":234697,"vw":2.173338},{"c":2.1,"h":2.16,"l":2.0859,"n":192,"o":2.16,"t":"2025-07-11T04:00:00Z","v":33879,"vw":2.135916},{"c":1.97,"h":2.09,"l":1.7,"n":994,"o":2.09,"t":"2025-07-14T04:00:00Z","v":225425,"vw":1.841125},{"c":2.05,"h":2.0925,"l":1.892,"n":340,"o":1.93,"t":"2025-07-15T04:00:00Z","v":67707,"vw":2.016552},{"c":2.09,"h":2.105,"l":1.85,"n":548,"o":2.04,"t":"2025-07-16T04:00:00Z","v":85357,"vw":2.064836},{"c":2.28,"h":2.4038,"l":2.12,"n":436,"o":2.12,"t":"2025-07-17T04:00:00Z","v":53375,"vw":2.28482},{"c":2.26,"h":2.41,"l":2.08,"n":307,"o":2.35,"t":"2025-07-18T04:00:00Z","v":39380,"vw":2.237934},{"c":2.24,"h":2.37,"l":2.2038,"n":377,"o":2.25,"t":"2025-07-21T04:00:00Z","v":39474,"vw":2.259714},{"c":2.25,"h":2.33,"l":2.2,"n":332,"o":2.255,"t":"2025-07-22T04:00:00Z","v":41920,"vw":2.272838},{"c":2.28,"h":2.28,"l":2.21,"n":236,"o":2.26,"t":"2025-07-23T04:00:00Z","v":14641,"vw":2.240707},{"c":2.37,"h":2.52,"l":2.26,"n":1157,"o":2.27,"t":"2025-07-24T04:00:00Z","v":197351,"vw":2.420192},{"c":2.54,"h":2.59,"l":2.3,"n":949,"o":2.46,"t":"2025-07-25T04:00:00Z","v":232525,"vw":2.505633},{"c":2.42,"h":2.7,"l":2.4001,"n":733,"o":2.59,"t":"2025-07-28T04:00:00Z","v":116885,"vw":2.549964},{"c":1.96,"h":2.45,"l":1.9,"n":1169,"o":2.4,"t":"2025-07-29T04:00:00Z","v":348940,"vw":2.115882},{"c":1.9,"h":2.2,"l":1.88,"n":395,"o":1.96,"t":"2025-07-30T04:00:00Z","v":65729,"vw":2.019919},{"c":1.91,"h":2.0235,"l":1.84,"n":403,"o":1.92,"t":"2025-07-31T04:00:00Z","v":34959,"vw":1.927573},{"c":1.75,"h":1.94,"l":1.5902,"n":676,"o":1.89,"t":"2025-08-01T04:00:00Z","v":118002,"vw":1.71591},{"c":1.85,"h":1.89,"l":1.75,"n":282,"o":1.76,"t":"2025-08-04T04:00:00Z","v":40684,"vw":1.807538},{"c":1.91,"h":1.99,"l":1.825,"n":191,"o":1.8604,"t":"2025-08-05T04:00:00Z","v":28904,"vw":1.913533},{"c":2.04,"h":2.0879,"l":1.9,"n":257,"o":1.9,"t":"2025-08-06T04:00:00Z","v":63705,"vw":2.003002},{"c":1.96,"h":2.1192,"l":1.931,"n":466,"o":2.08,"t":"2025-08-07T04:00:00Z","v":87306,"vw":2.013406},{"c":2.18,"h":2.2,"l":1.78,"n":1147,"o":2.2,"t":"2025-08-08T04:00:00Z","v":292429,"vw":1.988451},{"c":2.23,"h":2.3146,"l":2.1,"n":444,"o":2.18,"t":"2025-08-11T04:00:00Z","v":92510,"vw":2.204285},{"c":2.24,"h":2.32,"l":2.2,"n":445,"o":2.28,"t":"2025-08-12T04:00:00Z","v":83675,"vw":2.236402},{"c":2.35,"h":2.38,"l":2.2168,"n":231,"o":2.27,"t":"2025-08-13T04:00:00Z","v":37658,"vw":2.330285},{"c":2.12,"h":2.38,"l":2.0604,"n":726,"o":2.35,"t":"2025-08-14T04:00:00Z","v":146301,"vw":2.210644},{"c":2.16,"h":2.24,"l":2.14,"n":294,"o":2.17,"t":"2025-08-15T04:00:00Z","v":45573,"vw":2.175498},{"c":2.14,"h":2.199,"l":2.11,"n":460,"o":2.16,"t":"2025-08-18T04:00:00Z","v":56509,"vw":2.135636},{"c":1.97,"h":2.1,"l":1.82,"n":1028,"o":1.91,"t":"2025-08-19T04:00:00Z","v":195719,"vw":1.948351},{"c":2.03,"h":2.0899,"l":1.96,"n":303,"o":1.97,"t":"2025-08-20T04:00:00Z","v":57921,"vw":1.994688},{"c":2.06,"h":2.1,"l":2,"n":546,"o":2.01,"t":"2025-08-21T04:00:00Z","v":72291,"vw":2.050888},{"c":2.09,"h":2.1869,"l":2.05,"n":459,"o":2.14,"t":"2025-08-22T04:00:00Z","v":36763,"vw":2.119997},{"c":2.06,"h":2.1473,"l":2.01,"n":329,"o":2.08,"t":"2025-08-25T04:00:00Z","v":47533,"vw":2.080371},{"c":2.08,"h":2.1387,"l":2.05,"n":254,"o":2.09,"t":"2025-08-26T04:00:00Z","v":27193,"vw":2.089717},{"c":1.98,"h":2.09,"l":1.98,"n":422,"o":2.05,"t":"2025-08-27T04:00:00Z","v":31123,"vw":2.01935},{"c":2.02,"h":2.0435,"l":1.97,"n":305,"o":2,"t":"2025-08-28T04:00:00Z","v":103823,"vw":1.999793},{"c":1.99,"h":2.0524,"l":1.98,"n":138,"o":1.98,"t":"2025-08-29T04:00:00Z","v":17889,"vw":2.005799},{"c":1.92,"h":1.9875,"l":1.87,"n":306,"o":1.94,"t":"2025-09-02T04:00:00Z","v":54238,"vw":1.919921},{"c":1.9,"h":1.95,"l":1.8205,"n":379,"o":1.84,"t":"2025-09-03T04:00:00Z","v":107075,"vw":1.877502},{"c":2.05,"h":2.0725,"l":1.87,"n":293,"o":1.89,"t":"2025-09-04T04:00:00Z","v":63093,"vw":1.972616},{"c":1.96,"h":2.14,"l":1.95,"n":348,"o":2.0737,"t":"2025-09-05T04:00:00Z","v":48750,"vw":2.029799},{"c":2.06,"h":2.135,"l":1.96,"n":370,"o":2,"t":"2025-09-08T04:00:00Z","v":70211,"vw":2.048425},{"c":2.06,"h":2.117,"l":2.0101,"n":209,"o":2.05,"t":"2025-09-09T04:00:00Z","v":21540,"vw":2.052521},{"c":1.97,"h":2.07,"l":1.97,"n":420,"o":2.06,"t":"2025-09-10T04:00:00Z","v":30514,"vw":2.042049},{"c":2,"h":2.0397,"l":1.96,"n":278,"o":2,"t":"2025-09-11T04:00:00Z","v":54214,"vw":1.989147},{"c":2.1,"h":2.109,"l":2,"n":213,"o":2,"t":"2025-09-12T04:00:00Z","v":41464,"vw":2.052975},{"c":2.13,"h":2.15,"l":2.09,"n":162,"o":2.09,"t":"2025-09-15T04:00:00Z","v":52392,"vw":2.115838},{"c":2.13,"h":2.145,"l":2.08,"n":181,"o":2.14,"t":"2025-09-16T04:00:00Z","v":19303,"vw":2.108309},{"c":2.2,"h":2.25,"l":2.15,"n":305,"o":2.15,"t":"2025-09-17T04:00:00Z","v":47360,"vw":2.194789},{"c":2.24,"h":2.348,"l":2.18,"n":180,"o":2.2,"t":"2025-09-18T04:00:00Z","v":23903,"vw":2.237314},{"c":2.29,"h":2.3,"l":2.1812,"n":207,"o":2.25,"t":"2025-09-19T04:00:00Z","v":66915,"vw":2.268746},{"c":2.02,"h":2.17,"l":2.0187,"n":313,"o":2.14,"t":"2025-09-22T04:00:00Z","v":59924,"vw":2.089466},{"c":2.09,"h":2.09,"l":2.03,"n":290,"o":2.06,"t":"2025-09-23T04:00:00Z","v":57740,"vw":2.057076},{"c":2.05,"h":2.09,"l":1.7001,"n":744,"o":2.08,"t":"2025-09-24T04:00:00Z","v":185580,"vw":1.972132},{"c":2.045,"h":2.06,"l":1.96,"n":158,"o":2.02,"t":"2025-09-25T04:00:00Z","v":21316,"vw":2.033716},{"c":2.02,"h":2.06,"l":1.89,"n":398,"o":2.06,"t":"2025-09-26T04:00:00Z","v":56478,"vw":1.967347},{"c":2.18,"h":2.2,"l":2.01,"n":1031,"o":2.01,"t":"2025-09-29T04:00:00Z","v":120022,"vw":2.122004},{"c":2.14,"h":2.19,"l":2.035,"n":1124,"o":2.16,"t":"2025-09-30T04:00:00Z","v":105314,"vw":2.099424},{"c":2.15,"h":2.2,"l":2.1,"n":593,"o":2.12,"t":"2025-10-01T04:00:00Z","v":131490,"vw":2.127452},{"c":2.09,"h":2.15,"l":2.06,"n":878,"o":2.14,"t":"2025-10-02T04:00:00Z","v":59502,"vw":2.095354},{"c":2.39,"h":2.4,"l":2.0705,"n":658,"o":2.0705,"t":"2025-10-03T04:00:00Z","v":128201,"vw":2.229431},{"c":2.89,"h":2.9853,"l":2.44,"n":1891,"o":2.44,"t":"2025-10-06T04:00:00Z","v":327396,"vw":2.71983},{"c":2.84,"h":2.9,"l":2.69,"n":860,"o":2.89,"t":"2025-10-07T04:00:00Z","v":165676,"vw":2.820063},{"c":2.87,"h":2.91,"l":2.75,"n":540,"o":2.82,"t":"2025-10-08T04:00:00Z","v":145179,"vw":2.841533},{"c":2.99,"h":3,"l":2.8249,"n":888,"o":2.86,"t":"2025-10-09T04:00:00Z","v":184595,"vw":2.9138},{"c":2.97,"h":3,"l":2.62,"n":1796,"o":2.98,"t":"2025-10-10T04:00:00Z","v":442870,"vw":2.840882},{"c":3,"h":3.22,"l":2.8101,"n":1007,"o":3,"t":"2025-10-13T04:00:00Z","v":138785,"vw":3.039172},{"c":3.4,"h":3.49,"l":2.86,"n":1854,"o":2.93,"t":"2025-10-14T04:00:00Z","v":424674,"vw":3.252618},{"c":3.11,"h":3.49,"l":3.05,"n":1221,"o":3.46,"t":"2025-10-15T04:00:00Z","v":138053,"vw":3.214007},{"c":3.11,"h":3.2,"l":2.95,"n":377,"o":3.14,"t":"2025-10-16T04:00:00Z","v":56807,"vw":3.056149},{"c":2.92,"h":3.125,"l":2.84,"n":467,"o":3.06,"t":"2025-10-17T04:00:00Z","v":48409,"vw":2.978291},{"c":3.13,"h":3.15,"l":2.92,"n":487,"o":2.92,"t":"2025-10-20T04:00:00Z","v":63130,"vw":3.075719},{"c":3.08,"h":3.1,"l":2.97,"n":585,"o":3.08,"t":"2025-10-21T04:00:00Z","v":64958,"vw":3.045649},{"c":3.03,"h":3.16,"l":2.9601,"n":384,"o":3.16,"t":"2025-10-22T04:00:00Z","v":43042,"vw":3.01781},{"c":2.9,"h":3.11,"l":2.9,"n":458,"o":3,"t":"2025-10-23T04:00:00Z","v":51552,"vw":2.981002},{"c":3.21,"h":3.27,"l":2.91,"n":580,"o":2.91,"t":"2025-10-24T04:00:00Z","v":127054,"vw":3.145975},{"c":3.13,"h":3.24,"l":3.05,"n":378,"o":3.24,"t":"2025-10-27T04:00:00Z","v":48721,"vw":3.104502},{"c":3.1,"h":3.1399,"l":3.03,"n":350,"o":3.13,"t":"2025-10-28T04:00:00Z","v":34554,"vw":3.076445},{"c":2.95,"h":3.1,"l":2.94,"n":822,"o":3.09,"t":"2025-10-29T04:00:00Z","v":78542,"vw":2.996058},{"c":2.95,"h":3.0871,"l":2.83,"n":636,"o":2.96,"t":"2025-10-30T04:00:00Z","v":61182,"vw":2.929739},{"c":3.03,"h":3.0709,"l":2.95,"n":218,"o":3.0618,"t":"2025-10-31T04:00:00Z","v":33730,"vw":2.975501},{"c":3.2,"h":3.2,"l":2.87,"n":798,"o":3.03,"t":"2025-11-03T05:00:00Z","v":124924,"vw":3.128221},{"c":3.24,"h":3.31,"l":3.08,"n":1112,"o":3.08,"t":"2025-11-04T05:00:00Z","v":132869,"vw":3.209059},{"c":3.14,"h":3.24,"l":3.03,"n":396,"o":3.24,"t":"2025-11-05T05:00:00Z","v":44073,"vw":3.1421},{"c":3.35,"h":3.6499,"l":3.125,"n":1683,"o":3.18,"t":"2025-11-06T05:00:00Z","v":171721,"vw":3.411709},{"c":3.87,"h":3.99,"l":3.24,"n":2105,"o":3.33,"t":"2025-11-07T05:00:00Z","v":236320,"vw":3.694145},{"c":4.1,"h":4.25,"l":3.8,"n":2037,"o":3.95,"t":"2025-11-10T05:00:00Z","v":265125,"vw":4.004543},{"c":4,"h":4.16,"l":3.8,"n":1890,"o":4.03,"t":"2025-11-11T05:00:00Z","v":179536,"vw":3.988815},{"c":4.33,"h":4.44,"l":4.13,"n":3419,"o":4.2,"t":"2025-11-12T05:00:00Z","v":309199,"vw":4.262591},{"c":4.07,"h":4.43,"l":4.03,"n":1985,"o":4.38,"t":"2025-11-13T05:00:00Z","v":129217,"vw":4.199363},{"c":3.9,"h":4.085,"l":3.84,"n":2240,"o":4.03,"t":"2025-11-14T05:00:00Z","v":119351,"vw":3.918227},{"c":4.03,"h":4.04,"l":3.93,"n":2032,"o":3.94,"t":"2025-11-17T05:00:00Z","v":143570,"vw":3.983762},{"c":3.81,"h":3.88,"l":3.18,"n":2744,"o":3.62,"t":"2025-11-18T05:00:00Z","v":347391,"vw":3.504808},{"c":3.95,"h":4.03,"l":3.808,"n":1945,"o":3.83,"t":"2025-11-19T05:00:00Z","v":175264,"vw":3.95266},{"c":4.04,"h":4.27,"l":3.9701,"n":3323,"o":4.04,"t":"2025-11-20T05:00:00Z","v":217574,"vw":4.136848},{"c":4,"h":4.14,"l":3.93,"n":2446,"o":4.11,"t":"2025-11-21T05:00:00Z","v":238888,"vw":4.024869},{"c":3.87,"h":4.1,"l":3.81,"n":1297,"o":4.02,"t":"2025-11-24T05:00:00Z","v":136261,"vw":3.931621},{"c":4,"h":4.05,"l":3.83,"n":1767,"o":3.89,"t":"2025-11-25T05:00:00Z","v":90991,"vw":3.976857},{"c":4.01,"h":4.22,"l":3.9502,"n":2505,"o":4.02,"t":"2025-11-26T05:00:00Z","v":200561,"vw":4.088485},{"c":4.01,"h":4.12,"l":3.95,"n":907,"o":4.05,"t":"2025-11-28T05:00:00Z","v":68267,"vw":4.021894},{"c":4.02,"h":4.12,"l":3.8749,"n":1189,"o":3.98,"t":"2025-12-01T05:00:00Z","v":83983,"vw":4.017997},{"c":4.07,"h":4.115,"l":4.02,"n":1131,"o":4.03,"t":"2025-12-02T05:00:00Z","v":74865,"vw":4.07267},{"c":4,"h":4.25,"l":3.97,"n":1343,"o":4.09,"t":"2025-12-03T05:00:00Z","v":84659,"vw":4.020918},{"c":4.03,"h":4.16,"l":3.92,"n":682,"o":3.96,"t":"2025-12-04T05:00:00Z","v":54144,"vw":4.022876},{"c":3.94,"h":4.06,"l":3.93,"n":952,"o":4.03,"t":"2025-12-05T05:00:00Z","v":52677,"vw":4.001357},{"c":3.96,"h":4.0968,"l":3.95,"n":1086,"o":3.98,"t":"2025-12-08T05:00:00Z","v":85743,"vw":3.992135},{"c":4.07,"h":4.08,"l":3.98,"n":1109,"o":3.98,"t":"2025-12-09T05:00:00Z","v":49008,"vw":4.036251},{"c":4.03,"h":4.135,"l":4.01,"n":1725,"o":4.09,"t":"2025-12-10T05:00:00Z","v":79523,"vw":4.074529},{"c":3.99,"h":4.03,"l":3.92,"n":885,"o":4.03,"t":"2025-12-11T05:00:00Z","v":47765,"vw":3.986754},{"c":3.86,"h":3.99,"l":3.79,"n":1492,"o":3.99,"t":"2025-12-12T05:00:00Z","v":69016,"vw":3.869551},{"c":3.79,"h":3.92,"l":3.73,"n":605,"o":3.91,"t":"2025-12-15T05:00:00Z","v":39290,"vw":3.82807},{"c":3.72,"h":3.87,"l":3.68,"n":902,"o":3.87,"t":"2025-12-16T05:00:00Z","v":74309,"vw":3.759608},{"c":3.65,"h":3.74,"l":3.59,"n":1044,"o":3.74,"t":"2025-12-17T05:00:00Z","v":50218,"vw":3.659524},{"c":3.71,"h":3.79,"l":3.6533,"n":917,"o":3.7868,"t":"2025-12-18T05:00:00Z","v":25743,"vw":3.719525},{"c":3.49,"h":3.62,"l":3.46,"n":1467,"o":3.62,"t":"2025-12-19T05:00:00Z","v":129558,"vw":3.521486},{"c":3.61,"h":3.7,"l":3.48,"n":936,"o":3.52,"t":"2025-12-22T05:00:00Z","v":45419,"vw":3.587995},{"c":3.6,"h":3.65,"l":3.53,"n":1118,"o":3.62,"t":"2025-12-23T05:00:00Z","v":33347,"vw":3.605434},{"c":3.6,"h":3.68,"l":3.5656,"n":344,"o":3.6,"t":"2025-12-24T05:00:00Z","v":14445,"vw":3.610175},{"c":3.44,"h":3.55,"l":3.4077,"n":1500,"o":3.55,"t":"2025-12-26T05:00:00Z","v":75275,"vw":3.463172},{"c":3.5,"h":3.56,"l":3.35,"n":790,"o":3.41,"t":"2025-12-29T05:00:00Z","v":45516,"vw":3.506348},{"c":3.44,"h":3.54,"l":3.44,"n":997,"o":3.44,"t":"2025-12-30T05:00:00Z","v":50675,"vw":3.474435},{"c":3.5,"h":3.6499,"l":3.45,"n":768,"o":3.46,"t":"2025-12-31T05:00:00Z","v":36589,"vw":3.530793},{"c":3.5,"h":3.56,"l":3.455,"n":1454,"o":3.5,"t":"2026-01-02T05:00:00Z","v":53589,"vw":3.503167},{"c":3.54,"h":3.63,"l":3.5,"n":657,"o":3.5,"t":"2026-01-05T05:00:00Z","v":36996,"vw":3.529977},{"c":3.56,"h":3.65,"l":3.44,"n":1369,"o":3.56,"t":"2026-01-06T05:00:00Z","v":65959,"vw":3.55477},{"c":3.46,"h":3.62,"l":3.36,"n":850,"o":3.56,"t":"2026-01-07T05:00:00Z","v":39352,"vw":3.474146},{"c":3.46,"h":3.64,"l":3.43,"n":1023,"o":3.46,"t":"2026-01-08T05:00:00Z","v":37000,"vw":3.47943},{"c":3.49,"h":3.59,"l":3.42,"n":651,"o":3.42,"t":"2026-01-09T05:00:00Z","v":26658,"vw":3.513756},{"c":4.01,"h":4.05,"l":3.61,"n":2140,"o":3.75,"t":"2026-01-12T05:00:00Z","v":163424,"vw":3.844617},{"c":3.88,"h":4.06,"l":3.72,"n":2235,"o":4.01,"t":"2026-01-13T05:00:00Z","v":327350,"vw":3.904683},{"c":3.76,"h":4.06,"l":3.71,"n":2686,"o":3.89,"t":"2026-01-14T05:00:00Z","v":456619,"vw":3.947145},{"c":3.89,"h":3.91,"l":3.75,"n":647,"o":3.75,"t":"2026-01-15T05:00:00Z","v":52958,"vw":3.871124},{"c":3.99,"h":4.05,"l":3.83,"n":1625,"o":3.85,"t":"2026-01-16T05:00:00Z","v":293607,"vw":3.998181},{"c":3.85,"h":3.94,"l":3.79,"n":1031,"o":3.94,"t":"2026-01-20T05:00:00Z","v":69265,"vw":3.858744},{"c":3.99,"h":4,"l":3.7575,"n":1862,"o":3.9,"t":"2026-01-21T05:00:00Z","v":296531,"vw":3.985719},{"c":3.95,"h":4.1488,"l":3.95,"n":1559,"o":4,"t":"2026-01-22T05:00:00Z","v":216465,"vw":3.995354},{"c":3.97,"h":4,"l":3.76,"n":1501,"o":3.89,"t":"2026-01-23T05:00:00Z","v":101352,"vw":3.882878},{"c":3.87,"h":4,"l":3.84,"n":2261,"o":3.99,"t":"2026-01-26T05:00:00Z","v":205217,"vw":3.889025},{"c":4.19,"h":4.25,"l":3.85,"n":1230,"o":3.88,"t":"2026-01-27T05:00:00Z","v":81716,"vw":4.086194},{"c":4.01,"h":4.25,"l":3.98,"n":1134,"o":4.16,"t":"2026-01-28T05:00:00Z","v":82456,"vw":4.034707},{"c":4.05,"h":4.11,"l":3.9,"n":1365,"o":4.02,"t":"2026-01-29T05:00:00Z","v":51707,"vw":4.014671},{"c":4.02,"h":4.12,"l":3.966,"n":687,"o":4,"t":"2026-01-30T05:00:00Z","v":29473,"vw":4.037567},{"c":4.4,"h":4.5,"l":4.01,"n":3599,"o":4.06,"t":"2026-02-02T05:00:00Z","v":360074,"vw":4.335753},{"c":4.39,"h":4.45,"l":4.2093,"n":3267,"o":4.45,"t":"2026-02-03T05:00:00Z","v":453474,"vw":4.362895},{"c":3.97,"h":4.42,"l":3.82,"n":2866,"o":4.42,"t":"2026-02-04T05:00:00Z","v":224507,"vw":4.004404},{"c":3.94,"h":4.095,"l":3.91,"n":1423,"o":3.94,"t":"2026-02-05T05:00:00Z","v":68135,"vw":3.981761},{"c":3.88,"h":4.14,"l":3.8601,"n":2324,"o":4,"t":"2026-02-06T05:00:00Z","v":107622,"vw":3.959538},{"c":4.08,"h":4.1399,"l":3.855,"n":1115,"o":3.9,"t":"2026-02-09T05:00:00Z","v":52892,"vw":4.047893},{"c":3.98,"h":4.15,"l":3.94,"n":1045,"o":4.07,"t":"2026-02-10T05:00:00Z","v":79174,"vw":4.069312},{"c":3.92,"h":4.17,"l":3.91,"n":611,"o":4.06,"t":"2026-02-11T05:00:00Z","v":36346,"vw":3.995064},{"c":3.82,"h":3.95,"l":3.7,"n":1289,"o":3.9,"t":"2026-02-12T05:00:00Z","v":96282,"vw":3.839087},{"c":3.72,"h":3.96,"l":3.72,"n":1476,"o":3.84,"t":"2026-02-13T05:00:00Z","v":115490,"vw":3.802236},{"c":3.84,"h":3.95,"l":3.58,"n":1592,"o":3.73,"t":"2026-02-17T05:00:00Z","v":127748,"vw":3.756159},{"c":3.92,"h":4.09,"l":3.84,"n":1238,"o":3.84,"t":"2026-02-18T05:00:00Z","v":118791,"vw":3.960034},{"c":3.75,"h":3.93,"l":3.72,"n":1655,"o":3.92,"t":"2026-02-19T05:00:00Z","v":64581,"vw":3.797397},{"c":3.78,"h":3.8164,"l":3.6,"n":1387,"o":3.74,"t":"2026-02-20T05:00:00Z","v":68526,"vw":3.727073},{"c":3.57,"h":3.88,"l":3.5,"n":1412,"o":3.73,"t":"2026-02-23T05:00:00Z","v":68677,"vw":3.594762},{"c":3.54,"h":3.62,"l":3.53,"n":634,"o":3.56,"t":"2026-02-24T05:00:00Z","v":33291,"vw":3.586477},{"c":3.42,"h":3.6,"l":3.42,"n":551,"o":3.53,"t":"2026-02-25T05:00:00Z","v":25941,"vw":3.498844},{"c":3.5,"h":3.53,"l":3.38,"n":441,"o":3.46,"t":"2026-02-26T05:00:00Z","v":26327,"vw":3.450301},{"c":3.27,"h":3.43,"l":3.25,"n":1023,"o":3.43,"t":"2026-02-27T05:00:00Z","v":80054,"vw":3.31533},{"c":3.28,"h":3.33,"l":3.17,"n":648,"o":3.2,"t":"2026-03-02T05:00:00Z","v":38647,"vw":3.269882},{"c":3.17,"h":3.2683,"l":3.11,"n":1215,"o":3.18,"t":"2026-03-03T05:00:00Z","v":61223,"vw":3.192129},{"c":3.3,"h":3.345,"l":3.17,"n":616,"o":3.17,"t":"2026-03-04T05:00:00Z","v":30310,"vw":3.274975},{"c":3.26,"h":3.34,"l":3.17,"n":1573,"o":3.23,"t":"2026-03-05T05:00:00Z","v":71359,"vw":3.260215},{"c":3.12,"h":3.25,"l":3.11,"n":1151,"o":3.17,"t":"2026-03-06T05:00:00Z","v":46857,"vw":3.177501},{"c":3.43,"h":3.4599,"l":2.99,"n":2523,"o":3.12,"t":"2026-03-09T04:00:00Z","v":190025,"vw":3.275918},{"c":3.45,"h":3.8169,"l":3.41,"n":2950,"o":3.51,"t":"2026-03-10T04:00:00Z","v":338472,"vw":3.606001},{"c":3.93,"h":4.1,"l":3.75,"n":5448,"o":3.82,"t":"2026-03-11T04:00:00Z","v":561023,"vw":3.926326},{"c":3.62,"h":3.9924,"l":3.6,"n":2550,"o":3.93,"t":"2026-03-12T04:00:00Z","v":197723,"vw":3.814468},{"c":3.63,"h":3.73,"l":3.51,"n":2496,"o":3.6,"t":"2026-03-13T04:00:00Z","v":141870,"vw":3.61693},{"c":3.67,"h":3.93,"l":3.5351,"n":3189,"o":3.66,"t":"2026-03-16T04:00:00Z","v":223953,"vw":3.717364},{"c":3.74,"h":3.97,"l":3.69,"n":2032,"o":3.69,"t":"2026-03-17T04:00:00Z","v":128815,"vw":3.802978},{"c":3.67,"h":3.9,"l":3.66,"n":1660,"o":3.74,"t":"2026-03-18T04:00:00Z","v":84881,"vw":3.767587},{"c":3.53,"h":3.7738,"l":3.45,"n":1140,"o":3.67,"t":"2026-03-19T04:00:00Z","v":93655,"vw":3.549588},{"c":3.48,"h":3.54,"l":3.35,"n":1048,"o":3.47,"t":"2026-03-20T04:00:00Z","v":231858,"vw":3.456424},{"c":3.98,"h":4.08,"l":3.62,"n":2436,"o":3.62,"t":"2026-03-23T04:00:00Z","v":305090,"vw":3.909915},{"c":3.94,"h":4.18,"l":3.9,"n":3613,"o":3.97,"t":"2026-03-24T04:00:00Z","v":293330,"vw":4.015135},{"c":3.89,"h":4.01,"l":3.7401,"n":871,"o":4,"t":"2026-03-25T04:00:00Z","v":56861,"vw":3.863197},{"c":3.84,"h":3.91,"l":3.76,"n":728,"o":3.79,"t":"2026-03-26T04:00:00Z","v":45259,"vw":3.837936},{"c":3.64,"h":3.83,"l":3.55,"n":599,"o":3.79,"t":"2026-03-27T04:00:00Z","v":43087,"vw":3.633488},{"c":3.58,"h":3.695,"l":3.56,"n":908,"o":3.65,"t":"2026-03-30T04:00:00Z","v":57248,"vw":3.621282},{"c":3.69,"h":3.8046,"l":3.6078,"n":1078,"o":3.63,"t":"2026-03-31T04:00:00Z","v":64381,"vw":3.693062},{"c":3.63,"h":3.865,"l":3.62,"n":861,"o":3.68,"t":"2026-04-01T04:00:00Z","v":69261,"vw":3.68665},{"c":3.68,"h":3.69,"l":3.5,"n":1181,"o":3.6,"t":"2026-04-02T04:00:00Z","v":44044,"vw":3.619281},{"c":3.76,"h":3.88,"l":3.6001,"n":921,"o":3.7,"t":"2026-04-06T04:00:00Z","v":119311,"vw":3.773415},{"c":3.75,"h":3.89,"l":3.67,"n":1100,"o":3.75,"t":"2026-04-07T04:00:00Z","v":106313,"vw":3.780726},{"c":3.81,"h":3.99,"l":3.75,"n":1248,"o":3.85,"t":"2026-04-08T04:00:00Z","v":124481,"vw":3.813318},{"c":4,"h":4.02,"l":3.81,"n":1308,"o":3.83,"t":"2026-04-09T04:00:00Z","v":152138,"vw":3.960859},{"c":3.96,"h":4.015,"l":3.7411,"n":2029,"o":3.97,"t":"2026-04-10T04:00:00Z","v":134921,"vw":3.893661},{"c":3.88,"h":4.005,"l":3.8,"n":1490,"o":3.9,"t":"2026-04-13T04:00:00Z","v":116158,"vw":3.877548},{"c":3.84,"h":3.995,"l":3.76,"n":2589,"o":3.92,"t":"2026-04-14T04:00:00Z","v":239149,"vw":3.868686},{"c":3.9,"h":3.94,"l":3.84,"n":1329,"o":3.84,"t":"2026-04-15T04:00:00Z","v":106010,"vw":3.892843},{"c":3.94,"h":4.1,"l":3.86,"n":2027,"o":3.88,"t":"2026-04-16T04:00:00Z","v":303154,"vw":3.922938},{"c":3.98,"h":4.18,"l":3.95,"n":1776,"o":4,"t":"2026-04-17T04:00:00Z","v":148751,"vw":4.056333},{"c":3.94,"h":4.03,"l":3.81,"n":1017,"o":3.97,"t":"2026-04-20T04:00:00Z","v":71047,"vw":3.897492},{"c":3.9,"h":4.045,"l":3.805,"n":1658,"o":3.98,"t":"2026-04-21T04:00:00Z","v":74635,"vw":3.900346},{"c":3.83,"h":4.11,"l":3.82,"n":1128,"o":3.92,"t":"2026-04-22T04:00:00Z","v":99990,"vw":3.916762},{"c":3.8,"h":3.9,"l":3.763,"n":1486,"o":3.86,"t":"2026-04-23T04:00:00Z","v":141642,"vw":3.835606},{"c":3.72,"h":3.83,"l":3.7,"n":1270,"o":3.83,"t":"2026-04-24T04:00:00Z","v":57717,"vw":3.748914},{"c":3.76,"h":3.83,"l":3.7,"n":1433,"o":3.71,"t":"2026-04-27T04:00:00Z","v":84564,"vw":3.73763},{"c":3.67,"h":3.8,"l":3.6,"n":2303,"o":3.74,"t":"2026-04-28T04:00:00Z","v":127986,"vw":3.711913},{"c":3.46,"h":3.76,"l":3.435,"n":1166,"o":3.7,"t":"2026-04-29T04:00:00Z","v":48094,"vw":3.517001},{"c":3.33,"h":3.51,"l":3.32,"n":1528,"o":3.5,"t":"2026-04-30T04:00:00Z","v":77276,"vw":3.384661},{"c":3.06,"h":3.41,"l":2.975,"n":4053,"o":3.37,"t":"2026-05-01T04:00:00Z","v":514064,"vw":3.11949},{"c":2.85,"h":3.21,"l":2.85,"n":4271,"o":3.13,"t":"2026-05-04T04:00:00Z","v":392784,"vw":2.939854},{"c":2.79,"h":2.9397,"l":2.76,"n":2835,"o":2.9,"t":"2026-05-05T04:00:00Z","v":279198,"vw":2.818227},{"c":2.92,"h":3.11,"l":2.79,"n":2890,"o":2.8,"t":"2026-05-06T04:00:00Z","v":399635,"vw":2.920593},{"c":3.56,"h":3.7599,"l":2.93,"n":7387,"o":3.18,"t":"2026-05-07T04:00:00Z","v":762597,"vw":3.483431},{"c":3.67,"h":3.82,"l":3.4001,"n":2662,"o":3.402,"t":"2026-05-08T04:00:00Z","v":256869,"vw":3.658778},{"c":3.92,"h":4.14,"l":3.79,"n":2587,"o":3.79,"t":"2026-05-11T04:00:00Z","v":418636,"vw":3.979992},{"c":4.09,"h":4.11,"l":3.7,"n":1556,"o":3.91,"t":"2026-05-12T04:00:00Z","v":213624,"vw":3.931913},{"c":3.84,"h":4.04,"l":3.82,"n":966,"o":4.04,"t":"2026-05-13T04:00:00Z","v":88397,"vw":3.899106},{"c":4.36,"h":4.36,"l":3.8,"n":2663,"o":3.8,"t":"2026-05-14T04:00:00Z","v":411697,"vw":4.244128},{"c":4.05,"h":4.41,"l":4.04,"n":2306,"o":4.2,"t":"2026-05-15T04:00:00Z","v":173721,"vw":4.252562},{"c":3.87,"h":4.14,"l":3.83,"n":1642,"o":4.05,"t":"2026-05-18T04:00:00Z","v":158815,"vw":3.96245},{"c":3.94,"h":4.09,"l":3.8,"n":1254,"o":3.8,"t":"2026-05-19T04:00:00Z","v":72803,"vw":3.952196},{"c":3.79,"h":3.92,"l":3.75,"n":1500,"o":3.92,"t":"2026-05-20T04:00:00Z","v":150534,"vw":3.810702},{"c":4.25,"h":4.25,"l":3.74,"n":1847,"o":3.81,"t":"2026-05-21T04:00:00Z","v":154830,"vw":4.105984},{"c":4.13,"h":4.4,"l":4.11,"n":2018,"o":4.23,"t":"2026-05-22T04:00:00Z","v":127498,"vw":4.206337},{"c":4.09,"h":4.2,"l":3.95,"n":1459,"o":4.13,"t":"2026-05-26T04:00:00Z","v":100027,"vw":4.067745},{"c":3.9,"h":4.09,"l":3.86,"n":824,"o":4.09,"t":"2026-05-27T04:00:00Z","v":75534,"vw":3.956268},{"c":4.15,"h":4.22,"l":3.87,"n":1510,"o":3.87,"t":"2026-05-28T04:00:00Z","v":98611,"vw":4.122647},{"c":3.995,"h":4.28,"l":3.98,"n":1936,"o":4.13,"t":"2026-05-29T04:00:00Z","v":110592,"vw":4.105958},{"c":3.96,"h":4.1466,"l":3.87,"n":1646,"o":4,"t":"2026-06-01T04:00:00Z","v":91544,"vw":3.955675},{"c":3.85,"h":4.15,"l":3.83,"n":1329,"o":3.93,"t":"2026-06-02T04:00:00Z","v":112840,"vw":3.951313},{"c":3.79,"h":3.915,"l":3.75,"n":2717,"o":3.83,"t":"2026-06-03T04:00:00Z","v":79033,"vw":3.813916},{"c":4.29,"h":4.35,"l":3.79,"n":4870,"o":3.79,"t":"2026-06-04T04:00:00Z","v":535125,"vw":4.254937},{"c":4.47,"h":4.685,"l":4.24,"n":3136,"o":4.29,"t":"2026-06-05T04:00:00Z","v":318988,"vw":4.508145},{"c":4.77,"h":4.99,"l":4.63,"n":1973,"o":4.65,"t":"2026-06-08T04:00:00Z","v":207639,"vw":4.760138},{"c":4.86,"h":5.08,"l":4.65,"n":2275,"o":4.77,"t":"2026-06-09T04:00:00Z","v":246211,"vw":4.916298},{"c":4.61,"h":4.98,"l":4.61,"n":2066,"o":4.88,"t":"2026-06-10T04:00:00Z","v":166412,"vw":4.73503},{"c":4.65,"h":4.695,"l":4.3,"n":3386,"o":4.61,"t":"2026-06-11T04:00:00Z","v":165126,"vw":4.545277},{"c":4.69,"h":4.99,"l":4.63,"n":3061,"o":4.66,"t":"2026-06-12T04:00:00Z","v":160930,"vw":4.806406},{"c":4.6,"h":4.89,"l":4.5468,"n":2111,"o":4.77,"t":"2026-06-15T04:00:00Z","v":135238,"vw":4.684609},{"c":4.15,"h":4.6801,"l":4.15,"n":5028,"o":4.6,"t":"2026-06-16T04:00:00Z","v":154190,"vw":4.337536},{"c":4.21,"h":4.3,"l":4.15,"n":1398,"o":4.15,"t":"2026-06-17T04:00:00Z","v":86809,"vw":4.216998},{"c":4.11,"h":4.24,"l":4.01,"n":1834,"o":4.17,"t":"2026-06-18T04:00:00Z","v":194799,"vw":4.123105},{"c":4.01,"h":4.115,"l":3.93,"n":1805,"o":4.07,"t":"2026-06-22T04:00:00Z","v":160360,"vw":4.029759},{"c":4.08,"h":4.08,"l":3.95,"n":3226,"o":3.95,"t":"2026-06-23T04:00:00Z","v":85304,"vw":4.018915},{"c":4.12,"h":4.33,"l":4.045,"n":1574,"o":4.08,"t":"2026-06-24T04:00:00Z","v":78427,"vw":4.198576},{"c":4.17,"h":4.24,"l":4.02,"n":1228,"o":4.15,"t":"2026-06-25T04:00:00Z","v":110097,"vw":4.134343},{"c":4.5,"h":4.52,"l":4.13,"n":2780,"o":4.21,"t":"2026-06-26T04:00:00Z","v":161246,"vw":4.345136},{"c":4.69,"h":4.87,"l":4.46,"n":2941,"o":4.5,"t":"2026-06-29T04:00:00Z","v":271489,"vw":4.721224},{"c":4.49,"h":4.805,"l":4.45,"n":2413,"o":4.69,"t":"2026-06-30T04:00:00Z","v":195921,"vw":4.656265},{"c":4.66,"h":4.77,"l":4.45,"n":991,"o":4.45,"t":"2026-07-01T04:00:00Z","v":78309,"vw":4.615492},{"c":4.3,"h":4.85,"l":4.27,"n":1127,"o":4.7,"t":"2026-07-02T04:00:00Z","v":69009,"vw":4.388376},{"c":4.49,"h":4.54,"l":4.25,"n":1409,"o":4.32,"t":"2026-07-06T04:00:00Z","v":88172,"vw":4.458675},{"c":4.2,"h":4.5,"l":4.11,"n":1131,"o":4.5,"t":"2026-07-07T04:00:00Z","v":85052,"vw":4.213308},{"c":4.21,"h":4.24,"l":4.13,"n":1030,"o":4.13,"t":"2026-07-08T04:00:00Z","v":40615,"vw":4.183548},{"c":4.46,"h":4.49,"l":4.21,"n":1056,"o":4.21,"t":"2026-07-09T04:00:00Z","v":40331,"vw":4.413787},{"c":4.38,"h":4.5,"l":4.34,"n":669,"o":4.47,"t":"2026-07-10T04:00:00Z","v":43864,"vw":4.394183},{"c":4.26,"h":4.48,"l":4.2028,"n":1094,"o":4.48,"t":"2026-07-13T04:00:00Z","v":52376,"vw":4.300127},{"c":4.22,"h":4.315,"l":3.99,"n":1380,"o":4.27,"t":"2026-07-14T04:00:00Z","v":61813,"vw":4.144367},{"c":4.42,"h":4.48,"l":4.18,"n":1772,"o":4.2,"t":"2026-07-15T04:00:00Z","v":95425,"vw":4.380328},{"c":4.34,"h":4.49,"l":4.32,"n":837,"o":4.43,"t":"2026-07-16T04:00:00Z","v":25380,"vw":4.369973},{"c":4.28,"h":4.41,"l":4.25,"n":688,"o":4.27,"t":"2026-07-17T04:00:00Z","v":39478,"vw":4.294939},{"c":4.07,"h":4.26,"l":4.03,"n":1312,"o":4.23,"t":"2026-07-20T04:00:00Z","v":44886,"vw":4.148228},{"c":4.12,"h":4.35,"l":4.1,"n":1005,"o":4.1,"t":"2026-07-21T04:00:00Z","v":55525,"vw":4.20331},{"c":3.91,"h":4.3156,"l":3.845,"n":811,"o":4.13,"t":"2026-07-22T04:00:00Z","v":114595,"vw":3.995342},{"c":3.83,"h":3.97,"l":3.83,"n":405,"o":3.87,"t":"2026-07-23T04:00:00Z","v":19549,"vw":3.898429},{"c":3.92,"h":4.05,"l":3.84,"n":1379,"o":3.9,"t":"2026-07-24T04:00:00Z","v":51834,"vw":3.928141},{"c":3.89,"h":3.97,"l":3.84,"n":1330,"o":3.97,"t":"2026-07-27T04:00:00Z","v":71394,"vw":3.88005},{"c":3.86,"h":3.91,"l":3.775,"n":494,"o":3.9,"t":"2026-07-28T04:00:00Z","v":62244,"vw":3.828295},{"c":3.84,"h":3.89,"l":3.7,"n":500,"o":3.85,"t":"2026-07-29T04:00:00Z","v":44601,"vw":3.80624},{"c":4.12,"h":4.32,"l":3.7799,"n":1375,"o":3.84,"t":"2026-07-30T04:00:00Z","v":76367,"vw":4.144961},{"c":4.1,"h":4.14,"l":3.97,"n":1299,"o":4.1,"t":"2026-07-31T04:00:00Z","v":83051,"vw":4.06938},{"c":4.18,"h":4.32,"l":4.1,"n":1813,"o":4.11,"t":"2026-08-03T04:00:00Z","v":151668,"vw":4.199778},{"c":4.28,"h":4.415,"l":4.07,"n":1556,"o":4.21,"t":"2026-08-04T04:00:00Z","v":73139,"vw":4.315617},{"c":4.14,"h":4.305,"l":4.095,"n":393,"o":4.3,"t":"2026-08-05T04:00:00Z","v":18745,"vw":4.199438},{"c":4.16,"h":4.32,"l":3.99,"n":1471,"o":4.14,"t":"2026-08-06T04:00:00Z","v":114063,"vw":4.199605},{"c":4.05,"h":4.25,"l":3.4,"n":2032,"o":4.16,"t":"2026-08-07T04:00:00Z","v":299189,"vw":3.892848},{"c":3.46,"h":3.914,"l":3.4,"n":2110,"o":3.91,"t":"2026-08-10T04:00:00Z","v":195658,"vw":3.60815},{"c":3.02,"h":3.495,"l":3,"n":2186,"o":3.48,"t":"2026-08-11T04:00:00Z","v":202403,"vw":3.162621},{"c":2.99,"h":3.1089,"l":2.89,"n":2833,"o":3,"t":"2026-08-12T04:00:00Z","v":216044,"vw":2.988019},{"c":3.04,"h":3.12,"l":2.92,"n":2695,"o":2.98,"t":"2026-08-13T04:00:00Z","v":176011,"vw":3.002907},{"c":3.03,"h":3.12,"l":2.915,"n":1569,"o":3.05,"t":"2026-08-14T04:00:00Z","v":112261,"vw":3.041344},{"c":3.06,"h":3.27,"l":3.02,"n":1107,"o":3.04,"t":"2026-08-17T04:00:00Z","v":170665,"vw":3.132136},{"c":3.11,"h":3.17,"l":3,"n":955,"o":3.05,"t":"2026-08-18T04:00:00Z","v":78407,"vw":3.08889},{"c":3.15,"h":3.26,"l":3.09,"n":1329,"o":3.17,"t":"2026-08-19T04:00:00Z","v":149721,"vw":3.17646},{"c":3.03,"h":3.29,"l":3.03,"n":1055,"o":3.15,"t":"2026-08-20T04:00:00Z","v":88795,"vw":3.095492},{"c":3.12,"h":3.1704,"l":3.04,"n":712,"o":3.05,"t":"2026-08-21T04:00:00Z","v":52897,"vw":3.080828},{"c":3.08,"h":3.19,"l":2.98,"n":1349,"o":3.13,"t":"2026-08-24T04:00:00Z","v":119583,"vw":3.104675},{"c":3.11,"h":3.24,"l":3.09,"n":951,"o":3.12,"t":"2026-08-25T04:00:00Z","v":48443,"vw":3.130821},{"c":3.05,"h":3.12,"l":2.99,"n":2812,"o":3.12,"t":"2026-08-26T04:00:00Z","v":116682,"vw":3.048542},{"c":3,"h":3.05,"l":2.825,"n":8181,"o":3.05,"t":"2026-08-27T04:00:00Z","v":815785,"vw":2.934999},{"c":3.08,"h":3.22,"l":3,"n":942,"o":3.01,"t":"2026-08-28T04:00:00Z","v":115657,"vw":3.118474},{"c":3.05,"h":3.1891,"l":3.02,"n":1346,"o":3.05,"t":"2026-08-31T04:00:00Z","v":46739,"vw":3.082307},{"c":3.05,"h":3.11,"l":3.01,"n":944,"o":3.07,"t":"2026-09-01T04:00:00Z","v":100379,"vw":3.046346},{"c":3.08,"h":3.11,"l":3.05,"n":412,"o":3.07,"t":"2026-09-02T04:00:00Z","v":25961,"vw":3.080784},{"c":3.06,"h":3.08,"l":2.96,"n":857,"o":3.08,"t":"2026-09-03T04:00:00Z","v":144022,"vw":3.014879},{"c":3.05,"h":3.08,"l":3.02,"n":543,"o":3.06,"t":"2026-09-04T04:00:00Z","v":62065,"vw":3.046697},{"c":3.05,"h":3.07,"l":2.97,"n":698,"o":2.97,"t":"2026-09-08T04:00:00Z","v":128477,"vw":3.019944},{"c":3.05,"h":3.055,"l":3,"n":1193,"o":3.05,"t":"2026-09-09T04:00:00Z","v":70428,"vw":3.030217},{"c":2.89,"h":3.07,"l":2.87,"n":950,"o":3.05,"t":"2026-09-10T04:00:00Z","v":90948,"vw":2.983558},{"c":2.9,"h":3.07,"l":2.79,"n":1382,"o":2.9,"t":"2026-09-11T04:00:00Z","v":161334,"vw":2.879131},{"c":3.02,"h":3.03,"l":2.875,"n":1067,"o":2.88,"t":"2026-09-14T04:00:00Z","v":88891,"vw":2.964767},{"c":2.96,"h":3.03,"l":2.9,"n":828,"o":3.03,"t":"2026-09-15T04:00:00Z","v":44088,"vw":2.92817},{"c":3.01,"h":3.075,"l":2.9,"n":1299,"o":2.97,"t":"2026-09-16T04:00:00Z","v":80997,"vw":2.984729},{"c":3.03,"h":3.11,"l":3,"n":492,"o":3.04,"t":"2026-09-17T04:00:00Z","v":34198,"vw":3.040404},{"c":3.06,"h":3.0625,"l":3,"n":587,"o":3.03,"t":"2026-09-18T04:00:00Z","v":152661,"vw":3.021634},{"c":2.91,"h":3.075,"l":2.86,"n":2388,"o":3.06,"t":"2026-09-21T04:00:00Z","v":169160,"vw":2.969292},{"c":2.95,"h":2.98,"l":2.91,"n":671,"o":2.93,"t":"2026-09-22T04:00:00Z","v":73865,"vw":2.952766},{"c":2.95,"h":2.9616,"l":2.89,"n":833,"o":2.92,"t":"2026-09-23T04:00:00Z","v":86070,"vw":2.934211},{"c":2.83,"h":2.96,"l":2.83,"n":1971,"o":2.96,"t":"2026-09-24T04:00:00Z","v":73758,"vw":2.892294},{"c":2.96,"h":2.97,"l":2.85,"n":1148,"o":2.85,"t":"2026-09-25T04:00:00Z","v":131503,"vw":2.94976},{"c":2.5,"h":2.95,"l":2.32,"n":2543,"o":2.9,"t":"2026-09-28T04:00:00Z","v":362019,"vw":2.619421},{"c":2.6,"h":2.65,"l":2.46,"n":1821,"o":2.63,"t":"2026-09-29T04:00:00Z","v":338485,"vw":2.530702},{"c":2.45,"h":2.8267,"l":2.45,"n":2170,"o":2.58,"t":"2026-09-30T04:00:00Z","v":639628,"vw":2.50187},{"c":2.5,"h":2.62,"l":2.42,"n":1575,"o":2.46,"t":"2026-10-01T04:00:00Z","v":294905,"vw":2.488428},{"c":2.55,"h":2.6,"l":2.5,"n":996,"o":2.51,"t":"2026-10-02T04:00:00Z","v":51690,"vw":2.547036},{"c":2.6,"h":2.63,"l":2.5,"n":923,"o":2.53,"t":"2026-10-05T04:00:00Z","v":68397,"vw":2.575157},{"c":2.545,"h":2.63,"l":2.53,"n":1592,"o":2.63,"t":"2026-10-06T04:00:00Z","v":129279,"vw":2.584584},{"c":2.55,"h":2.6,"l":2.4901,"n":430,"o":2.52,"t":"2026-10-07T04:00:00Z","v":34801,"vw":2.542468},{"c":2.36,"h":2.54,"l":2.34,"n":3455,"o":2.54,"t":"2026-10-08T04:00:00Z","v":231401,"vw":2.402223},{"c":2.59,"h":2.62,"l":2.38,"n":851,"o":2.38,"t":"2026-10-09T04:00:00Z","v":107414,"vw":2.487803},{"c":2.65,"h":2.73,"l":2.53,"n":935,"o":2.62,"t":"2026-10-12T04:00:00Z","v":79997,"vw":2.605032},{"c":2.6,"h":2.68,"l":2.48,"n":1524,"o":2.68,"t":"2026-10-13T04:00:00Z","v":148852,"vw":2.59113},{"c":2.57,"h":2.59,"l":2.49,"n":376,"o":2.59,"t":"2026-10-14T04:00:00Z","v":38753,"vw":2.529269},{"c":2.56,"h":2.58,"l":2.4503,"n":988,"o":2.4503,"t":"2026-10-15T04:00:00Z","v":151914,"vw":2.521797},{"c":2.55,"h":2.65,"l":2.54,"n":716,"o":2.6,"t":"2026-10-16T04:00:00Z","v":53989,"vw":2.577379},{"c":2.42,"h":2.56,"l":2.35,"n":3840,"o":2.55,"t":"2026-10-19T04:00:00Z","v":223595,"vw":2.447044},{"c":2.44,"h":2.56,"l":2.42,"n":1879,"o":2.45,"t":"2026-10-20T04:00:00Z","v":366571,"vw":2.494631},{"c":2.51,"h":2.513,"l":2.42,"n":931,"o":2.47,"t":"2026-10-21T04:00:00Z","v":70318,"vw":2.481055},{"c":2.41,"h":2.53,"l":2.34,"n":2655,"o":2.46,"t":"2026-10-22T04:00:00Z","v":187329,"vw":2.419236}],"volatilityBars":[{"c":3.06,"h":3.07,"l":3.06,"n":16,"o":3.06,"t":"2026-09-21T13:30:00Z","v":5831,"vw":3.060349},{"c":3.075,"h":3.075,"l":3.0202,"n":33,"o":3.06,"t":"2026-09-21T13:45:00Z","v":9069,"vw":3.047099},{"c":3.01,"h":3.055,"l":2.975,"n":221,"o":3.055,"t":"2026-09-21T15:30:00Z","v":21630,"vw":3.022811},{"c":3.04,"h":3.04,"l":3.01,"n":29,"o":3.015,"t":"2026-09-21T15:45:00Z","v":4560,"vw":3.023848},{"c":3.05,"h":3.05,"l":3.05,"n":6,"o":3.05,"t":"2026-09-21T16:00:00Z","v":509,"vw":3.05},{"c":3.025,"h":3.035,"l":3.02,"n":18,"o":3.02,"t":"2026-09-21T16:15:00Z","v":3691,"vw":3.022083},{"c":3.04,"h":3.04,"l":3.03,"n":10,"o":3.03,"t":"2026-09-21T16:30:00Z","v":1318,"vw":3.031595},{"c":3.02,"h":3.04,"l":3.02,"n":43,"o":3.04,"t":"2026-09-21T16:45:00Z","v":6225,"vw":3.030232},{"c":2.98,"h":3.02,"l":2.98,"n":34,"o":3.02,"t":"2026-09-21T17:00:00Z","v":5216,"vw":3.010875},{"c":2.96,"h":2.98,"l":2.95,"n":26,"o":2.97,"t":"2026-09-21T17:15:00Z","v":1983,"vw":2.964319},{"c":2.95,"h":2.95,"l":2.95,"n":6,"o":2.95,"t":"2026-09-21T17:30:00Z","v":478,"vw":2.95},{"c":2.94,"h":2.95,"l":2.92,"n":40,"o":2.95,"t":"2026-09-21T17:45:00Z","v":2670,"vw":2.937655},{"c":2.95,"h":2.95,"l":2.95,"n":15,"o":2.95,"t":"2026-09-21T18:00:00Z","v":843,"vw":2.95},{"c":2.875,"h":2.935,"l":2.875,"n":100,"o":2.935,"t":"2026-09-21T18:15:00Z","v":16707,"vw":2.913742},{"c":2.875,"h":2.89,"l":2.875,"n":18,"o":2.88,"t":"2026-09-21T18:30:00Z","v":4216,"vw":2.879564},{"c":2.863,"h":2.89,"l":2.86,"n":36,"o":2.8662,"t":"2026-09-21T18:45:00Z","v":2543,"vw":2.8701},{"c":2.96,"h":2.96,"l":2.865,"n":134,"o":2.865,"t":"2026-09-21T19:00:00Z","v":7199,"vw":2.917016},{"c":2.95,"h":2.975,"l":2.93,"n":72,"o":2.96,"t":"2026-09-21T19:15:00Z","v":7806,"vw":2.956445},{"c":2.92,"h":2.96,"l":2.92,"n":261,"o":2.95,"t":"2026-09-21T19:30:00Z","v":16863,"vw":2.953906},{"c":2.95,"h":2.96,"l":2.91,"n":1037,"o":2.92,"t":"2026-09-21T19:45:00Z","v":44858,"vw":2.934753},{"c":2.91,"h":2.91,"l":2.91,"n":7,"o":2.91,"t":"2026-09-21T20:00:00Z","v":2211,"vw":2.91},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-09-21T20:15:00Z","v":215,"vw":2.96},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-21T22:30:00Z","v":200,"vw":3},{"c":2.91,"h":2.93,"l":2.91,"n":7,"o":2.93,"t":"2026-09-22T13:30:00Z","v":2187,"vw":2.915165},{"c":2.925,"h":2.925,"l":2.91,"n":5,"o":2.91,"t":"2026-09-22T13:45:00Z","v":2191,"vw":2.910714},{"c":2.95,"h":2.96,"l":2.91,"n":50,"o":2.95,"t":"2026-09-22T14:00:00Z","v":9209,"vw":2.936573},{"c":2.96,"h":2.96,"l":2.945,"n":22,"o":2.95,"t":"2026-09-22T14:30:00Z","v":2241,"vw":2.950726},{"c":2.95,"h":2.95,"l":2.94,"n":19,"o":2.945,"t":"2026-09-22T14:45:00Z","v":3313,"vw":2.94147},{"c":2.95,"h":2.95,"l":2.95,"n":12,"o":2.95,"t":"2026-09-22T15:00:00Z","v":868,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":9,"o":2.95,"t":"2026-09-22T15:15:00Z","v":689,"vw":2.95},{"c":2.945,"h":2.95,"l":2.945,"n":12,"o":2.95,"t":"2026-09-22T15:30:00Z","v":921,"vw":2.945625},{"c":2.95,"h":2.95,"l":2.95,"n":5,"o":2.95,"t":"2026-09-22T15:45:00Z","v":419,"vw":2.95},{"c":2.94,"h":2.95,"l":2.93,"n":18,"o":2.95,"t":"2026-09-22T16:15:00Z","v":2298,"vw":2.945},{"c":2.945,"h":2.945,"l":2.945,"n":4,"o":2.945,"t":"2026-09-22T16:45:00Z","v":168,"vw":2.945},{"c":2.95,"h":2.96,"l":2.945,"n":38,"o":2.96,"t":"2026-09-22T17:00:00Z","v":2995,"vw":2.950223},{"c":2.95,"h":2.96,"l":2.95,"n":6,"o":2.96,"t":"2026-09-22T17:15:00Z","v":436,"vw":2.9575},{"c":2.96,"h":2.96,"l":2.96,"n":20,"o":2.96,"t":"2026-09-22T17:30:00Z","v":1336,"vw":2.96},{"c":2.96,"h":2.96,"l":2.95,"n":2,"o":2.95,"t":"2026-09-22T17:45:00Z","v":2100,"vw":2.950476},{"c":2.96,"h":2.96,"l":2.95,"n":10,"o":2.96,"t":"2026-09-22T18:00:00Z","v":1287,"vw":2.954119},{"c":2.98,"h":2.98,"l":2.97,"n":41,"o":2.97,"t":"2026-09-22T18:30:00Z","v":1152,"vw":2.973571},{"c":2.98,"h":2.98,"l":2.95,"n":61,"o":2.97,"t":"2026-09-22T19:00:00Z","v":22324,"vw":2.969184},{"c":2.97,"h":2.97,"l":2.97,"n":2,"o":2.97,"t":"2026-09-22T19:15:00Z","v":110,"vw":2.97},{"c":2.95,"h":2.965,"l":2.95,"n":31,"o":2.965,"t":"2026-09-22T19:30:00Z","v":1967,"vw":2.953865},{"c":2.955,"h":2.965,"l":2.95,"n":103,"o":2.965,"t":"2026-09-22T19:45:00Z","v":7688,"vw":2.952029},{"c":2.95,"h":2.95,"l":2.95,"n":4,"o":2.95,"t":"2026-09-22T20:00:00Z","v":3401,"vw":2.95},{"c":2.95,"h":2.95,"l":2.92,"n":17,"o":2.92,"t":"2026-09-23T13:30:00Z","v":1900,"vw":2.948084},{"c":2.92,"h":2.92,"l":2.92,"n":4,"o":2.92,"t":"2026-09-23T14:00:00Z","v":234,"vw":2.92},{"c":2.95,"h":2.95,"l":2.93,"n":14,"o":2.93,"t":"2026-09-23T14:45:00Z","v":522,"vw":2.936667},{"c":2.94,"h":2.94,"l":2.94,"n":15,"o":2.94,"t":"2026-09-23T15:15:00Z","v":1014,"vw":2.94},{"c":2.95,"h":2.95,"l":2.92,"n":10,"o":2.935,"t":"2026-09-23T15:30:00Z","v":2201,"vw":2.9275},{"c":2.92,"h":2.935,"l":2.92,"n":36,"o":2.935,"t":"2026-09-23T15:45:00Z","v":2429,"vw":2.921258},{"c":2.92,"h":2.925,"l":2.92,"n":25,"o":2.925,"t":"2026-09-23T16:00:00Z","v":2053,"vw":2.921511},{"c":2.92,"h":2.92,"l":2.92,"n":33,"o":2.92,"t":"2026-09-23T16:15:00Z","v":2782,"vw":2.92},{"c":2.93,"h":2.93,"l":2.92,"n":15,"o":2.92,"t":"2026-09-23T16:30:00Z","v":1412,"vw":2.927364},{"c":2.93,"h":2.93,"l":2.93,"n":4,"o":2.93,"t":"2026-09-23T16:45:00Z","v":220,"vw":2.93},{"c":2.92,"h":2.925,"l":2.91,"n":31,"o":2.92,"t":"2026-09-23T17:00:00Z","v":8442,"vw":2.918413},{"c":2.895,"h":2.895,"l":2.895,"n":1,"o":2.895,"t":"2026-09-23T17:15:00Z","v":100,"vw":2.895},{"c":2.91,"h":2.91,"l":2.91,"n":7,"o":2.91,"t":"2026-09-23T17:30:00Z","v":342,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":5,"o":2.91,"t":"2026-09-23T18:00:00Z","v":743,"vw":2.91},{"c":2.92,"h":2.92,"l":2.91,"n":15,"o":2.91,"t":"2026-09-23T18:30:00Z","v":2052,"vw":2.911812},{"c":2.91,"h":2.915,"l":2.89,"n":53,"o":2.89,"t":"2026-09-23T18:45:00Z","v":4172,"vw":2.906476},{"c":2.93,"h":2.93,"l":2.905,"n":59,"o":2.905,"t":"2026-09-23T19:00:00Z","v":12276,"vw":2.918171},{"c":2.95,"h":2.95,"l":2.9301,"n":50,"o":2.94,"t":"2026-09-23T19:15:00Z","v":4071,"vw":2.939799},{"c":2.94,"h":2.95,"l":2.9302,"n":69,"o":2.95,"t":"2026-09-23T19:30:00Z","v":5840,"vw":2.943699},{"c":2.95,"h":2.9616,"l":2.93,"n":223,"o":2.93,"t":"2026-09-23T19:45:00Z","v":28935,"vw":2.952277},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-09-23T20:00:00Z","v":2101,"vw":2.95},{"c":2.9001,"h":2.9001,"l":2.9001,"n":1,"o":2.9001,"t":"2026-09-24T12:00:00Z","v":500,"vw":2.9001},{"c":2.95,"h":2.96,"l":2.935,"n":12,"o":2.96,"t":"2026-09-24T13:30:00Z","v":1751,"vw":2.957859},{"c":2.94,"h":2.94,"l":2.9275,"n":16,"o":2.9275,"t":"2026-09-24T13:45:00Z","v":461,"vw":2.93375},{"c":2.95,"h":2.95,"l":2.94,"n":16,"o":2.94,"t":"2026-09-24T14:00:00Z","v":681,"vw":2.946667},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-09-24T14:15:00Z","v":101,"vw":2.95},{"c":2.95,"h":2.95,"l":2.94,"n":32,"o":2.94,"t":"2026-09-24T14:30:00Z","v":2341,"vw":2.943158},{"c":2.93,"h":2.93,"l":2.93,"n":14,"o":2.93,"t":"2026-09-24T14:45:00Z","v":152,"vw":2.93},{"c":2.93,"h":2.94,"l":2.92,"n":28,"o":2.92,"t":"2026-09-24T15:00:00Z","v":1407,"vw":2.929749},{"c":2.945,"h":2.945,"l":2.945,"n":1,"o":2.945,"t":"2026-09-24T15:15:00Z","v":100,"vw":2.945},{"c":2.945,"h":2.945,"l":2.92,"n":28,"o":2.945,"t":"2026-09-24T15:30:00Z","v":2673,"vw":2.923552},{"c":2.94,"h":2.94,"l":2.94,"n":5,"o":2.94,"t":"2026-09-24T15:45:00Z","v":175,"vw":2.94},{"c":2.93,"h":2.935,"l":2.92,"n":46,"o":2.935,"t":"2026-09-24T16:00:00Z","v":2928,"vw":2.92763},{"c":2.94,"h":2.94,"l":2.93,"n":35,"o":2.93,"t":"2026-09-24T16:15:00Z","v":2537,"vw":2.939505},{"c":2.91,"h":2.9301,"l":2.91,"n":39,"o":2.93,"t":"2026-09-24T16:30:00Z","v":3658,"vw":2.922982},{"c":2.89,"h":2.9,"l":2.89,"n":27,"o":2.9,"t":"2026-09-24T16:45:00Z","v":1200,"vw":2.892832},{"c":2.9,"h":2.9,"l":2.9,"n":6,"o":2.9,"t":"2026-09-24T17:00:00Z","v":397,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":29,"o":2.9,"t":"2026-09-24T17:15:00Z","v":988,"vw":2.9},{"c":2.9,"h":2.9,"l":2.89,"n":18,"o":2.9,"t":"2026-09-24T17:30:00Z","v":695,"vw":2.898},{"c":2.9,"h":2.9,"l":2.89,"n":28,"o":2.9,"t":"2026-09-24T17:45:00Z","v":1382,"vw":2.89588},{"c":2.89,"h":2.9,"l":2.88,"n":34,"o":2.89,"t":"2026-09-24T18:00:00Z","v":2567,"vw":2.883975},{"c":2.91,"h":2.91,"l":2.89,"n":53,"o":2.89,"t":"2026-09-24T18:15:00Z","v":1683,"vw":2.9},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-09-24T18:30:00Z","v":252,"vw":2.88},{"c":2.9,"h":2.905,"l":2.89,"n":33,"o":2.9,"t":"2026-09-24T18:45:00Z","v":1854,"vw":2.898023},{"c":2.88,"h":2.88,"l":2.88,"n":13,"o":2.88,"t":"2026-09-24T19:00:00Z","v":536,"vw":2.88},{"c":2.9,"h":2.9,"l":2.89,"n":29,"o":2.89,"t":"2026-09-24T19:15:00Z","v":1370,"vw":2.89341},{"c":2.88,"h":2.89,"l":2.86,"n":97,"o":2.89,"t":"2026-09-24T19:30:00Z","v":5171,"vw":2.872595},{"c":2.835,"h":2.91,"l":2.835,"n":322,"o":2.885,"t":"2026-09-24T19:45:00Z","v":26586,"vw":2.868629},{"c":2.83,"h":2.83,"l":2.83,"n":5,"o":2.83,"t":"2026-09-24T20:00:00Z","v":1330,"vw":2.83},{"c":2.7829,"h":2.7829,"l":2.7829,"n":1,"o":2.7829,"t":"2026-09-24T21:15:00Z","v":900,"vw":2.7829},{"c":2.885,"h":2.885,"l":2.85,"n":25,"o":2.85,"t":"2026-09-25T13:30:00Z","v":1224,"vw":2.867033},{"c":2.95,"h":2.95,"l":2.925,"n":18,"o":2.94,"t":"2026-09-25T13:45:00Z","v":946,"vw":2.935225},{"c":2.91,"h":2.94,"l":2.91,"n":131,"o":2.94,"t":"2026-09-25T14:00:00Z","v":3150,"vw":2.919474},{"c":2.93,"h":2.93,"l":2.91,"n":154,"o":2.91,"t":"2026-09-25T14:15:00Z","v":3385,"vw":2.924118},{"c":2.93,"h":2.94,"l":2.93,"n":49,"o":2.94,"t":"2026-09-25T14:30:00Z","v":2471,"vw":2.938898},{"c":2.95,"h":2.95,"l":2.94,"n":31,"o":2.94,"t":"2026-09-25T14:45:00Z","v":1989,"vw":2.947647},{"c":2.95,"h":2.95,"l":2.94,"n":24,"o":2.94,"t":"2026-09-25T15:15:00Z","v":3900,"vw":2.942915},{"c":2.95,"h":2.95,"l":2.95,"n":11,"o":2.95,"t":"2026-09-25T15:30:00Z","v":687,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-09-25T15:45:00Z","v":200,"vw":2.95},{"c":2.94,"h":2.94,"l":2.94,"n":8,"o":2.94,"t":"2026-09-25T16:00:00Z","v":200,"vw":2.94},{"c":2.95,"h":2.95,"l":2.95,"n":10,"o":2.95,"t":"2026-09-25T16:45:00Z","v":388,"vw":2.95},{"c":2.945,"h":2.945,"l":2.945,"n":1,"o":2.945,"t":"2026-09-25T17:00:00Z","v":100,"vw":2.945},{"c":2.95,"h":2.95,"l":2.94,"n":14,"o":2.94,"t":"2026-09-25T17:30:00Z","v":1596,"vw":2.943716},{"c":2.935,"h":2.94,"l":2.935,"n":11,"o":2.94,"t":"2026-09-25T17:45:00Z","v":1474,"vw":2.935385},{"c":2.95,"h":2.95,"l":2.935,"n":39,"o":2.94,"t":"2026-09-25T18:00:00Z","v":3169,"vw":2.942276},{"c":2.97,"h":2.97,"l":2.945,"n":45,"o":2.95,"t":"2026-09-25T18:15:00Z","v":14414,"vw":2.953146},{"c":2.97,"h":2.97,"l":2.95,"n":22,"o":2.97,"t":"2026-09-25T18:30:00Z","v":4073,"vw":2.95967},{"c":2.96,"h":2.96,"l":2.96,"n":13,"o":2.96,"t":"2026-09-25T19:00:00Z","v":938,"vw":2.96},{"c":2.955,"h":2.96,"l":2.95,"n":63,"o":2.96,"t":"2026-09-25T19:15:00Z","v":8148,"vw":2.952141},{"c":2.96,"h":2.96,"l":2.945,"n":147,"o":2.955,"t":"2026-09-25T19:30:00Z","v":19056,"vw":2.951623},{"c":2.9539,"h":2.97,"l":2.95,"n":224,"o":2.97,"t":"2026-09-25T19:45:00Z","v":57948,"vw":2.952193},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-09-25T20:00:00Z","v":781,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-09-25T23:30:00Z","v":101,"vw":2.96},{"c":2.88,"h":2.88,"l":2.88,"n":6,"o":2.88,"t":"2026-09-28T13:15:00Z","v":436,"vw":2.88},{"c":2.89,"h":2.95,"l":2.89,"n":94,"o":2.9,"t":"2026-09-28T13:30:00Z","v":25712,"vw":2.911743},{"c":2.945,"h":2.945,"l":2.91,"n":32,"o":2.91,"t":"2026-09-28T13:45:00Z","v":1818,"vw":2.924883},{"c":2.945,"h":2.945,"l":2.945,"n":26,"o":2.945,"t":"2026-09-28T14:00:00Z","v":894,"vw":2.945},{"c":2.9,"h":2.9206,"l":2.9,"n":34,"o":2.9206,"t":"2026-09-28T14:15:00Z","v":3978,"vw":2.908843},{"c":2.88,"h":2.89,"l":2.88,"n":123,"o":2.89,"t":"2026-09-28T14:30:00Z","v":4478,"vw":2.882593},{"c":2.83,"h":2.865,"l":2.83,"n":35,"o":2.865,"t":"2026-09-28T14:45:00Z","v":3470,"vw":2.856846},{"c":2.74,"h":2.8115,"l":2.74,"n":338,"o":2.8115,"t":"2026-09-28T15:00:00Z","v":22415,"vw":2.775014},{"c":2.76,"h":2.76,"l":2.75,"n":87,"o":2.75,"t":"2026-09-28T15:15:00Z","v":9502,"vw":2.753639},{"c":2.75,"h":2.77,"l":2.75,"n":42,"o":2.76,"t":"2026-09-28T15:30:00Z","v":7900,"vw":2.76257},{"c":2.675,"h":2.75,"l":2.6252,"n":299,"o":2.7492,"t":"2026-09-28T15:45:00Z","v":45790,"vw":2.714938},{"c":2.65,"h":2.7,"l":2.65,"n":41,"o":2.67,"t":"2026-09-28T16:00:00Z","v":6923,"vw":2.667419},{"c":2.645,"h":2.68,"l":2.64,"n":68,"o":2.65,"t":"2026-09-28T16:15:00Z","v":11275,"vw":2.654452},{"c":2.58,"h":2.645,"l":2.58,"n":40,"o":2.645,"t":"2026-09-28T16:30:00Z","v":6777,"vw":2.615755},{"c":2.4,"h":2.58,"l":2.39,"n":108,"o":2.58,"t":"2026-09-28T16:45:00Z","v":20477,"vw":2.474082},{"c":2.39,"h":2.42,"l":2.36,"n":63,"o":2.41,"t":"2026-09-28T17:00:00Z","v":17855,"vw":2.374797},{"c":2.33,"h":2.39,"l":2.33,"n":115,"o":2.39,"t":"2026-09-28T17:15:00Z","v":9238,"vw":2.365558},{"c":2.5101,"h":2.5101,"l":2.32,"n":155,"o":2.325,"t":"2026-09-28T17:30:00Z","v":40663,"vw":2.378543},{"c":2.57,"h":2.6,"l":2.5,"n":47,"o":2.5,"t":"2026-09-28T17:45:00Z","v":29718,"vw":2.545852},{"c":2.68,"h":2.69,"l":2.565,"n":126,"o":2.57,"t":"2026-09-28T18:00:00Z","v":22666,"vw":2.635524},{"c":2.7294,"h":2.75,"l":2.67,"n":61,"o":2.67,"t":"2026-09-28T18:15:00Z","v":6309,"vw":2.699808},{"c":2.685,"h":2.71,"l":2.6741,"n":70,"o":2.71,"t":"2026-09-28T18:30:00Z","v":17801,"vw":2.692499},{"c":2.67,"h":2.67,"l":2.67,"n":23,"o":2.67,"t":"2026-09-28T18:45:00Z","v":2206,"vw":2.67},{"c":2.66,"h":2.67,"l":2.66,"n":4,"o":2.67,"t":"2026-09-28T19:00:00Z","v":341,"vw":2.666431},{"c":2.58,"h":2.6601,"l":2.56,"n":122,"o":2.6601,"t":"2026-09-28T19:15:00Z","v":20204,"vw":2.61337},{"c":2.575,"h":2.575,"l":2.57,"n":16,"o":2.57,"t":"2026-09-28T19:30:00Z","v":1437,"vw":2.574231},{"c":2.5,"h":2.59,"l":2.5,"n":124,"o":2.5825,"t":"2026-09-28T19:45:00Z","v":13146,"vw":2.529344},{"c":2.481,"h":2.5,"l":2.481,"n":4,"o":2.5,"t":"2026-09-28T20:00:00Z","v":3886,"vw":2.498043},{"c":2.4602,"h":2.4602,"l":2.4602,"n":1,"o":2.4602,"t":"2026-09-28T23:30:00Z","v":111,"vw":2.4602},{"c":2.65,"h":2.65,"l":2.619,"n":17,"o":2.63,"t":"2026-09-29T13:30:00Z","v":28745,"vw":2.642937},{"c":2.48,"h":2.61,"l":2.47,"n":32,"o":2.61,"t":"2026-09-29T13:45:00Z","v":11415,"vw":2.513906},{"c":2.4975,"h":2.52,"l":2.48,"n":34,"o":2.5,"t":"2026-09-29T14:00:00Z","v":10924,"vw":2.499437},{"c":2.56,"h":2.56,"l":2.5,"n":95,"o":2.51,"t":"2026-09-29T14:15:00Z","v":23203,"vw":2.52975},{"c":2.525,"h":2.5388,"l":2.5101,"n":20,"o":2.525,"t":"2026-09-29T14:30:00Z","v":13056,"vw":2.521932},{"c":2.5101,"h":2.525,"l":2.5101,"n":13,"o":2.525,"t":"2026-09-29T14:45:00Z","v":1901,"vw":2.5208},{"c":2.48,"h":2.51,"l":2.46,"n":297,"o":2.51,"t":"2026-09-29T15:00:00Z","v":32588,"vw":2.495426},{"c":2.505,"h":2.519,"l":2.475,"n":38,"o":2.475,"t":"2026-09-29T15:15:00Z","v":3619,"vw":2.496794},{"c":2.4901,"h":2.505,"l":2.4901,"n":10,"o":2.505,"t":"2026-09-29T15:30:00Z","v":3521,"vw":2.494172},{"c":2.5,"h":2.52,"l":2.5,"n":44,"o":2.5,"t":"2026-09-29T15:45:00Z","v":7045,"vw":2.501328},{"c":2.505,"h":2.505,"l":2.49,"n":42,"o":2.5,"t":"2026-09-29T16:00:00Z","v":6739,"vw":2.499088},{"c":2.505,"h":2.505,"l":2.505,"n":34,"o":2.505,"t":"2026-09-29T16:15:00Z","v":1080,"vw":2.505},{"c":2.51,"h":2.51,"l":2.5,"n":87,"o":2.5,"t":"2026-09-29T16:30:00Z","v":11329,"vw":2.506085},{"c":2.53,"h":2.53,"l":2.52,"n":17,"o":2.52,"t":"2026-09-29T16:45:00Z","v":7344,"vw":2.521131},{"c":2.5101,"h":2.525,"l":2.5101,"n":7,"o":2.525,"t":"2026-09-29T17:00:00Z","v":5054,"vw":2.511292},{"c":2.52,"h":2.53,"l":2.52,"n":6,"o":2.53,"t":"2026-09-29T17:15:00Z","v":5240,"vw":2.520196},{"c":2.495,"h":2.53,"l":2.49,"n":128,"o":2.53,"t":"2026-09-29T17:30:00Z","v":34121,"vw":2.499455},{"c":2.5,"h":2.5,"l":2.49,"n":25,"o":2.5,"t":"2026-09-29T17:45:00Z","v":2319,"vw":2.497126},{"c":2.5,"h":2.5,"l":2.5,"n":36,"o":2.5,"t":"2026-09-29T18:00:00Z","v":396,"vw":2.5},{"c":2.49,"h":2.5,"l":2.49,"n":38,"o":2.49,"t":"2026-09-29T18:15:00Z","v":7614,"vw":2.490955},{"c":2.5,"h":2.5,"l":2.495,"n":50,"o":2.495,"t":"2026-09-29T18:30:00Z","v":6583,"vw":2.499534},{"c":2.5,"h":2.51,"l":2.5,"n":3,"o":2.51,"t":"2026-09-29T18:45:00Z","v":4700,"vw":2.500385},{"c":2.5,"h":2.501,"l":2.5,"n":31,"o":2.5,"t":"2026-09-29T19:00:00Z","v":11204,"vw":2.500019},{"c":2.505,"h":2.505,"l":2.5,"n":75,"o":2.5,"t":"2026-09-29T19:15:00Z","v":9045,"vw":2.500146},{"c":2.51,"h":2.52,"l":2.5,"n":69,"o":2.5,"t":"2026-09-29T19:30:00Z","v":26778,"vw":2.50317},{"c":2.6,"h":2.61,"l":2.51,"n":361,"o":2.515,"t":"2026-09-29T19:45:00Z","v":55908,"vw":2.575304},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-09-29T20:00:00Z","v":3277,"vw":2.6},{"c":2.82,"h":2.82,"l":2.69,"n":6,"o":2.69,"t":"2026-09-30T13:15:00Z","v":1304,"vw":2.791757},{"c":2.5475,"h":2.8267,"l":2.5026,"n":48,"o":2.58,"t":"2026-09-30T13:30:00Z","v":12555,"vw":2.552614},{"c":2.55,"h":2.59,"l":2.55,"n":14,"o":2.59,"t":"2026-09-30T13:45:00Z","v":16383,"vw":2.564761},{"c":2.5101,"h":2.54,"l":2.5,"n":23,"o":2.51,"t":"2026-09-30T14:00:00Z","v":9197,"vw":2.509387},{"c":2.47,"h":2.51,"l":2.47,"n":20,"o":2.51,"t":"2026-09-30T14:15:00Z","v":4106,"vw":2.485651},{"c":2.5,"h":2.51,"l":2.5,"n":64,"o":2.5,"t":"2026-09-30T14:30:00Z","v":7570,"vw":2.500162},{"c":2.5003,"h":2.51,"l":2.49,"n":59,"o":2.51,"t":"2026-09-30T14:45:00Z","v":9898,"vw":2.500026},{"c":2.5,"h":2.54,"l":2.5,"n":44,"o":2.51,"t":"2026-09-30T15:00:00Z","v":16654,"vw":2.523627},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-09-30T15:15:00Z","v":500,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":5,"o":2.5,"t":"2026-09-30T15:30:00Z","v":5050,"vw":2.5},{"c":2.49,"h":2.5,"l":2.49,"n":26,"o":2.5,"t":"2026-09-30T15:45:00Z","v":15185,"vw":2.499415},{"c":2.485,"h":2.485,"l":2.48,"n":81,"o":2.485,"t":"2026-09-30T16:00:00Z","v":8061,"vw":2.481277},{"c":2.5,"h":2.5,"l":2.48,"n":100,"o":2.485,"t":"2026-09-30T16:15:00Z","v":15981,"vw":2.49677},{"c":2.5,"h":2.52,"l":2.49,"n":44,"o":2.5,"t":"2026-09-30T16:30:00Z","v":7435,"vw":2.51198},{"c":2.5,"h":2.5,"l":2.5,"n":25,"o":2.5,"t":"2026-09-30T16:45:00Z","v":11571,"vw":2.5},{"c":2.495,"h":2.5,"l":2.48,"n":43,"o":2.5,"t":"2026-09-30T17:00:00Z","v":8299,"vw":2.497102},{"c":2.5,"h":2.506,"l":2.49,"n":50,"o":2.49,"t":"2026-09-30T17:15:00Z","v":9950,"vw":2.500203},{"c":2.5,"h":2.5,"l":2.495,"n":34,"o":2.5,"t":"2026-09-30T17:30:00Z","v":7385,"vw":2.499785},{"c":2.51,"h":2.51,"l":2.49,"n":54,"o":2.5,"t":"2026-09-30T17:45:00Z","v":7772,"vw":2.499973},{"c":2.49,"h":2.5,"l":2.48,"n":49,"o":2.5,"t":"2026-09-30T18:00:00Z","v":7663,"vw":2.496436},{"c":2.48,"h":2.5,"l":2.48,"n":26,"o":2.495,"t":"2026-09-30T18:15:00Z","v":2101,"vw":2.487833},{"c":2.48,"h":2.495,"l":2.48,"n":73,"o":2.49,"t":"2026-09-30T18:30:00Z","v":9709,"vw":2.483766},{"c":2.495,"h":2.5,"l":2.47,"n":131,"o":2.48,"t":"2026-09-30T18:45:00Z","v":8826,"vw":2.488453},{"c":2.48,"h":2.5,"l":2.48,"n":104,"o":2.495,"t":"2026-09-30T19:00:00Z","v":6891,"vw":2.489039},{"c":2.485,"h":2.49,"l":2.48,"n":134,"o":2.485,"t":"2026-09-30T19:15:00Z","v":15325,"vw":2.485035},{"c":2.505,"h":2.505,"l":2.48,"n":139,"o":2.49,"t":"2026-09-30T19:30:00Z","v":12394,"vw":2.491475},{"c":2.455,"h":2.51,"l":2.45,"n":603,"o":2.5,"t":"2026-09-30T19:45:00Z","v":397083,"vw":2.499697},{"c":2.46,"h":2.46,"l":2.45,"n":8,"o":2.45,"t":"2026-09-30T20:00:00Z","v":2768,"vw":2.451134},{"c":2.62,"h":2.62,"l":2.46,"n":9,"o":2.46,"t":"2026-10-01T13:30:00Z","v":1071,"vw":2.476615},{"c":2.445,"h":2.565,"l":2.445,"n":112,"o":2.52,"t":"2026-10-01T13:45:00Z","v":17573,"vw":2.501761},{"c":2.49,"h":2.49,"l":2.42,"n":170,"o":2.43,"t":"2026-10-01T14:00:00Z","v":9281,"vw":2.458164},{"c":2.49,"h":2.52,"l":2.49,"n":45,"o":2.49,"t":"2026-10-01T14:15:00Z","v":5784,"vw":2.492293},{"c":2.4999,"h":2.51,"l":2.49,"n":37,"o":2.5,"t":"2026-10-01T14:30:00Z","v":8152,"vw":2.500058},{"c":2.48,"h":2.485,"l":2.47,"n":23,"o":2.47,"t":"2026-10-01T14:45:00Z","v":1370,"vw":2.475},{"c":2.49,"h":2.5,"l":2.43,"n":38,"o":2.46,"t":"2026-10-01T15:00:00Z","v":5191,"vw":2.468431},{"c":2.48,"h":2.5,"l":2.46,"n":154,"o":2.5,"t":"2026-10-01T15:15:00Z","v":8036,"vw":2.492891},{"c":2.49,"h":2.49,"l":2.49,"n":3,"o":2.49,"t":"2026-10-01T15:30:00Z","v":210,"vw":2.49},{"c":2.5,"h":2.5,"l":2.5,"n":16,"o":2.5,"t":"2026-10-01T15:45:00Z","v":588,"vw":2.5},{"c":2.5,"h":2.51,"l":2.4802,"n":11,"o":2.51,"t":"2026-10-01T16:00:00Z","v":1133,"vw":2.487099},{"c":2.49,"h":2.5,"l":2.49,"n":22,"o":2.5,"t":"2026-10-01T16:15:00Z","v":977,"vw":2.494785},{"c":2.5,"h":2.51,"l":2.5,"n":77,"o":2.5,"t":"2026-10-01T16:30:00Z","v":10995,"vw":2.500672},{"c":2.5,"h":2.51,"l":2.5,"n":35,"o":2.5,"t":"2026-10-01T16:45:00Z","v":5433,"vw":2.500382},{"c":2.51,"h":2.52,"l":2.51,"n":49,"o":2.52,"t":"2026-10-01T17:00:00Z","v":15124,"vw":2.517654},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-01T17:15:00Z","v":100,"vw":2.52},{"c":2.54,"h":2.55,"l":2.5,"n":124,"o":2.51,"t":"2026-10-01T17:45:00Z","v":11948,"vw":2.516171},{"c":2.525,"h":2.525,"l":2.52,"n":19,"o":2.52,"t":"2026-10-01T18:00:00Z","v":629,"vw":2.524},{"c":2.54,"h":2.54,"l":2.54,"n":33,"o":2.54,"t":"2026-10-01T18:15:00Z","v":1240,"vw":2.54},{"c":2.53,"h":2.55,"l":2.518,"n":75,"o":2.535,"t":"2026-10-01T18:30:00Z","v":21814,"vw":2.527461},{"c":2.52,"h":2.535,"l":2.5,"n":57,"o":2.515,"t":"2026-10-01T18:45:00Z","v":9921,"vw":2.514091},{"c":2.505,"h":2.55,"l":2.5,"n":191,"o":2.51,"t":"2026-10-01T19:00:00Z","v":24953,"vw":2.52},{"c":2.51,"h":2.52,"l":2.505,"n":40,"o":2.515,"t":"2026-10-01T19:15:00Z","v":7816,"vw":2.517819},{"c":2.51,"h":2.52,"l":2.51,"n":16,"o":2.52,"t":"2026-10-01T19:30:00Z","v":2431,"vw":2.517061},{"c":2.5,"h":2.51,"l":2.5,"n":63,"o":2.5,"t":"2026-10-01T19:45:00Z","v":7954,"vw":2.502041},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-10-01T20:00:00Z","v":2124,"vw":2.5},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-01T21:45:00Z","v":500,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-02T12:30:00Z","v":100,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-10-02T13:15:00Z","v":1848,"vw":2.55},{"c":2.6,"h":2.6,"l":2.51,"n":5,"o":2.51,"t":"2026-10-02T13:30:00Z","v":371,"vw":2.534457},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-02T13:45:00Z","v":100,"vw":2.6},{"c":2.57,"h":2.57,"l":2.55,"n":25,"o":2.55,"t":"2026-10-02T14:00:00Z","v":1049,"vw":2.555161},{"c":2.5572,"h":2.5572,"l":2.5572,"n":3,"o":2.5572,"t":"2026-10-02T14:30:00Z","v":525,"vw":2.5572},{"c":2.56,"h":2.57,"l":2.54,"n":53,"o":2.57,"t":"2026-10-02T14:45:00Z","v":1408,"vw":2.561297},{"c":2.56,"h":2.5799,"l":2.56,"n":7,"o":2.5799,"t":"2026-10-02T15:00:00Z","v":713,"vw":2.576583},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-02T15:15:00Z","v":100,"vw":2.56},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-02T15:30:00Z","v":100,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":7,"o":2.55,"t":"2026-10-02T15:45:00Z","v":206,"vw":2.55},{"c":2.555,"h":2.56,"l":2.555,"n":6,"o":2.56,"t":"2026-10-02T16:00:00Z","v":746,"vw":2.559329},{"c":2.55,"h":2.55,"l":2.55,"n":4,"o":2.55,"t":"2026-10-02T16:15:00Z","v":132,"vw":2.55},{"c":2.56,"h":2.57,"l":2.55,"n":24,"o":2.55,"t":"2026-10-02T16:30:00Z","v":9077,"vw":2.559951},{"c":2.53,"h":2.55,"l":2.53,"n":13,"o":2.55,"t":"2026-10-02T17:00:00Z","v":2103,"vw":2.535725},{"c":2.53,"h":2.55,"l":2.52,"n":17,"o":2.55,"t":"2026-10-02T17:15:00Z","v":1190,"vw":2.533684},{"c":2.53,"h":2.54,"l":2.53,"n":17,"o":2.54,"t":"2026-10-02T17:30:00Z","v":771,"vw":2.538},{"c":2.52,"h":2.53,"l":2.52,"n":23,"o":2.52,"t":"2026-10-02T17:45:00Z","v":1461,"vw":2.5275},{"c":2.535,"h":2.54,"l":2.52,"n":20,"o":2.52,"t":"2026-10-02T18:00:00Z","v":1345,"vw":2.532917},{"c":2.53,"h":2.53,"l":2.515,"n":16,"o":2.515,"t":"2026-10-02T18:15:00Z","v":743,"vw":2.5225},{"c":2.52,"h":2.53,"l":2.51,"n":15,"o":2.52,"t":"2026-10-02T18:30:00Z","v":847,"vw":2.52},{"c":2.525,"h":2.525,"l":2.525,"n":9,"o":2.525,"t":"2026-10-02T18:45:00Z","v":287,"vw":2.525},{"c":2.525,"h":2.525,"l":2.525,"n":5,"o":2.525,"t":"2026-10-02T19:00:00Z","v":105,"vw":2.525},{"c":2.525,"h":2.525,"l":2.5,"n":12,"o":2.525,"t":"2026-10-02T19:15:00Z","v":962,"vw":2.509444},{"c":2.515,"h":2.53,"l":2.51,"n":18,"o":2.515,"t":"2026-10-02T19:30:00Z","v":1319,"vw":2.519526},{"c":2.56,"h":2.57,"l":2.53,"n":285,"o":2.53,"t":"2026-10-02T19:45:00Z","v":15484,"vw":2.547813},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-10-02T20:00:00Z","v":3054,"vw":2.55},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-02T20:15:00Z","v":400,"vw":2.57},{"c":2.53,"h":2.53,"l":2.53,"n":10,"o":2.53,"t":"2026-10-05T13:30:00Z","v":169,"vw":2.53},{"c":2.55,"h":2.55,"l":2.5312,"n":6,"o":2.5312,"t":"2026-10-05T14:00:00Z","v":2905,"vw":2.534207},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-05T14:30:00Z","v":360,"vw":2.53},{"c":2.53,"h":2.53,"l":2.51,"n":39,"o":2.51,"t":"2026-10-05T14:45:00Z","v":2298,"vw":2.517724},{"c":2.5128,"h":2.52,"l":2.5,"n":63,"o":2.515,"t":"2026-10-05T15:00:00Z","v":5461,"vw":2.508636},{"c":2.53,"h":2.54,"l":2.53,"n":15,"o":2.54,"t":"2026-10-05T15:45:00Z","v":630,"vw":2.536667},{"c":2.548,"h":2.548,"l":2.54,"n":3,"o":2.54,"t":"2026-10-05T16:00:00Z","v":600,"vw":2.542},{"c":2.54,"h":2.54,"l":2.5325,"n":47,"o":2.5325,"t":"2026-10-05T16:15:00Z","v":1017,"vw":2.538125},{"c":2.5465,"h":2.5465,"l":2.535,"n":4,"o":2.535,"t":"2026-10-05T16:30:00Z","v":321,"vw":2.538833},{"c":2.535,"h":2.535,"l":2.535,"n":1,"o":2.535,"t":"2026-10-05T16:45:00Z","v":200,"vw":2.535},{"c":2.525,"h":2.525,"l":2.5201,"n":2,"o":2.5201,"t":"2026-10-05T17:15:00Z","v":982,"vw":2.520599},{"c":2.52,"h":2.52,"l":2.52,"n":18,"o":2.52,"t":"2026-10-05T17:30:00Z","v":434,"vw":2.52},{"c":2.51,"h":2.53,"l":2.51,"n":20,"o":2.53,"t":"2026-10-05T17:45:00Z","v":995,"vw":2.525},{"c":2.585,"h":2.6,"l":2.51,"n":165,"o":2.51,"t":"2026-10-05T18:30:00Z","v":11981,"vw":2.55145},{"c":2.58,"h":2.58,"l":2.57,"n":33,"o":2.58,"t":"2026-10-05T18:45:00Z","v":1225,"vw":2.578333},{"c":2.58,"h":2.585,"l":2.58,"n":46,"o":2.585,"t":"2026-10-05T19:00:00Z","v":2135,"vw":2.583795},{"c":2.625,"h":2.625,"l":2.58,"n":86,"o":2.59,"t":"2026-10-05T19:30:00Z","v":8650,"vw":2.601966},{"c":2.6,"h":2.63,"l":2.6,"n":134,"o":2.63,"t":"2026-10-05T19:45:00Z","v":13164,"vw":2.615276},{"c":2.6,"h":2.6,"l":2.6,"n":4,"o":2.6,"t":"2026-10-05T20:00:00Z","v":11540,"vw":2.6},{"c":2.6,"h":2.63,"l":2.6,"n":11,"o":2.63,"t":"2026-10-06T13:30:00Z","v":1967,"vw":2.617382},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-06T13:45:00Z","v":100,"vw":2.63},{"c":2.6,"h":2.61,"l":2.58,"n":55,"o":2.61,"t":"2026-10-06T14:00:00Z","v":2933,"vw":2.601711},{"c":2.6,"h":2.6,"l":2.6,"n":7,"o":2.6,"t":"2026-10-06T14:15:00Z","v":491,"vw":2.6},{"c":2.6,"h":2.6,"l":2.59,"n":38,"o":2.6,"t":"2026-10-06T14:30:00Z","v":4341,"vw":2.599759},{"c":2.58,"h":2.6,"l":2.58,"n":48,"o":2.6,"t":"2026-10-06T14:45:00Z","v":3516,"vw":2.584911},{"c":2.6,"h":2.6,"l":2.58,"n":27,"o":2.58,"t":"2026-10-06T15:00:00Z","v":1304,"vw":2.593},{"c":2.6,"h":2.6,"l":2.6,"n":16,"o":2.6,"t":"2026-10-06T15:15:00Z","v":305,"vw":2.6},{"c":2.62,"h":2.62,"l":2.62,"n":15,"o":2.62,"t":"2026-10-06T15:30:00Z","v":546,"vw":2.62},{"c":2.62,"h":2.62,"l":2.6,"n":6,"o":2.6,"t":"2026-10-06T15:45:00Z","v":365,"vw":2.606667},{"c":2.6215,"h":2.6215,"l":2.6215,"n":3,"o":2.6215,"t":"2026-10-06T17:30:00Z","v":203,"vw":2.6215},{"c":2.61,"h":2.62,"l":2.6,"n":96,"o":2.615,"t":"2026-10-06T18:15:00Z","v":12831,"vw":2.604262},{"c":2.61,"h":2.61,"l":2.6,"n":60,"o":2.6,"t":"2026-10-06T18:30:00Z","v":5857,"vw":2.601602},{"c":2.6,"h":2.6,"l":2.6,"n":36,"o":2.6,"t":"2026-10-06T18:45:00Z","v":1776,"vw":2.6},{"c":2.6,"h":2.61,"l":2.6,"n":66,"o":2.605,"t":"2026-10-06T19:00:00Z","v":12527,"vw":2.602783},{"c":2.59,"h":2.605,"l":2.59,"n":205,"o":2.6,"t":"2026-10-06T19:15:00Z","v":20705,"vw":2.600504},{"c":2.555,"h":2.6,"l":2.555,"n":158,"o":2.59,"t":"2026-10-06T19:30:00Z","v":17602,"vw":2.572523},{"c":2.545,"h":2.59,"l":2.53,"n":536,"o":2.555,"t":"2026-10-06T19:45:00Z","v":37380,"vw":2.558523},{"c":2.56,"h":2.56,"l":2.545,"n":18,"o":2.545,"t":"2026-10-06T20:00:00Z","v":2958,"vw":2.545568},{"c":2.5,"h":2.51,"l":2.5,"n":5,"o":2.51,"t":"2026-10-06T20:30:00Z","v":284,"vw":2.503663},{"c":2.4901,"h":2.52,"l":2.4901,"n":6,"o":2.52,"t":"2026-10-07T13:30:00Z","v":912,"vw":2.495803},{"c":2.55,"h":2.55,"l":2.51,"n":48,"o":2.51,"t":"2026-10-07T14:00:00Z","v":4214,"vw":2.526341},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-07T14:15:00Z","v":200,"vw":2.54},{"c":2.59,"h":2.59,"l":2.535,"n":7,"o":2.535,"t":"2026-10-07T14:30:00Z","v":1341,"vw":2.541678},{"c":2.55,"h":2.6,"l":2.54,"n":13,"o":2.6,"t":"2026-10-07T14:45:00Z","v":2632,"vw":2.547311},{"c":2.545,"h":2.545,"l":2.5324,"n":4,"o":2.545,"t":"2026-10-07T15:30:00Z","v":550,"vw":2.542709},{"c":2.55,"h":2.56,"l":2.52,"n":38,"o":2.56,"t":"2026-10-07T15:45:00Z","v":6278,"vw":2.534734},{"c":2.54,"h":2.56,"l":2.54,"n":12,"o":2.55,"t":"2026-10-07T16:00:00Z","v":1081,"vw":2.544884},{"c":2.55,"h":2.55,"l":2.54,"n":11,"o":2.54,"t":"2026-10-07T16:45:00Z","v":799,"vw":2.541258},{"c":2.54,"h":2.54,"l":2.535,"n":4,"o":2.535,"t":"2026-10-07T17:00:00Z","v":541,"vw":2.538171},{"c":2.55,"h":2.555,"l":2.54,"n":14,"o":2.55,"t":"2026-10-07T17:15:00Z","v":1311,"vw":2.548747},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-07T17:30:00Z","v":185,"vw":2.55},{"c":2.54,"h":2.545,"l":2.54,"n":5,"o":2.545,"t":"2026-10-07T17:45:00Z","v":300,"vw":2.5425},{"c":2.555,"h":2.555,"l":2.55,"n":16,"o":2.55,"t":"2026-10-07T18:00:00Z","v":817,"vw":2.552881},{"c":2.555,"h":2.565,"l":2.555,"n":21,"o":2.56,"t":"2026-10-07T18:15:00Z","v":907,"vw":2.56},{"c":2.57,"h":2.57,"l":2.56,"n":15,"o":2.56,"t":"2026-10-07T18:30:00Z","v":536,"vw":2.566667},{"c":2.56,"h":2.58,"l":2.56,"n":30,"o":2.57,"t":"2026-10-07T19:00:00Z","v":3883,"vw":2.563528},{"c":2.54,"h":2.55,"l":2.54,"n":10,"o":2.55,"t":"2026-10-07T19:15:00Z","v":620,"vw":2.545283},{"c":2.55,"h":2.55,"l":2.53,"n":20,"o":2.549,"t":"2026-10-07T19:30:00Z","v":1857,"vw":2.548287},{"c":2.55,"h":2.56,"l":2.53,"n":46,"o":2.55,"t":"2026-10-07T19:45:00Z","v":3241,"vw":2.542278},{"c":2.56,"h":2.56,"l":2.55,"n":6,"o":2.55,"t":"2026-10-07T20:00:00Z","v":1361,"vw":2.553952},{"c":2.53,"h":2.54,"l":2.5,"n":37,"o":2.54,"t":"2026-10-08T13:30:00Z","v":4333,"vw":2.517418},{"c":2.525,"h":2.53,"l":2.525,"n":55,"o":2.53,"t":"2026-10-08T13:45:00Z","v":3502,"vw":2.529815},{"c":2.5122,"h":2.54,"l":2.5122,"n":52,"o":2.53,"t":"2026-10-08T14:00:00Z","v":1851,"vw":2.527751},{"c":2.5387,"h":2.5387,"l":2.51,"n":43,"o":2.53,"t":"2026-10-08T14:15:00Z","v":2382,"vw":2.531},{"c":2.51,"h":2.515,"l":2.5,"n":24,"o":2.515,"t":"2026-10-08T14:30:00Z","v":609,"vw":2.509828},{"c":2.495,"h":2.52,"l":2.49,"n":77,"o":2.52,"t":"2026-10-08T14:45:00Z","v":4815,"vw":2.491935},{"c":2.43,"h":2.49,"l":2.43,"n":54,"o":2.49,"t":"2026-10-08T15:00:00Z","v":4204,"vw":2.462644},{"c":2.44,"h":2.445,"l":2.43,"n":44,"o":2.445,"t":"2026-10-08T15:15:00Z","v":2284,"vw":2.441399},{"c":2.4,"h":2.44,"l":2.4,"n":72,"o":2.44,"t":"2026-10-08T15:30:00Z","v":5077,"vw":2.415273},{"c":2.405,"h":2.405,"l":2.4,"n":14,"o":2.4,"t":"2026-10-08T15:45:00Z","v":442,"vw":2.403333},{"c":2.42,"h":2.435,"l":2.405,"n":48,"o":2.405,"t":"2026-10-08T16:00:00Z","v":2686,"vw":2.418003},{"c":2.445,"h":2.46,"l":2.43,"n":81,"o":2.43,"t":"2026-10-08T16:15:00Z","v":4331,"vw":2.442134},{"c":2.43,"h":2.46,"l":2.43,"n":98,"o":2.445,"t":"2026-10-08T16:30:00Z","v":6771,"vw":2.441987},{"c":2.38,"h":2.43,"l":2.38,"n":56,"o":2.43,"t":"2026-10-08T16:45:00Z","v":3640,"vw":2.40421},{"c":2.405,"h":2.405,"l":2.38,"n":67,"o":2.3801,"t":"2026-10-08T17:00:00Z","v":4064,"vw":2.385029},{"c":2.38,"h":2.42,"l":2.37,"n":89,"o":2.405,"t":"2026-10-08T17:15:00Z","v":7990,"vw":2.400994},{"c":2.37,"h":2.385,"l":2.37,"n":71,"o":2.38,"t":"2026-10-08T17:30:00Z","v":3553,"vw":2.381273},{"c":2.37,"h":2.37,"l":2.37,"n":10,"o":2.37,"t":"2026-10-08T17:45:00Z","v":509,"vw":2.37},{"c":2.38,"h":2.385,"l":2.37,"n":42,"o":2.37,"t":"2026-10-08T18:00:00Z","v":2416,"vw":2.374759},{"c":2.37,"h":2.3918,"l":2.37,"n":35,"o":2.3918,"t":"2026-10-08T18:15:00Z","v":1129,"vw":2.378463},{"c":2.38,"h":2.39,"l":2.36,"n":58,"o":2.38,"t":"2026-10-08T18:30:00Z","v":3995,"vw":2.37869},{"c":2.405,"h":2.405,"l":2.34,"n":172,"o":2.365,"t":"2026-10-08T18:45:00Z","v":13850,"vw":2.370512},{"c":2.425,"h":2.44,"l":2.39,"n":220,"o":2.405,"t":"2026-10-08T19:00:00Z","v":10493,"vw":2.423374},{"c":2.435,"h":2.45,"l":2.425,"n":224,"o":2.425,"t":"2026-10-08T19:15:00Z","v":9959,"vw":2.437684},{"c":2.43,"h":2.47,"l":2.42,"n":277,"o":2.45,"t":"2026-10-08T19:30:00Z","v":14113,"vw":2.443357},{"c":2.37,"h":2.45,"l":2.34,"n":844,"o":2.45,"t":"2026-10-08T19:45:00Z","v":64223,"vw":2.388803},{"c":2.39,"h":2.4,"l":2.36,"n":8,"o":2.36,"t":"2026-10-08T20:00:00Z","v":44880,"vw":2.360543},{"c":2.43,"h":2.44,"l":2.38,"n":15,"o":2.38,"t":"2026-10-09T13:30:00Z","v":3430,"vw":2.431746},{"c":2.45,"h":2.45,"l":2.41,"n":55,"o":2.445,"t":"2026-10-09T13:45:00Z","v":3570,"vw":2.444355},{"c":2.49,"h":2.49,"l":2.4,"n":35,"o":2.435,"t":"2026-10-09T14:15:00Z","v":46394,"vw":2.435413},{"c":2.53,"h":2.53,"l":2.485,"n":49,"o":2.485,"t":"2026-10-09T14:30:00Z","v":2886,"vw":2.50821},{"c":2.48,"h":2.5076,"l":2.48,"n":15,"o":2.5076,"t":"2026-10-09T14:45:00Z","v":741,"vw":2.495898},{"c":2.485,"h":2.485,"l":2.485,"n":2,"o":2.485,"t":"2026-10-09T15:00:00Z","v":200,"vw":2.485},{"c":2.4724,"h":2.4724,"l":2.4724,"n":7,"o":2.4724,"t":"2026-10-09T15:15:00Z","v":304,"vw":2.4724},{"c":2.4779,"h":2.4779,"l":2.4779,"n":3,"o":2.4779,"t":"2026-10-09T15:45:00Z","v":446,"vw":2.4779},{"c":2.48,"h":2.48,"l":2.48,"n":7,"o":2.48,"t":"2026-10-09T16:00:00Z","v":2551,"vw":2.48},{"c":2.49,"h":2.5,"l":2.49,"n":36,"o":2.5,"t":"2026-10-09T16:15:00Z","v":1560,"vw":2.499036},{"c":2.52,"h":2.52,"l":2.5,"n":11,"o":2.5,"t":"2026-10-09T16:30:00Z","v":1069,"vw":2.510712},{"c":2.5,"h":2.53,"l":2.49,"n":43,"o":2.49,"t":"2026-10-09T16:45:00Z","v":2497,"vw":2.511191},{"c":2.53,"h":2.54,"l":2.5,"n":58,"o":2.505,"t":"2026-10-09T17:15:00Z","v":7193,"vw":2.527875},{"c":2.55,"h":2.555,"l":2.55,"n":36,"o":2.55,"t":"2026-10-09T17:30:00Z","v":1958,"vw":2.550303},{"c":2.56,"h":2.56,"l":2.5599,"n":13,"o":2.5599,"t":"2026-10-09T17:45:00Z","v":1786,"vw":2.559912},{"c":2.57,"h":2.57,"l":2.57,"n":10,"o":2.57,"t":"2026-10-09T18:00:00Z","v":115,"vw":2.57},{"c":2.56,"h":2.56,"l":2.56,"n":4,"o":2.56,"t":"2026-10-09T18:30:00Z","v":1058,"vw":2.56},{"c":2.5369,"h":2.5998,"l":2.5369,"n":23,"o":2.57,"t":"2026-10-09T18:45:00Z","v":1611,"vw":2.565479},{"c":2.585,"h":2.5999,"l":2.575,"n":10,"o":2.5999,"t":"2026-10-09T19:00:00Z","v":1730,"vw":2.591097},{"c":2.59,"h":2.59,"l":2.57,"n":7,"o":2.59,"t":"2026-10-09T19:15:00Z","v":1545,"vw":2.576587},{"c":2.6,"h":2.62,"l":2.5826,"n":35,"o":2.5826,"t":"2026-10-09T19:30:00Z","v":2149,"vw":2.604013},{"c":2.6,"h":2.61,"l":2.575,"n":186,"o":2.6,"t":"2026-10-09T19:45:00Z","v":9974,"vw":2.598089},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-09T20:00:00Z","v":6006,"vw":2.59},{"c":2.65,"h":2.65,"l":2.64,"n":7,"o":2.64,"t":"2026-10-09T23:00:00Z","v":3809,"vw":2.648},{"c":2.675,"h":2.675,"l":2.595,"n":37,"o":2.62,"t":"2026-10-12T13:30:00Z","v":5977,"vw":2.621895},{"c":2.5839,"h":2.625,"l":2.58,"n":12,"o":2.625,"t":"2026-10-12T14:00:00Z","v":1171,"vw":2.58904},{"c":2.53,"h":2.56,"l":2.53,"n":18,"o":2.56,"t":"2026-10-12T14:15:00Z","v":1241,"vw":2.547408},{"c":2.54,"h":2.57,"l":2.53,"n":39,"o":2.53,"t":"2026-10-12T14:30:00Z","v":1998,"vw":2.548846},{"c":2.55,"h":2.55,"l":2.53,"n":66,"o":2.54,"t":"2026-10-12T14:45:00Z","v":4402,"vw":2.540917},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-10-12T15:00:00Z","v":200,"vw":2.54},{"c":2.54,"h":2.54,"l":2.54,"n":24,"o":2.54,"t":"2026-10-12T15:15:00Z","v":2202,"vw":2.54},{"c":2.535,"h":2.5453,"l":2.535,"n":16,"o":2.5453,"t":"2026-10-12T15:30:00Z","v":1005,"vw":2.538582},{"c":2.56,"h":2.56,"l":2.54,"n":13,"o":2.54,"t":"2026-10-12T15:45:00Z","v":964,"vw":2.555565},{"c":2.55,"h":2.56,"l":2.55,"n":7,"o":2.5581,"t":"2026-10-12T16:00:00Z","v":3139,"vw":2.5579},{"c":2.55,"h":2.56,"l":2.55,"n":8,"o":2.55,"t":"2026-10-12T16:15:00Z","v":812,"vw":2.553075},{"c":2.55,"h":2.56,"l":2.55,"n":7,"o":2.55,"t":"2026-10-12T16:30:00Z","v":910,"vw":2.551209},{"c":2.56,"h":2.57,"l":2.55,"n":72,"o":2.55,"t":"2026-10-12T16:45:00Z","v":3638,"vw":2.560449},{"c":2.555,"h":2.555,"l":2.55,"n":62,"o":2.55,"t":"2026-10-12T17:00:00Z","v":7344,"vw":2.550074},{"c":2.6,"h":2.6,"l":2.56,"n":34,"o":2.5677,"t":"2026-10-12T17:15:00Z","v":2403,"vw":2.58286},{"c":2.6,"h":2.62,"l":2.59,"n":53,"o":2.605,"t":"2026-10-12T17:30:00Z","v":4343,"vw":2.604493},{"c":2.58,"h":2.59,"l":2.58,"n":6,"o":2.59,"t":"2026-10-12T17:45:00Z","v":435,"vw":2.583185},{"c":2.58,"h":2.59,"l":2.58,"n":63,"o":2.58,"t":"2026-10-12T18:00:00Z","v":3936,"vw":2.584535},{"c":2.585,"h":2.59,"l":2.575,"n":25,"o":2.58,"t":"2026-10-12T18:15:00Z","v":1573,"vw":2.583577},{"c":2.59,"h":2.62,"l":2.585,"n":50,"o":2.6,"t":"2026-10-12T18:30:00Z","v":5532,"vw":2.604674},{"c":2.65,"h":2.65,"l":2.59,"n":26,"o":2.59,"t":"2026-10-12T18:45:00Z","v":3470,"vw":2.597866},{"c":2.67,"h":2.68,"l":2.6501,"n":21,"o":2.6501,"t":"2026-10-12T19:00:00Z","v":1941,"vw":2.659037},{"c":2.66,"h":2.66,"l":2.66,"n":8,"o":2.66,"t":"2026-10-12T19:15:00Z","v":2474,"vw":2.66},{"c":2.71,"h":2.71,"l":2.66,"n":60,"o":2.66,"t":"2026-10-12T19:30:00Z","v":8446,"vw":2.699227},{"c":2.645,"h":2.73,"l":2.645,"n":97,"o":2.73,"t":"2026-10-12T19:45:00Z","v":6929,"vw":2.678859},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-12T20:00:00Z","v":1847,"vw":2.65},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-13T11:30:00Z","v":500,"vw":2.7},{"c":2.65,"h":2.68,"l":2.65,"n":20,"o":2.68,"t":"2026-10-13T13:30:00Z","v":11621,"vw":2.678507},{"c":2.585,"h":2.585,"l":2.585,"n":13,"o":2.585,"t":"2026-10-13T14:15:00Z","v":439,"vw":2.585},{"c":2.54,"h":2.56,"l":2.54,"n":26,"o":2.54,"t":"2026-10-13T15:15:00Z","v":1149,"vw":2.545026},{"c":2.55,"h":2.55,"l":2.55,"n":4,"o":2.55,"t":"2026-10-13T15:30:00Z","v":205,"vw":2.55},{"c":2.54,"h":2.57,"l":2.54,"n":201,"o":2.56,"t":"2026-10-13T15:45:00Z","v":8124,"vw":2.555883},{"c":2.53,"h":2.545,"l":2.53,"n":17,"o":2.545,"t":"2026-10-13T16:00:00Z","v":777,"vw":2.542414},{"c":2.53,"h":2.54,"l":2.53,"n":33,"o":2.535,"t":"2026-10-13T16:15:00Z","v":1578,"vw":2.537064},{"c":2.56,"h":2.56,"l":2.51,"n":25,"o":2.51,"t":"2026-10-13T16:30:00Z","v":1867,"vw":2.548295},{"c":2.53,"h":2.54,"l":2.53,"n":12,"o":2.54,"t":"2026-10-13T16:45:00Z","v":1884,"vw":2.538879},{"c":2.51,"h":2.52,"l":2.51,"n":10,"o":2.51,"t":"2026-10-13T17:00:00Z","v":1008,"vw":2.514425},{"c":2.5,"h":2.51,"l":2.5,"n":11,"o":2.51,"t":"2026-10-13T17:15:00Z","v":5775,"vw":2.50728},{"c":2.5,"h":2.5,"l":2.5,"n":4,"o":2.5,"t":"2026-10-13T17:30:00Z","v":227,"vw":2.5},{"c":2.485,"h":2.485,"l":2.48,"n":11,"o":2.48,"t":"2026-10-13T17:45:00Z","v":624,"vw":2.482508},{"c":2.485,"h":2.49,"l":2.48,"n":17,"o":2.49,"t":"2026-10-13T18:00:00Z","v":732,"vw":2.486692},{"c":2.49,"h":2.49,"l":2.48,"n":4,"o":2.48,"t":"2026-10-13T18:15:00Z","v":281,"vw":2.485},{"c":2.51,"h":2.51,"l":2.5,"n":28,"o":2.5,"t":"2026-10-13T18:30:00Z","v":1165,"vw":2.501151},{"c":2.505,"h":2.505,"l":2.505,"n":1,"o":2.505,"t":"2026-10-13T18:45:00Z","v":100,"vw":2.505},{"c":2.56,"h":2.56,"l":2.5024,"n":50,"o":2.51,"t":"2026-10-13T19:00:00Z","v":2915,"vw":2.535343},{"c":2.57,"h":2.595,"l":2.55,"n":222,"o":2.565,"t":"2026-10-13T19:15:00Z","v":11876,"vw":2.567143},{"c":2.57,"h":2.57,"l":2.56,"n":24,"o":2.57,"t":"2026-10-13T19:30:00Z","v":707,"vw":2.568},{"c":2.6001,"h":2.61,"l":2.56,"n":389,"o":2.56,"t":"2026-10-13T19:45:00Z","v":89556,"vw":2.598602},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-13T20:00:00Z","v":2460,"vw":2.6},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-13T20:30:00Z","v":150,"vw":2.7},{"c":2.545,"h":2.59,"l":2.5286,"n":14,"o":2.59,"t":"2026-10-14T13:30:00Z","v":2007,"vw":2.538031},{"c":2.525,"h":2.5275,"l":2.525,"n":2,"o":2.5275,"t":"2026-10-14T13:45:00Z","v":1500,"vw":2.526667},{"c":2.5,"h":2.52,"l":2.5,"n":17,"o":2.51,"t":"2026-10-14T14:00:00Z","v":678,"vw":2.51},{"c":2.5,"h":2.5116,"l":2.5,"n":2,"o":2.5116,"t":"2026-10-14T14:15:00Z","v":600,"vw":2.509667},{"c":2.49,"h":2.5,"l":2.49,"n":7,"o":2.5,"t":"2026-10-14T15:00:00Z","v":2071,"vw":2.499231},{"c":2.5,"h":2.515,"l":2.5,"n":14,"o":2.5,"t":"2026-10-14T15:15:00Z","v":2310,"vw":2.504773},{"c":2.5,"h":2.52,"l":2.5,"n":35,"o":2.5,"t":"2026-10-14T16:00:00Z","v":5963,"vw":2.503925},{"c":2.535,"h":2.54,"l":2.51,"n":22,"o":2.51,"t":"2026-10-14T16:15:00Z","v":4588,"vw":2.523721},{"c":2.56,"h":2.56,"l":2.535,"n":3,"o":2.535,"t":"2026-10-14T16:30:00Z","v":226,"vw":2.546161},{"c":2.556,"h":2.556,"l":2.556,"n":2,"o":2.556,"t":"2026-10-14T16:45:00Z","v":121,"vw":2.556},{"c":2.53,"h":2.56,"l":2.53,"n":8,"o":2.56,"t":"2026-10-14T17:00:00Z","v":2417,"vw":2.531818},{"c":2.54,"h":2.55,"l":2.54,"n":11,"o":2.54,"t":"2026-10-14T17:15:00Z","v":759,"vw":2.542857},{"c":2.5356,"h":2.5356,"l":2.5356,"n":1,"o":2.5356,"t":"2026-10-14T17:45:00Z","v":100,"vw":2.5356},{"c":2.535,"h":2.535,"l":2.535,"n":1,"o":2.535,"t":"2026-10-14T18:00:00Z","v":100,"vw":2.535},{"c":2.55,"h":2.55,"l":2.54,"n":18,"o":2.54,"t":"2026-10-14T18:15:00Z","v":3799,"vw":2.547088},{"c":2.545,"h":2.57,"l":2.545,"n":9,"o":2.55,"t":"2026-10-14T18:30:00Z","v":668,"vw":2.555649},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-14T18:45:00Z","v":300,"vw":2.55},{"c":2.57,"h":2.57,"l":2.56,"n":18,"o":2.56,"t":"2026-10-14T19:00:00Z","v":895,"vw":2.566},{"c":2.53,"h":2.53,"l":2.53,"n":4,"o":2.53,"t":"2026-10-14T19:15:00Z","v":203,"vw":2.53},{"c":2.54,"h":2.54,"l":2.53,"n":17,"o":2.53,"t":"2026-10-14T19:30:00Z","v":1068,"vw":2.533409},{"c":2.545,"h":2.56,"l":2.54,"n":63,"o":2.54,"t":"2026-10-14T19:45:00Z","v":3026,"vw":2.551471},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-14T20:00:00Z","v":2934,"vw":2.57},{"c":2.4503,"h":2.4503,"l":2.4503,"n":1,"o":2.4503,"t":"2026-10-15T13:30:00Z","v":1000,"vw":2.4503},{"c":2.525,"h":2.525,"l":2.525,"n":2,"o":2.525,"t":"2026-10-15T13:45:00Z","v":102,"vw":2.525},{"c":2.51,"h":2.5124,"l":2.51,"n":3,"o":2.5124,"t":"2026-10-15T14:00:00Z","v":392,"vw":2.511169},{"c":2.51,"h":2.52,"l":2.5061,"n":34,"o":2.5061,"t":"2026-10-15T14:15:00Z","v":1963,"vw":2.51052},{"c":2.5028,"h":2.52,"l":2.5028,"n":10,"o":2.52,"t":"2026-10-15T14:30:00Z","v":903,"vw":2.510165},{"c":2.52,"h":2.55,"l":2.52,"n":27,"o":2.54,"t":"2026-10-15T14:45:00Z","v":835,"vw":2.540954},{"c":2.54,"h":2.54,"l":2.5156,"n":9,"o":2.5156,"t":"2026-10-15T15:30:00Z","v":948,"vw":2.523576},{"c":2.51,"h":2.56,"l":2.51,"n":37,"o":2.54,"t":"2026-10-15T15:45:00Z","v":4553,"vw":2.546986},{"c":2.52,"h":2.53,"l":2.52,"n":14,"o":2.52,"t":"2026-10-15T16:00:00Z","v":1131,"vw":2.522252},{"c":2.51,"h":2.52,"l":2.51,"n":12,"o":2.52,"t":"2026-10-15T16:15:00Z","v":2779,"vw":2.519349},{"c":2.52,"h":2.53,"l":2.52,"n":151,"o":2.53,"t":"2026-10-15T16:30:00Z","v":54400,"vw":2.525106},{"c":2.515,"h":2.515,"l":2.5,"n":16,"o":2.5,"t":"2026-10-15T16:45:00Z","v":717,"vw":2.508311},{"c":2.495,"h":2.51,"l":2.49,"n":42,"o":2.51,"t":"2026-10-15T17:00:00Z","v":2524,"vw":2.500808},{"c":2.51,"h":2.52,"l":2.495,"n":73,"o":2.4986,"t":"2026-10-15T17:30:00Z","v":55746,"vw":2.511537},{"c":2.5162,"h":2.5162,"l":2.5,"n":23,"o":2.5,"t":"2026-10-15T17:45:00Z","v":3147,"vw":2.509249},{"c":2.54,"h":2.55,"l":2.52,"n":46,"o":2.52,"t":"2026-10-15T18:00:00Z","v":3521,"vw":2.537819},{"c":2.54,"h":2.54,"l":2.53,"n":13,"o":2.53,"t":"2026-10-15T18:15:00Z","v":561,"vw":2.535},{"c":2.545,"h":2.56,"l":2.54,"n":50,"o":2.54,"t":"2026-10-15T18:30:00Z","v":2758,"vw":2.553614},{"c":2.55,"h":2.55,"l":2.55,"n":6,"o":2.55,"t":"2026-10-15T18:45:00Z","v":864,"vw":2.55},{"c":2.56,"h":2.57,"l":2.56,"n":32,"o":2.56,"t":"2026-10-15T19:00:00Z","v":1259,"vw":2.561861},{"c":2.55,"h":2.5744,"l":2.55,"n":20,"o":2.56,"t":"2026-10-15T19:15:00Z","v":1127,"vw":2.56216},{"c":2.58,"h":2.58,"l":2.55,"n":144,"o":2.56,"t":"2026-10-15T19:45:00Z","v":6718,"vw":2.565341},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-15T20:00:00Z","v":1667,"vw":2.56},{"c":2.58,"h":2.65,"l":2.57,"n":9,"o":2.6,"t":"2026-10-16T13:30:00Z","v":2885,"vw":2.590772},{"c":2.61,"h":2.61,"l":2.54,"n":94,"o":2.54,"t":"2026-10-16T14:00:00Z","v":9305,"vw":2.593518},{"c":2.61,"h":2.61,"l":2.61,"n":9,"o":2.61,"t":"2026-10-16T14:15:00Z","v":721,"vw":2.61},{"c":2.62,"h":2.62,"l":2.62,"n":34,"o":2.62,"t":"2026-10-16T14:30:00Z","v":319,"vw":2.62},{"c":2.61,"h":2.61,"l":2.61,"n":10,"o":2.61,"t":"2026-10-16T15:00:00Z","v":832,"vw":2.61},{"c":2.61,"h":2.62,"l":2.61,"n":15,"o":2.61,"t":"2026-10-16T15:15:00Z","v":1233,"vw":2.612952},{"c":2.61,"h":2.61,"l":2.61,"n":35,"o":2.61,"t":"2026-10-16T15:30:00Z","v":1710,"vw":2.61},{"c":2.6,"h":2.61,"l":2.6,"n":40,"o":2.6,"t":"2026-10-16T15:45:00Z","v":4462,"vw":2.604083},{"c":2.6,"h":2.6,"l":2.595,"n":6,"o":2.6,"t":"2026-10-16T16:00:00Z","v":652,"vw":2.599},{"c":2.59,"h":2.59,"l":2.59,"n":5,"o":2.59,"t":"2026-10-16T16:15:00Z","v":1892,"vw":2.59},{"c":2.5623,"h":2.58,"l":2.5623,"n":28,"o":2.58,"t":"2026-10-16T16:30:00Z","v":2833,"vw":2.57731},{"c":2.55,"h":2.56,"l":2.55,"n":23,"o":2.56,"t":"2026-10-16T16:45:00Z","v":3278,"vw":2.551612},{"c":2.56,"h":2.56,"l":2.55,"n":41,"o":2.55,"t":"2026-10-16T17:15:00Z","v":3378,"vw":2.557225},{"c":2.57,"h":2.57,"l":2.56,"n":17,"o":2.56,"t":"2026-10-16T17:30:00Z","v":1785,"vw":2.566222},{"c":2.56,"h":2.5602,"l":2.56,"n":27,"o":2.56,"t":"2026-10-16T17:45:00Z","v":2348,"vw":2.560046},{"c":2.56,"h":2.56,"l":2.56,"n":8,"o":2.56,"t":"2026-10-16T18:00:00Z","v":744,"vw":2.56},{"c":2.5601,"h":2.5601,"l":2.56,"n":5,"o":2.56,"t":"2026-10-16T18:15:00Z","v":445,"vw":2.560062},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-16T18:30:00Z","v":116,"vw":2.56},{"c":2.55,"h":2.555,"l":2.55,"n":20,"o":2.555,"t":"2026-10-16T18:45:00Z","v":1261,"vw":2.550603},{"c":2.55,"h":2.55,"l":2.55,"n":6,"o":2.55,"t":"2026-10-16T19:00:00Z","v":347,"vw":2.55},{"c":2.5505,"h":2.5505,"l":2.55,"n":8,"o":2.55,"t":"2026-10-16T19:15:00Z","v":431,"vw":2.550251},{"c":2.55,"h":2.55,"l":2.55,"n":8,"o":2.55,"t":"2026-10-16T19:30:00Z","v":800,"vw":2.55},{"c":2.56,"h":2.56,"l":2.545,"n":106,"o":2.55,"t":"2026-10-16T19:45:00Z","v":7396,"vw":2.552},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-16T20:00:00Z","v":1452,"vw":2.55},{"c":2.55,"h":2.56,"l":2.55,"n":33,"o":2.55,"t":"2026-10-19T13:30:00Z","v":3131,"vw":2.550373},{"c":2.54,"h":2.55,"l":2.52,"n":69,"o":2.55,"t":"2026-10-19T13:45:00Z","v":4310,"vw":2.548813},{"c":2.55,"h":2.55,"l":2.52,"n":109,"o":2.55,"t":"2026-10-19T14:00:00Z","v":4585,"vw":2.538149},{"c":2.54,"h":2.55,"l":2.53,"n":36,"o":2.53,"t":"2026-10-19T14:15:00Z","v":2817,"vw":2.541393},{"c":2.53,"h":2.54,"l":2.53,"n":19,"o":2.54,"t":"2026-10-19T14:30:00Z","v":2048,"vw":2.536188},{"c":2.53,"h":2.55,"l":2.53,"n":43,"o":2.55,"t":"2026-10-19T14:45:00Z","v":3029,"vw":2.540668},{"c":2.54,"h":2.54,"l":2.52,"n":21,"o":2.53,"t":"2026-10-19T15:00:00Z","v":2825,"vw":2.526215},{"c":2.54,"h":2.54,"l":2.53,"n":14,"o":2.5301,"t":"2026-10-19T15:15:00Z","v":2939,"vw":2.533478},{"c":2.53,"h":2.53,"l":2.52,"n":15,"o":2.53,"t":"2026-10-19T15:30:00Z","v":983,"vw":2.52625},{"c":2.53,"h":2.54,"l":2.52,"n":21,"o":2.54,"t":"2026-10-19T15:45:00Z","v":2287,"vw":2.53168},{"c":2.53,"h":2.53,"l":2.52,"n":65,"o":2.53,"t":"2026-10-19T16:00:00Z","v":3935,"vw":2.526731},{"c":2.53,"h":2.53,"l":2.525,"n":22,"o":2.53,"t":"2026-10-19T16:15:00Z","v":1865,"vw":2.529643},{"c":2.525,"h":2.53,"l":2.52,"n":130,"o":2.53,"t":"2026-10-19T16:30:00Z","v":6594,"vw":2.526175},{"c":2.515,"h":2.52,"l":2.515,"n":19,"o":2.52,"t":"2026-10-19T16:45:00Z","v":2566,"vw":2.517546},{"c":2.52,"h":2.52,"l":2.51,"n":28,"o":2.515,"t":"2026-10-19T17:00:00Z","v":2650,"vw":2.519178},{"c":2.43,"h":2.515,"l":2.4,"n":446,"o":2.515,"t":"2026-10-19T17:15:00Z","v":41672,"vw":2.460783},{"c":2.415,"h":2.42,"l":2.415,"n":3,"o":2.42,"t":"2026-10-19T17:30:00Z","v":203,"vw":2.4175},{"c":2.39,"h":2.4,"l":2.37,"n":38,"o":2.4,"t":"2026-10-19T17:45:00Z","v":3266,"vw":2.395085},{"c":2.4,"h":2.4,"l":2.385,"n":26,"o":2.385,"t":"2026-10-19T18:00:00Z","v":2447,"vw":2.39934},{"c":2.37,"h":2.38,"l":2.36,"n":60,"o":2.37,"t":"2026-10-19T18:15:00Z","v":8230,"vw":2.373727},{"c":2.385,"h":2.385,"l":2.35,"n":120,"o":2.36,"t":"2026-10-19T18:30:00Z","v":2834,"vw":2.366729},{"c":2.385,"h":2.385,"l":2.35,"n":121,"o":2.38,"t":"2026-10-19T18:45:00Z","v":6370,"vw":2.368789},{"c":2.36,"h":2.4,"l":2.36,"n":301,"o":2.385,"t":"2026-10-19T19:00:00Z","v":11583,"vw":2.379487},{"c":2.42,"h":2.435,"l":2.35,"n":210,"o":2.36,"t":"2026-10-19T19:15:00Z","v":8885,"vw":2.392761},{"c":2.43,"h":2.44,"l":2.41,"n":634,"o":2.43,"t":"2026-10-19T19:30:00Z","v":11661,"vw":2.429629},{"c":2.42,"h":2.45,"l":2.41,"n":899,"o":2.435,"t":"2026-10-19T19:45:00Z","v":72872,"vw":2.426406},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-10-19T20:00:00Z","v":3548,"vw":2.42},{"c":2.47,"h":2.47,"l":2.44,"n":56,"o":2.45,"t":"2026-10-20T13:30:00Z","v":7461,"vw":2.461318},{"c":2.49,"h":2.49,"l":2.46,"n":33,"o":2.46,"t":"2026-10-20T13:45:00Z","v":1627,"vw":2.481098},{"c":2.48,"h":2.5077,"l":2.48,"n":8,"o":2.5077,"t":"2026-10-20T14:00:00Z","v":860,"vw":2.491192},{"c":2.51,"h":2.51,"l":2.51,"n":27,"o":2.51,"t":"2026-10-20T14:15:00Z","v":796,"vw":2.51},{"c":2.51,"h":2.52,"l":2.5,"n":9,"o":2.52,"t":"2026-10-20T14:30:00Z","v":472,"vw":2.511848},{"c":2.5,"h":2.5,"l":2.5,"n":4,"o":2.5,"t":"2026-10-20T14:45:00Z","v":605,"vw":2.5},{"c":2.4906,"h":2.51,"l":2.49,"n":26,"o":2.51,"t":"2026-10-20T15:00:00Z","v":2996,"vw":2.498291},{"c":2.53,"h":2.53,"l":2.51,"n":30,"o":2.51,"t":"2026-10-20T15:15:00Z","v":2527,"vw":2.521434},{"c":2.51,"h":2.55,"l":2.51,"n":5,"o":2.55,"t":"2026-10-20T15:30:00Z","v":223,"vw":2.528265},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-20T15:45:00Z","v":100,"vw":2.53},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-20T16:00:00Z","v":100,"vw":2.53},{"c":2.52,"h":2.52,"l":2.51,"n":40,"o":2.52,"t":"2026-10-20T16:15:00Z","v":3897,"vw":2.511276},{"c":2.53,"h":2.532,"l":2.5,"n":133,"o":2.5227,"t":"2026-10-20T16:30:00Z","v":17442,"vw":2.508777},{"c":2.56,"h":2.56,"l":2.54,"n":19,"o":2.54,"t":"2026-10-20T16:45:00Z","v":2244,"vw":2.553333},{"c":2.54,"h":2.54,"l":2.53,"n":21,"o":2.53,"t":"2026-10-20T17:00:00Z","v":914,"vw":2.538571},{"c":2.55,"h":2.56,"l":2.55,"n":36,"o":2.56,"t":"2026-10-20T17:15:00Z","v":1891,"vw":2.550681},{"c":2.55,"h":2.56,"l":2.52,"n":13,"o":2.56,"t":"2026-10-20T17:30:00Z","v":680,"vw":2.545996},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-20T17:45:00Z","v":101,"vw":2.55},{"c":2.51,"h":2.53,"l":2.51,"n":20,"o":2.53,"t":"2026-10-20T18:15:00Z","v":1393,"vw":2.523369},{"c":2.51,"h":2.51,"l":2.51,"n":14,"o":2.51,"t":"2026-10-20T18:45:00Z","v":655,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":9,"o":2.51,"t":"2026-10-20T19:00:00Z","v":1250,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":11,"o":2.51,"t":"2026-10-20T19:15:00Z","v":645,"vw":2.51},{"c":2.5,"h":2.515,"l":2.5,"n":101,"o":2.515,"t":"2026-10-20T19:30:00Z","v":24610,"vw":2.504956},{"c":2.45,"h":2.515,"l":2.42,"n":1026,"o":2.505,"t":"2026-10-20T19:45:00Z","v":284982,"vw":2.492666},{"c":2.45,"h":2.45,"l":2.44,"n":4,"o":2.44,"t":"2026-10-20T20:00:00Z","v":3486,"vw":2.44079},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-10-21T13:30:00Z","v":1133,"vw":2.47},{"c":2.48,"h":2.48,"l":2.48,"n":42,"o":2.48,"t":"2026-10-21T13:45:00Z","v":3341,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":9,"o":2.48,"t":"2026-10-21T14:00:00Z","v":415,"vw":2.48},{"c":2.48,"h":2.485,"l":2.48,"n":8,"o":2.48,"t":"2026-10-21T14:15:00Z","v":1010,"vw":2.483525},{"c":2.47,"h":2.48,"l":2.47,"n":2,"o":2.48,"t":"2026-10-21T14:30:00Z","v":200,"vw":2.475},{"c":2.47,"h":2.48,"l":2.47,"n":37,"o":2.48,"t":"2026-10-21T14:45:00Z","v":1412,"vw":2.477364},{"c":2.43,"h":2.48,"l":2.43,"n":55,"o":2.47,"t":"2026-10-21T15:00:00Z","v":9447,"vw":2.45474},{"c":2.45,"h":2.45,"l":2.42,"n":28,"o":2.42,"t":"2026-10-21T15:15:00Z","v":3272,"vw":2.436563},{"c":2.45,"h":2.46,"l":2.45,"n":27,"o":2.46,"t":"2026-10-21T15:30:00Z","v":2124,"vw":2.458666},{"c":2.48,"h":2.48,"l":2.46,"n":18,"o":2.46,"t":"2026-10-21T15:45:00Z","v":1340,"vw":2.469058},{"c":2.47,"h":2.48,"l":2.47,"n":74,"o":2.48,"t":"2026-10-21T16:00:00Z","v":2827,"vw":2.472105},{"c":2.47,"h":2.48,"l":2.47,"n":15,"o":2.48,"t":"2026-10-21T16:15:00Z","v":589,"vw":2.476},{"c":2.48,"h":2.48,"l":2.46,"n":42,"o":2.46,"t":"2026-10-21T16:30:00Z","v":4827,"vw":2.467978},{"c":2.48,"h":2.48,"l":2.47,"n":35,"o":2.48,"t":"2026-10-21T16:45:00Z","v":2040,"vw":2.477573},{"c":2.48,"h":2.48,"l":2.475,"n":8,"o":2.475,"t":"2026-10-21T17:00:00Z","v":1440,"vw":2.479552},{"c":2.48,"h":2.48,"l":2.48,"n":6,"o":2.48,"t":"2026-10-21T17:15:00Z","v":387,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":4,"o":2.48,"t":"2026-10-21T17:30:00Z","v":144,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":15,"o":2.48,"t":"2026-10-21T17:45:00Z","v":1700,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":11,"o":2.48,"t":"2026-10-21T18:00:00Z","v":224,"vw":2.48},{"c":2.49,"h":2.49,"l":2.49,"n":22,"o":2.49,"t":"2026-10-21T18:15:00Z","v":877,"vw":2.49},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-21T18:45:00Z","v":100,"vw":2.49},{"c":2.5,"h":2.5,"l":2.48,"n":46,"o":2.48,"t":"2026-10-21T19:00:00Z","v":2977,"vw":2.485721},{"c":2.49,"h":2.49,"l":2.48,"n":11,"o":2.48,"t":"2026-10-21T19:15:00Z","v":669,"vw":2.487},{"c":2.485,"h":2.49,"l":2.485,"n":10,"o":2.49,"t":"2026-10-21T19:30:00Z","v":411,"vw":2.4875},{"c":2.505,"h":2.513,"l":2.485,"n":183,"o":2.485,"t":"2026-10-21T19:45:00Z","v":21019,"vw":2.501865},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-21T20:00:00Z","v":3046,"vw":2.51},{"c":2.42,"h":2.46,"l":2.42,"n":6,"o":2.46,"t":"2026-10-22T13:30:00Z","v":2370,"vw":2.443635},{"c":2.5,"h":2.53,"l":2.49,"n":51,"o":2.49,"t":"2026-10-22T13:45:00Z","v":4341,"vw":2.505359},{"c":2.435,"h":2.4701,"l":2.435,"n":46,"o":2.47,"t":"2026-10-22T14:00:00Z","v":25240,"vw":2.456888},{"c":2.41,"h":2.44,"l":2.41,"n":84,"o":2.42,"t":"2026-10-22T14:15:00Z","v":4414,"vw":2.425357},{"c":2.4,"h":2.41,"l":2.38,"n":52,"o":2.4,"t":"2026-10-22T14:30:00Z","v":4162,"vw":2.399941},{"c":2.385,"h":2.4,"l":2.385,"n":9,"o":2.4,"t":"2026-10-22T14:45:00Z","v":1640,"vw":2.389443},{"c":2.42,"h":2.42,"l":2.4,"n":61,"o":2.4,"t":"2026-10-22T15:00:00Z","v":3628,"vw":2.410133},{"c":2.42,"h":2.46,"l":2.39,"n":49,"o":2.405,"t":"2026-10-22T15:15:00Z","v":5060,"vw":2.437903},{"c":2.42,"h":2.42,"l":2.42,"n":3,"o":2.42,"t":"2026-10-22T15:30:00Z","v":670,"vw":2.42},{"c":2.4,"h":2.41,"l":2.39,"n":27,"o":2.41,"t":"2026-10-22T15:45:00Z","v":1798,"vw":2.406272},{"c":2.42,"h":2.42,"l":2.4,"n":32,"o":2.41,"t":"2026-10-22T16:00:00Z","v":2771,"vw":2.408498},{"c":2.43,"h":2.43,"l":2.42,"n":16,"o":2.43,"t":"2026-10-22T16:15:00Z","v":1270,"vw":2.42784},{"c":2.41,"h":2.435,"l":2.4,"n":79,"o":2.42,"t":"2026-10-22T16:30:00Z","v":12134,"vw":2.418917},{"c":2.4,"h":2.4,"l":2.4,"n":106,"o":2.4,"t":"2026-10-22T16:45:00Z","v":1188,"vw":2.4},{"c":2.38,"h":2.395,"l":2.38,"n":77,"o":2.395,"t":"2026-10-22T17:00:00Z","v":10360,"vw":2.389721},{"c":2.355,"h":2.375,"l":2.355,"n":33,"o":2.375,"t":"2026-10-22T17:15:00Z","v":1936,"vw":2.361689},{"c":2.37,"h":2.37,"l":2.36,"n":12,"o":2.36,"t":"2026-10-22T17:30:00Z","v":517,"vw":2.3675},{"c":2.36,"h":2.36,"l":2.35,"n":16,"o":2.35,"t":"2026-10-22T17:45:00Z","v":1257,"vw":2.357001},{"c":2.36,"h":2.37,"l":2.34,"n":170,"o":2.35,"t":"2026-10-22T18:00:00Z","v":4775,"vw":2.361033},{"c":2.36,"h":2.36,"l":2.36,"n":6,"o":2.36,"t":"2026-10-22T18:15:00Z","v":518,"vw":2.36},{"c":2.42,"h":2.42,"l":2.35,"n":59,"o":2.35,"t":"2026-10-22T18:30:00Z","v":5677,"vw":2.378907},{"c":2.405,"h":2.445,"l":2.4,"n":167,"o":2.43,"t":"2026-10-22T18:45:00Z","v":10551,"vw":2.422774},{"c":2.4,"h":2.42,"l":2.39,"n":71,"o":2.42,"t":"2026-10-22T19:00:00Z","v":11787,"vw":2.403812},{"c":2.43,"h":2.43,"l":2.395,"n":107,"o":2.42,"t":"2026-10-22T19:15:00Z","v":4604,"vw":2.418707},{"c":2.41,"h":2.43,"l":2.4,"n":222,"o":2.43,"t":"2026-10-22T19:30:00Z","v":13568,"vw":2.414551},{"c":2.39,"h":2.44,"l":2.38,"n":813,"o":2.415,"t":"2026-10-22T19:45:00Z","v":42837,"vw":2.412467},{"c":2.41,"h":2.41,"l":2.41,"n":2,"o":2.41,"t":"2026-10-22T20:00:00Z","v":1467,"vw":2.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.13334924656295033,"strike":5.032112486780578,"iv":2.254463516461386,"gamma":0.18337244646829376,"theta":-0.007457782735751343,"vega":0.001883930003637012,"rho":0.00027348459094517295,"breakevenPct":114.33451175699287},{"delta":0.25,"premium":0.23170991009851213,"strike":5.410422731148124,"iv":2.7669425117146784,"gamma":0.1713505638949365,"theta":-0.010325182177548829,"vega":0.002008654198272081,"rho":0.00029131936914972425,"breakevenPct":134.11338760359482},{"delta":0.3,"premium":0.33007057363407394,"strike":5.788732975515669,"iv":3.279421506967971,"gamma":0.15932868132157926,"theta":-0.013192581619346312,"vega":0.00213337839290715,"rho":0.00030915414735427555,"breakevenPct":153.89226345019677},{"delta":0.35,"premium":0.42843123716963577,"strike":6.167043219883214,"iv":3.791900502221263,"gamma":0.14730679874822203,"theta":-0.0160599810611438,"vega":0.002258102587542219,"rho":0.00032698892555882685,"breakevenPct":173.67113929679874},{"delta":0.4,"premium":0.5267919007051977,"strike":6.54535346425076,"iv":4.304379497474556,"gamma":0.13528491617486477,"theta":-0.018927380502941286,"vega":0.002382826782177288,"rho":0.00034482370376337816,"breakevenPct":193.45001514340072},{"delta":0.45,"premium":0.6251525642407595,"strike":6.923663708618306,"iv":4.816858492727848,"gamma":0.12326303360150753,"theta":-0.02179477994473877,"vega":0.0025075509768123566,"rho":0.00036265848196792946,"breakevenPct":213.22889099000264},{"delta":0.5,"premium":0.7235132277763213,"strike":7.3019739529858505,"iv":5.329337487981141,"gamma":0.1112411510281503,"theta":-0.024662179386536257,"vega":0.0026322751714474256,"rho":0.00038049326017248076,"breakevenPct":233.00776683660462},{"delta":0.55,"premium":0.43001752691788653,"strike":3.1877190864735816,"iv":2.077915494204921,"gamma":0.3453594286049181,"theta":-0.009722013773130686,"vega":0.0026996646547818733,"rho":0.0007054728775498405,"breakevenPct":50.11355242288249}],"put":[{"delta":0.5,"premium":0.5153437004301685,"strike":2.657689551045133,"iv":1.231689840202647,"gamma":0.4612247062196593,"theta":-0.005268897868605104,"vega":0.002587558714423685,"rho":-0.0013709987227117143,"breakevenPct":11.10598130228363},{"delta":0.55,"premium":0.7581528707245779,"strike":2.930508843510762,"iv":1.2666203595843895,"gamma":0.4226861356654365,"theta":-0.004869067191451306,"vega":0.0023930236182708904,"rho":-0.0016588173361743919,"breakevenPct":9.860748017170799},{"delta":0.6,"premium":1.0009620410189868,"strike":3.20332813597639,"iv":1.3015508789661319,"gamma":0.38414756511121384,"theta":-0.004469236514297508,"vega":0.0021984885221180963,"rho":-0.0019466359496370686,"breakevenPct":8.615514732057974},{"delta":0.65,"premium":1.2437712113133965,"strike":3.476147428442019,"iv":1.3364813983478743,"gamma":0.34560899455699107,"theta":-0.004069405837143709,"vega":0.0020039534259653014,"rho":-0.0022344545630997464,"breakevenPct":7.370281446945143},{"delta":0.7,"premium":1.4865803816078054,"strike":3.7489667209076467,"iv":1.3714119177296165,"gamma":0.3070704240027684,"theta":-0.0036695751599899115,"vega":0.0018094183298125073,"rho":-0.0025222731765624233,"breakevenPct":6.125048161832316},{"delta":0.75,"premium":1.7293895519022149,"strike":4.0217860133732755,"iv":1.4063424371113589,"gamma":0.2685318534485456,"theta":-0.0032697444828361124,"vega":0.0016148832336597128,"rho":-0.0028100917900251007,"breakevenPct":4.879814876719487},{"delta":0.8,"premium":1.9721987221966244,"strike":4.294605305838904,"iv":1.4412729564931013,"gamma":0.22999328289432286,"theta":-0.002869913805682314,"vega":0.001420348137506918,"rho":-0.0030979104034877785,"breakevenPct":3.6345815916066577},{"delta":0.85,"premium":2.2150078924910335,"strike":4.567424598304532,"iv":1.4762034758748437,"gamma":0.1914547123401002,"theta":-0.002470083128528516,"vega":0.001225813041354124,"rho":-0.0033857290169504554,"breakevenPct":2.3893483064938295},{"delta":0.9,"premium":2.457817062785443,"strike":4.840243890770161,"iv":1.511133995256586,"gamma":0.15291614178587742,"theta":-0.0020702524513747174,"vega":0.0010312779452013295,"rho":-0.0036735476304131324,"breakevenPct":1.1441150213810012}]},"raw":{"call":[{"delta":0.2,"premium":0.13334924656295033,"strike":5.032112486780578,"iv":2.254463516461386,"gamma":0.18337244646829376,"theta":-0.007457782735751343,"vega":0.001883930003637012,"rho":0.00027348459094517295,"breakevenPct":114.33451175699287},{"delta":0.25,"premium":0.23170991009851213,"strike":5.410422731148124,"iv":2.7669425117146784,"gamma":0.1713505638949365,"theta":-0.010325182177548829,"vega":0.002008654198272081,"rho":0.00029131936914972425,"breakevenPct":134.11338760359482},{"delta":0.3,"premium":0.33007057363407394,"strike":5.788732975515669,"iv":3.279421506967971,"gamma":0.15932868132157926,"theta":-0.013192581619346312,"vega":0.00213337839290715,"rho":0.00030915414735427555,"breakevenPct":153.89226345019677},{"delta":0.35,"premium":0.42843123716963577,"strike":6.167043219883214,"iv":3.791900502221263,"gamma":0.14730679874822203,"theta":-0.0160599810611438,"vega":0.002258102587542219,"rho":0.00032698892555882685,"breakevenPct":173.67113929679874},{"delta":0.4,"premium":0.5267919007051977,"strike":6.54535346425076,"iv":4.304379497474556,"gamma":0.13528491617486477,"theta":-0.018927380502941286,"vega":0.002382826782177288,"rho":0.00034482370376337816,"breakevenPct":193.45001514340072},{"delta":0.45,"premium":0.6251525642407595,"strike":6.923663708618306,"iv":4.816858492727848,"gamma":0.12326303360150753,"theta":-0.02179477994473877,"vega":0.0025075509768123566,"rho":0.00036265848196792946,"breakevenPct":213.22889099000264},{"delta":0.5,"premium":0.7235132277763213,"strike":7.3019739529858505,"iv":5.329337487981141,"gamma":0.1112411510281503,"theta":-0.024662179386536257,"vega":0.0026322751714474256,"rho":0.00038049326017248076,"breakevenPct":233.00776683660462},{"delta":0.55,"premium":0.43001752691788653,"strike":3.1877190864735816,"iv":2.077915494204921,"gamma":0.3453594286049181,"theta":-0.009722013773130686,"vega":0.0026996646547818733,"rho":0.0007054728775498405,"breakevenPct":50.11355242288249}],"put":[{"delta":0.5,"premium":0.5153437004301685,"strike":2.657689551045133,"iv":1.231689840202647,"gamma":0.4612247062196593,"theta":-0.005268897868605104,"vega":0.002587558714423685,"rho":-0.0013709987227117143,"breakevenPct":11.10598130228363},{"delta":0.55,"premium":0.7581528707245779,"strike":2.930508843510762,"iv":1.2666203595843895,"gamma":0.4226861356654365,"theta":-0.004869067191451306,"vega":0.0023930236182708904,"rho":-0.0016588173361743919,"breakevenPct":9.860748017170799},{"delta":0.6,"premium":1.0009620410189868,"strike":3.20332813597639,"iv":1.3015508789661319,"gamma":0.38414756511121384,"theta":-0.004469236514297508,"vega":0.0021984885221180963,"rho":-0.0019466359496370686,"breakevenPct":8.615514732057974},{"delta":0.65,"premium":1.2437712113133965,"strike":3.476147428442019,"iv":1.3364813983478743,"gamma":0.34560899455699107,"theta":-0.004069405837143709,"vega":0.0020039534259653014,"rho":-0.0022344545630997464,"breakevenPct":7.370281446945143},{"delta":0.7,"premium":1.4865803816078054,"strike":3.7489667209076467,"iv":1.3714119177296165,"gamma":0.3070704240027684,"theta":-0.0036695751599899115,"vega":0.0018094183298125073,"rho":-0.0025222731765624233,"breakevenPct":6.125048161832316},{"delta":0.75,"premium":1.7293895519022149,"strike":4.0217860133732755,"iv":1.4063424371113589,"gamma":0.2685318534485456,"theta":-0.0032697444828361124,"vega":0.0016148832336597128,"rho":-0.0028100917900251007,"breakevenPct":4.879814876719487},{"delta":0.8,"premium":1.9721987221966244,"strike":4.294605305838904,"iv":1.4412729564931013,"gamma":0.22999328289432286,"theta":-0.002869913805682314,"vega":0.001420348137506918,"rho":-0.0030979104034877785,"breakevenPct":3.6345815916066577},{"delta":0.85,"premium":2.2150078924910335,"strike":4.567424598304532,"iv":1.4762034758748437,"gamma":0.1914547123401002,"theta":-0.002470083128528516,"vega":0.001225813041354124,"rho":-0.0033857290169504554,"breakevenPct":2.3893483064938295},{"delta":0.9,"premium":2.457817062785443,"strike":4.840243890770161,"iv":1.511133995256586,"gamma":0.15291614178587742,"theta":-0.0020702524513747174,"vega":0.0010312779452013295,"rho":-0.0036735476304131324,"breakevenPct":1.1441150213810012}]}},"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"}}