{"symbol":"CDXS","url":"https://intraalpha.com/companies/CDXS","capturedAt":"2026-10-22T16:37:50.794Z","state":"ready","quote":{"symbol":"CDXS","last_price":1.305,"prev_close":1.29,"regular_close":1.305,"change":0.015,"change_pct":1.1628,"regular_change":0.015,"regular_change_pct":1.1628,"extended_change":0,"extended_change_pct":0,"bid":1.3,"ask":1.31,"bid_size":2700,"ask_size":1500,"volume":291810,"vwap":1.306343,"open":1.29,"high":1.325,"low":1.29,"close":1.305,"trade_count":1630,"last_trade_at":"2026-10-22T16:35:18.056687551Z","last_quote_at":"2026-10-22T16:35:18.057578525Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:37:47.33162156-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CDXS","fetched_at":"2026-10-22T16:37:50.314192+00:00","name":"Codexis Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Codexis, Inc. discovers, develops and sells biocatalysts. The company is headquartered in Redwood City, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":141262000,"ebitda":-19047000,"pe_ratio":null,"peg_ratio":13.53,"book_value":0.361,"dividend_per_share":null,"dividend_yield":null,"eps":-0.33,"revenue_ttm":77679000,"gross_profit_ttm":18852000,"profit_margin":-0.396,"operating_margin_ttm":-0.753,"return_on_assets_ttm":-0.117,"return_on_equity_ttm":-0.694,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.027,"analyst_target_price":6.14,"analyst_number":1,"beta":2.554,"fifty_two_week_high":2.98,"fifty_two_week_low":0.958,"fifty_day_ma":1.445,"two_hundred_day_ma":1.833,"shares_outstanding":109506000,"forward_pe":149.25,"price_to_sales":1.819,"price_to_book":4.635,"ev_to_revenue":2.194,"ev_to_ebitda":-10.67},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:37:50.314192+00:00"},"optionObservedAt":"2026-10-22T16:35:15.987Z","bars":[{"c":1.28,"h":1.28,"l":1.28,"n":2,"o":1.28,"t":"2026-10-15T08:00:00Z","v":720,"vw":1.28},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-15T09:10:00Z","v":900,"vw":1.28},{"c":1.2835,"h":1.2835,"l":1.2835,"n":1,"o":1.2835,"t":"2026-10-15T12:50:00Z","v":1000,"vw":1.2835},{"c":1.265,"h":1.29,"l":1.264,"n":114,"o":1.29,"t":"2026-10-15T13:30:00Z","v":25640,"vw":1.278049},{"c":1.275,"h":1.275,"l":1.265,"n":129,"o":1.2692,"t":"2026-10-15T13:35:00Z","v":44116,"vw":1.270818},{"c":1.2994,"h":1.2994,"l":1.2725,"n":36,"o":1.2725,"t":"2026-10-15T13:40:00Z","v":20699,"vw":1.28032},{"c":1.31,"h":1.31,"l":1.3,"n":35,"o":1.3,"t":"2026-10-15T13:45:00Z","v":7263,"vw":1.304482},{"c":1.315,"h":1.315,"l":1.305,"n":130,"o":1.315,"t":"2026-10-15T13:50:00Z","v":19978,"vw":1.312644},{"c":1.31,"h":1.325,"l":1.31,"n":111,"o":1.315,"t":"2026-10-15T13:55:00Z","v":25068,"vw":1.316856},{"c":1.3188,"h":1.32,"l":1.31,"n":40,"o":1.31,"t":"2026-10-15T14:00:00Z","v":8058,"vw":1.313624},{"c":1.35,"h":1.35,"l":1.32,"n":87,"o":1.32,"t":"2026-10-15T14:05:00Z","v":37845,"vw":1.325845},{"c":1.345,"h":1.35,"l":1.345,"n":28,"o":1.35,"t":"2026-10-15T14:10:00Z","v":1384,"vw":1.34625},{"c":1.35,"h":1.35,"l":1.345,"n":26,"o":1.35,"t":"2026-10-15T14:15:00Z","v":3165,"vw":1.346284},{"c":1.345,"h":1.35,"l":1.34,"n":168,"o":1.3499,"t":"2026-10-15T14:20:00Z","v":42540,"vw":1.343978},{"c":1.3299,"h":1.33,"l":1.325,"n":30,"o":1.33,"t":"2026-10-15T14:25:00Z","v":6568,"vw":1.329681},{"c":1.325,"h":1.325,"l":1.32,"n":24,"o":1.32,"t":"2026-10-15T14:30:00Z","v":1972,"vw":1.324622},{"c":1.325,"h":1.33,"l":1.325,"n":9,"o":1.325,"t":"2026-10-15T14:35:00Z","v":3542,"vw":1.325143},{"c":1.305,"h":1.325,"l":1.305,"n":103,"o":1.325,"t":"2026-10-15T14:40:00Z","v":18553,"vw":1.315721},{"c":1.31,"h":1.31,"l":1.305,"n":12,"o":1.31,"t":"2026-10-15T14:45:00Z","v":915,"vw":1.30775},{"c":1.315,"h":1.315,"l":1.31,"n":41,"o":1.31,"t":"2026-10-15T14:50:00Z","v":7304,"vw":1.31036},{"c":1.315,"h":1.33,"l":1.315,"n":89,"o":1.32,"t":"2026-10-15T14:55:00Z","v":22299,"vw":1.320552},{"c":1.325,"h":1.325,"l":1.32,"n":22,"o":1.32,"t":"2026-10-15T15:00:00Z","v":5296,"vw":1.320194},{"c":1.315,"h":1.325,"l":1.315,"n":54,"o":1.325,"t":"2026-10-15T15:05:00Z","v":10509,"vw":1.320405},{"c":1.315,"h":1.315,"l":1.315,"n":6,"o":1.315,"t":"2026-10-15T15:10:00Z","v":550,"vw":1.315},{"c":1.32,"h":1.32,"l":1.315,"n":19,"o":1.315,"t":"2026-10-15T15:15:00Z","v":2373,"vw":1.315994},{"c":1.315,"h":1.32,"l":1.315,"n":9,"o":1.32,"t":"2026-10-15T15:20:00Z","v":1015,"vw":1.316471},{"c":1.32,"h":1.32,"l":1.31,"n":31,"o":1.31,"t":"2026-10-15T15:30:00Z","v":6475,"vw":1.314063},{"c":1.32,"h":1.32,"l":1.315,"n":11,"o":1.32,"t":"2026-10-15T15:40:00Z","v":1853,"vw":1.316445},{"c":1.315,"h":1.32,"l":1.315,"n":13,"o":1.32,"t":"2026-10-15T15:45:00Z","v":890,"vw":1.318439},{"c":1.32,"h":1.32,"l":1.315,"n":6,"o":1.315,"t":"2026-10-15T15:50:00Z","v":282,"vw":1.317358},{"c":1.32,"h":1.32,"l":1.32,"n":8,"o":1.32,"t":"2026-10-15T15:55:00Z","v":785,"vw":1.32},{"c":1.32,"h":1.32,"l":1.32,"n":14,"o":1.32,"t":"2026-10-15T16:00:00Z","v":693,"vw":1.32},{"c":1.32,"h":1.32,"l":1.315,"n":12,"o":1.315,"t":"2026-10-15T16:05:00Z","v":861,"vw":1.319167},{"c":1.3197,"h":1.3197,"l":1.3197,"n":5,"o":1.3197,"t":"2026-10-15T16:10:00Z","v":955,"vw":1.3197},{"c":1.32,"h":1.32,"l":1.315,"n":18,"o":1.32,"t":"2026-10-15T16:15:00Z","v":1986,"vw":1.317609},{"c":1.315,"h":1.32,"l":1.315,"n":13,"o":1.32,"t":"2026-10-15T16:20:00Z","v":2878,"vw":1.315926},{"c":1.32,"h":1.32,"l":1.315,"n":12,"o":1.315,"t":"2026-10-15T16:25:00Z","v":1768,"vw":1.317407},{"c":1.32,"h":1.32,"l":1.32,"n":2,"o":1.32,"t":"2026-10-15T16:30:00Z","v":101,"vw":1.32},{"c":1.33,"h":1.33,"l":1.32,"n":50,"o":1.32,"t":"2026-10-15T16:35:00Z","v":29545,"vw":1.324147},{"c":1.33,"h":1.33,"l":1.325,"n":8,"o":1.33,"t":"2026-10-15T16:40:00Z","v":1992,"vw":1.327576},{"c":1.325,"h":1.33,"l":1.325,"n":10,"o":1.325,"t":"2026-10-15T16:45:00Z","v":1092,"vw":1.326012},{"c":1.33,"h":1.33,"l":1.33,"n":5,"o":1.33,"t":"2026-10-15T16:50:00Z","v":333,"vw":1.33},{"c":1.335,"h":1.34,"l":1.325,"n":67,"o":1.325,"t":"2026-10-15T16:55:00Z","v":13926,"vw":1.330065},{"c":1.335,"h":1.335,"l":1.335,"n":4,"o":1.335,"t":"2026-10-15T17:00:00Z","v":401,"vw":1.335},{"c":1.34,"h":1.34,"l":1.34,"n":5,"o":1.34,"t":"2026-10-15T17:05:00Z","v":400,"vw":1.34},{"c":1.33,"h":1.335,"l":1.325,"n":77,"o":1.335,"t":"2026-10-15T17:10:00Z","v":16519,"vw":1.330835},{"c":1.325,"h":1.325,"l":1.325,"n":8,"o":1.325,"t":"2026-10-15T17:15:00Z","v":3469,"vw":1.325},{"c":1.33,"h":1.33,"l":1.33,"n":3,"o":1.33,"t":"2026-10-15T17:20:00Z","v":109,"vw":1.33},{"c":1.33,"h":1.33,"l":1.33,"n":12,"o":1.33,"t":"2026-10-15T17:30:00Z","v":1461,"vw":1.33},{"c":1.3283,"h":1.33,"l":1.325,"n":18,"o":1.33,"t":"2026-10-15T17:35:00Z","v":1294,"vw":1.328354},{"c":1.33,"h":1.33,"l":1.325,"n":24,"o":1.3267,"t":"2026-10-15T17:40:00Z","v":5702,"vw":1.326163},{"c":1.325,"h":1.325,"l":1.3207,"n":10,"o":1.3207,"t":"2026-10-15T17:45:00Z","v":3986,"vw":1.321561},{"c":1.33,"h":1.33,"l":1.325,"n":12,"o":1.325,"t":"2026-10-15T17:50:00Z","v":585,"vw":1.327613},{"c":1.325,"h":1.325,"l":1.325,"n":2,"o":1.325,"t":"2026-10-15T17:55:00Z","v":106,"vw":1.325},{"c":1.335,"h":1.34,"l":1.33,"n":41,"o":1.33,"t":"2026-10-15T18:00:00Z","v":18777,"vw":1.331189},{"c":1.335,"h":1.34,"l":1.335,"n":33,"o":1.335,"t":"2026-10-15T18:05:00Z","v":3162,"vw":1.337014},{"c":1.34,"h":1.34,"l":1.335,"n":8,"o":1.335,"t":"2026-10-15T18:10:00Z","v":1051,"vw":1.335964},{"c":1.334,"h":1.34,"l":1.33,"n":48,"o":1.34,"t":"2026-10-15T18:15:00Z","v":20929,"vw":1.333211},{"c":1.335,"h":1.34,"l":1.335,"n":10,"o":1.335,"t":"2026-10-15T18:20:00Z","v":694,"vw":1.335859},{"c":1.335,"h":1.3375,"l":1.3301,"n":13,"o":1.3301,"t":"2026-10-15T18:25:00Z","v":3108,"vw":1.331349},{"c":1.34,"h":1.34,"l":1.335,"n":16,"o":1.335,"t":"2026-10-15T18:30:00Z","v":1543,"vw":1.338177},{"c":1.34,"h":1.34,"l":1.335,"n":15,"o":1.335,"t":"2026-10-15T18:35:00Z","v":981,"vw":1.338333},{"c":1.335,"h":1.335,"l":1.335,"n":3,"o":1.335,"t":"2026-10-15T18:40:00Z","v":460,"vw":1.335},{"c":1.335,"h":1.34,"l":1.335,"n":19,"o":1.335,"t":"2026-10-15T18:45:00Z","v":2028,"vw":1.338699},{"c":1.335,"h":1.34,"l":1.335,"n":5,"o":1.34,"t":"2026-10-15T18:50:00Z","v":456,"vw":1.336309},{"c":1.345,"h":1.35,"l":1.335,"n":49,"o":1.335,"t":"2026-10-15T18:55:00Z","v":19038,"vw":1.340457},{"c":1.335,"h":1.35,"l":1.335,"n":94,"o":1.345,"t":"2026-10-15T19:00:00Z","v":17946,"vw":1.339858},{"c":1.34,"h":1.34,"l":1.335,"n":14,"o":1.335,"t":"2026-10-15T19:05:00Z","v":1539,"vw":1.335736},{"c":1.34,"h":1.34,"l":1.335,"n":37,"o":1.34,"t":"2026-10-15T19:10:00Z","v":6761,"vw":1.338868},{"c":1.334,"h":1.34,"l":1.334,"n":17,"o":1.335,"t":"2026-10-15T19:15:00Z","v":1274,"vw":1.336758},{"c":1.335,"h":1.34,"l":1.335,"n":31,"o":1.335,"t":"2026-10-15T19:20:00Z","v":2252,"vw":1.338601},{"c":1.34,"h":1.34,"l":1.335,"n":34,"o":1.34,"t":"2026-10-15T19:25:00Z","v":1564,"vw":1.337289},{"c":1.345,"h":1.345,"l":1.335,"n":70,"o":1.34,"t":"2026-10-15T19:30:00Z","v":9155,"vw":1.339368},{"c":1.344,"h":1.35,"l":1.344,"n":26,"o":1.345,"t":"2026-10-15T19:35:00Z","v":1620,"vw":1.345267},{"c":1.345,"h":1.35,"l":1.345,"n":25,"o":1.35,"t":"2026-10-15T19:40:00Z","v":2008,"vw":1.349166},{"c":1.35,"h":1.35,"l":1.345,"n":69,"o":1.35,"t":"2026-10-15T19:45:00Z","v":4147,"vw":1.346818},{"c":1.345,"h":1.35,"l":1.34,"n":157,"o":1.345,"t":"2026-10-15T19:50:00Z","v":17662,"vw":1.346809},{"c":1.355,"h":1.36,"l":1.345,"n":463,"o":1.35,"t":"2026-10-15T19:55:00Z","v":31169,"vw":1.354203},{"c":1.36,"h":1.36,"l":1.36,"n":7,"o":1.36,"t":"2026-10-15T20:00:00Z","v":72196,"vw":1.36},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-15T21:55:00Z","v":7971,"vw":1.35},{"c":1.345,"h":1.36,"l":1.344,"n":42,"o":1.36,"t":"2026-10-16T13:30:00Z","v":20489,"vw":1.355109},{"c":1.345,"h":1.345,"l":1.34,"n":30,"o":1.345,"t":"2026-10-16T13:35:00Z","v":4368,"vw":1.343015},{"c":1.345,"h":1.345,"l":1.34,"n":5,"o":1.345,"t":"2026-10-16T13:40:00Z","v":512,"vw":1.344023},{"c":1.34,"h":1.345,"l":1.34,"n":93,"o":1.345,"t":"2026-10-16T13:45:00Z","v":18902,"vw":1.343397},{"c":1.335,"h":1.335,"l":1.335,"n":25,"o":1.335,"t":"2026-10-16T13:50:00Z","v":2587,"vw":1.335},{"c":1.335,"h":1.335,"l":1.335,"n":12,"o":1.335,"t":"2026-10-16T13:55:00Z","v":1290,"vw":1.335},{"c":1.335,"h":1.335,"l":1.331,"n":44,"o":1.335,"t":"2026-10-16T14:00:00Z","v":12372,"vw":1.333326},{"c":1.325,"h":1.335,"l":1.325,"n":45,"o":1.335,"t":"2026-10-16T14:05:00Z","v":10066,"vw":1.332254},{"c":1.325,"h":1.325,"l":1.32,"n":17,"o":1.325,"t":"2026-10-16T14:10:00Z","v":1627,"vw":1.32466},{"c":1.325,"h":1.325,"l":1.32,"n":25,"o":1.32,"t":"2026-10-16T14:15:00Z","v":1820,"vw":1.323966},{"c":1.325,"h":1.3299,"l":1.325,"n":11,"o":1.325,"t":"2026-10-16T14:20:00Z","v":5788,"vw":1.329316},{"c":1.325,"h":1.325,"l":1.32,"n":9,"o":1.325,"t":"2026-10-16T14:25:00Z","v":1420,"vw":1.324616},{"c":1.32,"h":1.32,"l":1.32,"n":25,"o":1.32,"t":"2026-10-16T14:30:00Z","v":1430,"vw":1.32},{"c":1.325,"h":1.325,"l":1.32,"n":16,"o":1.325,"t":"2026-10-16T14:35:00Z","v":1566,"vw":1.323333},{"c":1.325,"h":1.325,"l":1.32,"n":19,"o":1.32,"t":"2026-10-16T14:40:00Z","v":1774,"vw":1.323989},{"c":1.32,"h":1.325,"l":1.32,"n":11,"o":1.32,"t":"2026-10-16T14:45:00Z","v":1034,"vw":1.322222},{"c":1.32,"h":1.325,"l":1.32,"n":22,"o":1.32,"t":"2026-10-16T14:50:00Z","v":5449,"vw":1.323248},{"c":1.325,"h":1.325,"l":1.32,"n":24,"o":1.325,"t":"2026-10-16T14:55:00Z","v":2554,"vw":1.32266},{"c":1.32,"h":1.325,"l":1.32,"n":26,"o":1.32,"t":"2026-10-16T15:00:00Z","v":5105,"vw":1.321469},{"c":1.315,"h":1.325,"l":1.31,"n":47,"o":1.32,"t":"2026-10-16T15:05:00Z","v":12159,"vw":1.319034},{"c":1.315,"h":1.315,"l":1.315,"n":7,"o":1.315,"t":"2026-10-16T15:10:00Z","v":538,"vw":1.315},{"c":1.315,"h":1.315,"l":1.31,"n":7,"o":1.315,"t":"2026-10-16T15:15:00Z","v":717,"vw":1.312845},{"c":1.3,"h":1.315,"l":1.3,"n":38,"o":1.315,"t":"2026-10-16T15:20:00Z","v":8360,"vw":1.309088},{"c":1.305,"h":1.305,"l":1.3,"n":10,"o":1.3,"t":"2026-10-16T15:25:00Z","v":1050,"vw":1.301973},{"c":1.305,"h":1.305,"l":1.305,"n":30,"o":1.305,"t":"2026-10-16T15:30:00Z","v":3985,"vw":1.305},{"c":1.3,"h":1.305,"l":1.3,"n":9,"o":1.305,"t":"2026-10-16T15:35:00Z","v":651,"vw":1.30339},{"c":1.3,"h":1.3076,"l":1.3,"n":12,"o":1.3,"t":"2026-10-16T15:40:00Z","v":3863,"vw":1.306813},{"c":1.3,"h":1.3,"l":1.3,"n":10,"o":1.3,"t":"2026-10-16T15:45:00Z","v":894,"vw":1.3},{"c":1.295,"h":1.3,"l":1.29,"n":38,"o":1.3,"t":"2026-10-16T15:50:00Z","v":4759,"vw":1.29777},{"c":1.29,"h":1.295,"l":1.29,"n":20,"o":1.29,"t":"2026-10-16T15:55:00Z","v":6226,"vw":1.294591},{"c":1.29,"h":1.315,"l":1.29,"n":170,"o":1.295,"t":"2026-10-16T16:00:00Z","v":66925,"vw":1.300384},{"c":1.2999,"h":1.2999,"l":1.29,"n":42,"o":1.295,"t":"2026-10-16T16:05:00Z","v":6697,"vw":1.296401},{"c":1.29,"h":1.29,"l":1.29,"n":17,"o":1.29,"t":"2026-10-16T16:10:00Z","v":921,"vw":1.29},{"c":1.29,"h":1.295,"l":1.29,"n":24,"o":1.29,"t":"2026-10-16T16:15:00Z","v":2081,"vw":1.2935},{"c":1.285,"h":1.295,"l":1.285,"n":37,"o":1.29,"t":"2026-10-16T16:20:00Z","v":10110,"vw":1.289336},{"c":1.275,"h":1.285,"l":1.275,"n":26,"o":1.285,"t":"2026-10-16T16:25:00Z","v":7464,"vw":1.277743},{"c":1.265,"h":1.27,"l":1.265,"n":23,"o":1.27,"t":"2026-10-16T16:30:00Z","v":4866,"vw":1.265833},{"c":1.26,"h":1.2695,"l":1.26,"n":18,"o":1.2695,"t":"2026-10-16T16:35:00Z","v":3931,"vw":1.261992},{"c":1.26,"h":1.26,"l":1.26,"n":9,"o":1.26,"t":"2026-10-16T16:40:00Z","v":824,"vw":1.26},{"c":1.255,"h":1.265,"l":1.255,"n":90,"o":1.265,"t":"2026-10-16T16:45:00Z","v":22891,"vw":1.258429},{"c":1.255,"h":1.255,"l":1.25,"n":14,"o":1.255,"t":"2026-10-16T16:50:00Z","v":11074,"vw":1.250448},{"c":1.255,"h":1.26,"l":1.255,"n":7,"o":1.255,"t":"2026-10-16T16:55:00Z","v":628,"vw":1.255845},{"c":1.255,"h":1.26,"l":1.25,"n":13,"o":1.255,"t":"2026-10-16T17:00:00Z","v":3021,"vw":1.257514},{"c":1.255,"h":1.26,"l":1.255,"n":19,"o":1.255,"t":"2026-10-16T17:05:00Z","v":4148,"vw":1.257553},{"c":1.265,"h":1.27,"l":1.2599,"n":90,"o":1.2599,"t":"2026-10-16T17:10:00Z","v":18874,"vw":1.260791},{"c":1.265,"h":1.27,"l":1.265,"n":33,"o":1.265,"t":"2026-10-16T17:15:00Z","v":13885,"vw":1.26541},{"c":1.26,"h":1.265,"l":1.26,"n":25,"o":1.265,"t":"2026-10-16T17:20:00Z","v":1702,"vw":1.263799},{"c":1.265,"h":1.265,"l":1.26,"n":15,"o":1.265,"t":"2026-10-16T17:25:00Z","v":1301,"vw":1.2635},{"c":1.265,"h":1.265,"l":1.26,"n":26,"o":1.26,"t":"2026-10-16T17:30:00Z","v":1594,"vw":1.263182},{"c":1.26,"h":1.265,"l":1.26,"n":21,"o":1.26,"t":"2026-10-16T17:35:00Z","v":3111,"vw":1.263278},{"c":1.26,"h":1.27,"l":1.26,"n":66,"o":1.26,"t":"2026-10-16T17:40:00Z","v":34843,"vw":1.264999},{"c":1.26,"h":1.265,"l":1.26,"n":21,"o":1.26,"t":"2026-10-16T17:45:00Z","v":5531,"vw":1.260933},{"c":1.245,"h":1.265,"l":1.24,"n":126,"o":1.26,"t":"2026-10-16T17:50:00Z","v":77305,"vw":1.250299},{"c":1.24,"h":1.245,"l":1.24,"n":26,"o":1.245,"t":"2026-10-16T17:55:00Z","v":7194,"vw":1.243979},{"c":1.24,"h":1.25,"l":1.24,"n":30,"o":1.245,"t":"2026-10-16T18:00:00Z","v":6047,"vw":1.244354},{"c":1.24,"h":1.245,"l":1.24,"n":31,"o":1.245,"t":"2026-10-16T18:05:00Z","v":3796,"vw":1.244277},{"c":1.24,"h":1.245,"l":1.24,"n":13,"o":1.245,"t":"2026-10-16T18:10:00Z","v":2974,"vw":1.24431},{"c":1.245,"h":1.25,"l":1.24,"n":19,"o":1.2495,"t":"2026-10-16T18:15:00Z","v":2604,"vw":1.246102},{"c":1.245,"h":1.25,"l":1.24,"n":25,"o":1.25,"t":"2026-10-16T18:20:00Z","v":3560,"vw":1.245947},{"c":1.24,"h":1.25,"l":1.24,"n":22,"o":1.245,"t":"2026-10-16T18:25:00Z","v":3799,"vw":1.244054},{"c":1.25,"h":1.255,"l":1.245,"n":82,"o":1.245,"t":"2026-10-16T18:30:00Z","v":28732,"vw":1.251584},{"c":1.245,"h":1.25,"l":1.244,"n":10,"o":1.245,"t":"2026-10-16T18:35:00Z","v":4953,"vw":1.247523},{"c":1.25,"h":1.25,"l":1.24,"n":16,"o":1.245,"t":"2026-10-16T18:40:00Z","v":1424,"vw":1.245},{"c":1.245,"h":1.25,"l":1.24,"n":15,"o":1.245,"t":"2026-10-16T18:45:00Z","v":1278,"vw":1.244545},{"c":1.245,"h":1.25,"l":1.24,"n":16,"o":1.25,"t":"2026-10-16T18:50:00Z","v":1466,"vw":1.245769},{"c":1.245,"h":1.25,"l":1.245,"n":24,"o":1.245,"t":"2026-10-16T18:55:00Z","v":1943,"vw":1.245313},{"c":1.245,"h":1.25,"l":1.24,"n":78,"o":1.25,"t":"2026-10-16T19:00:00Z","v":35229,"vw":1.249245},{"c":1.2383,"h":1.245,"l":1.235,"n":111,"o":1.245,"t":"2026-10-16T19:05:00Z","v":27397,"vw":1.241397},{"c":1.25,"h":1.25,"l":1.24,"n":80,"o":1.24,"t":"2026-10-16T19:10:00Z","v":20784,"vw":1.240808},{"c":1.24,"h":1.25,"l":1.24,"n":28,"o":1.25,"t":"2026-10-16T19:15:00Z","v":2898,"vw":1.244167},{"c":1.24,"h":1.2455,"l":1.24,"n":39,"o":1.24,"t":"2026-10-16T19:20:00Z","v":4218,"vw":1.243089},{"c":1.245,"h":1.245,"l":1.24,"n":38,"o":1.245,"t":"2026-10-16T19:25:00Z","v":3139,"vw":1.244107},{"c":1.245,"h":1.2488,"l":1.24,"n":39,"o":1.24,"t":"2026-10-16T19:30:00Z","v":9399,"vw":1.244609},{"c":1.24,"h":1.2454,"l":1.24,"n":38,"o":1.24,"t":"2026-10-16T19:35:00Z","v":8493,"vw":1.243492},{"c":1.235,"h":1.2488,"l":1.22,"n":191,"o":1.245,"t":"2026-10-16T19:40:00Z","v":93270,"vw":1.227929},{"c":1.234,"h":1.2385,"l":1.23,"n":26,"o":1.235,"t":"2026-10-16T19:45:00Z","v":5602,"vw":1.233477},{"c":1.245,"h":1.245,"l":1.23,"n":189,"o":1.23,"t":"2026-10-16T19:50:00Z","v":57119,"vw":1.236828},{"c":1.235,"h":1.25,"l":1.225,"n":477,"o":1.245,"t":"2026-10-16T19:55:00Z","v":109594,"vw":1.240836},{"c":1.235,"h":1.24,"l":1.235,"n":18,"o":1.24,"t":"2026-10-16T20:00:00Z","v":79910,"vw":1.239982},{"c":1.246,"h":1.246,"l":1.246,"n":1,"o":1.246,"t":"2026-10-16T20:45:00Z","v":500,"vw":1.246},{"c":1.25,"h":1.26,"l":1.25,"n":5,"o":1.26,"t":"2026-10-19T08:00:00Z","v":1500,"vw":1.256521},{"c":1.255,"h":1.27,"l":1.245,"n":221,"o":1.25,"t":"2026-10-19T13:30:00Z","v":47935,"vw":1.257},{"c":1.255,"h":1.26,"l":1.25,"n":40,"o":1.25,"t":"2026-10-19T13:35:00Z","v":3910,"vw":1.255208},{"c":1.255,"h":1.2599,"l":1.25,"n":36,"o":1.255,"t":"2026-10-19T13:40:00Z","v":14562,"vw":1.254917},{"c":1.235,"h":1.255,"l":1.235,"n":66,"o":1.255,"t":"2026-10-19T13:45:00Z","v":13261,"vw":1.24162},{"c":1.235,"h":1.235,"l":1.23,"n":58,"o":1.235,"t":"2026-10-19T13:50:00Z","v":106916,"vw":1.230216},{"c":1.235,"h":1.24,"l":1.235,"n":15,"o":1.24,"t":"2026-10-19T13:55:00Z","v":4641,"vw":1.235326},{"c":1.235,"h":1.24,"l":1.235,"n":38,"o":1.24,"t":"2026-10-19T14:00:00Z","v":2914,"vw":1.236326},{"c":1.235,"h":1.24,"l":1.235,"n":39,"o":1.235,"t":"2026-10-19T14:05:00Z","v":2103,"vw":1.235833},{"c":1.245,"h":1.245,"l":1.235,"n":100,"o":1.235,"t":"2026-10-19T14:10:00Z","v":18336,"vw":1.238966},{"c":1.235,"h":1.245,"l":1.23,"n":94,"o":1.245,"t":"2026-10-19T14:15:00Z","v":23050,"vw":1.236367},{"c":1.235,"h":1.24,"l":1.23,"n":41,"o":1.235,"t":"2026-10-19T14:20:00Z","v":27974,"vw":1.231284},{"c":1.24,"h":1.24,"l":1.235,"n":16,"o":1.235,"t":"2026-10-19T14:25:00Z","v":3007,"vw":1.237322},{"c":1.235,"h":1.24,"l":1.235,"n":27,"o":1.2388,"t":"2026-10-19T14:30:00Z","v":2542,"vw":1.236415},{"c":1.2399,"h":1.24,"l":1.235,"n":18,"o":1.235,"t":"2026-10-19T14:35:00Z","v":1579,"vw":1.236422},{"c":1.245,"h":1.25,"l":1.225,"n":234,"o":1.235,"t":"2026-10-19T14:40:00Z","v":125096,"vw":1.24157},{"c":1.245,"h":1.245,"l":1.245,"n":19,"o":1.245,"t":"2026-10-19T14:45:00Z","v":1720,"vw":1.245},{"c":1.255,"h":1.255,"l":1.245,"n":138,"o":1.245,"t":"2026-10-19T14:50:00Z","v":18949,"vw":1.248567},{"c":1.255,"h":1.27,"l":1.255,"n":160,"o":1.255,"t":"2026-10-19T14:55:00Z","v":34655,"vw":1.263653},{"c":1.265,"h":1.27,"l":1.255,"n":51,"o":1.255,"t":"2026-10-19T15:00:00Z","v":13581,"vw":1.260495},{"c":1.265,"h":1.265,"l":1.265,"n":5,"o":1.265,"t":"2026-10-19T15:05:00Z","v":801,"vw":1.265},{"c":1.265,"h":1.27,"l":1.265,"n":21,"o":1.265,"t":"2026-10-19T15:10:00Z","v":2605,"vw":1.266416},{"c":1.265,"h":1.27,"l":1.264,"n":21,"o":1.2689,"t":"2026-10-19T15:15:00Z","v":2079,"vw":1.267523},{"c":1.275,"h":1.275,"l":1.2661,"n":88,"o":1.27,"t":"2026-10-19T15:20:00Z","v":13763,"vw":1.273038},{"c":1.275,"h":1.285,"l":1.275,"n":123,"o":1.275,"t":"2026-10-19T15:25:00Z","v":19381,"vw":1.280792},{"c":1.275,"h":1.28,"l":1.275,"n":4,"o":1.28,"t":"2026-10-19T15:30:00Z","v":6567,"vw":1.2751},{"c":1.28,"h":1.28,"l":1.28,"n":16,"o":1.28,"t":"2026-10-19T15:35:00Z","v":1178,"vw":1.28},{"c":1.28,"h":1.28,"l":1.275,"n":13,"o":1.275,"t":"2026-10-19T15:40:00Z","v":1300,"vw":1.276818},{"c":1.295,"h":1.295,"l":1.28,"n":118,"o":1.28,"t":"2026-10-19T15:45:00Z","v":21855,"vw":1.285246},{"c":1.315,"h":1.315,"l":1.29,"n":139,"o":1.3,"t":"2026-10-19T15:50:00Z","v":48855,"vw":1.302731},{"c":1.335,"h":1.355,"l":1.32,"n":211,"o":1.32,"t":"2026-10-19T15:55:00Z","v":54487,"vw":1.341351},{"c":1.335,"h":1.34,"l":1.33,"n":32,"o":1.335,"t":"2026-10-19T16:00:00Z","v":5260,"vw":1.336043},{"c":1.335,"h":1.335,"l":1.325,"n":84,"o":1.335,"t":"2026-10-19T16:05:00Z","v":18875,"vw":1.330054},{"c":1.35,"h":1.35,"l":1.3313,"n":60,"o":1.3313,"t":"2026-10-19T16:10:00Z","v":8592,"vw":1.341624},{"c":1.345,"h":1.35,"l":1.345,"n":17,"o":1.35,"t":"2026-10-19T16:15:00Z","v":4526,"vw":1.347954},{"c":1.345,"h":1.35,"l":1.3408,"n":33,"o":1.345,"t":"2026-10-19T16:20:00Z","v":10326,"vw":1.343079},{"c":1.345,"h":1.35,"l":1.345,"n":92,"o":1.345,"t":"2026-10-19T16:25:00Z","v":13852,"vw":1.34917},{"c":1.35,"h":1.35,"l":1.3492,"n":17,"o":1.35,"t":"2026-10-19T16:30:00Z","v":3453,"vw":1.349347},{"c":1.35,"h":1.35,"l":1.345,"n":23,"o":1.35,"t":"2026-10-19T16:35:00Z","v":1267,"vw":1.349275},{"c":1.355,"h":1.355,"l":1.345,"n":46,"o":1.345,"t":"2026-10-19T16:40:00Z","v":16093,"vw":1.349556},{"c":1.355,"h":1.36,"l":1.3501,"n":88,"o":1.355,"t":"2026-10-19T16:45:00Z","v":23108,"vw":1.354773},{"c":1.349,"h":1.3501,"l":1.345,"n":47,"o":1.3501,"t":"2026-10-19T16:50:00Z","v":29118,"vw":1.349602},{"c":1.35,"h":1.35,"l":1.345,"n":5,"o":1.345,"t":"2026-10-19T16:55:00Z","v":224,"vw":1.3475},{"c":1.345,"h":1.35,"l":1.345,"n":12,"o":1.35,"t":"2026-10-19T17:00:00Z","v":1621,"vw":1.346577},{"c":1.345,"h":1.35,"l":1.34,"n":28,"o":1.345,"t":"2026-10-19T17:05:00Z","v":5098,"vw":1.344802},{"c":1.35,"h":1.35,"l":1.345,"n":11,"o":1.345,"t":"2026-10-19T17:10:00Z","v":1044,"vw":1.3475},{"c":1.345,"h":1.35,"l":1.345,"n":28,"o":1.35,"t":"2026-10-19T17:15:00Z","v":4285,"vw":1.346133},{"c":1.345,"h":1.345,"l":1.345,"n":9,"o":1.345,"t":"2026-10-19T17:20:00Z","v":405,"vw":1.345},{"c":1.34,"h":1.345,"l":1.34,"n":29,"o":1.345,"t":"2026-10-19T17:25:00Z","v":12516,"vw":1.340554},{"c":1.345,"h":1.35,"l":1.34,"n":16,"o":1.35,"t":"2026-10-19T17:30:00Z","v":1019,"vw":1.3455},{"c":1.345,"h":1.35,"l":1.345,"n":22,"o":1.345,"t":"2026-10-19T17:35:00Z","v":1986,"vw":1.34609},{"c":1.34,"h":1.35,"l":1.3343,"n":117,"o":1.35,"t":"2026-10-19T17:40:00Z","v":31380,"vw":1.33955},{"c":1.335,"h":1.335,"l":1.33,"n":56,"o":1.335,"t":"2026-10-19T17:45:00Z","v":7773,"vw":1.332254},{"c":1.34,"h":1.34,"l":1.335,"n":18,"o":1.335,"t":"2026-10-19T17:50:00Z","v":1823,"vw":1.335279},{"c":1.335,"h":1.34,"l":1.335,"n":15,"o":1.335,"t":"2026-10-19T17:55:00Z","v":1353,"vw":1.336298},{"c":1.34,"h":1.34,"l":1.335,"n":37,"o":1.34,"t":"2026-10-19T18:00:00Z","v":2853,"vw":1.336056},{"c":1.34,"h":1.34,"l":1.335,"n":30,"o":1.34,"t":"2026-10-19T18:05:00Z","v":1851,"vw":1.338502},{"c":1.34,"h":1.34,"l":1.34,"n":10,"o":1.34,"t":"2026-10-19T18:10:00Z","v":713,"vw":1.34},{"c":1.35,"h":1.35,"l":1.335,"n":60,"o":1.34,"t":"2026-10-19T18:15:00Z","v":6990,"vw":1.342917},{"c":1.345,"h":1.35,"l":1.345,"n":17,"o":1.345,"t":"2026-10-19T18:20:00Z","v":3700,"vw":1.345571},{"c":1.345,"h":1.35,"l":1.34,"n":85,"o":1.345,"t":"2026-10-19T18:25:00Z","v":5517,"vw":1.345325},{"c":1.34,"h":1.345,"l":1.34,"n":31,"o":1.345,"t":"2026-10-19T18:30:00Z","v":2468,"vw":1.343204},{"c":1.335,"h":1.345,"l":1.33,"n":95,"o":1.34,"t":"2026-10-19T18:35:00Z","v":15925,"vw":1.337863},{"c":1.34,"h":1.34,"l":1.335,"n":10,"o":1.335,"t":"2026-10-19T18:40:00Z","v":492,"vw":1.336721},{"c":1.345,"h":1.345,"l":1.34,"n":64,"o":1.34,"t":"2026-10-19T18:45:00Z","v":10337,"vw":1.341745},{"c":1.345,"h":1.35,"l":1.345,"n":24,"o":1.345,"t":"2026-10-19T18:50:00Z","v":3065,"vw":1.345172},{"c":1.34,"h":1.35,"l":1.34,"n":23,"o":1.345,"t":"2026-10-19T18:55:00Z","v":1973,"vw":1.344682},{"c":1.345,"h":1.35,"l":1.345,"n":25,"o":1.345,"t":"2026-10-19T19:00:00Z","v":2825,"vw":1.346524},{"c":1.345,"h":1.35,"l":1.345,"n":17,"o":1.345,"t":"2026-10-19T19:05:00Z","v":2025,"vw":1.345764},{"c":1.345,"h":1.35,"l":1.345,"n":38,"o":1.35,"t":"2026-10-19T19:10:00Z","v":2512,"vw":1.34568},{"c":1.345,"h":1.35,"l":1.34,"n":56,"o":1.345,"t":"2026-10-19T19:15:00Z","v":5542,"vw":1.344999},{"c":1.345,"h":1.35,"l":1.345,"n":14,"o":1.345,"t":"2026-10-19T19:20:00Z","v":1702,"vw":1.345636},{"c":1.345,"h":1.345,"l":1.3416,"n":19,"o":1.345,"t":"2026-10-19T19:25:00Z","v":1705,"vw":1.344695},{"c":1.35,"h":1.35,"l":1.345,"n":42,"o":1.35,"t":"2026-10-19T19:30:00Z","v":3348,"vw":1.346193},{"c":1.35,"h":1.35,"l":1.345,"n":56,"o":1.35,"t":"2026-10-19T19:35:00Z","v":1747,"vw":1.349616},{"c":1.35,"h":1.35,"l":1.345,"n":213,"o":1.345,"t":"2026-10-19T19:40:00Z","v":21422,"vw":1.345553},{"c":1.345,"h":1.35,"l":1.345,"n":78,"o":1.35,"t":"2026-10-19T19:45:00Z","v":6572,"vw":1.348899},{"c":1.34,"h":1.345,"l":1.34,"n":221,"o":1.345,"t":"2026-10-19T19:50:00Z","v":34675,"vw":1.341595},{"c":1.325,"h":1.345,"l":1.32,"n":424,"o":1.345,"t":"2026-10-19T19:55:00Z","v":62271,"vw":1.333109},{"c":1.32,"h":1.32,"l":1.32,"n":3,"o":1.32,"t":"2026-10-19T20:00:00Z","v":101765,"vw":1.32},{"c":1.35,"h":1.4,"l":1.35,"n":3,"o":1.4,"t":"2026-10-20T08:00:00Z","v":666,"vw":1.375},{"c":1.34,"h":1.35,"l":1.34,"n":3,"o":1.35,"t":"2026-10-20T10:45:00Z","v":4200,"vw":1.344762},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-20T12:50:00Z","v":500,"vw":1.34},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-20T13:20:00Z","v":207,"vw":1.31},{"c":1.325,"h":1.35,"l":1.32,"n":47,"o":1.32,"t":"2026-10-20T13:30:00Z","v":12395,"vw":1.327323},{"c":1.325,"h":1.3285,"l":1.325,"n":4,"o":1.325,"t":"2026-10-20T13:35:00Z","v":1202,"vw":1.325292},{"c":1.325,"h":1.335,"l":1.32,"n":307,"o":1.32,"t":"2026-10-20T13:40:00Z","v":56435,"vw":1.326659},{"c":1.325,"h":1.325,"l":1.315,"n":75,"o":1.32,"t":"2026-10-20T13:45:00Z","v":13866,"vw":1.319975},{"c":1.321,"h":1.3211,"l":1.321,"n":4,"o":1.3211,"t":"2026-10-20T13:50:00Z","v":1464,"vw":1.321031},{"c":1.325,"h":1.3261,"l":1.32,"n":14,"o":1.32,"t":"2026-10-20T13:55:00Z","v":5327,"vw":1.32525},{"c":1.325,"h":1.325,"l":1.32,"n":8,"o":1.32,"t":"2026-10-20T14:00:00Z","v":636,"vw":1.322138},{"c":1.31,"h":1.32,"l":1.31,"n":49,"o":1.32,"t":"2026-10-20T14:05:00Z","v":9641,"vw":1.315399},{"c":1.295,"h":1.31,"l":1.29,"n":39,"o":1.31,"t":"2026-10-20T14:10:00Z","v":11834,"vw":1.299903},{"c":1.295,"h":1.295,"l":1.29,"n":22,"o":1.295,"t":"2026-10-20T14:15:00Z","v":1564,"vw":1.29413},{"c":1.295,"h":1.295,"l":1.29,"n":9,"o":1.295,"t":"2026-10-20T14:20:00Z","v":770,"vw":1.293344},{"c":1.295,"h":1.295,"l":1.29,"n":21,"o":1.2912,"t":"2026-10-20T14:25:00Z","v":2042,"vw":1.293318},{"c":1.28,"h":1.295,"l":1.28,"n":43,"o":1.295,"t":"2026-10-20T14:30:00Z","v":5242,"vw":1.288653},{"c":1.29,"h":1.29,"l":1.28,"n":19,"o":1.285,"t":"2026-10-20T14:35:00Z","v":3332,"vw":1.286774},{"c":1.2949,"h":1.2993,"l":1.285,"n":41,"o":1.285,"t":"2026-10-20T14:40:00Z","v":10664,"vw":1.293164},{"c":1.295,"h":1.2993,"l":1.2948,"n":22,"o":1.295,"t":"2026-10-20T14:45:00Z","v":5838,"vw":1.29726},{"c":1.28,"h":1.2988,"l":1.28,"n":67,"o":1.2988,"t":"2026-10-20T14:50:00Z","v":10067,"vw":1.288315},{"c":1.28,"h":1.285,"l":1.28,"n":14,"o":1.285,"t":"2026-10-20T14:55:00Z","v":1884,"vw":1.284709},{"c":1.28,"h":1.285,"l":1.28,"n":7,"o":1.285,"t":"2026-10-20T15:00:00Z","v":1455,"vw":1.280785},{"c":1.28,"h":1.2813,"l":1.28,"n":10,"o":1.2813,"t":"2026-10-20T15:05:00Z","v":1569,"vw":1.280483},{"c":1.26,"h":1.285,"l":1.255,"n":246,"o":1.28,"t":"2026-10-20T15:10:00Z","v":147421,"vw":1.276691},{"c":1.2641,"h":1.2685,"l":1.2641,"n":20,"o":1.265,"t":"2026-10-20T15:15:00Z","v":2571,"vw":1.265244},{"c":1.2611,"h":1.265,"l":1.26,"n":16,"o":1.265,"t":"2026-10-20T15:20:00Z","v":2563,"vw":1.263817},{"c":1.265,"h":1.2685,"l":1.2646,"n":12,"o":1.2685,"t":"2026-10-20T15:25:00Z","v":1560,"vw":1.265282},{"c":1.26,"h":1.265,"l":1.26,"n":16,"o":1.265,"t":"2026-10-20T15:30:00Z","v":1294,"vw":1.262895},{"c":1.26,"h":1.265,"l":1.26,"n":4,"o":1.265,"t":"2026-10-20T15:35:00Z","v":618,"vw":1.264167},{"c":1.2729,"h":1.275,"l":1.265,"n":57,"o":1.265,"t":"2026-10-20T15:40:00Z","v":12493,"vw":1.269253},{"c":1.27,"h":1.2785,"l":1.27,"n":21,"o":1.275,"t":"2026-10-20T15:45:00Z","v":15415,"vw":1.274906},{"c":1.27,"h":1.28,"l":1.27,"n":13,"o":1.275,"t":"2026-10-20T15:50:00Z","v":908,"vw":1.274167},{"c":1.27,"h":1.28,"l":1.27,"n":13,"o":1.28,"t":"2026-10-20T15:55:00Z","v":1079,"vw":1.272961},{"c":1.265,"h":1.275,"l":1.265,"n":26,"o":1.275,"t":"2026-10-20T16:00:00Z","v":4930,"vw":1.27},{"c":1.265,"h":1.265,"l":1.26,"n":18,"o":1.26,"t":"2026-10-20T16:05:00Z","v":1269,"vw":1.2625},{"c":1.265,"h":1.265,"l":1.26,"n":15,"o":1.26,"t":"2026-10-20T16:10:00Z","v":1141,"vw":1.261652},{"c":1.255,"h":1.27,"l":1.255,"n":51,"o":1.265,"t":"2026-10-20T16:15:00Z","v":8003,"vw":1.259769},{"c":1.275,"h":1.275,"l":1.2501,"n":78,"o":1.255,"t":"2026-10-20T16:20:00Z","v":25152,"vw":1.263099},{"c":1.28,"h":1.285,"l":1.275,"n":52,"o":1.275,"t":"2026-10-20T16:25:00Z","v":9160,"vw":1.280057},{"c":1.275,"h":1.28,"l":1.275,"n":37,"o":1.28,"t":"2026-10-20T16:30:00Z","v":10577,"vw":1.279903},{"c":1.27,"h":1.275,"l":1.27,"n":8,"o":1.275,"t":"2026-10-20T16:35:00Z","v":349,"vw":1.271667},{"c":1.275,"h":1.275,"l":1.275,"n":13,"o":1.275,"t":"2026-10-20T16:40:00Z","v":1320,"vw":1.275},{"c":1.265,"h":1.275,"l":1.26,"n":51,"o":1.275,"t":"2026-10-20T16:45:00Z","v":19736,"vw":1.26679},{"c":1.265,"h":1.27,"l":1.26,"n":142,"o":1.2648,"t":"2026-10-20T16:50:00Z","v":29160,"vw":1.260567},{"c":1.26,"h":1.265,"l":1.26,"n":15,"o":1.265,"t":"2026-10-20T16:55:00Z","v":5533,"vw":1.264808},{"c":1.265,"h":1.265,"l":1.26,"n":5,"o":1.2613,"t":"2026-10-20T17:00:00Z","v":727,"vw":1.261643},{"c":1.265,"h":1.27,"l":1.26,"n":16,"o":1.265,"t":"2026-10-20T17:05:00Z","v":1979,"vw":1.26419},{"c":1.26,"h":1.27,"l":1.26,"n":13,"o":1.27,"t":"2026-10-20T17:10:00Z","v":723,"vw":1.264488},{"c":1.27,"h":1.27,"l":1.265,"n":12,"o":1.265,"t":"2026-10-20T17:15:00Z","v":1376,"vw":1.266276},{"c":1.265,"h":1.27,"l":1.265,"n":10,"o":1.27,"t":"2026-10-20T17:20:00Z","v":1403,"vw":1.265357},{"c":1.265,"h":1.27,"l":1.26,"n":17,"o":1.26,"t":"2026-10-20T17:25:00Z","v":2011,"vw":1.265},{"c":1.265,"h":1.27,"l":1.265,"n":14,"o":1.27,"t":"2026-10-20T17:30:00Z","v":1295,"vw":1.265486},{"c":1.265,"h":1.265,"l":1.26,"n":17,"o":1.265,"t":"2026-10-20T17:35:00Z","v":1545,"vw":1.264286},{"c":1.265,"h":1.265,"l":1.26,"n":11,"o":1.265,"t":"2026-10-20T17:40:00Z","v":711,"vw":1.263876},{"c":1.2692,"h":1.27,"l":1.26,"n":25,"o":1.26,"t":"2026-10-20T17:45:00Z","v":5593,"vw":1.266125},{"c":1.265,"h":1.27,"l":1.26,"n":18,"o":1.26,"t":"2026-10-20T17:50:00Z","v":873,"vw":1.263571},{"c":1.263,"h":1.27,"l":1.26,"n":30,"o":1.2643,"t":"2026-10-20T17:55:00Z","v":2267,"vw":1.263265},{"c":1.26,"h":1.265,"l":1.26,"n":18,"o":1.265,"t":"2026-10-20T18:00:00Z","v":1328,"vw":1.263314},{"c":1.26,"h":1.265,"l":1.26,"n":32,"o":1.265,"t":"2026-10-20T18:05:00Z","v":6858,"vw":1.26447},{"c":1.27,"h":1.27,"l":1.26,"n":24,"o":1.26,"t":"2026-10-20T18:10:00Z","v":1568,"vw":1.263182},{"c":1.255,"h":1.27,"l":1.25,"n":194,"o":1.265,"t":"2026-10-20T18:15:00Z","v":65187,"vw":1.26173},{"c":1.255,"h":1.26,"l":1.25,"n":288,"o":1.255,"t":"2026-10-20T18:20:00Z","v":99353,"vw":1.256039},{"c":1.245,"h":1.255,"l":1.24,"n":69,"o":1.25,"t":"2026-10-20T18:25:00Z","v":18881,"vw":1.248914},{"c":1.23,"h":1.245,"l":1.23,"n":82,"o":1.2419,"t":"2026-10-20T18:30:00Z","v":24036,"vw":1.238359},{"c":1.22,"h":1.235,"l":1.22,"n":68,"o":1.235,"t":"2026-10-20T18:35:00Z","v":14522,"vw":1.229824},{"c":1.24,"h":1.245,"l":1.22,"n":183,"o":1.2299,"t":"2026-10-20T18:40:00Z","v":67018,"vw":1.229885},{"c":1.245,"h":1.245,"l":1.245,"n":6,"o":1.245,"t":"2026-10-20T18:45:00Z","v":769,"vw":1.245},{"c":1.245,"h":1.25,"l":1.24,"n":20,"o":1.245,"t":"2026-10-20T18:50:00Z","v":4219,"vw":1.244664},{"c":1.255,"h":1.26,"l":1.24,"n":45,"o":1.245,"t":"2026-10-20T18:55:00Z","v":17546,"vw":1.250741},{"c":1.255,"h":1.26,"l":1.255,"n":33,"o":1.26,"t":"2026-10-20T19:00:00Z","v":2242,"vw":1.256116},{"c":1.245,"h":1.26,"l":1.245,"n":259,"o":1.255,"t":"2026-10-20T19:05:00Z","v":52851,"vw":1.254915},{"c":1.245,"h":1.245,"l":1.24,"n":224,"o":1.245,"t":"2026-10-20T19:10:00Z","v":39153,"vw":1.240404},{"c":1.255,"h":1.26,"l":1.245,"n":77,"o":1.245,"t":"2026-10-20T19:15:00Z","v":16222,"vw":1.252566},{"c":1.24,"h":1.2599,"l":1.24,"n":85,"o":1.255,"t":"2026-10-20T19:20:00Z","v":14431,"vw":1.247625},{"c":1.245,"h":1.25,"l":1.24,"n":46,"o":1.249,"t":"2026-10-20T19:25:00Z","v":6446,"vw":1.24666},{"c":1.235,"h":1.25,"l":1.235,"n":199,"o":1.24,"t":"2026-10-20T19:30:00Z","v":43315,"vw":1.239827},{"c":1.23,"h":1.24,"l":1.23,"n":26,"o":1.235,"t":"2026-10-20T19:35:00Z","v":1692,"vw":1.236392},{"c":1.235,"h":1.24,"l":1.23,"n":47,"o":1.24,"t":"2026-10-20T19:40:00Z","v":4967,"vw":1.232015},{"c":1.235,"h":1.24,"l":1.23,"n":60,"o":1.235,"t":"2026-10-20T19:45:00Z","v":28124,"vw":1.237563},{"c":1.23,"h":1.2399,"l":1.225,"n":260,"o":1.235,"t":"2026-10-20T19:50:00Z","v":39156,"vw":1.230148},{"c":1.225,"h":1.235,"l":1.21,"n":602,"o":1.23,"t":"2026-10-20T19:55:00Z","v":150291,"vw":1.224208},{"c":1.23,"h":1.23,"l":1.23,"n":9,"o":1.23,"t":"2026-10-20T20:00:00Z","v":68711,"vw":1.23},{"c":1.24,"h":1.2609,"l":1.23,"n":11,"o":1.24,"t":"2026-10-20T22:55:00Z","v":9409,"vw":1.246021},{"c":1.2593,"h":1.26,"l":1.234,"n":90,"o":1.24,"t":"2026-10-21T13:30:00Z","v":37857,"vw":1.242635},{"c":1.265,"h":1.2694,"l":1.25,"n":31,"o":1.25,"t":"2026-10-21T13:35:00Z","v":7753,"vw":1.26286},{"c":1.275,"h":1.275,"l":1.2609,"n":31,"o":1.2609,"t":"2026-10-21T13:40:00Z","v":7114,"vw":1.270687},{"c":1.285,"h":1.289,"l":1.27,"n":111,"o":1.275,"t":"2026-10-21T13:45:00Z","v":71618,"vw":1.276459},{"c":1.2799,"h":1.2895,"l":1.274,"n":164,"o":1.285,"t":"2026-10-21T13:50:00Z","v":16890,"vw":1.278634},{"c":1.275,"h":1.2793,"l":1.27,"n":58,"o":1.2793,"t":"2026-10-21T13:55:00Z","v":17271,"vw":1.273709},{"c":1.2601,"h":1.27,"l":1.26,"n":54,"o":1.27,"t":"2026-10-21T14:00:00Z","v":7896,"vw":1.265956},{"c":1.265,"h":1.265,"l":1.2512,"n":85,"o":1.26,"t":"2026-10-21T14:05:00Z","v":18649,"vw":1.257585},{"c":1.265,"h":1.265,"l":1.2609,"n":17,"o":1.265,"t":"2026-10-21T14:10:00Z","v":2601,"vw":1.263232},{"c":1.265,"h":1.265,"l":1.265,"n":24,"o":1.265,"t":"2026-10-21T14:15:00Z","v":4250,"vw":1.265},{"c":1.265,"h":1.265,"l":1.26,"n":36,"o":1.26,"t":"2026-10-21T14:20:00Z","v":5298,"vw":1.262117},{"c":1.265,"h":1.265,"l":1.265,"n":23,"o":1.265,"t":"2026-10-21T14:25:00Z","v":5857,"vw":1.265},{"c":1.265,"h":1.265,"l":1.265,"n":27,"o":1.265,"t":"2026-10-21T14:30:00Z","v":5930,"vw":1.265},{"c":1.27,"h":1.27,"l":1.2688,"n":2,"o":1.2688,"t":"2026-10-21T14:35:00Z","v":500,"vw":1.2694},{"c":1.275,"h":1.28,"l":1.27,"n":51,"o":1.27,"t":"2026-10-21T14:40:00Z","v":24254,"vw":1.270189},{"c":1.28,"h":1.285,"l":1.274,"n":180,"o":1.28,"t":"2026-10-21T14:45:00Z","v":45587,"vw":1.279579},{"c":1.285,"h":1.285,"l":1.2789,"n":32,"o":1.28,"t":"2026-10-21T14:50:00Z","v":6592,"vw":1.281692},{"c":1.28,"h":1.285,"l":1.28,"n":14,"o":1.285,"t":"2026-10-21T14:55:00Z","v":6944,"vw":1.280794},{"c":1.27,"h":1.28,"l":1.27,"n":94,"o":1.28,"t":"2026-10-21T15:00:00Z","v":21945,"vw":1.27824},{"c":1.28,"h":1.28,"l":1.271,"n":20,"o":1.275,"t":"2026-10-21T15:05:00Z","v":3580,"vw":1.274118},{"c":1.29,"h":1.29,"l":1.28,"n":46,"o":1.28,"t":"2026-10-21T15:10:00Z","v":9972,"vw":1.281042},{"c":1.285,"h":1.29,"l":1.285,"n":11,"o":1.29,"t":"2026-10-21T15:15:00Z","v":908,"vw":1.2875},{"c":1.29,"h":1.29,"l":1.285,"n":31,"o":1.285,"t":"2026-10-21T15:20:00Z","v":4683,"vw":1.289548},{"c":1.295,"h":1.2996,"l":1.29,"n":35,"o":1.29,"t":"2026-10-21T15:25:00Z","v":10693,"vw":1.296587},{"c":1.285,"h":1.3,"l":1.2805,"n":119,"o":1.3,"t":"2026-10-21T15:30:00Z","v":33654,"vw":1.288523},{"c":1.275,"h":1.285,"l":1.275,"n":37,"o":1.285,"t":"2026-10-21T15:35:00Z","v":9136,"vw":1.281072},{"c":1.275,"h":1.275,"l":1.275,"n":9,"o":1.275,"t":"2026-10-21T15:40:00Z","v":551,"vw":1.275},{"c":1.275,"h":1.2795,"l":1.275,"n":21,"o":1.275,"t":"2026-10-21T15:45:00Z","v":5345,"vw":1.275433},{"c":1.275,"h":1.2799,"l":1.265,"n":120,"o":1.275,"t":"2026-10-21T15:50:00Z","v":24192,"vw":1.27153},{"c":1.275,"h":1.275,"l":1.275,"n":8,"o":1.275,"t":"2026-10-21T15:55:00Z","v":1103,"vw":1.275},{"c":1.275,"h":1.275,"l":1.27,"n":17,"o":1.2713,"t":"2026-10-21T16:00:00Z","v":3167,"vw":1.274081},{"c":1.27,"h":1.28,"l":1.27,"n":10,"o":1.28,"t":"2026-10-21T16:05:00Z","v":1675,"vw":1.2725},{"c":1.28,"h":1.28,"l":1.27,"n":17,"o":1.275,"t":"2026-10-21T16:10:00Z","v":2058,"vw":1.275247},{"c":1.275,"h":1.28,"l":1.27,"n":24,"o":1.275,"t":"2026-10-21T16:15:00Z","v":8324,"vw":1.274697},{"c":1.275,"h":1.28,"l":1.275,"n":24,"o":1.275,"t":"2026-10-21T16:20:00Z","v":2915,"vw":1.275348},{"c":1.275,"h":1.28,"l":1.275,"n":66,"o":1.275,"t":"2026-10-21T16:25:00Z","v":19197,"vw":1.275069},{"c":1.28,"h":1.285,"l":1.275,"n":86,"o":1.28,"t":"2026-10-21T16:30:00Z","v":27925,"vw":1.276728},{"c":1.275,"h":1.285,"l":1.2701,"n":51,"o":1.285,"t":"2026-10-21T16:35:00Z","v":12233,"vw":1.275206},{"c":1.275,"h":1.275,"l":1.27,"n":3,"o":1.27,"t":"2026-10-21T16:40:00Z","v":416,"vw":1.27375},{"c":1.285,"h":1.29,"l":1.275,"n":67,"o":1.275,"t":"2026-10-21T16:45:00Z","v":29469,"vw":1.27669},{"c":1.295,"h":1.3,"l":1.29,"n":66,"o":1.29,"t":"2026-10-21T16:50:00Z","v":7806,"vw":1.291438},{"c":1.2918,"h":1.3,"l":1.2918,"n":8,"o":1.3,"t":"2026-10-21T16:55:00Z","v":1572,"vw":1.293485},{"c":1.295,"h":1.3,"l":1.295,"n":10,"o":1.3,"t":"2026-10-21T17:00:00Z","v":695,"vw":1.297929},{"c":1.3,"h":1.3,"l":1.29,"n":12,"o":1.295,"t":"2026-10-21T17:05:00Z","v":1882,"vw":1.291945},{"c":1.3,"h":1.3,"l":1.295,"n":19,"o":1.3,"t":"2026-10-21T17:10:00Z","v":2318,"vw":1.295475},{"c":1.3,"h":1.3,"l":1.295,"n":72,"o":1.3,"t":"2026-10-21T17:15:00Z","v":17579,"vw":1.298524},{"c":1.295,"h":1.3,"l":1.29,"n":16,"o":1.3,"t":"2026-10-21T17:20:00Z","v":7026,"vw":1.294927},{"c":1.295,"h":1.3,"l":1.29,"n":13,"o":1.295,"t":"2026-10-21T17:25:00Z","v":4752,"vw":1.297766},{"c":1.3,"h":1.3,"l":1.295,"n":17,"o":1.3,"t":"2026-10-21T17:30:00Z","v":1417,"vw":1.296501},{"c":1.3,"h":1.3,"l":1.295,"n":16,"o":1.295,"t":"2026-10-21T17:35:00Z","v":2093,"vw":1.295782},{"c":1.2913,"h":1.3,"l":1.2913,"n":15,"o":1.295,"t":"2026-10-21T17:40:00Z","v":847,"vw":1.294312},{"c":1.295,"h":1.3,"l":1.295,"n":16,"o":1.3,"t":"2026-10-21T17:45:00Z","v":1181,"vw":1.296474},{"c":1.295,"h":1.3,"l":1.2945,"n":43,"o":1.3,"t":"2026-10-21T17:50:00Z","v":7948,"vw":1.294966},{"c":1.295,"h":1.3,"l":1.295,"n":25,"o":1.3,"t":"2026-10-21T17:55:00Z","v":871,"vw":1.297439},{"c":1.295,"h":1.3,"l":1.29,"n":66,"o":1.295,"t":"2026-10-21T18:00:00Z","v":10907,"vw":1.294396},{"c":1.2999,"h":1.3,"l":1.29,"n":22,"o":1.3,"t":"2026-10-21T18:05:00Z","v":872,"vw":1.29661},{"c":1.295,"h":1.295,"l":1.2949,"n":33,"o":1.295,"t":"2026-10-21T18:10:00Z","v":2678,"vw":1.294993},{"c":1.295,"h":1.3,"l":1.295,"n":22,"o":1.295,"t":"2026-10-21T18:15:00Z","v":6738,"vw":1.295244},{"c":1.295,"h":1.295,"l":1.29,"n":46,"o":1.295,"t":"2026-10-21T18:20:00Z","v":12084,"vw":1.294709},{"c":1.295,"h":1.295,"l":1.29,"n":21,"o":1.295,"t":"2026-10-21T18:25:00Z","v":3313,"vw":1.294613},{"c":1.295,"h":1.295,"l":1.29,"n":40,"o":1.29,"t":"2026-10-21T18:30:00Z","v":10601,"vw":1.290427},{"c":1.295,"h":1.2951,"l":1.29,"n":35,"o":1.295,"t":"2026-10-21T18:35:00Z","v":8769,"vw":1.293095},{"c":1.295,"h":1.295,"l":1.29,"n":16,"o":1.29,"t":"2026-10-21T18:40:00Z","v":2932,"vw":1.293995},{"c":1.295,"h":1.295,"l":1.29,"n":23,"o":1.295,"t":"2026-10-21T18:45:00Z","v":3661,"vw":1.292231},{"c":1.2949,"h":1.295,"l":1.285,"n":179,"o":1.295,"t":"2026-10-21T18:50:00Z","v":39634,"vw":1.288423},{"c":1.295,"h":1.3,"l":1.29,"n":17,"o":1.29,"t":"2026-10-21T18:55:00Z","v":2230,"vw":1.294561},{"c":1.28,"h":1.29,"l":1.28,"n":168,"o":1.29,"t":"2026-10-21T19:00:00Z","v":28858,"vw":1.289157},{"c":1.28,"h":1.28,"l":1.28,"n":3,"o":1.28,"t":"2026-10-21T19:05:00Z","v":320,"vw":1.28},{"c":1.28,"h":1.29,"l":1.28,"n":41,"o":1.285,"t":"2026-10-21T19:10:00Z","v":5541,"vw":1.285758},{"c":1.285,"h":1.29,"l":1.285,"n":39,"o":1.285,"t":"2026-10-21T19:15:00Z","v":2815,"vw":1.287667},{"c":1.285,"h":1.29,"l":1.285,"n":80,"o":1.29,"t":"2026-10-21T19:20:00Z","v":30822,"vw":1.289428},{"c":1.295,"h":1.3,"l":1.285,"n":243,"o":1.2899,"t":"2026-10-21T19:25:00Z","v":48774,"vw":1.296233},{"c":1.295,"h":1.295,"l":1.29,"n":45,"o":1.295,"t":"2026-10-21T19:30:00Z","v":5052,"vw":1.291895},{"c":1.295,"h":1.3,"l":1.295,"n":50,"o":1.3,"t":"2026-10-21T19:35:00Z","v":1687,"vw":1.296566},{"c":1.3,"h":1.3,"l":1.295,"n":77,"o":1.295,"t":"2026-10-21T19:40:00Z","v":5537,"vw":1.296034},{"c":1.3,"h":1.3,"l":1.295,"n":55,"o":1.3,"t":"2026-10-21T19:45:00Z","v":4001,"vw":1.298177},{"c":1.285,"h":1.295,"l":1.28,"n":113,"o":1.295,"t":"2026-10-21T19:50:00Z","v":21334,"vw":1.288688},{"c":1.29,"h":1.31,"l":1.285,"n":682,"o":1.285,"t":"2026-10-21T19:55:00Z","v":127404,"vw":1.293876},{"c":1.29,"h":1.29,"l":1.29,"n":9,"o":1.29,"t":"2026-10-21T20:00:00Z","v":76154,"vw":1.29},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-21T20:40:00Z","v":171,"vw":1.29},{"c":1.2905,"h":1.2905,"l":1.2905,"n":1,"o":1.2905,"t":"2026-10-21T21:35:00Z","v":250,"vw":1.2905},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-21T23:20:00Z","v":177,"vw":1.3},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-22T11:05:00Z","v":177,"vw":1.26},{"c":1.29,"h":1.29,"l":1.29,"n":2,"o":1.29,"t":"2026-10-22T11:55:00Z","v":215,"vw":1.29},{"c":1.2958,"h":1.2958,"l":1.2958,"n":1,"o":1.2958,"t":"2026-10-22T12:15:00Z","v":300,"vw":1.2958},{"c":1.2938,"h":1.2938,"l":1.2938,"n":1,"o":1.2938,"t":"2026-10-22T12:35:00Z","v":100,"vw":1.2938},{"c":1.2938,"h":1.2938,"l":1.2938,"n":1,"o":1.2938,"t":"2026-10-22T12:45:00Z","v":700,"vw":1.2938},{"c":1.3,"h":1.3,"l":1.3,"n":3,"o":1.3,"t":"2026-10-22T13:25:00Z","v":645,"vw":1.3},{"c":1.31,"h":1.31,"l":1.29,"n":33,"o":1.29,"t":"2026-10-22T13:30:00Z","v":37258,"vw":1.305485},{"c":1.325,"h":1.325,"l":1.315,"n":23,"o":1.3199,"t":"2026-10-22T13:35:00Z","v":24520,"vw":1.320126},{"c":1.315,"h":1.325,"l":1.315,"n":19,"o":1.325,"t":"2026-10-22T13:40:00Z","v":14878,"vw":1.319764},{"c":1.295,"h":1.31,"l":1.295,"n":42,"o":1.31,"t":"2026-10-22T13:45:00Z","v":10209,"vw":1.305993},{"c":1.295,"h":1.295,"l":1.295,"n":2,"o":1.295,"t":"2026-10-22T13:50:00Z","v":507,"vw":1.295},{"c":1.305,"h":1.305,"l":1.3,"n":28,"o":1.3,"t":"2026-10-22T13:55:00Z","v":4196,"vw":1.301223},{"c":1.3189,"h":1.3189,"l":1.305,"n":46,"o":1.305,"t":"2026-10-22T14:00:00Z","v":11452,"vw":1.309297},{"c":1.305,"h":1.31,"l":1.305,"n":22,"o":1.31,"t":"2026-10-22T14:05:00Z","v":5744,"vw":1.309121},{"c":1.305,"h":1.305,"l":1.295,"n":83,"o":1.3,"t":"2026-10-22T14:10:00Z","v":14583,"vw":1.299924},{"c":1.305,"h":1.31,"l":1.3,"n":23,"o":1.3,"t":"2026-10-22T14:15:00Z","v":1419,"vw":1.305417},{"c":1.31,"h":1.31,"l":1.3,"n":9,"o":1.3,"t":"2026-10-22T14:20:00Z","v":3206,"vw":1.300968},{"c":1.305,"h":1.305,"l":1.305,"n":20,"o":1.305,"t":"2026-10-22T14:25:00Z","v":1144,"vw":1.305},{"c":1.305,"h":1.31,"l":1.3,"n":17,"o":1.305,"t":"2026-10-22T14:30:00Z","v":1723,"vw":1.305},{"c":1.305,"h":1.305,"l":1.3,"n":15,"o":1.3,"t":"2026-10-22T14:35:00Z","v":675,"vw":1.3025},{"c":1.305,"h":1.31,"l":1.305,"n":6,"o":1.31,"t":"2026-10-22T14:40:00Z","v":509,"vw":1.309},{"c":1.305,"h":1.315,"l":1.305,"n":240,"o":1.3057,"t":"2026-10-22T14:55:00Z","v":22679,"vw":1.309904},{"c":1.305,"h":1.305,"l":1.3,"n":9,"o":1.305,"t":"2026-10-22T15:00:00Z","v":448,"vw":1.30375},{"c":1.3,"h":1.305,"l":1.3,"n":147,"o":1.305,"t":"2026-10-22T15:05:00Z","v":40603,"vw":1.300251},{"c":1.305,"h":1.305,"l":1.295,"n":148,"o":1.3,"t":"2026-10-22T15:10:00Z","v":21502,"vw":1.299791},{"c":1.305,"h":1.305,"l":1.305,"n":21,"o":1.305,"t":"2026-10-22T15:15:00Z","v":3821,"vw":1.305},{"c":1.3001,"h":1.3001,"l":1.3001,"n":1,"o":1.3001,"t":"2026-10-22T15:20:00Z","v":1734,"vw":1.3001},{"c":1.305,"h":1.305,"l":1.305,"n":14,"o":1.305,"t":"2026-10-22T15:25:00Z","v":3906,"vw":1.305},{"c":1.305,"h":1.305,"l":1.305,"n":2,"o":1.305,"t":"2026-10-22T15:30:00Z","v":696,"vw":1.305},{"c":1.305,"h":1.305,"l":1.305,"n":5,"o":1.305,"t":"2026-10-22T15:35:00Z","v":505,"vw":1.305},{"c":1.295,"h":1.3,"l":1.295,"n":71,"o":1.3,"t":"2026-10-22T15:40:00Z","v":6372,"vw":1.299481},{"c":1.3,"h":1.305,"l":1.295,"n":104,"o":1.3,"t":"2026-10-22T15:45:00Z","v":14744,"vw":1.299443},{"c":1.31,"h":1.31,"l":1.3,"n":81,"o":1.3,"t":"2026-10-22T15:50:00Z","v":15035,"vw":1.304683},{"c":1.305,"h":1.315,"l":1.305,"n":96,"o":1.3099,"t":"2026-10-22T15:55:00Z","v":17117,"vw":1.310038},{"c":1.31,"h":1.31,"l":1.305,"n":16,"o":1.31,"t":"2026-10-22T16:10:00Z","v":434,"vw":1.30875},{"c":1.31,"h":1.31,"l":1.305,"n":19,"o":1.305,"t":"2026-10-22T16:15:00Z","v":1305,"vw":1.307513},{"c":1.31,"h":1.31,"l":1.305,"n":9,"o":1.305,"t":"2026-10-22T16:20:00Z","v":516,"vw":1.30875},{"c":1.305,"h":1.31,"l":1.305,"n":9,"o":1.31,"t":"2026-10-22T16:25:00Z","v":757,"vw":1.307427},{"c":1.31,"h":1.31,"l":1.31,"n":4,"o":1.31,"t":"2026-10-22T16:30:00Z","v":214,"vw":1.31},{"c":1.305,"h":1.31,"l":1.305,"n":4,"o":1.31,"t":"2026-10-22T16:35:00Z","v":1128,"vw":1.305455}],"history":[{"c":3.29,"h":3.42,"l":3.23,"n":2595,"o":3.4,"t":"2024-10-21T04:00:00Z","v":184836,"vw":3.281604},{"c":3.3,"h":3.31,"l":3.26,"n":1341,"o":3.26,"t":"2024-10-22T04:00:00Z","v":83873,"vw":3.288228},{"c":3.06,"h":3.33,"l":3.02,"n":6975,"o":3.3,"t":"2024-10-23T04:00:00Z","v":1070328,"vw":3.142073},{"c":2.99,"h":3.1,"l":2.98,"n":3963,"o":3.07,"t":"2024-10-24T04:00:00Z","v":431750,"vw":3.015299},{"c":2.91,"h":3.09,"l":2.895,"n":5722,"o":2.99,"t":"2024-10-25T04:00:00Z","v":587939,"vw":2.964567},{"c":3.18,"h":3.285,"l":2.95,"n":4633,"o":2.96,"t":"2024-10-28T04:00:00Z","v":608220,"vw":3.157138},{"c":3.19,"h":3.2779,"l":3.15,"n":4266,"o":3.2,"t":"2024-10-29T04:00:00Z","v":363564,"vw":3.202483},{"c":3.21,"h":3.2695,"l":3.16,"n":2112,"o":3.18,"t":"2024-10-30T04:00:00Z","v":215518,"vw":3.214134},{"c":3.14,"h":3.26,"l":3.075,"n":3498,"o":3.26,"t":"2024-10-31T04:00:00Z","v":468366,"vw":3.141736},{"c":3.5,"h":3.7399,"l":3.285,"n":10811,"o":3.32,"t":"2024-11-01T04:00:00Z","v":1674336,"vw":3.575516},{"c":3.49,"h":3.59,"l":3.4,"n":5703,"o":3.5,"t":"2024-11-04T05:00:00Z","v":747934,"vw":3.486802},{"c":3.82,"h":3.84,"l":3.46,"n":6695,"o":3.46,"t":"2024-11-05T05:00:00Z","v":791145,"vw":3.71585},{"c":4.01,"h":4.09,"l":3.84,"n":6859,"o":3.96,"t":"2024-11-06T05:00:00Z","v":785059,"vw":3.971621},{"c":4.18,"h":4.385,"l":3.9401,"n":7745,"o":4.02,"t":"2024-11-07T05:00:00Z","v":1009578,"vw":4.218599},{"c":4.08,"h":4.22,"l":4,"n":4198,"o":4.17,"t":"2024-11-08T05:00:00Z","v":451998,"vw":4.095899},{"c":4.06,"h":4.2022,"l":4,"n":5985,"o":4.15,"t":"2024-11-11T05:00:00Z","v":425553,"vw":4.062045},{"c":4.02,"h":4.09,"l":3.95,"n":5723,"o":3.99,"t":"2024-11-12T05:00:00Z","v":421273,"vw":4.019628},{"c":4.04,"h":4.2,"l":3.985,"n":7544,"o":4.03,"t":"2024-11-13T05:00:00Z","v":1053444,"vw":4.082108},{"c":3.74,"h":4.005,"l":3.73,"n":6093,"o":4,"t":"2024-11-14T05:00:00Z","v":608129,"vw":3.873166},{"c":3.88,"h":3.91,"l":3.7,"n":10788,"o":3.8,"t":"2024-11-15T05:00:00Z","v":1097404,"vw":3.829431},{"c":3.93,"h":4.1485,"l":3.715,"n":7136,"o":3.89,"t":"2024-11-18T05:00:00Z","v":812022,"vw":3.921112},{"c":4.25,"h":4.295,"l":3.81,"n":5522,"o":3.89,"t":"2024-11-19T05:00:00Z","v":632023,"vw":4.164057},{"c":4.33,"h":4.509,"l":4.12,"n":7476,"o":4.28,"t":"2024-11-20T05:00:00Z","v":808638,"vw":4.341738},{"c":4.33,"h":4.525,"l":4.295,"n":6247,"o":4.4,"t":"2024-11-21T05:00:00Z","v":676173,"vw":4.399775},{"c":4.61,"h":4.695,"l":4.3,"n":6080,"o":4.37,"t":"2024-11-22T05:00:00Z","v":700768,"vw":4.56785},{"c":4.55,"h":4.67,"l":4.51,"n":4465,"o":4.62,"t":"2024-11-25T05:00:00Z","v":307880,"vw":4.587062},{"c":4.56,"h":4.62,"l":4.47,"n":6303,"o":4.55,"t":"2024-11-26T05:00:00Z","v":618559,"vw":4.520924},{"c":4.59,"h":4.71,"l":4.47,"n":4854,"o":4.61,"t":"2024-11-27T05:00:00Z","v":514362,"vw":4.577778},{"c":4.58,"h":4.645,"l":4.53,"n":2199,"o":4.58,"t":"2024-11-29T05:00:00Z","v":256486,"vw":4.585924},{"c":4.72,"h":4.83,"l":4.56,"n":6667,"o":4.61,"t":"2024-12-02T05:00:00Z","v":484717,"vw":4.713905},{"c":4.77,"h":4.9,"l":4.66,"n":5288,"o":4.71,"t":"2024-12-03T05:00:00Z","v":805033,"vw":4.785561},{"c":4.89,"h":4.995,"l":4.71,"n":5939,"o":4.78,"t":"2024-12-04T05:00:00Z","v":475587,"vw":4.875122},{"c":4.63,"h":4.89,"l":4.58,"n":4197,"o":4.89,"t":"2024-12-05T05:00:00Z","v":382363,"vw":4.668781},{"c":4.73,"h":4.835,"l":4.67,"n":5235,"o":4.71,"t":"2024-12-06T05:00:00Z","v":361062,"vw":4.747442},{"c":5.45,"h":5.48,"l":4.75,"n":11376,"o":4.75,"t":"2024-12-09T05:00:00Z","v":1317247,"vw":5.193785},{"c":5.67,"h":5.96,"l":5.45,"n":14516,"o":5.46,"t":"2024-12-10T05:00:00Z","v":1873973,"vw":5.760017},{"c":5.81,"h":6.08,"l":5.6817,"n":8893,"o":5.8,"t":"2024-12-11T05:00:00Z","v":1060571,"vw":5.916431},{"c":5.63,"h":5.86,"l":5.51,"n":5874,"o":5.8,"t":"2024-12-12T05:00:00Z","v":729727,"vw":5.644967},{"c":5.53,"h":5.77,"l":5.47,"n":8666,"o":5.59,"t":"2024-12-13T05:00:00Z","v":798791,"vw":5.609024},{"c":5.61,"h":5.765,"l":5.42,"n":6752,"o":5.5,"t":"2024-12-16T05:00:00Z","v":675467,"vw":5.62609},{"c":5.63,"h":6.0093,"l":5.5023,"n":8918,"o":5.57,"t":"2024-12-17T05:00:00Z","v":865982,"vw":5.702734},{"c":5.19,"h":5.715,"l":5.115,"n":10580,"o":5.64,"t":"2024-12-18T05:00:00Z","v":1339562,"vw":5.476895},{"c":5.12,"h":5.36,"l":5.0948,"n":8678,"o":5.23,"t":"2024-12-19T05:00:00Z","v":688857,"vw":5.182976},{"c":5.28,"h":5.48,"l":5.07,"n":10556,"o":5.07,"t":"2024-12-20T05:00:00Z","v":3250119,"vw":5.282771},{"c":4.93,"h":5.27,"l":4.81,"n":7354,"o":5.26,"t":"2024-12-23T05:00:00Z","v":691222,"vw":4.967396},{"c":5,"h":5.02,"l":4.84,"n":2821,"o":4.92,"t":"2024-12-24T05:00:00Z","v":247044,"vw":4.95636},{"c":4.97,"h":5.015,"l":4.85,"n":3623,"o":4.93,"t":"2024-12-26T05:00:00Z","v":257180,"vw":4.963471},{"c":4.99,"h":5.09,"l":4.8,"n":5385,"o":4.88,"t":"2024-12-27T05:00:00Z","v":612065,"vw":4.913381},{"c":4.67,"h":4.97,"l":4.66,"n":6144,"o":4.94,"t":"2024-12-30T05:00:00Z","v":549967,"vw":4.72779},{"c":4.77,"h":4.79,"l":4.62,"n":5108,"o":4.67,"t":"2024-12-31T05:00:00Z","v":645250,"vw":4.727473},{"c":5,"h":5.085,"l":4.78,"n":5561,"o":4.86,"t":"2025-01-02T05:00:00Z","v":465453,"vw":4.987691},{"c":5.43,"h":5.505,"l":5.11,"n":5494,"o":5.2,"t":"2025-01-03T05:00:00Z","v":613367,"vw":5.353547},{"c":5.14,"h":5.5,"l":4.92,"n":8618,"o":5.45,"t":"2025-01-06T05:00:00Z","v":1030123,"vw":5.15078},{"c":4.99,"h":5.4001,"l":4.89,"n":5872,"o":5.19,"t":"2025-01-07T05:00:00Z","v":468198,"vw":5.042387},{"c":4.76,"h":4.9403,"l":4.59,"n":6842,"o":4.88,"t":"2025-01-08T05:00:00Z","v":704342,"vw":4.748477},{"c":4.39,"h":4.7,"l":4.38,"n":5995,"o":4.7,"t":"2025-01-10T05:00:00Z","v":633449,"vw":4.462094},{"c":4.52,"h":4.57,"l":4.24,"n":8163,"o":4.26,"t":"2025-01-13T05:00:00Z","v":727424,"vw":4.442761},{"c":4.53,"h":4.7,"l":4.46,"n":7174,"o":4.6,"t":"2025-01-14T05:00:00Z","v":674181,"vw":4.564865},{"c":4.87,"h":4.94,"l":4.63,"n":9229,"o":4.72,"t":"2025-01-15T05:00:00Z","v":813173,"vw":4.829358},{"c":4.92,"h":4.99,"l":4.7616,"n":7014,"o":4.83,"t":"2025-01-16T05:00:00Z","v":602631,"vw":4.90242},{"c":5,"h":5.07,"l":4.85,"n":7155,"o":5.01,"t":"2025-01-17T05:00:00Z","v":638754,"vw":5.001029},{"c":5.05,"h":5.43,"l":5.015,"n":7863,"o":5.05,"t":"2025-01-21T05:00:00Z","v":728970,"vw":5.227097},{"c":4.87,"h":5.14,"l":4.865,"n":6828,"o":5.08,"t":"2025-01-22T05:00:00Z","v":436566,"vw":4.980454},{"c":4.98,"h":5.01,"l":4.74,"n":6820,"o":4.8,"t":"2025-01-23T05:00:00Z","v":776818,"vw":4.965455},{"c":4.91,"h":5.16,"l":4.88,"n":4864,"o":4.94,"t":"2025-01-24T05:00:00Z","v":412949,"vw":4.96549},{"c":4.72,"h":4.96,"l":4.68,"n":5370,"o":4.85,"t":"2025-01-27T05:00:00Z","v":464210,"vw":4.824854},{"c":4.58,"h":4.765,"l":4.545,"n":5823,"o":4.74,"t":"2025-01-28T05:00:00Z","v":1617576,"vw":4.609899},{"c":4.47,"h":4.679,"l":4.405,"n":6150,"o":4.59,"t":"2025-01-29T05:00:00Z","v":1069228,"vw":4.49113},{"c":4.5,"h":4.63,"l":4.41,"n":4664,"o":4.54,"t":"2025-01-30T05:00:00Z","v":363235,"vw":4.502412},{"c":4.19,"h":4.51,"l":4.18,"n":6813,"o":4.48,"t":"2025-01-31T05:00:00Z","v":664539,"vw":4.2872},{"c":4.27,"h":4.31,"l":4,"n":5893,"o":4.15,"t":"2025-02-03T05:00:00Z","v":642213,"vw":4.189573},{"c":4.45,"h":4.51,"l":4.245,"n":5049,"o":4.28,"t":"2025-02-04T05:00:00Z","v":486344,"vw":4.426083},{"c":4.37,"h":4.48,"l":4.275,"n":4233,"o":4.47,"t":"2025-02-05T05:00:00Z","v":382700,"vw":4.35347},{"c":4.39,"h":4.42,"l":4.25,"n":5252,"o":4.41,"t":"2025-02-06T05:00:00Z","v":611316,"vw":4.32337},{"c":4.32,"h":4.505,"l":4.245,"n":4754,"o":4.4,"t":"2025-02-07T05:00:00Z","v":421069,"vw":4.357109},{"c":4.18,"h":4.32,"l":4.155,"n":5062,"o":4.32,"t":"2025-02-10T05:00:00Z","v":448382,"vw":4.208514},{"c":4.14,"h":4.21,"l":4.07,"n":3623,"o":4.21,"t":"2025-02-11T05:00:00Z","v":322969,"vw":4.125987},{"c":4.12,"h":4.135,"l":3.97,"n":5292,"o":4.03,"t":"2025-02-12T05:00:00Z","v":628791,"vw":4.053326},{"c":4.1,"h":4.24,"l":4.035,"n":4340,"o":4.22,"t":"2025-02-13T05:00:00Z","v":413755,"vw":4.108094},{"c":4.31,"h":4.36,"l":4.06,"n":4433,"o":4.11,"t":"2025-02-14T05:00:00Z","v":503805,"vw":4.225962},{"c":4.39,"h":4.4,"l":4.23,"n":4190,"o":4.34,"t":"2025-02-18T05:00:00Z","v":461114,"vw":4.314136},{"c":4.23,"h":4.41,"l":4.2,"n":4278,"o":4.4,"t":"2025-02-19T05:00:00Z","v":358838,"vw":4.268985},{"c":4.26,"h":4.31,"l":4.14,"n":3839,"o":4.19,"t":"2025-02-20T05:00:00Z","v":367296,"vw":4.247366},{"c":4.18,"h":4.46,"l":4.16,"n":6808,"o":4.32,"t":"2025-02-21T05:00:00Z","v":676074,"vw":4.286559},{"c":4.11,"h":4.3,"l":4.01,"n":7408,"o":4.2,"t":"2025-02-24T05:00:00Z","v":685720,"vw":4.106224},{"c":4.01,"h":4.16,"l":3.88,"n":9176,"o":4.1,"t":"2025-02-25T05:00:00Z","v":1036413,"vw":3.977339},{"c":4.16,"h":4.3,"l":3.95,"n":5324,"o":4.02,"t":"2025-02-26T05:00:00Z","v":487377,"vw":4.193456},{"c":3.93,"h":4.15,"l":3.92,"n":6046,"o":4.11,"t":"2025-02-27T05:00:00Z","v":483882,"vw":4.016508},{"c":3.04,"h":3.61,"l":2.81,"n":16168,"o":3.5,"t":"2025-02-28T05:00:00Z","v":2725758,"vw":3.061198},{"c":2.735,"h":3.12,"l":2.73,"n":8576,"o":3.12,"t":"2025-03-03T05:00:00Z","v":2061541,"vw":2.810845},{"c":2.68,"h":2.76,"l":2.48,"n":9542,"o":2.72,"t":"2025-03-04T05:00:00Z","v":1595202,"vw":2.631672},{"c":2.73,"h":2.805,"l":2.62,"n":9176,"o":2.71,"t":"2025-03-05T05:00:00Z","v":1281928,"vw":2.713148},{"c":2.73,"h":2.74,"l":2.47,"n":10104,"o":2.67,"t":"2025-03-06T05:00:00Z","v":1529912,"vw":2.630719},{"c":2.82,"h":2.845,"l":2.68,"n":11065,"o":2.77,"t":"2025-03-07T05:00:00Z","v":1407035,"vw":2.768459},{"c":2.63,"h":2.7832,"l":2.555,"n":8994,"o":2.75,"t":"2025-03-10T04:00:00Z","v":1474207,"vw":2.652271},{"c":2.76,"h":2.83,"l":2.6212,"n":9700,"o":2.71,"t":"2025-03-11T04:00:00Z","v":1187108,"vw":2.717263},{"c":2.76,"h":2.835,"l":2.625,"n":6746,"o":2.8,"t":"2025-03-12T04:00:00Z","v":816023,"vw":2.736664},{"c":2.53,"h":2.7837,"l":2.515,"n":6225,"o":2.74,"t":"2025-03-13T04:00:00Z","v":697606,"vw":2.570263},{"c":2.78,"h":2.81,"l":2.57,"n":10305,"o":2.59,"t":"2025-03-14T04:00:00Z","v":1281777,"vw":2.724272},{"c":2.92,"h":2.965,"l":2.76,"n":6099,"o":2.8,"t":"2025-03-17T04:00:00Z","v":725629,"vw":2.89151},{"c":2.73,"h":2.86,"l":2.64,"n":8396,"o":2.85,"t":"2025-03-18T04:00:00Z","v":962014,"vw":2.71443},{"c":2.66,"h":2.78,"l":2.64,"n":4333,"o":2.73,"t":"2025-03-19T04:00:00Z","v":513662,"vw":2.68087},{"c":2.55,"h":2.64,"l":2.52,"n":4785,"o":2.63,"t":"2025-03-20T04:00:00Z","v":603272,"vw":2.574488},{"c":2.55,"h":2.6,"l":2.43,"n":7325,"o":2.49,"t":"2025-03-21T04:00:00Z","v":1449683,"vw":2.541397},{"c":3.07,"h":3.17,"l":2.64,"n":13166,"o":2.64,"t":"2025-03-24T04:00:00Z","v":2047190,"vw":3.057932},{"c":2.94,"h":3.1342,"l":2.89,"n":6843,"o":3.09,"t":"2025-03-25T04:00:00Z","v":864819,"vw":2.939848},{"c":2.82,"h":2.93,"l":2.785,"n":6525,"o":2.91,"t":"2025-03-26T04:00:00Z","v":717361,"vw":2.8427},{"c":2.92,"h":3.04,"l":2.79,"n":6922,"o":2.82,"t":"2025-03-27T04:00:00Z","v":929678,"vw":2.943345},{"c":2.81,"h":3.0103,"l":2.75,"n":6347,"o":2.88,"t":"2025-03-28T04:00:00Z","v":836103,"vw":2.823595},{"c":2.69,"h":2.78,"l":2.66,"n":9103,"o":2.76,"t":"2025-03-31T04:00:00Z","v":1309639,"vw":2.709236},{"c":2.51,"h":2.71,"l":2.45,"n":11968,"o":2.69,"t":"2025-04-01T04:00:00Z","v":2025822,"vw":2.545893},{"c":2.49,"h":2.585,"l":2.41,"n":13278,"o":2.47,"t":"2025-04-02T04:00:00Z","v":1718046,"vw":2.496136},{"c":2.29,"h":2.375,"l":2.22,"n":10040,"o":2.3,"t":"2025-04-03T04:00:00Z","v":1454122,"vw":2.292479},{"c":2.125,"h":2.25,"l":2,"n":8747,"o":2.21,"t":"2025-04-04T04:00:00Z","v":1247958,"vw":2.118729},{"c":2.055,"h":2.22,"l":1.9,"n":7388,"o":2.01,"t":"2025-04-07T04:00:00Z","v":1051275,"vw":2.054815},{"c":1.97,"h":2.185,"l":1.97,"n":8456,"o":2.15,"t":"2025-04-08T04:00:00Z","v":1220628,"vw":2.007489},{"c":2.31,"h":2.35,"l":1.91,"n":10331,"o":1.93,"t":"2025-04-09T04:00:00Z","v":1534018,"vw":2.151228},{"c":2.25,"h":2.295,"l":2.11,"n":7762,"o":2.26,"t":"2025-04-10T04:00:00Z","v":922377,"vw":2.214959},{"c":2.35,"h":2.37,"l":2.19,"n":5963,"o":2.24,"t":"2025-04-11T04:00:00Z","v":722182,"vw":2.294854},{"c":2.3,"h":2.465,"l":2.2508,"n":3842,"o":2.43,"t":"2025-04-14T04:00:00Z","v":506680,"vw":2.316535},{"c":2.25,"h":2.35,"l":2.21,"n":4611,"o":2.27,"t":"2025-04-15T04:00:00Z","v":496178,"vw":2.252274},{"c":2.12,"h":2.26,"l":2.08,"n":6774,"o":2.21,"t":"2025-04-16T04:00:00Z","v":592583,"vw":2.131824},{"c":2.11,"h":2.19,"l":2.05,"n":5392,"o":2.12,"t":"2025-04-17T04:00:00Z","v":557169,"vw":2.108672},{"c":2.13,"h":2.235,"l":2.1,"n":5680,"o":2.12,"t":"2025-04-21T04:00:00Z","v":650667,"vw":2.159918},{"c":2.23,"h":2.24,"l":2.15,"n":5430,"o":2.15,"t":"2025-04-22T04:00:00Z","v":454315,"vw":2.208772},{"c":2.28,"h":2.43,"l":2.27,"n":5897,"o":2.33,"t":"2025-04-23T04:00:00Z","v":624534,"vw":2.329347},{"c":2.3,"h":2.33,"l":2.22,"n":3691,"o":2.28,"t":"2025-04-24T04:00:00Z","v":331100,"vw":2.268347},{"c":2.26,"h":2.31,"l":2.21,"n":4549,"o":2.3,"t":"2025-04-25T04:00:00Z","v":355449,"vw":2.241662},{"c":2.33,"h":2.375,"l":2.26,"n":3264,"o":2.26,"t":"2025-04-28T04:00:00Z","v":339540,"vw":2.314935},{"c":2.33,"h":2.37,"l":2.25,"n":3965,"o":2.3,"t":"2025-04-29T04:00:00Z","v":335590,"vw":2.324205},{"c":2.3,"h":2.345,"l":2.245,"n":3253,"o":2.28,"t":"2025-04-30T04:00:00Z","v":336590,"vw":2.301657},{"c":2.32,"h":2.4,"l":2.27,"n":4384,"o":2.33,"t":"2025-05-01T04:00:00Z","v":471822,"vw":2.328714},{"c":2.52,"h":2.59,"l":2.37,"n":5481,"o":2.37,"t":"2025-05-02T04:00:00Z","v":591205,"vw":2.506573},{"c":2.51,"h":2.53,"l":2.4501,"n":5250,"o":2.51,"t":"2025-05-05T04:00:00Z","v":645047,"vw":2.503423},{"c":2.255,"h":2.53,"l":2.24,"n":7132,"o":2.45,"t":"2025-05-06T04:00:00Z","v":892199,"vw":2.341928},{"c":2.28,"h":2.34,"l":2.23,"n":3825,"o":2.25,"t":"2025-05-07T04:00:00Z","v":325942,"vw":2.279816},{"c":2.46,"h":2.47,"l":2.275,"n":4275,"o":2.32,"t":"2025-05-08T04:00:00Z","v":491363,"vw":2.391766},{"c":2.46,"h":2.52,"l":2.395,"n":4413,"o":2.5,"t":"2025-05-09T04:00:00Z","v":448263,"vw":2.47068},{"c":2.64,"h":2.7,"l":2.57,"n":4768,"o":2.61,"t":"2025-05-12T04:00:00Z","v":450129,"vw":2.631396},{"c":2.56,"h":2.64,"l":2.46,"n":4304,"o":2.64,"t":"2025-05-13T04:00:00Z","v":490125,"vw":2.54605},{"c":2.47,"h":2.6899,"l":2.45,"n":4587,"o":2.58,"t":"2025-05-14T04:00:00Z","v":661948,"vw":2.521322},{"c":2.51,"h":2.51,"l":1.95,"n":8190,"o":2.225,"t":"2025-05-15T04:00:00Z","v":1595409,"vw":2.257344},{"c":2.47,"h":2.575,"l":2.378,"n":3815,"o":2.56,"t":"2025-05-16T04:00:00Z","v":586373,"vw":2.481307},{"c":2.43,"h":2.46,"l":2.325,"n":3168,"o":2.4,"t":"2025-05-19T04:00:00Z","v":417786,"vw":2.410061},{"c":2.45,"h":2.475,"l":2.35,"n":4481,"o":2.42,"t":"2025-05-20T04:00:00Z","v":732170,"vw":2.417145},{"c":2.34,"h":2.489,"l":2.3112,"n":4698,"o":2.42,"t":"2025-05-21T04:00:00Z","v":713211,"vw":2.355667},{"c":2.46,"h":2.51,"l":2.3019,"n":3189,"o":2.31,"t":"2025-05-22T04:00:00Z","v":532366,"vw":2.446686},{"c":2.4,"h":2.4295,"l":2.32,"n":3596,"o":2.32,"t":"2025-05-23T04:00:00Z","v":6710127,"vw":2.361532},{"c":2.55,"h":2.56,"l":2.43,"n":5435,"o":2.46,"t":"2025-05-27T04:00:00Z","v":995164,"vw":2.511052},{"c":2.33,"h":2.55,"l":2.315,"n":3811,"o":2.55,"t":"2025-05-28T04:00:00Z","v":618497,"vw":2.363001},{"c":2.35,"h":2.535,"l":2.27,"n":6970,"o":2.48,"t":"2025-05-29T04:00:00Z","v":1343841,"vw":2.380762},{"c":2.3,"h":2.375,"l":2.25,"n":4846,"o":2.34,"t":"2025-05-30T04:00:00Z","v":870665,"vw":2.315563},{"c":2.25,"h":2.34,"l":2.22,"n":5333,"o":2.29,"t":"2025-06-02T04:00:00Z","v":870393,"vw":2.259472},{"c":2.34,"h":2.39,"l":2.2046,"n":3864,"o":2.27,"t":"2025-06-03T04:00:00Z","v":736263,"vw":2.337843},{"c":2.33,"h":2.42,"l":2.3,"n":5788,"o":2.34,"t":"2025-06-04T04:00:00Z","v":726739,"vw":2.356707},{"c":2.26,"h":2.36,"l":2.25,"n":5773,"o":2.33,"t":"2025-06-05T04:00:00Z","v":754404,"vw":2.299183},{"c":2.37,"h":2.505,"l":2.28,"n":4805,"o":2.31,"t":"2025-06-06T04:00:00Z","v":698673,"vw":2.42085},{"c":2.38,"h":2.44,"l":2.33,"n":3186,"o":2.44,"t":"2025-06-09T04:00:00Z","v":474766,"vw":2.373943},{"c":2.44,"h":2.5091,"l":2.4,"n":4468,"o":2.4,"t":"2025-06-10T04:00:00Z","v":622776,"vw":2.469165},{"c":2.36,"h":2.5,"l":2.35,"n":4422,"o":2.46,"t":"2025-06-11T04:00:00Z","v":575481,"vw":2.411709},{"c":2.25,"h":2.35,"l":2.23,"n":3576,"o":2.34,"t":"2025-06-12T04:00:00Z","v":597311,"vw":2.266715},{"c":2.23,"h":2.3492,"l":2.17,"n":3362,"o":2.2,"t":"2025-06-13T04:00:00Z","v":720209,"vw":2.254159},{"c":2.24,"h":2.28,"l":2.18,"n":2705,"o":2.26,"t":"2025-06-16T04:00:00Z","v":519673,"vw":2.233627},{"c":2.22,"h":2.31,"l":2.21,"n":3468,"o":2.28,"t":"2025-06-17T04:00:00Z","v":513636,"vw":2.25519},{"c":2.35,"h":2.39,"l":2.2,"n":4058,"o":2.2,"t":"2025-06-18T04:00:00Z","v":775962,"vw":2.331625},{"c":2.29,"h":2.395,"l":2.225,"n":4165,"o":2.39,"t":"2025-06-20T04:00:00Z","v":1073878,"vw":2.292884},{"c":2.36,"h":2.38,"l":2.23,"n":3577,"o":2.27,"t":"2025-06-23T04:00:00Z","v":528934,"vw":2.315817},{"c":2.5,"h":2.56,"l":2.3663,"n":5502,"o":2.42,"t":"2025-06-24T04:00:00Z","v":989014,"vw":2.493663},{"c":2.51,"h":2.58,"l":2.42,"n":3501,"o":2.53,"t":"2025-06-25T04:00:00Z","v":550085,"vw":2.488191},{"c":2.52,"h":2.555,"l":2.45,"n":4192,"o":2.51,"t":"2025-06-26T04:00:00Z","v":1731743,"vw":2.500368},{"c":2.39,"h":2.53,"l":2.32,"n":4008,"o":2.52,"t":"2025-06-27T04:00:00Z","v":2260035,"vw":2.409022},{"c":2.44,"h":2.4653,"l":2.335,"n":5183,"o":2.38,"t":"2025-06-30T04:00:00Z","v":652715,"vw":2.415954},{"c":2.4,"h":2.505,"l":2.39,"n":5418,"o":2.44,"t":"2025-07-01T04:00:00Z","v":628913,"vw":2.427314},{"c":2.81,"h":2.85,"l":2.47,"n":7680,"o":2.49,"t":"2025-07-02T04:00:00Z","v":1471200,"vw":2.756939},{"c":2.77,"h":2.91,"l":2.69,"n":6756,"o":2.84,"t":"2025-07-03T04:00:00Z","v":1467739,"vw":2.784598},{"c":2.58,"h":2.74,"l":2.55,"n":4312,"o":2.71,"t":"2025-07-07T04:00:00Z","v":610205,"vw":2.62503},{"c":2.67,"h":2.73,"l":2.56,"n":3932,"o":2.6,"t":"2025-07-08T04:00:00Z","v":504178,"vw":2.677225},{"c":2.91,"h":2.94,"l":2.68,"n":7368,"o":2.68,"t":"2025-07-09T04:00:00Z","v":1238143,"vw":2.87512},{"c":3.11,"h":3.15,"l":2.865,"n":8248,"o":2.9,"t":"2025-07-10T04:00:00Z","v":1324533,"vw":3.071263},{"c":2.99,"h":3.115,"l":2.965,"n":4999,"o":3.09,"t":"2025-07-11T04:00:00Z","v":625422,"vw":3.047379},{"c":3.07,"h":3.1,"l":2.9207,"n":4828,"o":2.99,"t":"2025-07-14T04:00:00Z","v":659355,"vw":3.030946},{"c":2.81,"h":3.12,"l":2.7711,"n":6395,"o":3.09,"t":"2025-07-15T04:00:00Z","v":1000842,"vw":2.902174},{"c":2.86,"h":2.93,"l":2.7919,"n":4753,"o":2.82,"t":"2025-07-16T04:00:00Z","v":494745,"vw":2.869839},{"c":2.88,"h":2.945,"l":2.84,"n":5223,"o":2.86,"t":"2025-07-17T04:00:00Z","v":627485,"vw":2.884695},{"c":2.82,"h":2.9626,"l":2.81,"n":4945,"o":2.93,"t":"2025-07-18T04:00:00Z","v":617699,"vw":2.845507},{"c":2.84,"h":2.9,"l":2.81,"n":5313,"o":2.85,"t":"2025-07-21T04:00:00Z","v":649834,"vw":2.854725},{"c":3.05,"h":3.1399,"l":2.83,"n":4974,"o":2.84,"t":"2025-07-22T04:00:00Z","v":686547,"vw":3.029913},{"c":3.33,"h":3.385,"l":3.155,"n":7006,"o":3.18,"t":"2025-07-23T04:00:00Z","v":1023043,"vw":3.314009},{"c":3.24,"h":3.335,"l":3.23,"n":5385,"o":3.33,"t":"2025-07-24T04:00:00Z","v":548591,"vw":3.279259},{"c":3.11,"h":3.23,"l":3.01,"n":9409,"o":3.23,"t":"2025-07-25T04:00:00Z","v":1454970,"vw":3.104227},{"c":3.04,"h":3.145,"l":2.99,"n":7056,"o":3.11,"t":"2025-07-28T04:00:00Z","v":753171,"vw":3.073232},{"c":2.82,"h":3.065,"l":2.805,"n":6664,"o":3.06,"t":"2025-07-29T04:00:00Z","v":1289628,"vw":2.87864},{"c":2.79,"h":2.925,"l":2.77,"n":5615,"o":2.84,"t":"2025-07-30T04:00:00Z","v":595958,"vw":2.851537},{"c":2.68,"h":2.78,"l":2.65,"n":6919,"o":2.73,"t":"2025-07-31T04:00:00Z","v":906822,"vw":2.706692},{"c":2.69,"h":2.809,"l":2.58,"n":6453,"o":2.62,"t":"2025-08-01T04:00:00Z","v":780767,"vw":2.707657},{"c":2.84,"h":2.87,"l":2.69,"n":5817,"o":2.73,"t":"2025-08-04T04:00:00Z","v":572913,"vw":2.803933},{"c":2.93,"h":2.96,"l":2.825,"n":6144,"o":2.89,"t":"2025-08-05T04:00:00Z","v":1027240,"vw":2.896727},{"c":2.86,"h":2.92,"l":2.8445,"n":6969,"o":2.92,"t":"2025-08-06T04:00:00Z","v":738797,"vw":2.874117},{"c":2.78,"h":2.915,"l":2.755,"n":4685,"o":2.89,"t":"2025-08-07T04:00:00Z","v":553528,"vw":2.811777},{"c":2.77,"h":2.84,"l":2.71,"n":5656,"o":2.81,"t":"2025-08-08T04:00:00Z","v":860719,"vw":2.768731},{"c":2.8,"h":2.96,"l":2.75,"n":7324,"o":2.76,"t":"2025-08-11T04:00:00Z","v":1000543,"vw":2.849224},{"c":2.86,"h":3.04,"l":2.83,"n":8357,"o":2.84,"t":"2025-08-12T04:00:00Z","v":1823848,"vw":2.912032},{"c":3.05,"h":3.135,"l":2.8635,"n":9155,"o":2.91,"t":"2025-08-13T04:00:00Z","v":1614947,"vw":3.052905},{"c":3.1,"h":3.87,"l":3.085,"n":15353,"o":3.4,"t":"2025-08-14T04:00:00Z","v":3017364,"vw":3.386582},{"c":3.01,"h":3.255,"l":2.99,"n":10322,"o":3.15,"t":"2025-08-15T04:00:00Z","v":1539117,"vw":3.082665},{"c":3,"h":3.115,"l":2.94,"n":7425,"o":3.01,"t":"2025-08-18T04:00:00Z","v":1067137,"vw":3.032711},{"c":2.87,"h":3.0314,"l":2.84,"n":8371,"o":3,"t":"2025-08-19T04:00:00Z","v":1547223,"vw":2.893559},{"c":2.82,"h":2.88,"l":2.735,"n":8626,"o":2.87,"t":"2025-08-20T04:00:00Z","v":1570094,"vw":2.789456},{"c":2.82,"h":2.89,"l":2.76,"n":8333,"o":2.79,"t":"2025-08-21T04:00:00Z","v":1446220,"vw":2.829919},{"c":2.885,"h":3.06,"l":2.86,"n":8755,"o":2.88,"t":"2025-08-22T04:00:00Z","v":1218148,"vw":2.938608},{"c":2.68,"h":2.87,"l":2.67,"n":6250,"o":2.87,"t":"2025-08-25T04:00:00Z","v":946344,"vw":2.735524},{"c":2.63,"h":2.755,"l":2.615,"n":8465,"o":2.68,"t":"2025-08-26T04:00:00Z","v":1887195,"vw":2.66132},{"c":2.67,"h":2.72,"l":2.61,"n":7750,"o":2.62,"t":"2025-08-27T04:00:00Z","v":2726855,"vw":2.661054},{"c":2.72,"h":2.785,"l":2.655,"n":7045,"o":2.68,"t":"2025-08-28T04:00:00Z","v":678892,"vw":2.733969},{"c":2.73,"h":2.74,"l":2.655,"n":4179,"o":2.71,"t":"2025-08-29T04:00:00Z","v":514080,"vw":2.70465},{"c":2.51,"h":2.755,"l":2.46,"n":7911,"o":2.7,"t":"2025-09-02T04:00:00Z","v":1568646,"vw":2.561918},{"c":2.41,"h":2.52,"l":2.3946,"n":7881,"o":2.48,"t":"2025-09-03T04:00:00Z","v":1448760,"vw":2.446806},{"c":2.42,"h":2.43,"l":2.29,"n":8125,"o":2.41,"t":"2025-09-04T04:00:00Z","v":1473097,"vw":2.347582},{"c":2.42,"h":2.5,"l":2.4,"n":5311,"o":2.44,"t":"2025-09-05T04:00:00Z","v":722309,"vw":2.446907},{"c":2.45,"h":2.495,"l":2.37,"n":4397,"o":2.45,"t":"2025-09-08T04:00:00Z","v":477300,"vw":2.419685},{"c":2.45,"h":2.46,"l":2.4,"n":4063,"o":2.42,"t":"2025-09-09T04:00:00Z","v":431736,"vw":2.436961},{"c":2.43,"h":2.49,"l":2.42,"n":4214,"o":2.43,"t":"2025-09-10T04:00:00Z","v":624849,"vw":2.446782},{"c":2.44,"h":2.54,"l":2.43,"n":3704,"o":2.43,"t":"2025-09-11T04:00:00Z","v":524570,"vw":2.464236},{"c":2.43,"h":2.45,"l":2.3893,"n":3901,"o":2.45,"t":"2025-09-12T04:00:00Z","v":508669,"vw":2.421024},{"c":2.44,"h":2.455,"l":2.38,"n":3775,"o":2.44,"t":"2025-09-15T04:00:00Z","v":454439,"vw":2.416358},{"c":2.49,"h":2.5,"l":2.41,"n":2798,"o":2.43,"t":"2025-09-16T04:00:00Z","v":404864,"vw":2.469211},{"c":2.35,"h":2.5,"l":2.34,"n":4042,"o":2.5,"t":"2025-09-17T04:00:00Z","v":566053,"vw":2.394812},{"c":2.49,"h":2.5,"l":2.35,"n":4166,"o":2.35,"t":"2025-09-18T04:00:00Z","v":572087,"vw":2.453866},{"c":2.45,"h":2.5,"l":2.4,"n":5504,"o":2.5,"t":"2025-09-19T04:00:00Z","v":1134783,"vw":2.443467},{"c":2.52,"h":2.53,"l":2.4,"n":4435,"o":2.44,"t":"2025-09-22T04:00:00Z","v":554078,"vw":2.489269},{"c":2.46,"h":2.58,"l":2.44,"n":4577,"o":2.54,"t":"2025-09-23T04:00:00Z","v":645358,"vw":2.493607},{"c":2.48,"h":2.5,"l":2.45,"n":2700,"o":2.46,"t":"2025-09-24T04:00:00Z","v":331445,"vw":2.476274},{"c":2.4,"h":2.51,"l":2.38,"n":3898,"o":2.44,"t":"2025-09-25T04:00:00Z","v":525545,"vw":2.434119},{"c":2.46,"h":2.48,"l":2.37,"n":4526,"o":2.43,"t":"2025-09-26T04:00:00Z","v":707490,"vw":2.423519},{"c":2.465,"h":2.49,"l":2.42,"n":2472,"o":2.49,"t":"2025-09-29T04:00:00Z","v":232905,"vw":2.461236},{"c":2.44,"h":2.51,"l":2.425,"n":3593,"o":2.46,"t":"2025-09-30T04:00:00Z","v":594210,"vw":2.458257},{"c":2.5,"h":2.52,"l":2.41,"n":3936,"o":2.42,"t":"2025-10-01T04:00:00Z","v":472744,"vw":2.48845},{"c":2.52,"h":2.52,"l":2.42,"n":3976,"o":2.49,"t":"2025-10-02T04:00:00Z","v":502223,"vw":2.471918},{"c":2.54,"h":2.58,"l":2.48,"n":2658,"o":2.54,"t":"2025-10-03T04:00:00Z","v":295796,"vw":2.524803},{"c":2.69,"h":2.73,"l":2.52,"n":5061,"o":2.57,"t":"2025-10-06T04:00:00Z","v":714391,"vw":2.632924},{"c":2.56,"h":2.73,"l":2.51,"n":4016,"o":2.7,"t":"2025-10-07T04:00:00Z","v":400534,"vw":2.567692},{"c":2.645,"h":2.68,"l":2.555,"n":2856,"o":2.57,"t":"2025-10-08T04:00:00Z","v":295828,"vw":2.633917},{"c":2.68,"h":2.695,"l":2.62,"n":2742,"o":2.64,"t":"2025-10-09T04:00:00Z","v":418714,"vw":2.659068},{"c":2.59,"h":2.9299,"l":2.51,"n":6505,"o":2.8,"t":"2025-10-10T04:00:00Z","v":1323595,"vw":2.679809},{"c":2.5,"h":2.69,"l":2.455,"n":5082,"o":2.63,"t":"2025-10-13T04:00:00Z","v":784894,"vw":2.50404},{"c":2.52,"h":2.55,"l":2.46,"n":3010,"o":2.47,"t":"2025-10-14T04:00:00Z","v":485442,"vw":2.511006},{"c":2.74,"h":2.74,"l":2.55,"n":4229,"o":2.57,"t":"2025-10-15T04:00:00Z","v":599407,"vw":2.656145},{"c":2.64,"h":2.79,"l":2.59,"n":4213,"o":2.74,"t":"2025-10-16T04:00:00Z","v":486194,"vw":2.668129},{"c":2.65,"h":2.685,"l":2.55,"n":4729,"o":2.61,"t":"2025-10-17T04:00:00Z","v":573325,"vw":2.621641},{"c":2.74,"h":2.78,"l":2.66,"n":4155,"o":2.66,"t":"2025-10-20T04:00:00Z","v":480669,"vw":2.740329},{"c":2.76,"h":2.785,"l":2.705,"n":3278,"o":2.74,"t":"2025-10-21T04:00:00Z","v":371170,"vw":2.752556},{"c":2.56,"h":2.78,"l":2.52,"n":5382,"o":2.76,"t":"2025-10-22T04:00:00Z","v":640377,"vw":2.59065},{"c":2.59,"h":2.65,"l":2.56,"n":3434,"o":2.57,"t":"2025-10-23T04:00:00Z","v":394719,"vw":2.603324},{"c":2.695,"h":2.7,"l":2.62,"n":3767,"o":2.62,"t":"2025-10-24T04:00:00Z","v":425747,"vw":2.656968},{"c":2.6,"h":2.82,"l":2.59,"n":2969,"o":2.72,"t":"2025-10-27T04:00:00Z","v":366226,"vw":2.668684},{"c":2.59,"h":2.73,"l":2.55,"n":4935,"o":2.59,"t":"2025-10-28T04:00:00Z","v":957027,"vw":2.630172},{"c":2.42,"h":2.6,"l":2.4,"n":5665,"o":2.58,"t":"2025-10-29T04:00:00Z","v":1038635,"vw":2.500059},{"c":2.36,"h":2.4799,"l":2.32,"n":7045,"o":2.4,"t":"2025-10-30T04:00:00Z","v":1101310,"vw":2.384089},{"c":2.37,"h":2.4,"l":2.31,"n":5402,"o":2.36,"t":"2025-10-31T04:00:00Z","v":601693,"vw":2.364285},{"c":2.26,"h":2.38,"l":2.22,"n":3927,"o":2.38,"t":"2025-11-03T05:00:00Z","v":588585,"vw":2.25113},{"c":2.17,"h":2.26,"l":2.13,"n":5341,"o":2.23,"t":"2025-11-04T05:00:00Z","v":946173,"vw":2.174654},{"c":2.15,"h":2.23,"l":2.11,"n":3564,"o":2.17,"t":"2025-11-05T05:00:00Z","v":627484,"vw":2.171693},{"c":2.035,"h":2.16,"l":2.03,"n":5152,"o":2.14,"t":"2025-11-06T05:00:00Z","v":899405,"vw":2.065401},{"c":1.69,"h":1.765,"l":1.61,"n":16561,"o":1.64,"t":"2025-11-07T05:00:00Z","v":4982309,"vw":1.673311},{"c":1.75,"h":1.78,"l":1.67,"n":8115,"o":1.73,"t":"2025-11-10T05:00:00Z","v":1504703,"vw":1.721765},{"c":1.8,"h":1.91,"l":1.74,"n":12303,"o":1.74,"t":"2025-11-11T05:00:00Z","v":3754953,"vw":1.807271},{"c":1.93,"h":2.01,"l":1.8,"n":14709,"o":1.8,"t":"2025-11-12T05:00:00Z","v":3210496,"vw":1.941541},{"c":1.63,"h":1.92,"l":1.61,"n":7409,"o":1.89,"t":"2025-11-13T05:00:00Z","v":1418716,"vw":1.708302},{"c":1.645,"h":1.7,"l":1.59,"n":6479,"o":1.62,"t":"2025-11-14T05:00:00Z","v":1416574,"vw":1.651622},{"c":1.57,"h":1.69,"l":1.565,"n":8077,"o":1.64,"t":"2025-11-17T05:00:00Z","v":1493506,"vw":1.60865},{"c":1.64,"h":1.66,"l":1.545,"n":5800,"o":1.56,"t":"2025-11-18T05:00:00Z","v":1214002,"vw":1.605334},{"c":1.62,"h":1.66,"l":1.6,"n":5507,"o":1.63,"t":"2025-11-19T05:00:00Z","v":908887,"vw":1.62912},{"c":1.57,"h":1.7263,"l":1.57,"n":4499,"o":1.65,"t":"2025-11-20T05:00:00Z","v":879445,"vw":1.618413},{"c":1.54,"h":1.625,"l":1.54,"n":6487,"o":1.58,"t":"2025-11-21T05:00:00Z","v":1240206,"vw":1.570667},{"c":1.59,"h":1.62,"l":1.52,"n":7545,"o":1.54,"t":"2025-11-24T05:00:00Z","v":931490,"vw":1.586672},{"c":1.68,"h":1.7,"l":1.57,"n":4010,"o":1.6,"t":"2025-11-25T05:00:00Z","v":660682,"vw":1.658471},{"c":1.74,"h":1.77,"l":1.65,"n":4461,"o":1.65,"t":"2025-11-26T05:00:00Z","v":914699,"vw":1.731005},{"c":1.73,"h":1.79,"l":1.72,"n":3874,"o":1.75,"t":"2025-11-28T05:00:00Z","v":570024,"vw":1.741938},{"c":1.65,"h":1.735,"l":1.65,"n":5446,"o":1.69,"t":"2025-12-01T05:00:00Z","v":986613,"vw":1.677415},{"c":1.65,"h":1.705,"l":1.62,"n":4638,"o":1.63,"t":"2025-12-02T05:00:00Z","v":932522,"vw":1.660828},{"c":1.69,"h":1.7598,"l":1.66,"n":6147,"o":1.67,"t":"2025-12-03T05:00:00Z","v":2325358,"vw":1.708953},{"c":1.77,"h":1.775,"l":1.665,"n":3556,"o":1.72,"t":"2025-12-04T05:00:00Z","v":701132,"vw":1.725782},{"c":1.83,"h":1.84,"l":1.75,"n":3988,"o":1.77,"t":"2025-12-05T05:00:00Z","v":820637,"vw":1.794409},{"c":1.92,"h":1.93,"l":1.86,"n":5969,"o":1.87,"t":"2025-12-08T05:00:00Z","v":969468,"vw":1.908255},{"c":1.865,"h":1.95,"l":1.86,"n":4121,"o":1.92,"t":"2025-12-09T05:00:00Z","v":602778,"vw":1.899639},{"c":1.82,"h":1.87,"l":1.76,"n":7051,"o":1.86,"t":"2025-12-10T05:00:00Z","v":1480332,"vw":1.799476},{"c":1.71,"h":1.84,"l":1.7,"n":5846,"o":1.82,"t":"2025-12-11T05:00:00Z","v":1118699,"vw":1.736052},{"c":1.67,"h":1.755,"l":1.66,"n":4135,"o":1.72,"t":"2025-12-12T05:00:00Z","v":800158,"vw":1.697269},{"c":1.63,"h":1.7,"l":1.62,"n":4165,"o":1.7,"t":"2025-12-15T05:00:00Z","v":1148677,"vw":1.641549},{"c":1.68,"h":1.68,"l":1.61,"n":4535,"o":1.63,"t":"2025-12-16T05:00:00Z","v":1661478,"vw":1.640331},{"c":1.61,"h":1.745,"l":1.6,"n":5322,"o":1.68,"t":"2025-12-17T05:00:00Z","v":1106336,"vw":1.639137},{"c":1.64,"h":1.67,"l":1.62,"n":3728,"o":1.63,"t":"2025-12-18T05:00:00Z","v":788999,"vw":1.641821},{"c":1.66,"h":1.71,"l":1.61,"n":3974,"o":1.64,"t":"2025-12-19T05:00:00Z","v":1278449,"vw":1.66395},{"c":1.7,"h":1.75,"l":1.68,"n":6664,"o":1.75,"t":"2025-12-22T05:00:00Z","v":1602443,"vw":1.706039},{"c":1.65,"h":1.73,"l":1.65,"n":2602,"o":1.68,"t":"2025-12-23T05:00:00Z","v":639863,"vw":1.687696},{"c":1.68,"h":1.69,"l":1.635,"n":2121,"o":1.64,"t":"2025-12-24T05:00:00Z","v":258081,"vw":1.664168},{"c":1.63,"h":1.66,"l":1.62,"n":2269,"o":1.66,"t":"2025-12-26T05:00:00Z","v":338339,"vw":1.633473},{"c":1.64,"h":1.69,"l":1.63,"n":5696,"o":1.65,"t":"2025-12-29T05:00:00Z","v":2240406,"vw":1.651458},{"c":1.6,"h":1.66,"l":1.59,"n":5707,"o":1.64,"t":"2025-12-30T05:00:00Z","v":2919099,"vw":1.603325},{"c":1.63,"h":1.66,"l":1.59,"n":3817,"o":1.6,"t":"2025-12-31T05:00:00Z","v":914537,"vw":1.628605},{"c":1.61,"h":1.66,"l":1.58,"n":4248,"o":1.64,"t":"2026-01-02T05:00:00Z","v":982348,"vw":1.608587},{"c":1.63,"h":1.66,"l":1.61,"n":4241,"o":1.62,"t":"2026-01-05T05:00:00Z","v":732914,"vw":1.639201},{"c":1.72,"h":1.72,"l":1.63,"n":3226,"o":1.63,"t":"2026-01-06T05:00:00Z","v":591922,"vw":1.691569},{"c":1.7,"h":1.74,"l":1.6746,"n":3343,"o":1.72,"t":"2026-01-07T05:00:00Z","v":634398,"vw":1.699871},{"c":1.68,"h":1.71,"l":1.66,"n":2227,"o":1.7,"t":"2026-01-08T05:00:00Z","v":502506,"vw":1.681786},{"c":1.64,"h":1.71,"l":1.61,"n":2805,"o":1.68,"t":"2026-01-09T05:00:00Z","v":601242,"vw":1.647762},{"c":1.68,"h":1.69,"l":1.62,"n":2522,"o":1.65,"t":"2026-01-12T05:00:00Z","v":360061,"vw":1.667973},{"c":1.71,"h":1.72,"l":1.66,"n":3005,"o":1.68,"t":"2026-01-13T05:00:00Z","v":429360,"vw":1.692196},{"c":1.78,"h":1.79,"l":1.7,"n":2517,"o":1.71,"t":"2026-01-14T05:00:00Z","v":560175,"vw":1.75355},{"c":1.78,"h":1.79,"l":1.73,"n":2932,"o":1.77,"t":"2026-01-15T05:00:00Z","v":384740,"vw":1.770882},{"c":1.67,"h":1.79,"l":1.665,"n":3452,"o":1.79,"t":"2026-01-16T05:00:00Z","v":442843,"vw":1.710761},{"c":1.61,"h":1.675,"l":1.605,"n":3384,"o":1.65,"t":"2026-01-20T05:00:00Z","v":549514,"vw":1.626861},{"c":1.71,"h":1.715,"l":1.62,"n":2344,"o":1.62,"t":"2026-01-21T05:00:00Z","v":414970,"vw":1.684057},{"c":1.83,"h":1.85,"l":1.71,"n":3769,"o":1.72,"t":"2026-01-22T05:00:00Z","v":777536,"vw":1.811201},{"c":1.68,"h":1.885,"l":1.66,"n":4736,"o":1.82,"t":"2026-01-23T05:00:00Z","v":1222228,"vw":1.738809},{"c":1.55,"h":1.705,"l":1.54,"n":5771,"o":1.69,"t":"2026-01-26T05:00:00Z","v":1287171,"vw":1.566625},{"c":1.43,"h":1.545,"l":1.32,"n":9314,"o":1.54,"t":"2026-01-27T05:00:00Z","v":2674725,"vw":1.410884},{"c":1.29,"h":1.48,"l":1.28,"n":10092,"o":1.46,"t":"2026-01-28T05:00:00Z","v":1708328,"vw":1.320065},{"c":1.3,"h":1.34,"l":1.255,"n":5619,"o":1.3,"t":"2026-01-29T05:00:00Z","v":1595737,"vw":1.303285},{"c":1.24,"h":1.3,"l":1.22,"n":4964,"o":1.3,"t":"2026-01-30T05:00:00Z","v":1078731,"vw":1.245466},{"c":1.44,"h":1.46,"l":1.25,"n":7692,"o":1.26,"t":"2026-02-02T05:00:00Z","v":1722983,"vw":1.409505},{"c":1.36,"h":1.48,"l":1.31,"n":6073,"o":1.42,"t":"2026-02-03T05:00:00Z","v":983917,"vw":1.37078},{"c":1.32,"h":1.39,"l":1.28,"n":8234,"o":1.37,"t":"2026-02-04T05:00:00Z","v":1537749,"vw":1.31769},{"c":1.27,"h":1.34,"l":1.24,"n":8279,"o":1.3,"t":"2026-02-05T05:00:00Z","v":1667810,"vw":1.275753},{"c":1.33,"h":1.36,"l":1.27,"n":6871,"o":1.3,"t":"2026-02-06T05:00:00Z","v":1202266,"vw":1.321668},{"c":1.29,"h":1.35,"l":1.28,"n":3806,"o":1.33,"t":"2026-02-09T05:00:00Z","v":691151,"vw":1.296749},{"c":1.25,"h":1.33,"l":1.24,"n":3910,"o":1.29,"t":"2026-02-10T05:00:00Z","v":857426,"vw":1.281381},{"c":1.19,"h":1.27,"l":1.16,"n":6645,"o":1.26,"t":"2026-02-11T05:00:00Z","v":1557451,"vw":1.186913},{"c":1.18,"h":1.22,"l":1.12,"n":7709,"o":1.2,"t":"2026-02-12T05:00:00Z","v":1486009,"vw":1.158573},{"c":1.2,"h":1.28,"l":1.185,"n":6278,"o":1.19,"t":"2026-02-13T05:00:00Z","v":1380733,"vw":1.225509},{"c":1.21,"h":1.2307,"l":1.16,"n":5654,"o":1.2,"t":"2026-02-17T05:00:00Z","v":927030,"vw":1.194858},{"c":1.17,"h":1.215,"l":1.14,"n":5548,"o":1.19,"t":"2026-02-18T05:00:00Z","v":1064325,"vw":1.166857},{"c":1.18,"h":1.21,"l":1.15,"n":4236,"o":1.17,"t":"2026-02-19T05:00:00Z","v":709812,"vw":1.177157},{"c":1.17,"h":1.19,"l":1.14,"n":8875,"o":1.17,"t":"2026-02-20T05:00:00Z","v":1751959,"vw":1.163376},{"c":1.07,"h":1.1762,"l":1.05,"n":5846,"o":1.16,"t":"2026-02-23T05:00:00Z","v":1098805,"vw":1.084391},{"c":1.105,"h":1.18,"l":1.09,"n":6833,"o":1.11,"t":"2026-02-24T05:00:00Z","v":1655379,"vw":1.116496},{"c":1.12,"h":1.24,"l":1.11,"n":7747,"o":1.12,"t":"2026-02-25T05:00:00Z","v":1595988,"vw":1.163746},{"c":1.07,"h":1.2,"l":1.05,"n":4732,"o":1.12,"t":"2026-02-26T05:00:00Z","v":1194113,"vw":1.073738},{"c":1.01,"h":1.07,"l":1,"n":5207,"o":1.05,"t":"2026-02-27T05:00:00Z","v":1238041,"vw":1.015615},{"c":1.02,"h":1.085,"l":0.97,"n":9208,"o":1.02,"t":"2026-03-02T05:00:00Z","v":2630950,"vw":1.02403},{"c":0.98,"h":1.03,"l":0.9612,"n":7744,"o":1,"t":"2026-03-03T05:00:00Z","v":1954140,"vw":0.987738},{"c":1.08,"h":1.11,"l":0.9583,"n":7333,"o":1.01,"t":"2026-03-04T05:00:00Z","v":1824385,"vw":1.041668},{"c":1.26,"h":1.2899,"l":1.09,"n":16017,"o":1.09,"t":"2026-03-05T05:00:00Z","v":5469717,"vw":1.247872},{"c":1.23,"h":1.26,"l":1.15,"n":6957,"o":1.23,"t":"2026-03-06T05:00:00Z","v":1779817,"vw":1.217887},{"c":1.25,"h":1.285,"l":1.15,"n":5992,"o":1.23,"t":"2026-03-09T04:00:00Z","v":1125746,"vw":1.2377},{"c":1.24,"h":1.29,"l":1.21,"n":3936,"o":1.27,"t":"2026-03-10T04:00:00Z","v":925437,"vw":1.245826},{"c":1.27,"h":1.29,"l":1.18,"n":41257,"o":1.25,"t":"2026-03-11T04:00:00Z","v":9799063,"vw":1.239362},{"c":1.71,"h":2.13,"l":1.63,"n":137208,"o":1.93,"t":"2026-03-12T04:00:00Z","v":41024639,"vw":1.832355},{"c":1.61,"h":1.94,"l":1.535,"n":26558,"o":1.72,"t":"2026-03-13T04:00:00Z","v":6129584,"vw":1.733329},{"c":1.5,"h":1.7567,"l":1.485,"n":11598,"o":1.62,"t":"2026-03-16T04:00:00Z","v":3095170,"vw":1.562996},{"c":1.47,"h":1.555,"l":1.42,"n":10139,"o":1.492,"t":"2026-03-17T04:00:00Z","v":2607570,"vw":1.457231},{"c":1.47,"h":1.55,"l":1.41,"n":8546,"o":1.46,"t":"2026-03-18T04:00:00Z","v":1853424,"vw":1.476222},{"c":1.67,"h":1.67,"l":1.42,"n":9307,"o":1.43,"t":"2026-03-19T04:00:00Z","v":1995467,"vw":1.583987},{"c":1.6,"h":1.67,"l":1.55,"n":7804,"o":1.66,"t":"2026-03-20T04:00:00Z","v":1823322,"vw":1.592792},{"c":1.61,"h":1.65,"l":1.43,"n":9152,"o":1.58,"t":"2026-03-23T04:00:00Z","v":1950590,"vw":1.544564},{"c":1.67,"h":1.708,"l":1.55,"n":6035,"o":1.56,"t":"2026-03-24T04:00:00Z","v":1379329,"vw":1.66344},{"c":1.75,"h":1.7893,"l":1.69,"n":7258,"o":1.69,"t":"2026-03-25T04:00:00Z","v":1155961,"vw":1.750796},{"c":1.66,"h":1.745,"l":1.635,"n":4923,"o":1.71,"t":"2026-03-26T04:00:00Z","v":732049,"vw":1.683918},{"c":1.58,"h":1.64,"l":1.565,"n":5550,"o":1.62,"t":"2026-03-27T04:00:00Z","v":1000289,"vw":1.597998},{"c":1.52,"h":1.6,"l":1.5,"n":4724,"o":1.57,"t":"2026-03-30T04:00:00Z","v":1068367,"vw":1.545838},{"c":1.63,"h":1.645,"l":1.52,"n":4617,"o":1.52,"t":"2026-03-31T04:00:00Z","v":899212,"vw":1.611045},{"c":1.74,"h":1.825,"l":1.66,"n":8424,"o":1.66,"t":"2026-04-01T04:00:00Z","v":1485341,"vw":1.759466},{"c":1.82,"h":1.82,"l":1.67,"n":5429,"o":1.67,"t":"2026-04-02T04:00:00Z","v":786402,"vw":1.78575},{"c":1.89,"h":1.97,"l":1.77,"n":5889,"o":1.78,"t":"2026-04-06T04:00:00Z","v":1320233,"vw":1.911165},{"c":1.98,"h":1.99,"l":1.81,"n":9241,"o":1.87,"t":"2026-04-07T04:00:00Z","v":1951373,"vw":1.93772},{"c":2.21,"h":2.23,"l":2.01,"n":11091,"o":2.01,"t":"2026-04-08T04:00:00Z","v":2206303,"vw":2.163758},{"c":2.4,"h":2.45,"l":2.1501,"n":16453,"o":2.21,"t":"2026-04-09T04:00:00Z","v":3290722,"vw":2.35639},{"c":2.24,"h":2.46,"l":2.16,"n":9339,"o":2.4,"t":"2026-04-10T04:00:00Z","v":1708666,"vw":2.260756},{"c":2.3,"h":2.34,"l":2.23,"n":5844,"o":2.24,"t":"2026-04-13T04:00:00Z","v":926161,"vw":2.288486},{"c":2.37,"h":2.43,"l":2.285,"n":7031,"o":2.31,"t":"2026-04-14T04:00:00Z","v":1343036,"vw":2.372862},{"c":2.46,"h":2.485,"l":2.36,"n":8115,"o":2.37,"t":"2026-04-15T04:00:00Z","v":1264874,"vw":2.442039},{"c":2.54,"h":2.57,"l":2.41,"n":9590,"o":2.44,"t":"2026-04-16T04:00:00Z","v":1308053,"vw":2.504762},{"c":2.59,"h":2.75,"l":2.54,"n":8187,"o":2.56,"t":"2026-04-17T04:00:00Z","v":1419702,"vw":2.626005},{"c":2.62,"h":2.695,"l":2.5266,"n":6824,"o":2.54,"t":"2026-04-20T04:00:00Z","v":1039123,"vw":2.630756},{"c":2.41,"h":2.64,"l":2.38,"n":7551,"o":2.64,"t":"2026-04-21T04:00:00Z","v":1390962,"vw":2.462107},{"c":2.47,"h":2.51,"l":2.411,"n":5284,"o":2.44,"t":"2026-04-22T04:00:00Z","v":815032,"vw":2.471149},{"c":2.52,"h":2.56,"l":2.3812,"n":7190,"o":2.46,"t":"2026-04-23T04:00:00Z","v":1106074,"vw":2.472617},{"c":2.62,"h":2.675,"l":2.5,"n":10070,"o":2.51,"t":"2026-04-24T04:00:00Z","v":1745352,"vw":2.585201},{"c":2.65,"h":2.84,"l":2.6,"n":8895,"o":2.6,"t":"2026-04-27T04:00:00Z","v":1519521,"vw":2.73282},{"c":2.82,"h":2.835,"l":2.605,"n":10823,"o":2.62,"t":"2026-04-28T04:00:00Z","v":1462704,"vw":2.741607},{"c":2.81,"h":2.87,"l":2.71,"n":8792,"o":2.765,"t":"2026-04-29T04:00:00Z","v":1332959,"vw":2.784442},{"c":2.82,"h":2.905,"l":2.771,"n":7449,"o":2.81,"t":"2026-04-30T04:00:00Z","v":1067392,"vw":2.8383},{"c":2.67,"h":2.8567,"l":2.66,"n":6524,"o":2.83,"t":"2026-05-01T04:00:00Z","v":855546,"vw":2.730214},{"c":2.51,"h":2.71,"l":2.51,"n":7072,"o":2.7,"t":"2026-05-04T04:00:00Z","v":995278,"vw":2.574011},{"c":2.75,"h":2.77,"l":2.54,"n":9202,"o":2.54,"t":"2026-05-05T04:00:00Z","v":1723169,"vw":2.703567},{"c":2.66,"h":2.89,"l":2.6,"n":11431,"o":2.78,"t":"2026-05-06T04:00:00Z","v":1811374,"vw":2.736739},{"c":2.58,"h":2.7589,"l":2.55,"n":12730,"o":2.67,"t":"2026-05-07T04:00:00Z","v":1695161,"vw":2.649638},{"c":2.85,"h":2.9198,"l":2.56,"n":12775,"o":2.6,"t":"2026-05-08T04:00:00Z","v":1826246,"vw":2.776126},{"c":2.65,"h":2.98,"l":2.615,"n":9816,"o":2.9,"t":"2026-05-11T04:00:00Z","v":1413881,"vw":2.70356},{"c":2.54,"h":2.685,"l":2.51,"n":8404,"o":2.63,"t":"2026-05-12T04:00:00Z","v":938921,"vw":2.568348},{"c":2.5,"h":2.63,"l":2.46,"n":7030,"o":2.54,"t":"2026-05-13T04:00:00Z","v":918666,"vw":2.532226},{"c":2.57,"h":2.68,"l":2.4401,"n":7339,"o":2.51,"t":"2026-05-14T04:00:00Z","v":794952,"vw":2.578967},{"c":2.46,"h":2.538,"l":2.4035,"n":5773,"o":2.5,"t":"2026-05-15T04:00:00Z","v":773977,"vw":2.453814},{"c":2.55,"h":2.58,"l":2.42,"n":5546,"o":2.48,"t":"2026-05-18T04:00:00Z","v":731302,"vw":2.53196},{"c":2.46,"h":2.545,"l":2.35,"n":6642,"o":2.5,"t":"2026-05-19T04:00:00Z","v":659694,"vw":2.435045},{"c":2.58,"h":2.58,"l":2.4,"n":6243,"o":2.46,"t":"2026-05-20T04:00:00Z","v":905195,"vw":2.504654},{"c":2.53,"h":2.6,"l":2.46,"n":5549,"o":2.55,"t":"2026-05-21T04:00:00Z","v":694964,"vw":2.527391},{"c":2.49,"h":2.58,"l":2.43,"n":5612,"o":2.54,"t":"2026-05-22T04:00:00Z","v":865800,"vw":2.485255},{"c":2.6,"h":2.6,"l":2.5016,"n":4130,"o":2.53,"t":"2026-05-26T04:00:00Z","v":584214,"vw":2.562107},{"c":2.64,"h":2.745,"l":2.59,"n":6326,"o":2.6,"t":"2026-05-27T04:00:00Z","v":596928,"vw":2.66615},{"c":2.75,"h":2.79,"l":2.6004,"n":7382,"o":2.62,"t":"2026-05-28T04:00:00Z","v":932524,"vw":2.753237},{"c":2.77,"h":2.85,"l":2.71,"n":5742,"o":2.76,"t":"2026-05-29T04:00:00Z","v":995864,"vw":2.800269},{"c":2.67,"h":2.7686,"l":2.66,"n":5044,"o":2.75,"t":"2026-06-01T04:00:00Z","v":482001,"vw":2.700999},{"c":2.69,"h":2.715,"l":2.62,"n":4434,"o":2.65,"t":"2026-06-02T04:00:00Z","v":505894,"vw":2.674186},{"c":2.72,"h":2.795,"l":2.635,"n":6137,"o":2.69,"t":"2026-06-03T04:00:00Z","v":1234255,"vw":2.722003},{"c":2.8,"h":2.905,"l":2.715,"n":8480,"o":2.73,"t":"2026-06-04T04:00:00Z","v":1155309,"vw":2.817508},{"c":2.56,"h":2.77,"l":2.49,"n":7479,"o":2.77,"t":"2026-06-05T04:00:00Z","v":1360693,"vw":2.550196},{"c":2.605,"h":2.675,"l":2.595,"n":3959,"o":2.62,"t":"2026-06-08T04:00:00Z","v":554266,"vw":2.625049},{"c":2.47,"h":2.69,"l":2.425,"n":7767,"o":2.6,"t":"2026-06-09T04:00:00Z","v":1054131,"vw":2.496827},{"c":2.35,"h":2.51,"l":2.335,"n":6052,"o":2.45,"t":"2026-06-10T04:00:00Z","v":693667,"vw":2.394764},{"c":2.41,"h":2.42,"l":2.33,"n":5853,"o":2.37,"t":"2026-06-11T04:00:00Z","v":414021,"vw":2.376665},{"c":2.4,"h":2.51,"l":2.38,"n":3696,"o":2.51,"t":"2026-06-12T04:00:00Z","v":352830,"vw":2.432657},{"c":2.49,"h":2.5499,"l":2.45,"n":4137,"o":2.48,"t":"2026-06-15T04:00:00Z","v":488695,"vw":2.48689},{"c":2.48,"h":2.5951,"l":2.455,"n":3861,"o":2.49,"t":"2026-06-16T04:00:00Z","v":349531,"vw":2.501002},{"c":2.48,"h":2.62,"l":2.46,"n":6340,"o":2.48,"t":"2026-06-17T04:00:00Z","v":783688,"vw":2.545043},{"c":2.57,"h":2.64,"l":2.42,"n":8456,"o":2.56,"t":"2026-06-18T04:00:00Z","v":1748307,"vw":2.54864},{"c":2.37,"h":2.6,"l":2.35,"n":8551,"o":2.6,"t":"2026-06-22T04:00:00Z","v":1052922,"vw":2.419925},{"c":2.39,"h":2.44,"l":2.3209,"n":4168,"o":2.33,"t":"2026-06-23T04:00:00Z","v":396320,"vw":2.392828},{"c":2.27,"h":2.445,"l":2.255,"n":9220,"o":2.39,"t":"2026-06-24T04:00:00Z","v":1123503,"vw":2.345001},{"c":2.25,"h":2.38,"l":2.22,"n":9069,"o":2.29,"t":"2026-06-25T04:00:00Z","v":1421247,"vw":2.287371},{"c":2.39,"h":2.41,"l":2.22,"n":11041,"o":2.23,"t":"2026-06-26T04:00:00Z","v":2386599,"vw":2.366723},{"c":2.33,"h":2.39,"l":2.305,"n":8632,"o":2.38,"t":"2026-06-29T04:00:00Z","v":756985,"vw":2.341607},{"c":2.26,"h":2.34,"l":2.245,"n":5014,"o":2.33,"t":"2026-06-30T04:00:00Z","v":759915,"vw":2.287359},{"c":2.39,"h":2.4,"l":2.175,"n":8848,"o":2.31,"t":"2026-07-01T04:00:00Z","v":1033992,"vw":2.272545},{"c":2.47,"h":2.5,"l":2.4,"n":5177,"o":2.4,"t":"2026-07-02T04:00:00Z","v":1356206,"vw":2.454404},{"c":2.66,"h":2.695,"l":2.45,"n":6990,"o":2.47,"t":"2026-07-06T04:00:00Z","v":810619,"vw":2.620978},{"c":2.6,"h":2.66,"l":2.4611,"n":6674,"o":2.62,"t":"2026-07-07T04:00:00Z","v":774289,"vw":2.568807},{"c":2.6,"h":2.65,"l":2.51,"n":5384,"o":2.58,"t":"2026-07-08T04:00:00Z","v":536300,"vw":2.598766},{"c":2.56,"h":2.66,"l":2.525,"n":5055,"o":2.62,"t":"2026-07-09T04:00:00Z","v":494161,"vw":2.573557},{"c":2.43,"h":2.57,"l":2.37,"n":5265,"o":2.56,"t":"2026-07-10T04:00:00Z","v":550527,"vw":2.433119},{"c":2.25,"h":2.485,"l":2.225,"n":4481,"o":2.42,"t":"2026-07-13T04:00:00Z","v":579685,"vw":2.304561},{"c":2.13,"h":2.3,"l":2.12,"n":6322,"o":2.28,"t":"2026-07-14T04:00:00Z","v":925715,"vw":2.186673},{"c":2.21,"h":2.2275,"l":2.12,"n":5117,"o":2.15,"t":"2026-07-15T04:00:00Z","v":495035,"vw":2.175093},{"c":2.16,"h":2.1999,"l":2.105,"n":3706,"o":2.18,"t":"2026-07-16T04:00:00Z","v":393929,"vw":2.145751},{"c":2.24,"h":2.26,"l":2.11,"n":4131,"o":2.11,"t":"2026-07-17T04:00:00Z","v":404531,"vw":2.21205},{"c":2.21,"h":2.27,"l":2.14,"n":4337,"o":2.26,"t":"2026-07-20T04:00:00Z","v":506433,"vw":2.202444},{"c":2.2,"h":2.299,"l":2.17,"n":3679,"o":2.21,"t":"2026-07-21T04:00:00Z","v":1512266,"vw":2.205707},{"c":2.06,"h":2.225,"l":2.045,"n":3423,"o":2.2,"t":"2026-07-22T04:00:00Z","v":773944,"vw":2.096845},{"c":1.99,"h":2.06,"l":1.97,"n":3886,"o":2.03,"t":"2026-07-23T04:00:00Z","v":848460,"vw":1.999744},{"c":1.48,"h":1.57,"l":1.44,"n":29398,"o":1.485,"t":"2026-07-24T04:00:00Z","v":10376899,"vw":1.498303},{"c":1.55,"h":1.635,"l":1.48,"n":15734,"o":1.49,"t":"2026-07-27T04:00:00Z","v":4024643,"vw":1.539294},{"c":1.5,"h":1.53,"l":1.48,"n":7730,"o":1.51,"t":"2026-07-28T04:00:00Z","v":1514566,"vw":1.502337},{"c":1.47,"h":1.53,"l":1.46,"n":7832,"o":1.49,"t":"2026-07-29T04:00:00Z","v":1009540,"vw":1.486827},{"c":1.48,"h":1.505,"l":1.46,"n":5916,"o":1.49,"t":"2026-07-30T04:00:00Z","v":736207,"vw":1.482648},{"c":1.4,"h":1.496,"l":1.38,"n":7189,"o":1.48,"t":"2026-07-31T04:00:00Z","v":1134821,"vw":1.405116},{"c":1.45,"h":1.505,"l":1.395,"n":4645,"o":1.4,"t":"2026-08-03T04:00:00Z","v":805424,"vw":1.452914},{"c":1.43,"h":1.495,"l":1.42,"n":5084,"o":1.45,"t":"2026-08-04T04:00:00Z","v":687717,"vw":1.450285},{"c":1.45,"h":1.47,"l":1.405,"n":5052,"o":1.43,"t":"2026-08-05T04:00:00Z","v":781262,"vw":1.44561},{"c":1.48,"h":1.51,"l":1.44,"n":8943,"o":1.45,"t":"2026-08-06T04:00:00Z","v":1120860,"vw":1.476536},{"c":1.47,"h":1.5,"l":1.455,"n":5121,"o":1.49,"t":"2026-08-07T04:00:00Z","v":761978,"vw":1.477984},{"c":1.5,"h":1.54,"l":1.46,"n":7962,"o":1.47,"t":"2026-08-10T04:00:00Z","v":1979486,"vw":1.508367},{"c":1.48,"h":1.531,"l":1.46,"n":9238,"o":1.51,"t":"2026-08-11T04:00:00Z","v":916417,"vw":1.48988},{"c":1.6,"h":1.66,"l":1.48,"n":10889,"o":1.49,"t":"2026-08-12T04:00:00Z","v":1599690,"vw":1.611441},{"c":1.6,"h":1.66,"l":1.58,"n":5981,"o":1.61,"t":"2026-08-13T04:00:00Z","v":1355156,"vw":1.62235},{"c":1.56,"h":1.62,"l":1.51,"n":5912,"o":1.61,"t":"2026-08-14T04:00:00Z","v":1244620,"vw":1.557073},{"c":1.59,"h":1.62,"l":1.55,"n":4693,"o":1.57,"t":"2026-08-17T04:00:00Z","v":1199768,"vw":1.583823},{"c":1.5,"h":1.5996,"l":1.48,"n":3979,"o":1.57,"t":"2026-08-18T04:00:00Z","v":939783,"vw":1.506262},{"c":1.6,"h":1.65,"l":1.51,"n":8284,"o":1.51,"t":"2026-08-19T04:00:00Z","v":1984403,"vw":1.596747},{"c":1.58,"h":1.649,"l":1.56,"n":6493,"o":1.6,"t":"2026-08-20T04:00:00Z","v":1273322,"vw":1.583612},{"c":1.67,"h":1.695,"l":1.576,"n":5462,"o":1.6,"t":"2026-08-21T04:00:00Z","v":1256017,"vw":1.642655},{"c":1.66,"h":1.765,"l":1.631,"n":7353,"o":1.69,"t":"2026-08-24T04:00:00Z","v":1356617,"vw":1.7061},{"c":1.68,"h":1.72,"l":1.661,"n":5144,"o":1.67,"t":"2026-08-25T04:00:00Z","v":810829,"vw":1.69012},{"c":1.65,"h":1.7,"l":1.61,"n":3934,"o":1.68,"t":"2026-08-26T04:00:00Z","v":559998,"vw":1.652062},{"c":1.66,"h":1.66,"l":1.6,"n":4267,"o":1.64,"t":"2026-08-27T04:00:00Z","v":591847,"vw":1.632617},{"c":1.59,"h":1.68,"l":1.58,"n":3760,"o":1.66,"t":"2026-08-28T04:00:00Z","v":634659,"vw":1.61723},{"c":1.7,"h":1.715,"l":1.56,"n":7490,"o":1.59,"t":"2026-08-31T04:00:00Z","v":1388959,"vw":1.648973},{"c":1.51,"h":1.695,"l":1.5,"n":4338,"o":1.67,"t":"2026-09-01T04:00:00Z","v":1067743,"vw":1.583542},{"c":1.475,"h":1.59,"l":1.47,"n":4610,"o":1.52,"t":"2026-09-02T04:00:00Z","v":997095,"vw":1.520444},{"c":1.42,"h":1.4999,"l":1.41,"n":8255,"o":1.48,"t":"2026-09-03T04:00:00Z","v":1009393,"vw":1.436246},{"c":1.46,"h":1.4832,"l":1.43,"n":5038,"o":1.43,"t":"2026-09-04T04:00:00Z","v":757852,"vw":1.449636},{"c":1.43,"h":1.5,"l":1.425,"n":6800,"o":1.48,"t":"2026-09-08T04:00:00Z","v":654717,"vw":1.460397},{"c":1.43,"h":1.45,"l":1.42,"n":3334,"o":1.43,"t":"2026-09-09T04:00:00Z","v":513308,"vw":1.4335},{"c":1.44,"h":1.45,"l":1.405,"n":3895,"o":1.42,"t":"2026-09-10T04:00:00Z","v":467217,"vw":1.429982},{"c":1.465,"h":1.475,"l":1.43,"n":4584,"o":1.45,"t":"2026-09-11T04:00:00Z","v":505053,"vw":1.458469},{"c":1.48,"h":1.5,"l":1.43,"n":3928,"o":1.45,"t":"2026-09-14T04:00:00Z","v":477579,"vw":1.470378},{"c":1.4,"h":1.49,"l":1.38,"n":5163,"o":1.47,"t":"2026-09-15T04:00:00Z","v":608738,"vw":1.437709},{"c":1.34,"h":1.43,"l":1.34,"n":4137,"o":1.42,"t":"2026-09-16T04:00:00Z","v":954291,"vw":1.361058},{"c":1.32,"h":1.44,"l":1.27,"n":7551,"o":1.38,"t":"2026-09-17T04:00:00Z","v":1181452,"vw":1.317582},{"c":1.36,"h":1.4,"l":1.311,"n":4424,"o":1.32,"t":"2026-09-18T04:00:00Z","v":2875807,"vw":1.357635},{"c":1.38,"h":1.43,"l":1.355,"n":4562,"o":1.38,"t":"2026-09-21T04:00:00Z","v":538939,"vw":1.382316},{"c":1.39,"h":1.43,"l":1.3801,"n":4534,"o":1.39,"t":"2026-09-22T04:00:00Z","v":1039729,"vw":1.403451},{"c":1.38,"h":1.4,"l":1.32,"n":3672,"o":1.39,"t":"2026-09-23T04:00:00Z","v":627623,"vw":1.368257},{"c":1.37,"h":1.42,"l":1.35,"n":3948,"o":1.38,"t":"2026-09-24T04:00:00Z","v":863622,"vw":1.385874},{"c":1.32,"h":1.4,"l":1.32,"n":3128,"o":1.38,"t":"2026-09-25T04:00:00Z","v":464425,"vw":1.352598},{"c":1.36,"h":1.39,"l":1.3091,"n":4247,"o":1.31,"t":"2026-09-28T04:00:00Z","v":698721,"vw":1.361213},{"c":1.35,"h":1.39,"l":1.35,"n":3690,"o":1.36,"t":"2026-09-29T04:00:00Z","v":606575,"vw":1.363994},{"c":1.39,"h":1.405,"l":1.35,"n":5334,"o":1.36,"t":"2026-09-30T04:00:00Z","v":909833,"vw":1.382033},{"c":1.36,"h":1.41,"l":1.34,"n":4075,"o":1.39,"t":"2026-10-01T04:00:00Z","v":752114,"vw":1.361275},{"c":1.36,"h":1.405,"l":1.345,"n":3556,"o":1.39,"t":"2026-10-02T04:00:00Z","v":551882,"vw":1.372053},{"c":1.39,"h":1.405,"l":1.335,"n":4482,"o":1.38,"t":"2026-10-05T04:00:00Z","v":894346,"vw":1.37822},{"c":1.36,"h":1.445,"l":1.36,"n":3834,"o":1.4,"t":"2026-10-06T04:00:00Z","v":597887,"vw":1.396401},{"c":1.41,"h":1.445,"l":1.33,"n":4599,"o":1.33,"t":"2026-10-07T04:00:00Z","v":957986,"vw":1.41092},{"c":1.36,"h":1.4,"l":1.35,"n":3040,"o":1.39,"t":"2026-10-08T04:00:00Z","v":887362,"vw":1.365847},{"c":1.41,"h":1.41,"l":1.34,"n":4126,"o":1.36,"t":"2026-10-09T04:00:00Z","v":555429,"vw":1.386788},{"c":1.41,"h":1.43,"l":1.315,"n":4421,"o":1.4,"t":"2026-10-12T04:00:00Z","v":1101090,"vw":1.373818},{"c":1.32,"h":1.405,"l":1.305,"n":6760,"o":1.39,"t":"2026-10-13T04:00:00Z","v":820531,"vw":1.355191},{"c":1.29,"h":1.34,"l":1.27,"n":3877,"o":1.3,"t":"2026-10-14T04:00:00Z","v":931903,"vw":1.305052},{"c":1.36,"h":1.36,"l":1.264,"n":3415,"o":1.29,"t":"2026-10-15T04:00:00Z","v":681108,"vw":1.325599},{"c":1.24,"h":1.36,"l":1.22,"n":3406,"o":1.36,"t":"2026-10-16T04:00:00Z","v":980084,"vw":1.261753},{"c":1.32,"h":1.36,"l":1.225,"n":4929,"o":1.25,"t":"2026-10-19T04:00:00Z","v":1160038,"vw":1.293486},{"c":1.23,"h":1.35,"l":1.21,"n":5109,"o":1.32,"t":"2026-10-20T04:00:00Z","v":1288957,"vw":1.257299},{"c":1.29,"h":1.31,"l":1.234,"n":4639,"o":1.24,"t":"2026-10-21T04:00:00Z","v":1058065,"vw":1.282776},{"c":1.305,"h":1.325,"l":1.29,"n":1630,"o":1.29,"t":"2026-10-22T04:00:00Z","v":291810,"vw":1.306343}],"volatilityBars":[{"c":1.36,"h":1.43,"l":1.36,"n":131,"o":1.38,"t":"2026-09-21T13:30:00Z","v":22677,"vw":1.375901},{"c":1.365,"h":1.3675,"l":1.36,"n":57,"o":1.365,"t":"2026-09-21T13:45:00Z","v":8590,"vw":1.363597},{"c":1.385,"h":1.39,"l":1.355,"n":422,"o":1.3608,"t":"2026-09-21T14:00:00Z","v":58332,"vw":1.36599},{"c":1.38,"h":1.385,"l":1.38,"n":45,"o":1.385,"t":"2026-09-21T14:15:00Z","v":3092,"vw":1.384638},{"c":1.385,"h":1.39,"l":1.38,"n":122,"o":1.385,"t":"2026-09-21T14:30:00Z","v":7905,"vw":1.385014},{"c":1.39,"h":1.39,"l":1.38,"n":81,"o":1.385,"t":"2026-09-21T14:45:00Z","v":5530,"vw":1.388285},{"c":1.395,"h":1.395,"l":1.38,"n":142,"o":1.385,"t":"2026-09-21T15:00:00Z","v":11447,"vw":1.389086},{"c":1.385,"h":1.4,"l":1.385,"n":170,"o":1.395,"t":"2026-09-21T15:15:00Z","v":30427,"vw":1.397272},{"c":1.385,"h":1.385,"l":1.38,"n":80,"o":1.385,"t":"2026-09-21T15:30:00Z","v":4033,"vw":1.384674},{"c":1.385,"h":1.39,"l":1.38,"n":54,"o":1.385,"t":"2026-09-21T15:45:00Z","v":3829,"vw":1.386032},{"c":1.385,"h":1.385,"l":1.375,"n":178,"o":1.385,"t":"2026-09-21T16:00:00Z","v":39289,"vw":1.380491},{"c":1.38,"h":1.38,"l":1.38,"n":37,"o":1.38,"t":"2026-09-21T16:15:00Z","v":4150,"vw":1.38},{"c":1.37,"h":1.3893,"l":1.37,"n":91,"o":1.38,"t":"2026-09-21T16:30:00Z","v":12593,"vw":1.379265},{"c":1.37,"h":1.375,"l":1.37,"n":57,"o":1.37,"t":"2026-09-21T16:45:00Z","v":3073,"vw":1.370888},{"c":1.365,"h":1.37,"l":1.36,"n":67,"o":1.37,"t":"2026-09-21T17:00:00Z","v":6150,"vw":1.364741},{"c":1.365,"h":1.365,"l":1.36,"n":30,"o":1.36,"t":"2026-09-21T17:15:00Z","v":1663,"vw":1.361884},{"c":1.365,"h":1.365,"l":1.355,"n":138,"o":1.365,"t":"2026-09-21T17:30:00Z","v":16066,"vw":1.360174},{"c":1.365,"h":1.365,"l":1.365,"n":113,"o":1.365,"t":"2026-09-21T17:45:00Z","v":4549,"vw":1.365},{"c":1.365,"h":1.37,"l":1.36,"n":113,"o":1.365,"t":"2026-09-21T18:00:00Z","v":6090,"vw":1.366372},{"c":1.38,"h":1.38,"l":1.37,"n":177,"o":1.37,"t":"2026-09-21T18:15:00Z","v":15035,"vw":1.373732},{"c":1.385,"h":1.39,"l":1.375,"n":198,"o":1.375,"t":"2026-09-21T18:30:00Z","v":22911,"vw":1.380619},{"c":1.385,"h":1.39,"l":1.38,"n":110,"o":1.39,"t":"2026-09-21T18:45:00Z","v":8021,"vw":1.385959},{"c":1.405,"h":1.405,"l":1.38,"n":281,"o":1.385,"t":"2026-09-21T19:00:00Z","v":36090,"vw":1.394769},{"c":1.395,"h":1.4,"l":1.395,"n":193,"o":1.4,"t":"2026-09-21T19:15:00Z","v":23592,"vw":1.397743},{"c":1.395,"h":1.4,"l":1.395,"n":192,"o":1.4,"t":"2026-09-21T19:30:00Z","v":14179,"vw":1.397848},{"c":1.38,"h":1.4,"l":1.38,"n":757,"o":1.395,"t":"2026-09-21T19:45:00Z","v":72302,"vw":1.393413},{"c":1.38,"h":1.38,"l":1.38,"n":10,"o":1.38,"t":"2026-09-21T20:00:00Z","v":80248,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-09-21T20:30:00Z","v":156,"vw":1.38},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-09-22T09:15:00Z","v":169,"vw":1.4},{"c":1.39,"h":1.4,"l":1.385,"n":56,"o":1.39,"t":"2026-09-22T13:30:00Z","v":15744,"vw":1.390166},{"c":1.3992,"h":1.4,"l":1.3801,"n":105,"o":1.3801,"t":"2026-09-22T13:45:00Z","v":29102,"vw":1.397281},{"c":1.4025,"h":1.405,"l":1.39,"n":133,"o":1.395,"t":"2026-09-22T14:00:00Z","v":25368,"vw":1.400239},{"c":1.39,"h":1.405,"l":1.39,"n":88,"o":1.405,"t":"2026-09-22T14:15:00Z","v":13660,"vw":1.400381},{"c":1.4,"h":1.405,"l":1.39,"n":191,"o":1.39,"t":"2026-09-22T14:30:00Z","v":43976,"vw":1.394837},{"c":1.405,"h":1.41,"l":1.39,"n":152,"o":1.4,"t":"2026-09-22T14:45:00Z","v":13355,"vw":1.400801},{"c":1.405,"h":1.42,"l":1.4,"n":227,"o":1.41,"t":"2026-09-22T15:00:00Z","v":37634,"vw":1.404093},{"c":1.4,"h":1.406,"l":1.4,"n":152,"o":1.405,"t":"2026-09-22T15:15:00Z","v":41638,"vw":1.402442},{"c":1.405,"h":1.405,"l":1.4,"n":106,"o":1.405,"t":"2026-09-22T15:30:00Z","v":17716,"vw":1.403573},{"c":1.415,"h":1.42,"l":1.4,"n":83,"o":1.4,"t":"2026-09-22T15:45:00Z","v":10504,"vw":1.411493},{"c":1.42,"h":1.42,"l":1.41,"n":53,"o":1.41,"t":"2026-09-22T16:00:00Z","v":4538,"vw":1.412985},{"c":1.42,"h":1.42,"l":1.41,"n":79,"o":1.42,"t":"2026-09-22T16:15:00Z","v":6788,"vw":1.416476},{"c":1.42,"h":1.42,"l":1.41,"n":86,"o":1.415,"t":"2026-09-22T16:30:00Z","v":8148,"vw":1.418163},{"c":1.42,"h":1.42,"l":1.4108,"n":80,"o":1.415,"t":"2026-09-22T16:45:00Z","v":9494,"vw":1.417228},{"c":1.415,"h":1.42,"l":1.41,"n":77,"o":1.415,"t":"2026-09-22T17:00:00Z","v":11094,"vw":1.413161},{"c":1.405,"h":1.42,"l":1.405,"n":116,"o":1.415,"t":"2026-09-22T17:15:00Z","v":16793,"vw":1.410925},{"c":1.39,"h":1.41,"l":1.39,"n":150,"o":1.405,"t":"2026-09-22T17:30:00Z","v":51166,"vw":1.400124},{"c":1.385,"h":1.395,"l":1.385,"n":139,"o":1.39,"t":"2026-09-22T17:45:00Z","v":67597,"vw":1.389934},{"c":1.395,"h":1.395,"l":1.385,"n":108,"o":1.385,"t":"2026-09-22T18:00:00Z","v":12148,"vw":1.391653},{"c":1.405,"h":1.42,"l":1.39,"n":442,"o":1.4,"t":"2026-09-22T18:15:00Z","v":156099,"vw":1.404999},{"c":1.4,"h":1.42,"l":1.4,"n":162,"o":1.41,"t":"2026-09-22T18:30:00Z","v":76320,"vw":1.413333},{"c":1.4,"h":1.41,"l":1.4,"n":73,"o":1.405,"t":"2026-09-22T18:45:00Z","v":6916,"vw":1.404538},{"c":1.415,"h":1.42,"l":1.4,"n":144,"o":1.4,"t":"2026-09-22T19:00:00Z","v":24157,"vw":1.410882},{"c":1.43,"h":1.43,"l":1.415,"n":265,"o":1.415,"t":"2026-09-22T19:15:00Z","v":41180,"vw":1.425476},{"c":1.415,"h":1.43,"l":1.41,"n":186,"o":1.425,"t":"2026-09-22T19:30:00Z","v":41487,"vw":1.422158},{"c":1.405,"h":1.4162,"l":1.395,"n":892,"o":1.41,"t":"2026-09-22T19:45:00Z","v":173300,"vw":1.403592},{"c":1.39,"h":1.4,"l":1.39,"n":6,"o":1.4,"t":"2026-09-22T20:00:00Z","v":78236,"vw":1.390045},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-09-22T21:45:00Z","v":124,"vw":1.4},{"c":1.42,"h":1.42,"l":1.42,"n":2,"o":1.42,"t":"2026-09-23T11:00:00Z","v":1000,"vw":1.42},{"c":1.4,"h":1.41,"l":1.4,"n":64,"o":1.41,"t":"2026-09-23T11:45:00Z","v":560,"vw":1.406},{"c":1.415,"h":1.415,"l":1.415,"n":1,"o":1.415,"t":"2026-09-23T12:30:00Z","v":500,"vw":1.415},{"c":1.4,"h":1.4,"l":1.4,"n":17,"o":1.4,"t":"2026-09-23T13:15:00Z","v":2600,"vw":1.4},{"c":1.37,"h":1.395,"l":1.37,"n":135,"o":1.39,"t":"2026-09-23T13:30:00Z","v":19774,"vw":1.381917},{"c":1.365,"h":1.375,"l":1.355,"n":153,"o":1.37,"t":"2026-09-23T13:45:00Z","v":26445,"vw":1.363339},{"c":1.355,"h":1.365,"l":1.35,"n":101,"o":1.36,"t":"2026-09-23T14:00:00Z","v":9483,"vw":1.357286},{"c":1.33,"h":1.355,"l":1.33,"n":138,"o":1.35,"t":"2026-09-23T14:15:00Z","v":14803,"vw":1.344041},{"c":1.335,"h":1.34,"l":1.32,"n":168,"o":1.335,"t":"2026-09-23T14:30:00Z","v":25549,"vw":1.33013},{"c":1.335,"h":1.34,"l":1.321,"n":222,"o":1.335,"t":"2026-09-23T14:45:00Z","v":31379,"vw":1.331489},{"c":1.335,"h":1.34,"l":1.335,"n":73,"o":1.335,"t":"2026-09-23T15:00:00Z","v":3548,"vw":1.335182},{"c":1.335,"h":1.34,"l":1.335,"n":64,"o":1.335,"t":"2026-09-23T15:15:00Z","v":9063,"vw":1.336056},{"c":1.335,"h":1.34,"l":1.335,"n":61,"o":1.335,"t":"2026-09-23T15:30:00Z","v":4049,"vw":1.336055},{"c":1.335,"h":1.34,"l":1.335,"n":57,"o":1.335,"t":"2026-09-23T15:45:00Z","v":3559,"vw":1.335667},{"c":1.33,"h":1.34,"l":1.33,"n":54,"o":1.335,"t":"2026-09-23T16:00:00Z","v":3844,"vw":1.331826},{"c":1.34,"h":1.34,"l":1.33,"n":76,"o":1.34,"t":"2026-09-23T16:15:00Z","v":7725,"vw":1.332509},{"c":1.335,"h":1.34,"l":1.325,"n":141,"o":1.335,"t":"2026-09-23T16:30:00Z","v":20294,"vw":1.330219},{"c":1.37,"h":1.37,"l":1.335,"n":157,"o":1.335,"t":"2026-09-23T16:45:00Z","v":43352,"vw":1.350951},{"c":1.375,"h":1.3751,"l":1.36,"n":109,"o":1.365,"t":"2026-09-23T17:00:00Z","v":21925,"vw":1.366628},{"c":1.375,"h":1.38,"l":1.375,"n":48,"o":1.375,"t":"2026-09-23T17:15:00Z","v":4212,"vw":1.37669},{"c":1.37,"h":1.38,"l":1.37,"n":31,"o":1.38,"t":"2026-09-23T17:30:00Z","v":2046,"vw":1.372924},{"c":1.375,"h":1.38,"l":1.37,"n":67,"o":1.37,"t":"2026-09-23T17:45:00Z","v":10699,"vw":1.372781},{"c":1.375,"h":1.38,"l":1.37,"n":52,"o":1.38,"t":"2026-09-23T18:00:00Z","v":6051,"vw":1.374576},{"c":1.385,"h":1.39,"l":1.375,"n":111,"o":1.375,"t":"2026-09-23T18:15:00Z","v":29926,"vw":1.381492},{"c":1.385,"h":1.39,"l":1.385,"n":83,"o":1.385,"t":"2026-09-23T18:30:00Z","v":7209,"vw":1.385491},{"c":1.37,"h":1.385,"l":1.37,"n":179,"o":1.385,"t":"2026-09-23T18:45:00Z","v":32748,"vw":1.378111},{"c":1.375,"h":1.38,"l":1.37,"n":123,"o":1.38,"t":"2026-09-23T19:00:00Z","v":24414,"vw":1.376316},{"c":1.375,"h":1.38,"l":1.37,"n":108,"o":1.375,"t":"2026-09-23T19:15:00Z","v":12570,"vw":1.375728},{"c":1.38,"h":1.38,"l":1.37,"n":182,"o":1.375,"t":"2026-09-23T19:30:00Z","v":31654,"vw":1.374919},{"c":1.395,"h":1.4,"l":1.37,"n":610,"o":1.375,"t":"2026-09-23T19:45:00Z","v":95081,"vw":1.390465},{"c":1.38,"h":1.38,"l":1.38,"n":11,"o":1.38,"t":"2026-09-23T20:00:00Z","v":115658,"vw":1.38},{"c":1.3811,"h":1.3811,"l":1.3811,"n":1,"o":1.3811,"t":"2026-09-23T20:45:00Z","v":300,"vw":1.3811},{"c":1.36,"h":1.46,"l":1.35,"n":4,"o":1.46,"t":"2026-09-24T08:00:00Z","v":338,"vw":1.395976},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-09-24T12:45:00Z","v":2000,"vw":1.4},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-09-24T13:15:00Z","v":397,"vw":1.39},{"c":1.385,"h":1.41,"l":1.38,"n":34,"o":1.38,"t":"2026-09-24T13:30:00Z","v":4083,"vw":1.389227},{"c":1.4,"h":1.405,"l":1.38,"n":438,"o":1.385,"t":"2026-09-24T13:45:00Z","v":114140,"vw":1.397657},{"c":1.385,"h":1.4,"l":1.365,"n":193,"o":1.39,"t":"2026-09-24T14:00:00Z","v":42353,"vw":1.378968},{"c":1.39,"h":1.39,"l":1.38,"n":72,"o":1.39,"t":"2026-09-24T14:15:00Z","v":4467,"vw":1.386112},{"c":1.39,"h":1.42,"l":1.385,"n":326,"o":1.39,"t":"2026-09-24T14:30:00Z","v":50965,"vw":1.404644},{"c":1.37,"h":1.39,"l":1.37,"n":154,"o":1.39,"t":"2026-09-24T14:45:00Z","v":24615,"vw":1.383809},{"c":1.375,"h":1.38,"l":1.365,"n":207,"o":1.37,"t":"2026-09-24T15:00:00Z","v":34741,"vw":1.371721},{"c":1.38,"h":1.38,"l":1.3701,"n":82,"o":1.38,"t":"2026-09-24T15:15:00Z","v":22967,"vw":1.373788},{"c":1.385,"h":1.385,"l":1.37,"n":147,"o":1.38,"t":"2026-09-24T15:30:00Z","v":23346,"vw":1.377462},{"c":1.39,"h":1.39,"l":1.38,"n":157,"o":1.38,"t":"2026-09-24T15:45:00Z","v":32777,"vw":1.382486},{"c":1.385,"h":1.39,"l":1.385,"n":51,"o":1.39,"t":"2026-09-24T16:00:00Z","v":9315,"vw":1.386944},{"c":1.405,"h":1.42,"l":1.385,"n":598,"o":1.39,"t":"2026-09-24T16:15:00Z","v":188636,"vw":1.401},{"c":1.395,"h":1.4,"l":1.395,"n":110,"o":1.4,"t":"2026-09-24T16:30:00Z","v":19430,"vw":1.397497},{"c":1.375,"h":1.395,"l":1.375,"n":93,"o":1.39,"t":"2026-09-24T16:45:00Z","v":14819,"vw":1.385683},{"c":1.38,"h":1.38,"l":1.375,"n":23,"o":1.375,"t":"2026-09-24T17:00:00Z","v":2956,"vw":1.377164},{"c":1.365,"h":1.38,"l":1.36,"n":80,"o":1.375,"t":"2026-09-24T17:15:00Z","v":15627,"vw":1.370057},{"c":1.36,"h":1.3699,"l":1.36,"n":37,"o":1.365,"t":"2026-09-24T17:30:00Z","v":4661,"vw":1.365988},{"c":1.35,"h":1.365,"l":1.35,"n":39,"o":1.365,"t":"2026-09-24T17:45:00Z","v":4352,"vw":1.357889},{"c":1.35,"h":1.36,"l":1.35,"n":35,"o":1.355,"t":"2026-09-24T18:00:00Z","v":3639,"vw":1.35141},{"c":1.355,"h":1.36,"l":1.35,"n":37,"o":1.35,"t":"2026-09-24T18:15:00Z","v":7032,"vw":1.3566},{"c":1.355,"h":1.36,"l":1.35,"n":31,"o":1.36,"t":"2026-09-24T18:30:00Z","v":15440,"vw":1.359159},{"c":1.37,"h":1.37,"l":1.355,"n":123,"o":1.355,"t":"2026-09-24T18:45:00Z","v":34930,"vw":1.362065},{"c":1.365,"h":1.37,"l":1.36,"n":52,"o":1.365,"t":"2026-09-24T19:00:00Z","v":8450,"vw":1.362325},{"c":1.375,"h":1.375,"l":1.365,"n":82,"o":1.365,"t":"2026-09-24T19:15:00Z","v":14589,"vw":1.369048},{"c":1.38,"h":1.38,"l":1.37,"n":86,"o":1.37,"t":"2026-09-24T19:30:00Z","v":6139,"vw":1.376018},{"c":1.38,"h":1.385,"l":1.37,"n":357,"o":1.38,"t":"2026-09-24T19:45:00Z","v":65867,"vw":1.377113},{"c":1.37,"h":1.37,"l":1.37,"n":9,"o":1.37,"t":"2026-09-24T20:00:00Z","v":54075,"vw":1.37},{"c":1.39,"h":1.39,"l":1.37,"n":100,"o":1.38,"t":"2026-09-25T13:30:00Z","v":13998,"vw":1.380676},{"c":1.37,"h":1.39,"l":1.37,"n":53,"o":1.38,"t":"2026-09-25T13:45:00Z","v":8203,"vw":1.379851},{"c":1.37,"h":1.38,"l":1.37,"n":26,"o":1.375,"t":"2026-09-25T14:00:00Z","v":2625,"vw":1.373356},{"c":1.385,"h":1.385,"l":1.37,"n":64,"o":1.37,"t":"2026-09-25T14:15:00Z","v":8439,"vw":1.377417},{"c":1.39,"h":1.39,"l":1.38,"n":50,"o":1.385,"t":"2026-09-25T14:30:00Z","v":3832,"vw":1.386972},{"c":1.39,"h":1.39,"l":1.385,"n":7,"o":1.385,"t":"2026-09-25T14:45:00Z","v":1122,"vw":1.386239},{"c":1.4,"h":1.4,"l":1.385,"n":93,"o":1.385,"t":"2026-09-25T15:00:00Z","v":12580,"vw":1.392856},{"c":1.4,"h":1.4,"l":1.395,"n":26,"o":1.395,"t":"2026-09-25T15:15:00Z","v":2641,"vw":1.399463},{"c":1.39,"h":1.4,"l":1.38,"n":224,"o":1.4,"t":"2026-09-25T15:30:00Z","v":30584,"vw":1.393579},{"c":1.38,"h":1.39,"l":1.37,"n":71,"o":1.39,"t":"2026-09-25T15:45:00Z","v":11719,"vw":1.380528},{"c":1.39,"h":1.39,"l":1.38,"n":106,"o":1.38,"t":"2026-09-25T16:00:00Z","v":22828,"vw":1.383565},{"c":1.39,"h":1.39,"l":1.385,"n":82,"o":1.39,"t":"2026-09-25T16:15:00Z","v":6200,"vw":1.389144},{"c":1.385,"h":1.39,"l":1.38,"n":51,"o":1.39,"t":"2026-09-25T16:30:00Z","v":9200,"vw":1.384183},{"c":1.375,"h":1.385,"l":1.37,"n":125,"o":1.385,"t":"2026-09-25T16:45:00Z","v":16754,"vw":1.375892},{"c":1.37,"h":1.375,"l":1.36,"n":103,"o":1.375,"t":"2026-09-25T17:00:00Z","v":12099,"vw":1.363841},{"c":1.345,"h":1.37,"l":1.34,"n":143,"o":1.37,"t":"2026-09-25T17:15:00Z","v":25031,"vw":1.352587},{"c":1.35,"h":1.35,"l":1.34,"n":55,"o":1.34,"t":"2026-09-25T17:30:00Z","v":13229,"vw":1.348995},{"c":1.35,"h":1.35,"l":1.34,"n":59,"o":1.345,"t":"2026-09-25T17:45:00Z","v":15034,"vw":1.345427},{"c":1.345,"h":1.35,"l":1.345,"n":50,"o":1.345,"t":"2026-09-25T18:00:00Z","v":2536,"vw":1.347066},{"c":1.35,"h":1.35,"l":1.345,"n":43,"o":1.345,"t":"2026-09-25T18:15:00Z","v":3097,"vw":1.34652},{"c":1.34,"h":1.35,"l":1.34,"n":41,"o":1.345,"t":"2026-09-25T18:30:00Z","v":2339,"vw":1.34381},{"c":1.3491,"h":1.35,"l":1.3438,"n":68,"o":1.3438,"t":"2026-09-25T18:45:00Z","v":5662,"vw":1.347096},{"c":1.35,"h":1.35,"l":1.345,"n":95,"o":1.35,"t":"2026-09-25T19:00:00Z","v":8019,"vw":1.348195},{"c":1.35,"h":1.36,"l":1.345,"n":206,"o":1.35,"t":"2026-09-25T19:15:00Z","v":23800,"vw":1.351259},{"c":1.35,"h":1.35,"l":1.3409,"n":131,"o":1.345,"t":"2026-09-25T19:30:00Z","v":10068,"vw":1.347122},{"c":1.325,"h":1.35,"l":1.32,"n":839,"o":1.345,"t":"2026-09-25T19:45:00Z","v":111792,"vw":1.329336},{"c":1.32,"h":1.32,"l":1.32,"n":6,"o":1.32,"t":"2026-09-25T20:00:00Z","v":64417,"vw":1.32},{"c":1.32,"h":1.32,"l":1.32,"n":2,"o":1.32,"t":"2026-09-25T22:30:00Z","v":188,"vw":1.32},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-09-25T23:15:00Z","v":227,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-09-28T09:30:00Z","v":200,"vw":1.34},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-09-28T09:45:00Z","v":220,"vw":1.35},{"c":1.4356,"h":1.44,"l":1.3,"n":21,"o":1.33,"t":"2026-09-28T10:00:00Z","v":5007,"vw":1.40633},{"c":1.4,"h":1.41,"l":1.38,"n":3,"o":1.41,"t":"2026-09-28T10:15:00Z","v":2112,"vw":1.399583},{"c":1.3724,"h":1.385,"l":1.37,"n":9,"o":1.3724,"t":"2026-09-28T10:30:00Z","v":898,"vw":1.374715},{"c":1.3,"h":1.3,"l":1.29,"n":7,"o":1.291,"t":"2026-09-28T11:00:00Z","v":549,"vw":1.294358},{"c":1.36,"h":1.36,"l":1.3099,"n":14,"o":1.31,"t":"2026-09-28T11:15:00Z","v":15288,"vw":1.331637},{"c":1.33,"h":1.3908,"l":1.33,"n":4,"o":1.3908,"t":"2026-09-28T11:30:00Z","v":2262,"vw":1.381879},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-09-28T12:45:00Z","v":1000,"vw":1.34},{"c":1.355,"h":1.355,"l":1.3091,"n":240,"o":1.31,"t":"2026-09-28T13:30:00Z","v":40937,"vw":1.333841},{"c":1.355,"h":1.36,"l":1.345,"n":199,"o":1.355,"t":"2026-09-28T13:45:00Z","v":34124,"vw":1.352763},{"c":1.355,"h":1.3792,"l":1.35,"n":164,"o":1.3506,"t":"2026-09-28T14:00:00Z","v":33928,"vw":1.363721},{"c":1.37,"h":1.3794,"l":1.36,"n":91,"o":1.36,"t":"2026-09-28T14:15:00Z","v":15392,"vw":1.36817},{"c":1.37,"h":1.38,"l":1.37,"n":56,"o":1.38,"t":"2026-09-28T14:30:00Z","v":6072,"vw":1.378133},{"c":1.375,"h":1.38,"l":1.37,"n":56,"o":1.375,"t":"2026-09-28T14:45:00Z","v":9990,"vw":1.374539},{"c":1.38,"h":1.39,"l":1.3701,"n":173,"o":1.375,"t":"2026-09-28T15:00:00Z","v":45829,"vw":1.379456},{"c":1.375,"h":1.38,"l":1.37,"n":43,"o":1.375,"t":"2026-09-28T15:15:00Z","v":8342,"vw":1.37456},{"c":1.375,"h":1.38,"l":1.375,"n":41,"o":1.38,"t":"2026-09-28T15:30:00Z","v":3614,"vw":1.375932},{"c":1.375,"h":1.38,"l":1.37,"n":22,"o":1.375,"t":"2026-09-28T15:45:00Z","v":2133,"vw":1.374187},{"c":1.365,"h":1.38,"l":1.365,"n":70,"o":1.375,"t":"2026-09-28T16:00:00Z","v":9414,"vw":1.371418},{"c":1.375,"h":1.385,"l":1.365,"n":131,"o":1.365,"t":"2026-09-28T16:15:00Z","v":26540,"vw":1.376912},{"c":1.375,"h":1.375,"l":1.365,"n":73,"o":1.375,"t":"2026-09-28T16:30:00Z","v":25192,"vw":1.36852},{"c":1.375,"h":1.38,"l":1.37,"n":27,"o":1.375,"t":"2026-09-28T16:45:00Z","v":4787,"vw":1.377108},{"c":1.365,"h":1.375,"l":1.36,"n":166,"o":1.37,"t":"2026-09-28T17:00:00Z","v":26466,"vw":1.369291},{"c":1.365,"h":1.37,"l":1.365,"n":41,"o":1.365,"t":"2026-09-28T17:15:00Z","v":14283,"vw":1.365714},{"c":1.375,"h":1.38,"l":1.36,"n":117,"o":1.37,"t":"2026-09-28T17:30:00Z","v":25195,"vw":1.369972},{"c":1.37,"h":1.3794,"l":1.37,"n":62,"o":1.375,"t":"2026-09-28T17:45:00Z","v":4801,"vw":1.374852},{"c":1.365,"h":1.375,"l":1.365,"n":189,"o":1.375,"t":"2026-09-28T18:00:00Z","v":32344,"vw":1.369026},{"c":1.36,"h":1.37,"l":1.36,"n":76,"o":1.365,"t":"2026-09-28T18:15:00Z","v":5387,"vw":1.366618},{"c":1.36,"h":1.37,"l":1.36,"n":93,"o":1.36,"t":"2026-09-28T18:30:00Z","v":6016,"vw":1.366464},{"c":1.36,"h":1.365,"l":1.36,"n":89,"o":1.365,"t":"2026-09-28T18:45:00Z","v":5579,"vw":1.3638},{"c":1.355,"h":1.37,"l":1.355,"n":195,"o":1.37,"t":"2026-09-28T19:00:00Z","v":29754,"vw":1.360099},{"c":1.355,"h":1.36,"l":1.35,"n":155,"o":1.355,"t":"2026-09-28T19:15:00Z","v":21031,"vw":1.352091},{"c":1.345,"h":1.36,"l":1.34,"n":286,"o":1.355,"t":"2026-09-28T19:30:00Z","v":40537,"vw":1.34829},{"c":1.36,"h":1.36,"l":1.34,"n":838,"o":1.34,"t":"2026-09-28T19:45:00Z","v":86612,"vw":1.351068},{"c":1.36,"h":1.36,"l":1.36,"n":5,"o":1.36,"t":"2026-09-28T20:00:00Z","v":84213,"vw":1.36},{"c":1.3306,"h":1.3306,"l":1.3306,"n":1,"o":1.3306,"t":"2026-09-28T21:30:00Z","v":127,"vw":1.3306},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-09-28T22:45:00Z","v":230,"vw":1.37},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-09-29T08:00:00Z","v":152,"vw":1.4},{"c":1.37,"h":1.39,"l":1.36,"n":138,"o":1.36,"t":"2026-09-29T13:30:00Z","v":15719,"vw":1.37232},{"c":1.365,"h":1.3775,"l":1.36,"n":63,"o":1.375,"t":"2026-09-29T13:45:00Z","v":10126,"vw":1.366703},{"c":1.365,"h":1.37,"l":1.36,"n":51,"o":1.37,"t":"2026-09-29T14:00:00Z","v":3237,"vw":1.365831},{"c":1.38,"h":1.38,"l":1.36,"n":214,"o":1.365,"t":"2026-09-29T14:15:00Z","v":39228,"vw":1.369933},{"c":1.38,"h":1.38,"l":1.375,"n":116,"o":1.375,"t":"2026-09-29T14:30:00Z","v":8367,"vw":1.376381},{"c":1.365,"h":1.38,"l":1.365,"n":180,"o":1.375,"t":"2026-09-29T14:45:00Z","v":27736,"vw":1.37155},{"c":1.37,"h":1.37,"l":1.365,"n":94,"o":1.37,"t":"2026-09-29T15:00:00Z","v":10988,"vw":1.368444},{"c":1.37,"h":1.37,"l":1.365,"n":57,"o":1.37,"t":"2026-09-29T15:15:00Z","v":3142,"vw":1.36665},{"c":1.37,"h":1.375,"l":1.36,"n":195,"o":1.365,"t":"2026-09-29T15:30:00Z","v":29718,"vw":1.369297},{"c":1.365,"h":1.37,"l":1.36,"n":71,"o":1.37,"t":"2026-09-29T15:45:00Z","v":16778,"vw":1.364918},{"c":1.37,"h":1.37,"l":1.365,"n":39,"o":1.365,"t":"2026-09-29T16:00:00Z","v":3889,"vw":1.368536},{"c":1.37,"h":1.38,"l":1.365,"n":119,"o":1.365,"t":"2026-09-29T16:15:00Z","v":35910,"vw":1.372677},{"c":1.38,"h":1.38,"l":1.37,"n":121,"o":1.37,"t":"2026-09-29T16:30:00Z","v":14543,"vw":1.375008},{"c":1.365,"h":1.3709,"l":1.36,"n":169,"o":1.3709,"t":"2026-09-29T16:45:00Z","v":26950,"vw":1.365647},{"c":1.37,"h":1.37,"l":1.365,"n":60,"o":1.37,"t":"2026-09-29T17:00:00Z","v":8256,"vw":1.367639},{"c":1.365,"h":1.365,"l":1.36,"n":21,"o":1.365,"t":"2026-09-29T17:15:00Z","v":1436,"vw":1.36358},{"c":1.365,"h":1.365,"l":1.36,"n":58,"o":1.36,"t":"2026-09-29T17:30:00Z","v":5221,"vw":1.364354},{"c":1.365,"h":1.37,"l":1.36,"n":109,"o":1.37,"t":"2026-09-29T17:45:00Z","v":13471,"vw":1.362455},{"c":1.365,"h":1.37,"l":1.36,"n":53,"o":1.365,"t":"2026-09-29T18:00:00Z","v":4384,"vw":1.364973},{"c":1.365,"h":1.365,"l":1.36,"n":47,"o":1.36,"t":"2026-09-29T18:15:00Z","v":5030,"vw":1.363241},{"c":1.365,"h":1.37,"l":1.36,"n":72,"o":1.365,"t":"2026-09-29T18:30:00Z","v":10956,"vw":1.367128},{"c":1.365,"h":1.37,"l":1.36,"n":89,"o":1.365,"t":"2026-09-29T18:45:00Z","v":8969,"vw":1.364578},{"c":1.365,"h":1.37,"l":1.365,"n":86,"o":1.37,"t":"2026-09-29T19:00:00Z","v":9395,"vw":1.367352},{"c":1.375,"h":1.38,"l":1.365,"n":178,"o":1.365,"t":"2026-09-29T19:15:00Z","v":21662,"vw":1.370983},{"c":1.355,"h":1.38,"l":1.355,"n":318,"o":1.375,"t":"2026-09-29T19:30:00Z","v":51456,"vw":1.364725},{"c":1.36,"h":1.37,"l":1.35,"n":730,"o":1.355,"t":"2026-09-29T19:45:00Z","v":119152,"vw":1.361312},{"c":1.35,"h":1.35,"l":1.35,"n":6,"o":1.35,"t":"2026-09-29T20:00:00Z","v":92706,"vw":1.35},{"c":1.45,"h":1.45,"l":1.45,"n":4,"o":1.45,"t":"2026-09-30T08:45:00Z","v":1855,"vw":1.45},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-09-30T09:30:00Z","v":100,"vw":1.42},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-09-30T10:45:00Z","v":1850,"vw":1.36},{"c":1.35,"h":1.36,"l":1.35,"n":6,"o":1.35,"t":"2026-09-30T12:15:00Z","v":10721,"vw":1.350093},{"c":1.35,"h":1.35,"l":1.35,"n":4,"o":1.35,"t":"2026-09-30T13:15:00Z","v":354,"vw":1.35},{"c":1.355,"h":1.37,"l":1.35,"n":151,"o":1.36,"t":"2026-09-30T13:30:00Z","v":17410,"vw":1.359304},{"c":1.355,"h":1.36,"l":1.35,"n":251,"o":1.355,"t":"2026-09-30T13:45:00Z","v":82922,"vw":1.356917},{"c":1.365,"h":1.375,"l":1.35,"n":372,"o":1.355,"t":"2026-09-30T14:00:00Z","v":66104,"vw":1.363752},{"c":1.37,"h":1.37,"l":1.36,"n":156,"o":1.365,"t":"2026-09-30T14:15:00Z","v":15345,"vw":1.366297},{"c":1.37,"h":1.37,"l":1.36,"n":130,"o":1.37,"t":"2026-09-30T14:30:00Z","v":6087,"vw":1.366867},{"c":1.365,"h":1.375,"l":1.365,"n":339,"o":1.3699,"t":"2026-09-30T14:45:00Z","v":45897,"vw":1.369775},{"c":1.365,"h":1.37,"l":1.365,"n":86,"o":1.365,"t":"2026-09-30T15:00:00Z","v":4568,"vw":1.368104},{"c":1.375,"h":1.375,"l":1.365,"n":171,"o":1.37,"t":"2026-09-30T15:15:00Z","v":19239,"vw":1.370012},{"c":1.365,"h":1.38,"l":1.365,"n":140,"o":1.375,"t":"2026-09-30T15:30:00Z","v":13689,"vw":1.370942},{"c":1.365,"h":1.37,"l":1.36,"n":97,"o":1.365,"t":"2026-09-30T15:45:00Z","v":6818,"vw":1.36492},{"c":1.38,"h":1.38,"l":1.365,"n":136,"o":1.37,"t":"2026-09-30T16:00:00Z","v":32808,"vw":1.369023},{"c":1.375,"h":1.38,"l":1.37,"n":90,"o":1.38,"t":"2026-09-30T16:15:00Z","v":5963,"vw":1.376285},{"c":1.38,"h":1.38,"l":1.375,"n":101,"o":1.38,"t":"2026-09-30T16:30:00Z","v":5913,"vw":1.377064},{"c":1.385,"h":1.385,"l":1.3701,"n":143,"o":1.38,"t":"2026-09-30T16:45:00Z","v":14782,"vw":1.37926},{"c":1.385,"h":1.39,"l":1.375,"n":182,"o":1.39,"t":"2026-09-30T17:00:00Z","v":27051,"vw":1.380074},{"c":1.39,"h":1.39,"l":1.382,"n":84,"o":1.385,"t":"2026-09-30T17:15:00Z","v":14773,"vw":1.383166},{"c":1.39,"h":1.39,"l":1.38,"n":154,"o":1.385,"t":"2026-09-30T17:30:00Z","v":11819,"vw":1.386197},{"c":1.3899,"h":1.39,"l":1.3847,"n":106,"o":1.39,"t":"2026-09-30T17:45:00Z","v":4627,"vw":1.38754},{"c":1.39,"h":1.39,"l":1.385,"n":127,"o":1.385,"t":"2026-09-30T18:00:00Z","v":21950,"vw":1.386604},{"c":1.4,"h":1.4,"l":1.385,"n":188,"o":1.39,"t":"2026-09-30T18:15:00Z","v":27478,"vw":1.393951},{"c":1.395,"h":1.4,"l":1.385,"n":195,"o":1.4,"t":"2026-09-30T18:30:00Z","v":19980,"vw":1.390368},{"c":1.4,"h":1.4,"l":1.395,"n":108,"o":1.395,"t":"2026-09-30T18:45:00Z","v":11943,"vw":1.396746},{"c":1.4,"h":1.405,"l":1.394,"n":654,"o":1.4,"t":"2026-09-30T19:00:00Z","v":163410,"vw":1.399394},{"c":1.4,"h":1.405,"l":1.39,"n":173,"o":1.4,"t":"2026-09-30T19:15:00Z","v":29261,"vw":1.39876},{"c":1.385,"h":1.4,"l":1.385,"n":218,"o":1.4,"t":"2026-09-30T19:30:00Z","v":20785,"vw":1.391176},{"c":1.385,"h":1.4,"l":1.38,"n":554,"o":1.385,"t":"2026-09-30T19:45:00Z","v":80850,"vw":1.388339},{"c":1.39,"h":1.39,"l":1.39,"n":9,"o":1.39,"t":"2026-09-30T20:00:00Z","v":109135,"vw":1.39},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-09-30T21:30:00Z","v":700,"vw":1.41},{"c":1.5318,"h":1.5318,"l":1.5318,"n":4,"o":1.5318,"t":"2026-10-01T09:30:00Z","v":195,"vw":1.5318},{"c":1.3366,"h":1.3366,"l":1.3366,"n":1,"o":1.3366,"t":"2026-10-01T09:45:00Z","v":194,"vw":1.3366},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-01T12:00:00Z","v":100,"vw":1.39},{"c":1.3897,"h":1.3897,"l":1.3897,"n":2,"o":1.3897,"t":"2026-10-01T12:15:00Z","v":136,"vw":1.3897},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-01T12:30:00Z","v":100,"vw":1.39},{"c":1.375,"h":1.41,"l":1.37,"n":209,"o":1.39,"t":"2026-10-01T13:30:00Z","v":30233,"vw":1.389933},{"c":1.365,"h":1.37,"l":1.355,"n":150,"o":1.37,"t":"2026-10-01T13:45:00Z","v":20514,"vw":1.361484},{"c":1.355,"h":1.36,"l":1.35,"n":106,"o":1.36,"t":"2026-10-01T14:00:00Z","v":30303,"vw":1.358599},{"c":1.355,"h":1.36,"l":1.35,"n":43,"o":1.36,"t":"2026-10-01T14:15:00Z","v":21153,"vw":1.350851},{"c":1.35,"h":1.37,"l":1.35,"n":139,"o":1.3599,"t":"2026-10-01T14:30:00Z","v":29435,"vw":1.361831},{"c":1.36,"h":1.36,"l":1.35,"n":40,"o":1.35,"t":"2026-10-01T14:45:00Z","v":10527,"vw":1.355744},{"c":1.36,"h":1.36,"l":1.35,"n":84,"o":1.36,"t":"2026-10-01T15:00:00Z","v":18578,"vw":1.35587},{"c":1.36,"h":1.36,"l":1.35,"n":76,"o":1.36,"t":"2026-10-01T15:15:00Z","v":6839,"vw":1.356706},{"c":1.35,"h":1.36,"l":1.34,"n":146,"o":1.35,"t":"2026-10-01T15:30:00Z","v":44264,"vw":1.348653},{"c":1.35,"h":1.35,"l":1.34,"n":93,"o":1.35,"t":"2026-10-01T15:45:00Z","v":10058,"vw":1.348828},{"c":1.36,"h":1.36,"l":1.34,"n":91,"o":1.3494,"t":"2026-10-01T16:00:00Z","v":27314,"vw":1.351458},{"c":1.36,"h":1.36,"l":1.35,"n":59,"o":1.355,"t":"2026-10-01T16:15:00Z","v":10832,"vw":1.353952},{"c":1.36,"h":1.36,"l":1.35,"n":60,"o":1.36,"t":"2026-10-01T16:30:00Z","v":6450,"vw":1.355917},{"c":1.355,"h":1.36,"l":1.35,"n":56,"o":1.355,"t":"2026-10-01T16:45:00Z","v":6292,"vw":1.358276},{"c":1.345,"h":1.36,"l":1.34,"n":105,"o":1.355,"t":"2026-10-01T17:00:00Z","v":18251,"vw":1.351016},{"c":1.37,"h":1.37,"l":1.345,"n":123,"o":1.345,"t":"2026-10-01T17:15:00Z","v":19631,"vw":1.35948},{"c":1.37,"h":1.375,"l":1.365,"n":181,"o":1.37,"t":"2026-10-01T17:30:00Z","v":20544,"vw":1.369134},{"c":1.36,"h":1.365,"l":1.355,"n":110,"o":1.365,"t":"2026-10-01T17:45:00Z","v":9825,"vw":1.360021},{"c":1.36,"h":1.36,"l":1.35,"n":93,"o":1.36,"t":"2026-10-01T18:00:00Z","v":9559,"vw":1.35432},{"c":1.355,"h":1.36,"l":1.355,"n":100,"o":1.36,"t":"2026-10-01T18:15:00Z","v":8364,"vw":1.357637},{"c":1.36,"h":1.36,"l":1.35,"n":101,"o":1.355,"t":"2026-10-01T18:30:00Z","v":7439,"vw":1.35684},{"c":1.355,"h":1.36,"l":1.35,"n":88,"o":1.355,"t":"2026-10-01T18:45:00Z","v":12179,"vw":1.358386},{"c":1.36,"h":1.36,"l":1.35,"n":95,"o":1.36,"t":"2026-10-01T19:00:00Z","v":7739,"vw":1.356072},{"c":1.36,"h":1.365,"l":1.355,"n":420,"o":1.36,"t":"2026-10-01T19:15:00Z","v":60371,"vw":1.35995},{"c":1.355,"h":1.365,"l":1.355,"n":199,"o":1.36,"t":"2026-10-01T19:30:00Z","v":32309,"vw":1.359483},{"c":1.365,"h":1.38,"l":1.355,"n":1018,"o":1.355,"t":"2026-10-01T19:45:00Z","v":155893,"vw":1.369085},{"c":1.36,"h":1.36,"l":1.36,"n":9,"o":1.36,"t":"2026-10-01T20:00:00Z","v":106292,"vw":1.36},{"c":1.4,"h":1.4,"l":1.4,"n":3,"o":1.4,"t":"2026-10-02T12:15:00Z","v":2596,"vw":1.4},{"c":1.4,"h":1.4108,"l":1.4,"n":3,"o":1.4108,"t":"2026-10-02T12:30:00Z","v":8329,"vw":1.401297},{"c":1.374,"h":1.39,"l":1.374,"n":254,"o":1.39,"t":"2026-10-02T13:30:00Z","v":22444,"vw":1.383402},{"c":1.39,"h":1.39,"l":1.374,"n":169,"o":1.378,"t":"2026-10-02T13:45:00Z","v":18948,"vw":1.381901},{"c":1.3999,"h":1.4,"l":1.384,"n":167,"o":1.39,"t":"2026-10-02T14:00:00Z","v":19868,"vw":1.395359},{"c":1.395,"h":1.405,"l":1.39,"n":544,"o":1.4,"t":"2026-10-02T14:15:00Z","v":86905,"vw":1.400022},{"c":1.385,"h":1.3962,"l":1.38,"n":93,"o":1.395,"t":"2026-10-02T14:30:00Z","v":18319,"vw":1.38763},{"c":1.385,"h":1.39,"l":1.38,"n":54,"o":1.385,"t":"2026-10-02T14:45:00Z","v":6325,"vw":1.384668},{"c":1.375,"h":1.39,"l":1.37,"n":200,"o":1.385,"t":"2026-10-02T15:00:00Z","v":30813,"vw":1.380965},{"c":1.37,"h":1.375,"l":1.365,"n":126,"o":1.375,"t":"2026-10-02T15:15:00Z","v":17718,"vw":1.369256},{"c":1.365,"h":1.375,"l":1.36,"n":190,"o":1.37,"t":"2026-10-02T15:30:00Z","v":33047,"vw":1.369428},{"c":1.36,"h":1.365,"l":1.355,"n":101,"o":1.365,"t":"2026-10-02T15:45:00Z","v":15324,"vw":1.360898},{"c":1.355,"h":1.36,"l":1.35,"n":24,"o":1.35,"t":"2026-10-02T16:00:00Z","v":2582,"vw":1.356129},{"c":1.36,"h":1.36,"l":1.355,"n":45,"o":1.36,"t":"2026-10-02T16:15:00Z","v":4322,"vw":1.35668},{"c":1.36,"h":1.36,"l":1.355,"n":38,"o":1.36,"t":"2026-10-02T16:30:00Z","v":2593,"vw":1.358683},{"c":1.35,"h":1.36,"l":1.345,"n":148,"o":1.355,"t":"2026-10-02T16:45:00Z","v":28658,"vw":1.350677},{"c":1.36,"h":1.36,"l":1.355,"n":33,"o":1.36,"t":"2026-10-02T17:00:00Z","v":2294,"vw":1.358839},{"c":1.36,"h":1.36,"l":1.355,"n":28,"o":1.3584,"t":"2026-10-02T17:15:00Z","v":2317,"vw":1.35868},{"c":1.36,"h":1.36,"l":1.35,"n":82,"o":1.3554,"t":"2026-10-02T17:30:00Z","v":22695,"vw":1.352183},{"c":1.365,"h":1.37,"l":1.355,"n":118,"o":1.36,"t":"2026-10-02T17:45:00Z","v":20806,"vw":1.360028},{"c":1.365,"h":1.365,"l":1.36,"n":32,"o":1.365,"t":"2026-10-02T18:00:00Z","v":3184,"vw":1.364174},{"c":1.365,"h":1.37,"l":1.36,"n":61,"o":1.37,"t":"2026-10-02T18:15:00Z","v":12182,"vw":1.363704},{"c":1.37,"h":1.37,"l":1.36,"n":52,"o":1.36,"t":"2026-10-02T18:30:00Z","v":5969,"vw":1.364292},{"c":1.365,"h":1.37,"l":1.36,"n":54,"o":1.36,"t":"2026-10-02T18:45:00Z","v":5380,"vw":1.365614},{"c":1.37,"h":1.37,"l":1.36,"n":67,"o":1.365,"t":"2026-10-02T19:00:00Z","v":5241,"vw":1.365393},{"c":1.355,"h":1.37,"l":1.35,"n":172,"o":1.36,"t":"2026-10-02T19:15:00Z","v":18087,"vw":1.357717},{"c":1.355,"h":1.36,"l":1.35,"n":69,"o":1.35,"t":"2026-10-02T19:30:00Z","v":5012,"vw":1.355125},{"c":1.37,"h":1.37,"l":1.35,"n":461,"o":1.35,"t":"2026-10-02T19:45:00Z","v":63529,"vw":1.358621},{"c":1.36,"h":1.36,"l":1.36,"n":7,"o":1.36,"t":"2026-10-02T20:00:00Z","v":54742,"vw":1.36},{"c":1.385,"h":1.385,"l":1.385,"n":2,"o":1.385,"t":"2026-10-05T09:00:00Z","v":134,"vw":1.385},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-05T11:45:00Z","v":100,"vw":1.39},{"c":1.35,"h":1.35,"l":1.35,"n":6,"o":1.35,"t":"2026-10-05T12:00:00Z","v":2040,"vw":1.35},{"c":1.3463,"h":1.3463,"l":1.3463,"n":1,"o":1.3463,"t":"2026-10-05T12:30:00Z","v":100,"vw":1.3463},{"c":1.364,"h":1.38,"l":1.36,"n":132,"o":1.38,"t":"2026-10-05T13:30:00Z","v":25579,"vw":1.373127},{"c":1.35,"h":1.365,"l":1.34,"n":186,"o":1.365,"t":"2026-10-05T13:45:00Z","v":108397,"vw":1.353184},{"c":1.351,"h":1.3692,"l":1.344,"n":199,"o":1.35,"t":"2026-10-05T14:00:00Z","v":35490,"vw":1.35674},{"c":1.335,"h":1.355,"l":1.335,"n":193,"o":1.355,"t":"2026-10-05T14:15:00Z","v":23361,"vw":1.345444},{"c":1.345,"h":1.35,"l":1.335,"n":160,"o":1.335,"t":"2026-10-05T14:30:00Z","v":24276,"vw":1.343107},{"c":1.345,"h":1.35,"l":1.345,"n":84,"o":1.345,"t":"2026-10-05T14:45:00Z","v":7879,"vw":1.346613},{"c":1.35,"h":1.35,"l":1.34,"n":121,"o":1.35,"t":"2026-10-05T15:00:00Z","v":13402,"vw":1.34695},{"c":1.345,"h":1.355,"l":1.3418,"n":151,"o":1.35,"t":"2026-10-05T15:15:00Z","v":20520,"vw":1.34885},{"c":1.36,"h":1.36,"l":1.345,"n":166,"o":1.35,"t":"2026-10-05T15:30:00Z","v":10351,"vw":1.35033},{"c":1.36,"h":1.36,"l":1.35,"n":80,"o":1.355,"t":"2026-10-05T15:45:00Z","v":17372,"vw":1.355745},{"c":1.36,"h":1.36,"l":1.355,"n":94,"o":1.36,"t":"2026-10-05T16:00:00Z","v":14723,"vw":1.359172},{"c":1.4,"h":1.4,"l":1.355,"n":192,"o":1.36,"t":"2026-10-05T16:15:00Z","v":36831,"vw":1.370535},{"c":1.385,"h":1.4,"l":1.385,"n":159,"o":1.395,"t":"2026-10-05T16:30:00Z","v":44777,"vw":1.391201},{"c":1.385,"h":1.39,"l":1.385,"n":53,"o":1.385,"t":"2026-10-05T16:45:00Z","v":4302,"vw":1.386034},{"c":1.395,"h":1.395,"l":1.38,"n":139,"o":1.39,"t":"2026-10-05T17:00:00Z","v":21482,"vw":1.389509},{"c":1.39,"h":1.4,"l":1.39,"n":63,"o":1.4,"t":"2026-10-05T17:15:00Z","v":4969,"vw":1.396301},{"c":1.4,"h":1.4,"l":1.39,"n":103,"o":1.4,"t":"2026-10-05T17:30:00Z","v":11880,"vw":1.396683},{"c":1.4,"h":1.4,"l":1.3901,"n":90,"o":1.395,"t":"2026-10-05T17:45:00Z","v":10877,"vw":1.395867},{"c":1.4,"h":1.4,"l":1.395,"n":113,"o":1.395,"t":"2026-10-05T18:00:00Z","v":23099,"vw":1.398891},{"c":1.4,"h":1.4,"l":1.395,"n":103,"o":1.395,"t":"2026-10-05T18:15:00Z","v":31794,"vw":1.396773},{"c":1.395,"h":1.405,"l":1.39,"n":264,"o":1.4,"t":"2026-10-05T18:30:00Z","v":39520,"vw":1.400201},{"c":1.385,"h":1.4,"l":1.385,"n":94,"o":1.395,"t":"2026-10-05T18:45:00Z","v":11675,"vw":1.390832},{"c":1.39,"h":1.395,"l":1.38,"n":207,"o":1.385,"t":"2026-10-05T19:00:00Z","v":30079,"vw":1.389708},{"c":1.385,"h":1.39,"l":1.38,"n":98,"o":1.38,"t":"2026-10-05T19:15:00Z","v":10547,"vw":1.386598},{"c":1.395,"h":1.4,"l":1.3809,"n":287,"o":1.385,"t":"2026-10-05T19:30:00Z","v":50232,"vw":1.393588},{"c":1.385,"h":1.4,"l":1.38,"n":833,"o":1.395,"t":"2026-10-05T19:45:00Z","v":146942,"vw":1.392051},{"c":1.39,"h":1.39,"l":1.39,"n":7,"o":1.39,"t":"2026-10-05T20:00:00Z","v":106177,"vw":1.39},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-05T22:15:00Z","v":100,"vw":1.39},{"c":1.4214,"h":1.4214,"l":1.4214,"n":1,"o":1.4214,"t":"2026-10-05T23:45:00Z","v":1000,"vw":1.4214},{"c":1.35,"h":1.5278,"l":1.35,"n":6,"o":1.5278,"t":"2026-10-06T08:00:00Z","v":1637,"vw":1.402218},{"c":1.38,"h":1.38,"l":1.38,"n":2,"o":1.38,"t":"2026-10-06T08:45:00Z","v":1636,"vw":1.38},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-06T09:45:00Z","v":100,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-06T11:45:00Z","v":100,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-06T12:30:00Z","v":150,"vw":1.4},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-06T12:45:00Z","v":1000,"vw":1.42},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-06T13:00:00Z","v":1000,"vw":1.42},{"c":1.394,"h":1.4,"l":1.3922,"n":127,"o":1.4,"t":"2026-10-06T13:30:00Z","v":21127,"vw":1.397498},{"c":1.424,"h":1.445,"l":1.39,"n":582,"o":1.4,"t":"2026-10-06T13:45:00Z","v":81463,"vw":1.41876},{"c":1.415,"h":1.44,"l":1.415,"n":184,"o":1.43,"t":"2026-10-06T14:00:00Z","v":32431,"vw":1.426904},{"c":1.415,"h":1.4155,"l":1.405,"n":131,"o":1.415,"t":"2026-10-06T14:15:00Z","v":22704,"vw":1.41036},{"c":1.405,"h":1.4185,"l":1.4003,"n":181,"o":1.41,"t":"2026-10-06T14:30:00Z","v":41034,"vw":1.40912},{"c":1.415,"h":1.42,"l":1.4,"n":132,"o":1.4036,"t":"2026-10-06T14:45:00Z","v":35788,"vw":1.41116},{"c":1.415,"h":1.42,"l":1.41,"n":86,"o":1.415,"t":"2026-10-06T15:00:00Z","v":7921,"vw":1.415431},{"c":1.415,"h":1.42,"l":1.41,"n":108,"o":1.415,"t":"2026-10-06T15:15:00Z","v":10820,"vw":1.413861},{"c":1.41,"h":1.42,"l":1.41,"n":102,"o":1.42,"t":"2026-10-06T15:30:00Z","v":7479,"vw":1.412834},{"c":1.405,"h":1.42,"l":1.4,"n":114,"o":1.415,"t":"2026-10-06T15:45:00Z","v":13208,"vw":1.409024},{"c":1.405,"h":1.405,"l":1.395,"n":141,"o":1.4,"t":"2026-10-06T16:00:00Z","v":35207,"vw":1.402043},{"c":1.41,"h":1.41,"l":1.4,"n":80,"o":1.405,"t":"2026-10-06T16:15:00Z","v":6554,"vw":1.404961},{"c":1.405,"h":1.41,"l":1.4,"n":59,"o":1.4,"t":"2026-10-06T16:30:00Z","v":5928,"vw":1.405689},{"c":1.41,"h":1.41,"l":1.4,"n":89,"o":1.41,"t":"2026-10-06T16:45:00Z","v":6527,"vw":1.403156},{"c":1.395,"h":1.41,"l":1.395,"n":163,"o":1.405,"t":"2026-10-06T17:00:00Z","v":21227,"vw":1.40196},{"c":1.385,"h":1.395,"l":1.38,"n":68,"o":1.395,"t":"2026-10-06T17:15:00Z","v":35983,"vw":1.389407},{"c":1.385,"h":1.39,"l":1.38,"n":57,"o":1.39,"t":"2026-10-06T17:30:00Z","v":8332,"vw":1.38569},{"c":1.39,"h":1.39,"l":1.38,"n":75,"o":1.385,"t":"2026-10-06T17:45:00Z","v":3674,"vw":1.386487},{"c":1.39,"h":1.39,"l":1.38,"n":51,"o":1.39,"t":"2026-10-06T18:00:00Z","v":3685,"vw":1.386431},{"c":1.39,"h":1.39,"l":1.385,"n":102,"o":1.39,"t":"2026-10-06T18:15:00Z","v":4884,"vw":1.386699},{"c":1.385,"h":1.39,"l":1.38,"n":61,"o":1.38,"t":"2026-10-06T18:30:00Z","v":3304,"vw":1.386281},{"c":1.3891,"h":1.39,"l":1.38,"n":103,"o":1.385,"t":"2026-10-06T18:45:00Z","v":5544,"vw":1.386275},{"c":1.385,"h":1.39,"l":1.38,"n":72,"o":1.39,"t":"2026-10-06T19:00:00Z","v":6517,"vw":1.384376},{"c":1.365,"h":1.385,"l":1.365,"n":171,"o":1.38,"t":"2026-10-06T19:15:00Z","v":19180,"vw":1.375321},{"c":1.365,"h":1.37,"l":1.36,"n":106,"o":1.365,"t":"2026-10-06T19:30:00Z","v":7521,"vw":1.366712},{"c":1.3642,"h":1.37,"l":1.36,"n":513,"o":1.37,"t":"2026-10-06T19:45:00Z","v":71188,"vw":1.366422},{"c":1.36,"h":1.36,"l":1.36,"n":9,"o":1.36,"t":"2026-10-06T20:00:00Z","v":62242,"vw":1.36},{"c":1.36,"h":1.39,"l":1.36,"n":5,"o":1.39,"t":"2026-10-06T21:00:00Z","v":929,"vw":1.369203},{"c":1.3603,"h":1.3603,"l":1.3603,"n":1,"o":1.3603,"t":"2026-10-07T12:30:00Z","v":456,"vw":1.3603},{"c":1.33,"h":1.35,"l":1.33,"n":24,"o":1.35,"t":"2026-10-07T13:15:00Z","v":2106,"vw":1.338403},{"c":1.36,"h":1.36,"l":1.33,"n":167,"o":1.33,"t":"2026-10-07T13:30:00Z","v":36442,"vw":1.341581},{"c":1.355,"h":1.36,"l":1.354,"n":39,"o":1.36,"t":"2026-10-07T13:45:00Z","v":3204,"vw":1.356824},{"c":1.37,"h":1.38,"l":1.3501,"n":189,"o":1.355,"t":"2026-10-07T14:00:00Z","v":34729,"vw":1.367348},{"c":1.365,"h":1.37,"l":1.365,"n":81,"o":1.365,"t":"2026-10-07T14:15:00Z","v":15730,"vw":1.365828},{"c":1.375,"h":1.375,"l":1.365,"n":98,"o":1.37,"t":"2026-10-07T14:30:00Z","v":11303,"vw":1.371242},{"c":1.38,"h":1.38,"l":1.37,"n":91,"o":1.38,"t":"2026-10-07T14:45:00Z","v":13171,"vw":1.377475},{"c":1.375,"h":1.38,"l":1.375,"n":82,"o":1.38,"t":"2026-10-07T15:00:00Z","v":6203,"vw":1.377533},{"c":1.375,"h":1.38,"l":1.37,"n":87,"o":1.38,"t":"2026-10-07T15:15:00Z","v":5986,"vw":1.376352},{"c":1.39,"h":1.39,"l":1.3712,"n":126,"o":1.38,"t":"2026-10-07T15:30:00Z","v":22158,"vw":1.379726},{"c":1.405,"h":1.42,"l":1.385,"n":221,"o":1.39,"t":"2026-10-07T15:45:00Z","v":42446,"vw":1.40552},{"c":1.415,"h":1.425,"l":1.41,"n":159,"o":1.41,"t":"2026-10-07T16:00:00Z","v":51946,"vw":1.418989},{"c":1.405,"h":1.42,"l":1.4,"n":171,"o":1.41,"t":"2026-10-07T16:15:00Z","v":22909,"vw":1.410857},{"c":1.41,"h":1.41,"l":1.4,"n":81,"o":1.405,"t":"2026-10-07T16:30:00Z","v":4772,"vw":1.404852},{"c":1.415,"h":1.42,"l":1.405,"n":127,"o":1.41,"t":"2026-10-07T16:45:00Z","v":18085,"vw":1.410374},{"c":1.415,"h":1.425,"l":1.41,"n":173,"o":1.42,"t":"2026-10-07T17:00:00Z","v":27893,"vw":1.418781},{"c":1.42,"h":1.42,"l":1.41,"n":94,"o":1.42,"t":"2026-10-07T17:15:00Z","v":11122,"vw":1.415196},{"c":1.43,"h":1.43,"l":1.41,"n":190,"o":1.42,"t":"2026-10-07T17:30:00Z","v":42425,"vw":1.420839},{"c":1.42,"h":1.44,"l":1.42,"n":142,"o":1.43,"t":"2026-10-07T17:45:00Z","v":36072,"vw":1.429491},{"c":1.43,"h":1.43,"l":1.425,"n":115,"o":1.425,"t":"2026-10-07T18:00:00Z","v":9123,"vw":1.426654},{"c":1.44,"h":1.44,"l":1.425,"n":188,"o":1.425,"t":"2026-10-07T18:15:00Z","v":23397,"vw":1.4296},{"c":1.435,"h":1.44,"l":1.43,"n":85,"o":1.44,"t":"2026-10-07T18:30:00Z","v":8386,"vw":1.437519},{"c":1.44,"h":1.44,"l":1.43,"n":139,"o":1.44,"t":"2026-10-07T18:45:00Z","v":10310,"vw":1.435584},{"c":1.425,"h":1.445,"l":1.42,"n":512,"o":1.4333,"t":"2026-10-07T19:00:00Z","v":170815,"vw":1.431659},{"c":1.42,"h":1.43,"l":1.4109,"n":224,"o":1.425,"t":"2026-10-07T19:15:00Z","v":107383,"vw":1.422113},{"c":1.41,"h":1.42,"l":1.4,"n":241,"o":1.42,"t":"2026-10-07T19:30:00Z","v":50096,"vw":1.406181},{"c":1.415,"h":1.42,"l":1.405,"n":604,"o":1.41,"t":"2026-10-07T19:45:00Z","v":97171,"vw":1.412528},{"c":1.41,"h":1.41,"l":1.41,"n":10,"o":1.41,"t":"2026-10-07T20:00:00Z","v":66669,"vw":1.41},{"c":1.43,"h":1.43,"l":1.43,"n":1,"o":1.43,"t":"2026-10-08T08:00:00Z","v":700,"vw":1.43},{"c":1.4056,"h":1.4056,"l":1.4056,"n":1,"o":1.4056,"t":"2026-10-08T10:00:00Z","v":100,"vw":1.4056},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-10-08T11:45:00Z","v":169,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":3,"o":1.4,"t":"2026-10-08T12:00:00Z","v":200,"vw":1.4},{"c":1.364,"h":1.4,"l":1.35,"n":167,"o":1.39,"t":"2026-10-08T13:30:00Z","v":70063,"vw":1.372981},{"c":1.374,"h":1.3794,"l":1.37,"n":99,"o":1.37,"t":"2026-10-08T13:45:00Z","v":14937,"vw":1.371501},{"c":1.385,"h":1.385,"l":1.37,"n":82,"o":1.374,"t":"2026-10-08T14:00:00Z","v":10037,"vw":1.379251},{"c":1.38,"h":1.385,"l":1.38,"n":15,"o":1.385,"t":"2026-10-08T14:15:00Z","v":1875,"vw":1.382294},{"c":1.375,"h":1.38,"l":1.36,"n":205,"o":1.38,"t":"2026-10-08T14:30:00Z","v":129200,"vw":1.36965},{"c":1.37,"h":1.375,"l":1.37,"n":48,"o":1.375,"t":"2026-10-08T14:45:00Z","v":4293,"vw":1.373601},{"c":1.375,"h":1.375,"l":1.37,"n":58,"o":1.37,"t":"2026-10-08T15:00:00Z","v":5496,"vw":1.372238},{"c":1.375,"h":1.38,"l":1.37,"n":46,"o":1.375,"t":"2026-10-08T15:15:00Z","v":7549,"vw":1.375418},{"c":1.375,"h":1.375,"l":1.37,"n":29,"o":1.37,"t":"2026-10-08T15:30:00Z","v":4038,"vw":1.37407},{"c":1.37,"h":1.375,"l":1.365,"n":82,"o":1.375,"t":"2026-10-08T15:45:00Z","v":12832,"vw":1.370862},{"c":1.36,"h":1.3679,"l":1.36,"n":30,"o":1.365,"t":"2026-10-08T16:00:00Z","v":5925,"vw":1.364724},{"c":1.365,"h":1.37,"l":1.36,"n":88,"o":1.365,"t":"2026-10-08T16:15:00Z","v":20674,"vw":1.369507},{"c":1.365,"h":1.365,"l":1.36,"n":75,"o":1.365,"t":"2026-10-08T16:30:00Z","v":8791,"vw":1.361645},{"c":1.355,"h":1.36,"l":1.35,"n":64,"o":1.36,"t":"2026-10-08T16:45:00Z","v":7910,"vw":1.356661},{"c":1.355,"h":1.36,"l":1.35,"n":60,"o":1.35,"t":"2026-10-08T17:00:00Z","v":7176,"vw":1.355843},{"c":1.35,"h":1.36,"l":1.35,"n":40,"o":1.355,"t":"2026-10-08T17:15:00Z","v":3779,"vw":1.354853},{"c":1.355,"h":1.36,"l":1.3517,"n":26,"o":1.355,"t":"2026-10-08T17:30:00Z","v":6293,"vw":1.354754},{"c":1.35,"h":1.36,"l":1.35,"n":96,"o":1.355,"t":"2026-10-08T17:45:00Z","v":17536,"vw":1.356544},{"c":1.365,"h":1.365,"l":1.35,"n":139,"o":1.3588,"t":"2026-10-08T18:00:00Z","v":25906,"vw":1.357114},{"c":1.365,"h":1.37,"l":1.365,"n":27,"o":1.365,"t":"2026-10-08T18:15:00Z","v":2714,"vw":1.366185},{"c":1.36,"h":1.37,"l":1.36,"n":51,"o":1.365,"t":"2026-10-08T18:30:00Z","v":4834,"vw":1.364548},{"c":1.365,"h":1.37,"l":1.36,"n":45,"o":1.365,"t":"2026-10-08T18:45:00Z","v":4859,"vw":1.363619},{"c":1.365,"h":1.37,"l":1.36,"n":45,"o":1.365,"t":"2026-10-08T19:00:00Z","v":3946,"vw":1.364855},{"c":1.38,"h":1.38,"l":1.36,"n":155,"o":1.365,"t":"2026-10-08T19:15:00Z","v":25940,"vw":1.371443},{"c":1.375,"h":1.38,"l":1.3712,"n":124,"o":1.38,"t":"2026-10-08T19:30:00Z","v":16533,"vw":1.378289},{"c":1.36,"h":1.395,"l":1.355,"n":977,"o":1.38,"t":"2026-10-08T19:45:00Z","v":139489,"vw":1.371513},{"c":1.36,"h":1.36,"l":1.36,"n":8,"o":1.36,"t":"2026-10-08T20:00:00Z","v":318196,"vw":1.36},{"c":1.36,"h":1.36,"l":1.34,"n":352,"o":1.36,"t":"2026-10-09T13:30:00Z","v":65333,"vw":1.350632},{"c":1.38,"h":1.38,"l":1.355,"n":141,"o":1.36,"t":"2026-10-09T13:45:00Z","v":14874,"vw":1.363192},{"c":1.395,"h":1.405,"l":1.3711,"n":169,"o":1.3711,"t":"2026-10-09T14:00:00Z","v":28852,"vw":1.395659},{"c":1.4091,"h":1.4091,"l":1.3901,"n":118,"o":1.3956,"t":"2026-10-09T14:15:00Z","v":22908,"vw":1.398896},{"c":1.395,"h":1.405,"l":1.395,"n":104,"o":1.405,"t":"2026-10-09T14:30:00Z","v":19350,"vw":1.4009},{"c":1.385,"h":1.395,"l":1.375,"n":138,"o":1.395,"t":"2026-10-09T14:45:00Z","v":24967,"vw":1.382351},{"c":1.39,"h":1.39,"l":1.3801,"n":54,"o":1.385,"t":"2026-10-09T15:00:00Z","v":7020,"vw":1.384949},{"c":1.385,"h":1.39,"l":1.385,"n":51,"o":1.39,"t":"2026-10-09T15:15:00Z","v":4893,"vw":1.386992},{"c":1.395,"h":1.4,"l":1.385,"n":131,"o":1.385,"t":"2026-10-09T15:30:00Z","v":21740,"vw":1.390934},{"c":1.3803,"h":1.39,"l":1.3803,"n":93,"o":1.39,"t":"2026-10-09T15:45:00Z","v":16808,"vw":1.38677},{"c":1.385,"h":1.385,"l":1.385,"n":38,"o":1.385,"t":"2026-10-09T16:00:00Z","v":2012,"vw":1.385},{"c":1.385,"h":1.385,"l":1.38,"n":37,"o":1.385,"t":"2026-10-09T16:15:00Z","v":2968,"vw":1.383735},{"c":1.375,"h":1.38,"l":1.375,"n":53,"o":1.38,"t":"2026-10-09T16:30:00Z","v":7013,"vw":1.37736},{"c":1.375,"h":1.38,"l":1.375,"n":53,"o":1.375,"t":"2026-10-09T16:45:00Z","v":7045,"vw":1.379035},{"c":1.37,"h":1.38,"l":1.37,"n":115,"o":1.375,"t":"2026-10-09T17:00:00Z","v":18467,"vw":1.372868},{"c":1.375,"h":1.375,"l":1.375,"n":34,"o":1.375,"t":"2026-10-09T17:15:00Z","v":3322,"vw":1.375},{"c":1.375,"h":1.38,"l":1.375,"n":61,"o":1.375,"t":"2026-10-09T17:30:00Z","v":4154,"vw":1.375875},{"c":1.375,"h":1.3794,"l":1.37,"n":72,"o":1.375,"t":"2026-10-09T17:45:00Z","v":4162,"vw":1.374849},{"c":1.375,"h":1.375,"l":1.3712,"n":41,"o":1.375,"t":"2026-10-09T18:00:00Z","v":2256,"vw":1.374689},{"c":1.375,"h":1.38,"l":1.375,"n":62,"o":1.375,"t":"2026-10-09T18:15:00Z","v":7688,"vw":1.376001},{"c":1.375,"h":1.38,"l":1.3739,"n":104,"o":1.375,"t":"2026-10-09T18:30:00Z","v":12849,"vw":1.375182},{"c":1.385,"h":1.395,"l":1.38,"n":247,"o":1.38,"t":"2026-10-09T18:45:00Z","v":32124,"vw":1.386974},{"c":1.38,"h":1.385,"l":1.38,"n":63,"o":1.385,"t":"2026-10-09T19:00:00Z","v":20793,"vw":1.384875},{"c":1.38,"h":1.39,"l":1.38,"n":94,"o":1.38,"t":"2026-10-09T19:15:00Z","v":9694,"vw":1.383302},{"c":1.3864,"h":1.39,"l":1.38,"n":78,"o":1.385,"t":"2026-10-09T19:30:00Z","v":8998,"vw":1.385315},{"c":1.405,"h":1.41,"l":1.3802,"n":604,"o":1.3868,"t":"2026-10-09T19:45:00Z","v":73005,"vw":1.395424},{"c":1.41,"h":1.41,"l":1.41,"n":8,"o":1.41,"t":"2026-10-09T20:00:00Z","v":88943,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-09T20:15:00Z","v":1374,"vw":1.41},{"c":1.4,"h":1.4095,"l":1.4,"n":3,"o":1.406,"t":"2026-10-09T21:15:00Z","v":2000,"vw":1.404225},{"c":1.39,"h":1.39,"l":1.39,"n":6,"o":1.39,"t":"2026-10-09T21:45:00Z","v":407,"vw":1.39},{"c":1.43,"h":1.43,"l":1.43,"n":1,"o":1.43,"t":"2026-10-12T11:45:00Z","v":473,"vw":1.43},{"c":1.374,"h":1.4,"l":1.364,"n":223,"o":1.4,"t":"2026-10-12T13:30:00Z","v":38449,"vw":1.379055},{"c":1.365,"h":1.375,"l":1.365,"n":104,"o":1.375,"t":"2026-10-12T13:45:00Z","v":23121,"vw":1.366885},{"c":1.355,"h":1.365,"l":1.355,"n":130,"o":1.36,"t":"2026-10-12T14:00:00Z","v":25571,"vw":1.361734},{"c":1.355,"h":1.36,"l":1.355,"n":146,"o":1.355,"t":"2026-10-12T14:15:00Z","v":9129,"vw":1.356003},{"c":1.365,"h":1.365,"l":1.35,"n":170,"o":1.355,"t":"2026-10-12T14:30:00Z","v":16299,"vw":1.359},{"c":1.355,"h":1.365,"l":1.35,"n":123,"o":1.365,"t":"2026-10-12T14:45:00Z","v":20897,"vw":1.358052},{"c":1.355,"h":1.36,"l":1.352,"n":52,"o":1.355,"t":"2026-10-12T15:00:00Z","v":12444,"vw":1.352562},{"c":1.34,"h":1.36,"l":1.33,"n":212,"o":1.355,"t":"2026-10-12T15:15:00Z","v":48818,"vw":1.350092},{"c":1.335,"h":1.34,"l":1.335,"n":43,"o":1.335,"t":"2026-10-12T15:30:00Z","v":3666,"vw":1.336328},{"c":1.335,"h":1.34,"l":1.335,"n":80,"o":1.335,"t":"2026-10-12T15:45:00Z","v":22992,"vw":1.335774},{"c":1.3299,"h":1.335,"l":1.325,"n":62,"o":1.335,"t":"2026-10-12T16:00:00Z","v":24229,"vw":1.329658},{"c":1.325,"h":1.335,"l":1.32,"n":135,"o":1.325,"t":"2026-10-12T16:15:00Z","v":47342,"vw":1.331026},{"c":1.315,"h":1.325,"l":1.315,"n":66,"o":1.325,"t":"2026-10-12T16:30:00Z","v":10084,"vw":1.321259},{"c":1.325,"h":1.33,"l":1.315,"n":79,"o":1.315,"t":"2026-10-12T16:45:00Z","v":43871,"vw":1.325904},{"c":1.325,"h":1.33,"l":1.32,"n":38,"o":1.325,"t":"2026-10-12T17:00:00Z","v":7429,"vw":1.327435},{"c":1.33,"h":1.33,"l":1.325,"n":23,"o":1.33,"t":"2026-10-12T17:15:00Z","v":3564,"vw":1.327448},{"c":1.3288,"h":1.33,"l":1.32,"n":21,"o":1.325,"t":"2026-10-12T17:30:00Z","v":2401,"vw":1.327749},{"c":1.34,"h":1.34,"l":1.325,"n":75,"o":1.325,"t":"2026-10-12T17:45:00Z","v":16823,"vw":1.332001},{"c":1.34,"h":1.34,"l":1.335,"n":24,"o":1.335,"t":"2026-10-12T18:00:00Z","v":1529,"vw":1.337083},{"c":1.34,"h":1.34,"l":1.335,"n":43,"o":1.34,"t":"2026-10-12T18:15:00Z","v":2798,"vw":1.338748},{"c":1.34,"h":1.34,"l":1.335,"n":55,"o":1.34,"t":"2026-10-12T18:30:00Z","v":5353,"vw":1.337557},{"c":1.345,"h":1.35,"l":1.33,"n":171,"o":1.335,"t":"2026-10-12T18:45:00Z","v":27257,"vw":1.339164},{"c":1.36,"h":1.36,"l":1.345,"n":178,"o":1.345,"t":"2026-10-12T19:00:00Z","v":31674,"vw":1.350738},{"c":1.36,"h":1.36,"l":1.35,"n":130,"o":1.3549,"t":"2026-10-12T19:15:00Z","v":15561,"vw":1.352556},{"c":1.385,"h":1.39,"l":1.35,"n":511,"o":1.355,"t":"2026-10-12T19:30:00Z","v":220921,"vw":1.371004},{"c":1.41,"h":1.43,"l":1.365,"n":1333,"o":1.38,"t":"2026-10-12T19:45:00Z","v":347727,"vw":1.405057},{"c":1.41,"h":1.41,"l":1.41,"n":6,"o":1.41,"t":"2026-10-12T20:00:00Z","v":64210,"vw":1.41},{"c":1.4,"h":1.42,"l":1.39,"n":9,"o":1.42,"t":"2026-10-12T21:00:00Z","v":702,"vw":1.405102},{"c":1.39,"h":1.41,"l":1.3799,"n":21,"o":1.3799,"t":"2026-10-13T10:00:00Z","v":25783,"vw":1.391481},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-13T11:15:00Z","v":100,"vw":1.42},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-13T12:15:00Z","v":360,"vw":1.39},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-13T13:15:00Z","v":500,"vw":1.39},{"c":1.39,"h":1.405,"l":1.38,"n":115,"o":1.39,"t":"2026-10-13T13:30:00Z","v":54151,"vw":1.385455},{"c":1.345,"h":1.385,"l":1.345,"n":214,"o":1.385,"t":"2026-10-13T13:45:00Z","v":43871,"vw":1.360068},{"c":1.355,"h":1.355,"l":1.3412,"n":158,"o":1.345,"t":"2026-10-13T14:00:00Z","v":14391,"vw":1.348928},{"c":1.375,"h":1.38,"l":1.355,"n":174,"o":1.355,"t":"2026-10-13T14:15:00Z","v":19470,"vw":1.365532},{"c":1.38,"h":1.39,"l":1.375,"n":212,"o":1.38,"t":"2026-10-13T14:30:00Z","v":27077,"vw":1.381051},{"c":1.375,"h":1.38,"l":1.37,"n":131,"o":1.38,"t":"2026-10-13T14:45:00Z","v":10873,"vw":1.373815},{"c":1.375,"h":1.375,"l":1.371,"n":105,"o":1.375,"t":"2026-10-13T15:00:00Z","v":13302,"vw":1.373198},{"c":1.375,"h":1.38,"l":1.375,"n":82,"o":1.375,"t":"2026-10-13T15:15:00Z","v":3358,"vw":1.375633},{"c":1.375,"h":1.375,"l":1.37,"n":115,"o":1.37,"t":"2026-10-13T15:30:00Z","v":5610,"vw":1.373365},{"c":1.385,"h":1.39,"l":1.375,"n":194,"o":1.375,"t":"2026-10-13T15:45:00Z","v":41923,"vw":1.383707},{"c":1.385,"h":1.39,"l":1.385,"n":117,"o":1.385,"t":"2026-10-13T16:00:00Z","v":3527,"vw":1.38607},{"c":1.38,"h":1.405,"l":1.375,"n":291,"o":1.385,"t":"2026-10-13T16:15:00Z","v":60946,"vw":1.394225},{"c":1.365,"h":1.375,"l":1.355,"n":164,"o":1.375,"t":"2026-10-13T16:30:00Z","v":55293,"vw":1.361567},{"c":1.36,"h":1.36,"l":1.36,"n":38,"o":1.36,"t":"2026-10-13T16:45:00Z","v":3966,"vw":1.36},{"c":1.35,"h":1.36,"l":1.345,"n":102,"o":1.36,"t":"2026-10-13T17:00:00Z","v":22129,"vw":1.352256},{"c":1.3371,"h":1.35,"l":1.335,"n":136,"o":1.35,"t":"2026-10-13T17:15:00Z","v":18735,"vw":1.341982},{"c":1.345,"h":1.35,"l":1.335,"n":116,"o":1.335,"t":"2026-10-13T17:30:00Z","v":16701,"vw":1.339411},{"c":1.34,"h":1.35,"l":1.34,"n":188,"o":1.35,"t":"2026-10-13T17:45:00Z","v":7888,"vw":1.343113},{"c":1.345,"h":1.35,"l":1.335,"n":323,"o":1.34,"t":"2026-10-13T18:00:00Z","v":46929,"vw":1.34292},{"c":1.355,"h":1.355,"l":1.34,"n":261,"o":1.34,"t":"2026-10-13T18:15:00Z","v":24967,"vw":1.347622},{"c":1.355,"h":1.355,"l":1.35,"n":169,"o":1.35,"t":"2026-10-13T18:30:00Z","v":21973,"vw":1.35307},{"c":1.355,"h":1.36,"l":1.355,"n":192,"o":1.355,"t":"2026-10-13T18:45:00Z","v":19289,"vw":1.355417},{"c":1.355,"h":1.36,"l":1.35,"n":209,"o":1.355,"t":"2026-10-13T19:00:00Z","v":6576,"vw":1.354749},{"c":1.3588,"h":1.36,"l":1.35,"n":217,"o":1.355,"t":"2026-10-13T19:15:00Z","v":13143,"vw":1.356083},{"c":1.345,"h":1.36,"l":1.34,"n":342,"o":1.355,"t":"2026-10-13T19:30:00Z","v":42273,"vw":1.348454},{"c":1.32,"h":1.35,"l":1.305,"n":769,"o":1.34,"t":"2026-10-13T19:45:00Z","v":110482,"vw":1.32214},{"c":1.32,"h":1.325,"l":1.32,"n":14,"o":1.32,"t":"2026-10-13T20:00:00Z","v":64635,"vw":1.320016},{"c":1.35,"h":1.35,"l":1.35,"n":3,"o":1.35,"t":"2026-10-13T20:15:00Z","v":599,"vw":1.35},{"c":1.3582,"h":1.3582,"l":1.3582,"n":2,"o":1.3582,"t":"2026-10-13T21:00:00Z","v":148,"vw":1.3582},{"c":1.35,"h":1.35,"l":1.35,"n":2,"o":1.35,"t":"2026-10-13T22:45:00Z","v":211,"vw":1.35},{"c":1.33,"h":1.34,"l":1.3099,"n":11,"o":1.32,"t":"2026-10-14T08:30:00Z","v":19339,"vw":1.32083},{"c":1.31,"h":1.31,"l":1.31,"n":3,"o":1.31,"t":"2026-10-14T08:45:00Z","v":989,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":3,"o":1.31,"t":"2026-10-14T10:15:00Z","v":207,"vw":1.31},{"c":1.305,"h":1.32,"l":1.29,"n":124,"o":1.3,"t":"2026-10-14T13:30:00Z","v":46599,"vw":1.302186},{"c":1.305,"h":1.32,"l":1.295,"n":188,"o":1.31,"t":"2026-10-14T13:45:00Z","v":46348,"vw":1.308608},{"c":1.32,"h":1.33,"l":1.305,"n":159,"o":1.305,"t":"2026-10-14T14:00:00Z","v":46668,"vw":1.318101},{"c":1.325,"h":1.33,"l":1.32,"n":98,"o":1.325,"t":"2026-10-14T14:15:00Z","v":19227,"vw":1.32387},{"c":1.335,"h":1.34,"l":1.325,"n":84,"o":1.325,"t":"2026-10-14T14:30:00Z","v":29205,"vw":1.33032},{"c":1.335,"h":1.34,"l":1.33,"n":89,"o":1.335,"t":"2026-10-14T14:45:00Z","v":13784,"vw":1.334839},{"c":1.335,"h":1.34,"l":1.33,"n":102,"o":1.335,"t":"2026-10-14T15:00:00Z","v":18070,"vw":1.333829},{"c":1.34,"h":1.34,"l":1.33,"n":110,"o":1.335,"t":"2026-10-14T15:15:00Z","v":9578,"vw":1.337023},{"c":1.335,"h":1.34,"l":1.33,"n":79,"o":1.335,"t":"2026-10-14T15:30:00Z","v":7710,"vw":1.335836},{"c":1.335,"h":1.34,"l":1.33,"n":69,"o":1.335,"t":"2026-10-14T15:45:00Z","v":8608,"vw":1.334929},{"c":1.33,"h":1.34,"l":1.32,"n":136,"o":1.33,"t":"2026-10-14T16:00:00Z","v":23921,"vw":1.329339},{"c":1.315,"h":1.33,"l":1.31,"n":121,"o":1.32,"t":"2026-10-14T16:15:00Z","v":18458,"vw":1.320103},{"c":1.32,"h":1.32,"l":1.31,"n":99,"o":1.315,"t":"2026-10-14T16:30:00Z","v":16812,"vw":1.313972},{"c":1.325,"h":1.33,"l":1.31,"n":115,"o":1.315,"t":"2026-10-14T16:45:00Z","v":23030,"vw":1.317648},{"c":1.32,"h":1.325,"l":1.32,"n":54,"o":1.325,"t":"2026-10-14T17:00:00Z","v":6701,"vw":1.323773},{"c":1.315,"h":1.325,"l":1.31,"n":159,"o":1.325,"t":"2026-10-14T17:15:00Z","v":39942,"vw":1.319154},{"c":1.3105,"h":1.32,"l":1.31,"n":90,"o":1.31,"t":"2026-10-14T17:30:00Z","v":21967,"vw":1.314502},{"c":1.3,"h":1.3191,"l":1.3,"n":111,"o":1.315,"t":"2026-10-14T17:45:00Z","v":59727,"vw":1.306896},{"c":1.315,"h":1.3188,"l":1.3,"n":105,"o":1.305,"t":"2026-10-14T18:00:00Z","v":21362,"vw":1.310108},{"c":1.295,"h":1.315,"l":1.295,"n":152,"o":1.315,"t":"2026-10-14T18:15:00Z","v":25408,"vw":1.306096},{"c":1.295,"h":1.305,"l":1.29,"n":116,"o":1.3,"t":"2026-10-14T18:30:00Z","v":30578,"vw":1.299241},{"c":1.305,"h":1.305,"l":1.295,"n":109,"o":1.295,"t":"2026-10-14T18:45:00Z","v":27322,"vw":1.301241},{"c":1.305,"h":1.31,"l":1.3,"n":99,"o":1.305,"t":"2026-10-14T19:00:00Z","v":21222,"vw":1.303771},{"c":1.29,"h":1.31,"l":1.29,"n":223,"o":1.305,"t":"2026-10-14T19:15:00Z","v":62311,"vw":1.299736},{"c":1.28,"h":1.29,"l":1.28,"n":126,"o":1.285,"t":"2026-10-14T19:30:00Z","v":24154,"vw":1.285248},{"c":1.28,"h":1.29,"l":1.27,"n":867,"o":1.28,"t":"2026-10-14T19:45:00Z","v":161379,"vw":1.282554},{"c":1.29,"h":1.29,"l":1.29,"n":9,"o":1.29,"t":"2026-10-14T20:00:00Z","v":73725,"vw":1.29},{"c":1.3627,"h":1.3627,"l":1.3627,"n":4,"o":1.3627,"t":"2026-10-14T20:15:00Z","v":948,"vw":1.3627},{"c":1.3386,"h":1.3386,"l":1.3386,"n":1,"o":1.3386,"t":"2026-10-14T21:30:00Z","v":2000,"vw":1.3386},{"c":1.33,"h":1.33,"l":1.33,"n":3,"o":1.33,"t":"2026-10-14T22:45:00Z","v":300,"vw":1.33},{"c":1.28,"h":1.28,"l":1.28,"n":2,"o":1.28,"t":"2026-10-15T08:00:00Z","v":720,"vw":1.28},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-15T09:00:00Z","v":900,"vw":1.28},{"c":1.2835,"h":1.2835,"l":1.2835,"n":1,"o":1.2835,"t":"2026-10-15T12:45:00Z","v":1000,"vw":1.2835},{"c":1.2994,"h":1.2994,"l":1.264,"n":279,"o":1.29,"t":"2026-10-15T13:30:00Z","v":90455,"vw":1.275024},{"c":1.31,"h":1.325,"l":1.3,"n":276,"o":1.3,"t":"2026-10-15T13:45:00Z","v":52309,"vw":1.313491},{"c":1.345,"h":1.35,"l":1.31,"n":155,"o":1.31,"t":"2026-10-15T14:00:00Z","v":47287,"vw":1.324163},{"c":1.3299,"h":1.35,"l":1.325,"n":224,"o":1.35,"t":"2026-10-15T14:15:00Z","v":52273,"vw":1.342254},{"c":1.305,"h":1.33,"l":1.305,"n":136,"o":1.32,"t":"2026-10-15T14:30:00Z","v":24067,"vw":1.317814},{"c":1.315,"h":1.33,"l":1.305,"n":142,"o":1.31,"t":"2026-10-15T14:45:00Z","v":30518,"vw":1.317806},{"c":1.315,"h":1.325,"l":1.315,"n":82,"o":1.32,"t":"2026-10-15T15:00:00Z","v":16355,"vw":1.320161},{"c":1.315,"h":1.32,"l":1.315,"n":28,"o":1.315,"t":"2026-10-15T15:15:00Z","v":3388,"vw":1.316143},{"c":1.32,"h":1.32,"l":1.31,"n":42,"o":1.31,"t":"2026-10-15T15:30:00Z","v":8328,"vw":1.314578},{"c":1.32,"h":1.32,"l":1.315,"n":27,"o":1.32,"t":"2026-10-15T15:45:00Z","v":1957,"vw":1.318968},{"c":1.3197,"h":1.32,"l":1.315,"n":31,"o":1.32,"t":"2026-10-15T16:00:00Z","v":2509,"vw":1.319603},{"c":1.32,"h":1.32,"l":1.315,"n":43,"o":1.32,"t":"2026-10-15T16:15:00Z","v":6632,"vw":1.31681},{"c":1.33,"h":1.33,"l":1.32,"n":60,"o":1.32,"t":"2026-10-15T16:30:00Z","v":31638,"vw":1.324347},{"c":1.335,"h":1.34,"l":1.325,"n":82,"o":1.325,"t":"2026-10-15T16:45:00Z","v":15351,"vw":1.329788},{"c":1.33,"h":1.34,"l":1.325,"n":86,"o":1.335,"t":"2026-10-15T17:00:00Z","v":17320,"vw":1.331097},{"c":1.33,"h":1.33,"l":1.325,"n":11,"o":1.325,"t":"2026-10-15T17:15:00Z","v":3578,"vw":1.325145},{"c":1.33,"h":1.33,"l":1.325,"n":54,"o":1.33,"t":"2026-10-15T17:30:00Z","v":8457,"vw":1.32714},{"c":1.325,"h":1.33,"l":1.3207,"n":24,"o":1.3207,"t":"2026-10-15T17:45:00Z","v":4677,"vw":1.322219},{"c":1.34,"h":1.34,"l":1.33,"n":82,"o":1.33,"t":"2026-10-15T18:00:00Z","v":22990,"vw":1.332041},{"c":1.335,"h":1.34,"l":1.33,"n":71,"o":1.34,"t":"2026-10-15T18:15:00Z","v":24731,"vw":1.333036},{"c":1.335,"h":1.34,"l":1.335,"n":34,"o":1.335,"t":"2026-10-15T18:30:00Z","v":2984,"vw":1.337713},{"c":1.345,"h":1.35,"l":1.335,"n":73,"o":1.335,"t":"2026-10-15T18:45:00Z","v":21522,"vw":1.340231},{"c":1.34,"h":1.35,"l":1.335,"n":145,"o":1.345,"t":"2026-10-15T19:00:00Z","v":26246,"vw":1.339384},{"c":1.34,"h":1.34,"l":1.334,"n":82,"o":1.335,"t":"2026-10-15T19:15:00Z","v":5090,"vw":1.33774},{"c":1.345,"h":1.35,"l":1.335,"n":121,"o":1.34,"t":"2026-10-15T19:30:00Z","v":12783,"vw":1.34172},{"c":1.355,"h":1.36,"l":1.34,"n":689,"o":1.35,"t":"2026-10-15T19:45:00Z","v":52978,"vw":1.351076},{"c":1.36,"h":1.36,"l":1.36,"n":7,"o":1.36,"t":"2026-10-15T20:00:00Z","v":72196,"vw":1.36},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-15T21:45:00Z","v":7971,"vw":1.35},{"c":1.345,"h":1.36,"l":1.34,"n":77,"o":1.36,"t":"2026-10-16T13:30:00Z","v":25369,"vw":1.353033},{"c":1.335,"h":1.345,"l":1.335,"n":130,"o":1.345,"t":"2026-10-16T13:45:00Z","v":22779,"vw":1.342019},{"c":1.325,"h":1.335,"l":1.32,"n":106,"o":1.335,"t":"2026-10-16T14:00:00Z","v":24065,"vw":1.332325},{"c":1.325,"h":1.3299,"l":1.32,"n":45,"o":1.32,"t":"2026-10-16T14:15:00Z","v":9028,"vw":1.32767},{"c":1.325,"h":1.325,"l":1.32,"n":60,"o":1.32,"t":"2026-10-16T14:30:00Z","v":4770,"vw":1.322671},{"c":1.325,"h":1.325,"l":1.32,"n":57,"o":1.32,"t":"2026-10-16T14:45:00Z","v":9037,"vw":1.322973},{"c":1.315,"h":1.325,"l":1.31,"n":80,"o":1.32,"t":"2026-10-16T15:00:00Z","v":17802,"vw":1.319646},{"c":1.305,"h":1.315,"l":1.3,"n":55,"o":1.315,"t":"2026-10-16T15:15:00Z","v":10127,"vw":1.308751},{"c":1.3,"h":1.3076,"l":1.3,"n":51,"o":1.305,"t":"2026-10-16T15:30:00Z","v":8499,"vw":1.305723},{"c":1.29,"h":1.3,"l":1.29,"n":68,"o":1.3,"t":"2026-10-16T15:45:00Z","v":11879,"vw":1.296194},{"c":1.29,"h":1.315,"l":1.29,"n":229,"o":1.295,"t":"2026-10-16T16:00:00Z","v":74543,"vw":1.299953},{"c":1.275,"h":1.295,"l":1.275,"n":87,"o":1.29,"t":"2026-10-16T16:15:00Z","v":19655,"vw":1.285394},{"c":1.26,"h":1.27,"l":1.26,"n":50,"o":1.27,"t":"2026-10-16T16:30:00Z","v":9621,"vw":1.263824},{"c":1.255,"h":1.265,"l":1.25,"n":111,"o":1.265,"t":"2026-10-16T16:45:00Z","v":34593,"vw":1.25579},{"c":1.265,"h":1.27,"l":1.25,"n":122,"o":1.255,"t":"2026-10-16T17:00:00Z","v":26043,"vw":1.259913},{"c":1.265,"h":1.27,"l":1.26,"n":73,"o":1.265,"t":"2026-10-16T17:15:00Z","v":16888,"vw":1.265157},{"c":1.26,"h":1.27,"l":1.26,"n":113,"o":1.26,"t":"2026-10-16T17:30:00Z","v":39548,"vw":1.264813},{"c":1.24,"h":1.265,"l":1.24,"n":173,"o":1.26,"t":"2026-10-16T17:45:00Z","v":90030,"vw":1.250454},{"c":1.24,"h":1.25,"l":1.24,"n":74,"o":1.245,"t":"2026-10-16T18:00:00Z","v":12817,"vw":1.244322},{"c":1.24,"h":1.25,"l":1.24,"n":66,"o":1.2495,"t":"2026-10-16T18:15:00Z","v":9963,"vw":1.245245},{"c":1.25,"h":1.255,"l":1.24,"n":108,"o":1.245,"t":"2026-10-16T18:30:00Z","v":35109,"vw":1.250726},{"c":1.245,"h":1.25,"l":1.24,"n":55,"o":1.245,"t":"2026-10-16T18:45:00Z","v":4687,"vw":1.24525},{"c":1.25,"h":1.25,"l":1.235,"n":269,"o":1.25,"t":"2026-10-16T19:00:00Z","v":83410,"vw":1.24462},{"c":1.245,"h":1.25,"l":1.24,"n":105,"o":1.25,"t":"2026-10-16T19:15:00Z","v":10255,"vw":1.243716},{"c":1.235,"h":1.2488,"l":1.22,"n":268,"o":1.24,"t":"2026-10-16T19:30:00Z","v":111162,"vw":1.230483},{"c":1.235,"h":1.25,"l":1.225,"n":692,"o":1.235,"t":"2026-10-16T19:45:00Z","v":172315,"vw":1.23924},{"c":1.235,"h":1.24,"l":1.235,"n":18,"o":1.24,"t":"2026-10-16T20:00:00Z","v":79910,"vw":1.239982},{"c":1.246,"h":1.246,"l":1.246,"n":1,"o":1.246,"t":"2026-10-16T20:45:00Z","v":500,"vw":1.246},{"c":1.25,"h":1.26,"l":1.25,"n":5,"o":1.26,"t":"2026-10-19T08:00:00Z","v":1500,"vw":1.256521},{"c":1.255,"h":1.27,"l":1.245,"n":297,"o":1.25,"t":"2026-10-19T13:30:00Z","v":66407,"vw":1.256427},{"c":1.235,"h":1.255,"l":1.23,"n":139,"o":1.255,"t":"2026-10-19T13:45:00Z","v":124818,"vw":1.231555},{"c":1.245,"h":1.245,"l":1.235,"n":177,"o":1.24,"t":"2026-10-19T14:00:00Z","v":23353,"vw":1.238403},{"c":1.24,"h":1.245,"l":1.23,"n":151,"o":1.245,"t":"2026-10-19T14:15:00Z","v":54031,"vw":1.233769},{"c":1.245,"h":1.25,"l":1.225,"n":279,"o":1.2388,"t":"2026-10-19T14:30:00Z","v":129217,"vw":1.241428},{"c":1.255,"h":1.27,"l":1.245,"n":317,"o":1.245,"t":"2026-10-19T14:45:00Z","v":55324,"vw":1.258063},{"c":1.265,"h":1.27,"l":1.255,"n":77,"o":1.255,"t":"2026-10-19T15:00:00Z","v":16987,"vw":1.261584},{"c":1.275,"h":1.285,"l":1.264,"n":232,"o":1.2689,"t":"2026-10-19T15:15:00Z","v":35223,"vw":1.277161},{"c":1.28,"h":1.28,"l":1.275,"n":33,"o":1.28,"t":"2026-10-19T15:30:00Z","v":9045,"vw":1.275716},{"c":1.335,"h":1.355,"l":1.28,"n":468,"o":1.28,"t":"2026-10-19T15:45:00Z","v":125197,"vw":1.316671},{"c":1.35,"h":1.35,"l":1.325,"n":176,"o":1.335,"t":"2026-10-19T16:00:00Z","v":32727,"vw":1.334},{"c":1.345,"h":1.35,"l":1.3408,"n":142,"o":1.35,"t":"2026-10-19T16:15:00Z","v":28704,"vw":1.34675},{"c":1.355,"h":1.355,"l":1.345,"n":86,"o":1.35,"t":"2026-10-19T16:30:00Z","v":20813,"vw":1.349513},{"c":1.35,"h":1.36,"l":1.345,"n":140,"o":1.355,"t":"2026-10-19T16:45:00Z","v":52450,"vw":1.351839},{"c":1.35,"h":1.35,"l":1.34,"n":51,"o":1.35,"t":"2026-10-19T17:00:00Z","v":7763,"vw":1.345526},{"c":1.34,"h":1.35,"l":1.34,"n":66,"o":1.35,"t":"2026-10-19T17:15:00Z","v":17206,"vw":1.341987},{"c":1.34,"h":1.35,"l":1.3343,"n":155,"o":1.35,"t":"2026-10-19T17:30:00Z","v":34385,"vw":1.34009},{"c":1.335,"h":1.34,"l":1.33,"n":89,"o":1.335,"t":"2026-10-19T17:45:00Z","v":10949,"vw":1.333241},{"c":1.34,"h":1.34,"l":1.335,"n":77,"o":1.34,"t":"2026-10-19T18:00:00Z","v":5417,"vw":1.337346},{"c":1.345,"h":1.35,"l":1.335,"n":162,"o":1.34,"t":"2026-10-19T18:15:00Z","v":16207,"vw":1.344332},{"c":1.34,"h":1.345,"l":1.33,"n":136,"o":1.345,"t":"2026-10-19T18:30:00Z","v":18885,"vw":1.33845},{"c":1.34,"h":1.35,"l":1.34,"n":111,"o":1.34,"t":"2026-10-19T18:45:00Z","v":15375,"vw":1.342774},{"c":1.345,"h":1.35,"l":1.345,"n":80,"o":1.345,"t":"2026-10-19T19:00:00Z","v":7362,"vw":1.346064},{"c":1.345,"h":1.35,"l":1.34,"n":89,"o":1.345,"t":"2026-10-19T19:15:00Z","v":8949,"vw":1.345087},{"c":1.35,"h":1.35,"l":1.345,"n":311,"o":1.35,"t":"2026-10-19T19:30:00Z","v":26517,"vw":1.34584},{"c":1.325,"h":1.35,"l":1.32,"n":723,"o":1.35,"t":"2026-10-19T19:45:00Z","v":103518,"vw":1.336954},{"c":1.32,"h":1.32,"l":1.32,"n":3,"o":1.32,"t":"2026-10-19T20:00:00Z","v":101765,"vw":1.32},{"c":1.35,"h":1.4,"l":1.35,"n":3,"o":1.4,"t":"2026-10-20T08:00:00Z","v":666,"vw":1.375},{"c":1.34,"h":1.35,"l":1.34,"n":3,"o":1.35,"t":"2026-10-20T10:45:00Z","v":4200,"vw":1.344762},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-20T12:45:00Z","v":500,"vw":1.34},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-20T13:15:00Z","v":207,"vw":1.31},{"c":1.325,"h":1.35,"l":1.32,"n":358,"o":1.32,"t":"2026-10-20T13:30:00Z","v":70032,"vw":1.326755},{"c":1.325,"h":1.3261,"l":1.315,"n":93,"o":1.32,"t":"2026-10-20T13:45:00Z","v":20657,"vw":1.321461},{"c":1.295,"h":1.325,"l":1.29,"n":96,"o":1.32,"t":"2026-10-20T14:00:00Z","v":22111,"vw":1.307232},{"c":1.295,"h":1.295,"l":1.29,"n":52,"o":1.295,"t":"2026-10-20T14:15:00Z","v":4376,"vw":1.293613},{"c":1.2949,"h":1.2993,"l":1.28,"n":103,"o":1.295,"t":"2026-10-20T14:30:00Z","v":19238,"vw":1.290923},{"c":1.28,"h":1.2993,"l":1.28,"n":103,"o":1.295,"t":"2026-10-20T14:45:00Z","v":17789,"vw":1.291074},{"c":1.26,"h":1.285,"l":1.255,"n":263,"o":1.285,"t":"2026-10-20T15:00:00Z","v":150445,"vw":1.276764},{"c":1.265,"h":1.2685,"l":1.26,"n":48,"o":1.265,"t":"2026-10-20T15:15:00Z","v":6694,"vw":1.26468},{"c":1.2729,"h":1.275,"l":1.26,"n":77,"o":1.265,"t":"2026-10-20T15:30:00Z","v":14405,"vw":1.268591},{"c":1.27,"h":1.28,"l":1.27,"n":47,"o":1.275,"t":"2026-10-20T15:45:00Z","v":17402,"vw":1.274773},{"c":1.265,"h":1.275,"l":1.26,"n":59,"o":1.275,"t":"2026-10-20T16:00:00Z","v":7340,"vw":1.267736},{"c":1.28,"h":1.285,"l":1.2501,"n":181,"o":1.265,"t":"2026-10-20T16:15:00Z","v":42315,"vw":1.266108},{"c":1.275,"h":1.28,"l":1.27,"n":58,"o":1.28,"t":"2026-10-20T16:30:00Z","v":12246,"vw":1.279208},{"c":1.26,"h":1.275,"l":1.26,"n":208,"o":1.275,"t":"2026-10-20T16:45:00Z","v":54429,"vw":1.263295},{"c":1.26,"h":1.27,"l":1.26,"n":34,"o":1.2613,"t":"2026-10-20T17:00:00Z","v":3429,"vw":1.263678},{"c":1.265,"h":1.27,"l":1.26,"n":39,"o":1.265,"t":"2026-10-20T17:15:00Z","v":4790,"vw":1.265476},{"c":1.265,"h":1.27,"l":1.26,"n":42,"o":1.27,"t":"2026-10-20T17:30:00Z","v":3551,"vw":1.264633},{"c":1.263,"h":1.27,"l":1.26,"n":73,"o":1.26,"t":"2026-10-20T17:45:00Z","v":8733,"vw":1.265204},{"c":1.27,"h":1.27,"l":1.26,"n":74,"o":1.265,"t":"2026-10-20T18:00:00Z","v":9754,"vw":1.264157},{"c":1.245,"h":1.27,"l":1.24,"n":551,"o":1.265,"t":"2026-10-20T18:15:00Z","v":183421,"vw":1.257281},{"c":1.24,"h":1.245,"l":1.22,"n":333,"o":1.2419,"t":"2026-10-20T18:30:00Z","v":105576,"vw":1.231809},{"c":1.255,"h":1.26,"l":1.24,"n":71,"o":1.245,"t":"2026-10-20T18:45:00Z","v":22534,"vw":1.249434},{"c":1.245,"h":1.26,"l":1.24,"n":516,"o":1.26,"t":"2026-10-20T19:00:00Z","v":94246,"vw":1.248833},{"c":1.245,"h":1.26,"l":1.24,"n":208,"o":1.245,"t":"2026-10-20T19:15:00Z","v":37099,"vw":1.249657},{"c":1.235,"h":1.25,"l":1.23,"n":272,"o":1.24,"t":"2026-10-20T19:30:00Z","v":49974,"vw":1.238985},{"c":1.225,"h":1.24,"l":1.21,"n":922,"o":1.235,"t":"2026-10-20T19:45:00Z","v":217571,"vw":1.226935},{"c":1.23,"h":1.23,"l":1.23,"n":9,"o":1.23,"t":"2026-10-20T20:00:00Z","v":68711,"vw":1.23},{"c":1.24,"h":1.2609,"l":1.23,"n":11,"o":1.24,"t":"2026-10-20T22:45:00Z","v":9409,"vw":1.246021},{"c":1.275,"h":1.275,"l":1.234,"n":152,"o":1.24,"t":"2026-10-21T13:30:00Z","v":52724,"vw":1.249205},{"c":1.275,"h":1.2895,"l":1.27,"n":333,"o":1.275,"t":"2026-10-21T13:45:00Z","v":105779,"vw":1.276315},{"c":1.265,"h":1.27,"l":1.2512,"n":156,"o":1.27,"t":"2026-10-21T14:00:00Z","v":29146,"vw":1.260372},{"c":1.265,"h":1.265,"l":1.26,"n":83,"o":1.265,"t":"2026-10-21T14:15:00Z","v":15405,"vw":1.264041},{"c":1.275,"h":1.28,"l":1.265,"n":80,"o":1.265,"t":"2026-10-21T14:30:00Z","v":30684,"vw":1.269191},{"c":1.28,"h":1.285,"l":1.274,"n":226,"o":1.28,"t":"2026-10-21T14:45:00Z","v":59123,"vw":1.279954},{"c":1.29,"h":1.29,"l":1.27,"n":160,"o":1.28,"t":"2026-10-21T15:00:00Z","v":35497,"vw":1.278616},{"c":1.295,"h":1.2996,"l":1.285,"n":77,"o":1.29,"t":"2026-10-21T15:15:00Z","v":16284,"vw":1.294127},{"c":1.275,"h":1.3,"l":1.275,"n":165,"o":1.3,"t":"2026-10-21T15:30:00Z","v":43341,"vw":1.286806},{"c":1.275,"h":1.2799,"l":1.265,"n":149,"o":1.275,"t":"2026-10-21T15:45:00Z","v":30640,"vw":1.272321},{"c":1.28,"h":1.28,"l":1.27,"n":44,"o":1.2713,"t":"2026-10-21T16:00:00Z","v":6900,"vw":1.274055},{"c":1.275,"h":1.28,"l":1.27,"n":114,"o":1.275,"t":"2026-10-21T16:15:00Z","v":30436,"vw":1.274994},{"c":1.275,"h":1.285,"l":1.27,"n":140,"o":1.28,"t":"2026-10-21T16:30:00Z","v":40574,"vw":1.276247},{"c":1.2918,"h":1.3,"l":1.275,"n":141,"o":1.275,"t":"2026-10-21T16:45:00Z","v":38847,"vw":1.280107},{"c":1.3,"h":1.3,"l":1.29,"n":41,"o":1.3,"t":"2026-10-21T17:00:00Z","v":4895,"vw":1.294389},{"c":1.295,"h":1.3,"l":1.29,"n":101,"o":1.3,"t":"2026-10-21T17:15:00Z","v":29357,"vw":1.297529},{"c":1.2913,"h":1.3,"l":1.2913,"n":48,"o":1.3,"t":"2026-10-21T17:30:00Z","v":4357,"vw":1.295724},{"c":1.295,"h":1.3,"l":1.2945,"n":84,"o":1.3,"t":"2026-10-21T17:45:00Z","v":10000,"vw":1.295311},{"c":1.295,"h":1.3,"l":1.29,"n":121,"o":1.295,"t":"2026-10-21T18:00:00Z","v":14457,"vw":1.294593},{"c":1.295,"h":1.3,"l":1.29,"n":89,"o":1.295,"t":"2026-10-21T18:15:00Z","v":22135,"vw":1.294868},{"c":1.295,"h":1.2951,"l":1.29,"n":91,"o":1.29,"t":"2026-10-21T18:30:00Z","v":22302,"vw":1.291936},{"c":1.295,"h":1.3,"l":1.285,"n":219,"o":1.295,"t":"2026-10-21T18:45:00Z","v":45525,"vw":1.288975},{"c":1.28,"h":1.29,"l":1.28,"n":212,"o":1.29,"t":"2026-10-21T19:00:00Z","v":34719,"vw":1.288567},{"c":1.295,"h":1.3,"l":1.285,"n":362,"o":1.285,"t":"2026-10-21T19:15:00Z","v":82411,"vw":1.293361},{"c":1.3,"h":1.3,"l":1.29,"n":172,"o":1.295,"t":"2026-10-21T19:30:00Z","v":12276,"vw":1.294222},{"c":1.29,"h":1.31,"l":1.28,"n":850,"o":1.3,"t":"2026-10-21T19:45:00Z","v":152739,"vw":1.293247},{"c":1.29,"h":1.29,"l":1.29,"n":9,"o":1.29,"t":"2026-10-21T20:00:00Z","v":76154,"vw":1.29},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-21T20:30:00Z","v":171,"vw":1.29},{"c":1.2905,"h":1.2905,"l":1.2905,"n":1,"o":1.2905,"t":"2026-10-21T21:30:00Z","v":250,"vw":1.2905},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-21T23:15:00Z","v":177,"vw":1.3},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-22T11:00:00Z","v":177,"vw":1.26},{"c":1.29,"h":1.29,"l":1.29,"n":2,"o":1.29,"t":"2026-10-22T11:45:00Z","v":215,"vw":1.29},{"c":1.2958,"h":1.2958,"l":1.2958,"n":1,"o":1.2958,"t":"2026-10-22T12:15:00Z","v":300,"vw":1.2958},{"c":1.2938,"h":1.2938,"l":1.2938,"n":1,"o":1.2938,"t":"2026-10-22T12:30:00Z","v":100,"vw":1.2938},{"c":1.2938,"h":1.2938,"l":1.2938,"n":1,"o":1.2938,"t":"2026-10-22T12:45:00Z","v":700,"vw":1.2938},{"c":1.3,"h":1.3,"l":1.3,"n":3,"o":1.3,"t":"2026-10-22T13:15:00Z","v":645,"vw":1.3},{"c":1.315,"h":1.325,"l":1.29,"n":75,"o":1.29,"t":"2026-10-22T13:30:00Z","v":76656,"vw":1.312961},{"c":1.305,"h":1.31,"l":1.295,"n":72,"o":1.31,"t":"2026-10-22T13:45:00Z","v":14912,"vw":1.30428},{"c":1.305,"h":1.3189,"l":1.295,"n":151,"o":1.305,"t":"2026-10-22T14:00:00Z","v":31779,"vw":1.305134},{"c":1.305,"h":1.31,"l":1.3,"n":52,"o":1.3,"t":"2026-10-22T14:15:00Z","v":5769,"vw":1.302719},{"c":1.305,"h":1.31,"l":1.3,"n":38,"o":1.305,"t":"2026-10-22T14:30:00Z","v":2907,"vw":1.305185},{"c":1.305,"h":1.315,"l":1.305,"n":240,"o":1.3057,"t":"2026-10-22T14:45:00Z","v":22679,"vw":1.309904},{"c":1.305,"h":1.305,"l":1.295,"n":304,"o":1.305,"t":"2026-10-22T15:00:00Z","v":62553,"vw":1.30012},{"c":1.305,"h":1.305,"l":1.3001,"n":36,"o":1.305,"t":"2026-10-22T15:15:00Z","v":9461,"vw":1.304054},{"c":1.295,"h":1.305,"l":1.295,"n":78,"o":1.305,"t":"2026-10-22T15:30:00Z","v":7573,"vw":1.300211},{"c":1.305,"h":1.315,"l":1.295,"n":281,"o":1.3,"t":"2026-10-22T15:45:00Z","v":46896,"vw":1.305064},{"c":1.31,"h":1.31,"l":1.305,"n":16,"o":1.31,"t":"2026-10-22T16:00:00Z","v":434,"vw":1.30875},{"c":1.305,"h":1.31,"l":1.305,"n":37,"o":1.305,"t":"2026-10-22T16:15:00Z","v":2578,"vw":1.307756},{"c":1.305,"h":1.31,"l":1.305,"n":8,"o":1.31,"t":"2026-10-22T16:30:00Z","v":1342,"vw":1.306154}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.5,"premium":0.375,"strike":4.239189772951613,"iv":5.165183509138715,"gamma":0.21477925349479737,"theta":-0.013006356081532947,"vega":0.0014667645282488472,"rho":0.0002216216661112225,"breakevenPct":253.57776037943393},{"delta":0.55,"premium":0.375,"strike":2.241685168445261,"iv":3.939092528364771,"gamma":0.27509226589392083,"theta":-0.00988726088639696,"vega":0.0014585262958033717,"rho":0.0002735168103251512,"breakevenPct":100.5122734440813},{"delta":0.6,"premium":0.375,"strike":1.5644964032598718,"iv":3.129047760207999,"gamma":0.335969163669104,"theta":-0.007691567399082786,"vega":0.0014242333413650417,"rho":0.00032553715408488237,"breakevenPct":48.62041404290208},{"delta":0.65,"premium":0.375,"strike":1.39307104453402,"iv":2.683521547760092,"gamma":0.3822630112110376,"theta":-0.006369028304702043,"vega":0.0013300027969732496,"rho":0.0003776407663802263,"breakevenPct":35.48437122866055},{"delta":0.7,"premium":0.375,"strike":1.27013912304856,"iv":2.283978397666579,"gamma":0.4263627461261669,"theta":-0.005158142892221919,"vega":0.0012273387421618018,"rho":0.000429754261469239,"breakevenPct":26.0643006167479},{"delta":0.75,"premium":0.375,"strike":1.1472072015630996,"iv":1.8844352475730648,"gamma":0.47046248104129634,"theta":-0.003947257479741792,"vega":0.0011246746873503537,"rho":0.0004818677565582518,"breakevenPct":16.644230004835233},{"delta":0.8,"premium":0.375,"strike":1.0242752800776393,"iv":1.4848920974795505,"gamma":0.5145622159564258,"theta":-0.002736372067261666,"vega":0.0010220106325389059,"rho":0.0005339812516472647,"breakevenPct":7.224159392922559}],"put":[{"delta":0.1,"premium":0.375,"strike":0.6378252060137979,"iv":6.960081478349413,"gamma":0.07946447107614119,"theta":-0.006437251221663786,"vega":0.0006073477279125789,"rho":-0.00036220619728370473,"breakevenPct":79.86013747020706},{"delta":0.15,"premium":0.375,"strike":0.8100476229852305,"iv":5.660629176176955,"gamma":0.1283279601006669,"theta":-0.006951086107209286,"vega":0.0008172973841742904,"rho":-0.000435419063206235,"breakevenPct":66.66301739576778},{"delta":0.2,"premium":0.375,"strike":0.9822700399566633,"iv":4.361176874004496,"gamma":0.17719144912519266,"theta":-0.007464920992754786,"vega":0.001027247040436002,"rho":-0.0005086319291287653,"breakevenPct":53.465897321328484},{"delta":0.25,"premium":0.375,"strike":1.0727567619805596,"iv":3.86360880480305,"gamma":0.246732627669768,"theta":-0.007038741126631316,"vega":0.0011103248144943634,"rho":-0.0005634320953256211,"breakevenPct":46.53204889037857},{"delta":0.3,"premium":0.375,"strike":1.153863281020121,"iv":3.458067075868656,"gamma":0.3186468321618149,"theta":-0.00650468269919404,"vega":0.0011788424381944764,"rho":-0.0006161191717515108,"breakevenPct":40.316989960143985},{"delta":0.35,"premium":0.375,"strike":1.2349698000596823,"iv":3.052525346934263,"gamma":0.3905610366538617,"theta":-0.005970624271756764,"vega":0.0012473600618945894,"rho":-0.0006688062481774007,"breakevenPct":34.101931029909395},{"delta":0.4,"premium":0.375,"strike":1.3160763190992437,"iv":2.6469836179998687,"gamma":0.4624752411459087,"theta":-0.0054365658443194876,"vega":0.0013158776855947023,"rho":-0.0007214933246032906,"breakevenPct":27.886872099674804},{"delta":0.45,"premium":0.375,"strike":1.3971828381388052,"iv":2.2414418890654746,"gamma":0.5343894456379555,"theta":-0.0049025074168822114,"vega":0.001384395309294815,"rho":-0.0007741804010291803,"breakevenPct":21.671813169440217},{"delta":0.5,"premium":0.375,"strike":1.4782893571783664,"iv":1.835900160131081,"gamma":0.6063036501300024,"theta":-0.004368448989444936,"vega":0.001452912932994928,"rho":-0.0008268674774550702,"breakevenPct":15.45675423920563},{"delta":0.55,"premium":0.509370687474512,"strike":1.6493007638605688,"iv":1.8044123052918715,"gamma":0.5883963288777332,"theta":-0.004213314411394476,"vega":0.0014233889247610458,"rho":-0.00098685798475471,"breakevenPct":12.649036292256174},{"delta":0.6,"premium":0.6928571416859732,"strike":1.8531746018733035,"iv":1.9096502734160683,"gamma":0.5376570471039286,"theta":-0.004196685751169881,"vega":0.0013580283065113563,"rho":-0.001186070515695995,"breakevenPct":11.086784659974679},{"delta":0.65,"premium":0.8763435958974348,"strike":2.0570484398860387,"iv":2.0148882415402656,"gamma":0.4869177653301239,"theta":-0.004180057090945287,"vega":0.0012926676882616668,"rho":-0.0013852830466372808,"breakevenPct":9.524533027693183},{"delta":0.7,"premium":1.059830050108896,"strike":2.260922277898773,"iv":2.120126209664462,"gamma":0.4361784835563193,"theta":-0.004163428430720693,"vega":0.0012273070700119775,"rho":-0.001584495577578566,"breakevenPct":7.962281395411688},{"delta":0.75,"premium":1.2433165043203576,"strike":2.4647961159115086,"iv":2.2253641777886592,"gamma":0.38543920178251456,"theta":-0.004146799770496099,"vega":0.001161946451762288,"rho":-0.0017837081085198515,"breakevenPct":6.400029763130192},{"delta":0.8,"premium":2.180219100103966,"strike":3.4197259513209426,"iv":2.473513087532721,"gamma":0.37925174301158693,"theta":-0.004163118335781222,"vega":0.0010260260407082102,"rho":-0.002587249594282013,"breakevenPct":5.0186320906531385}]},"raw":{"call":[{"delta":0.5,"premium":0.375,"strike":4.239189772951613,"iv":5.165183509138715,"gamma":0.21477925349479737,"theta":-0.013006356081532947,"vega":0.0014667645282488472,"rho":0.0002216216661112225,"breakevenPct":253.57776037943393},{"delta":0.55,"premium":0.375,"strike":2.241685168445261,"iv":3.939092528364771,"gamma":0.27509226589392083,"theta":-0.00988726088639696,"vega":0.0014585262958033717,"rho":0.0002735168103251512,"breakevenPct":100.5122734440813},{"delta":0.6,"premium":0.375,"strike":1.5644964032598718,"iv":3.129047760207999,"gamma":0.335969163669104,"theta":-0.007691567399082786,"vega":0.0014242333413650417,"rho":0.00032553715408488237,"breakevenPct":48.62041404290208},{"delta":0.65,"premium":0.375,"strike":1.39307104453402,"iv":2.683521547760092,"gamma":0.3822630112110376,"theta":-0.006369028304702043,"vega":0.0013300027969732496,"rho":0.0003776407663802263,"breakevenPct":35.48437122866055},{"delta":0.7,"premium":0.375,"strike":1.27013912304856,"iv":2.283978397666579,"gamma":0.4263627461261669,"theta":-0.005158142892221919,"vega":0.0012273387421618018,"rho":0.000429754261469239,"breakevenPct":26.0643006167479},{"delta":0.75,"premium":0.375,"strike":1.1472072015630996,"iv":1.8844352475730648,"gamma":0.47046248104129634,"theta":-0.003947257479741792,"vega":0.0011246746873503537,"rho":0.0004818677565582518,"breakevenPct":16.644230004835233},{"delta":0.8,"premium":0.375,"strike":1.0242752800776393,"iv":1.4848920974795505,"gamma":0.5145622159564258,"theta":-0.002736372067261666,"vega":0.0010220106325389059,"rho":0.0005339812516472647,"breakevenPct":7.224159392922559}],"put":[{"delta":0.1,"premium":0.375,"strike":0.6378252060137979,"iv":6.960081478349413,"gamma":0.07946447107614119,"theta":-0.006437251221663786,"vega":0.0006073477279125789,"rho":-0.00036220619728370473,"breakevenPct":79.86013747020706},{"delta":0.15,"premium":0.375,"strike":0.8100476229852305,"iv":5.660629176176955,"gamma":0.1283279601006669,"theta":-0.006951086107209286,"vega":0.0008172973841742904,"rho":-0.000435419063206235,"breakevenPct":66.66301739576778},{"delta":0.2,"premium":0.375,"strike":0.9822700399566633,"iv":4.361176874004496,"gamma":0.17719144912519266,"theta":-0.007464920992754786,"vega":0.001027247040436002,"rho":-0.0005086319291287653,"breakevenPct":53.465897321328484},{"delta":0.25,"premium":0.375,"strike":1.0727567619805596,"iv":3.86360880480305,"gamma":0.246732627669768,"theta":-0.007038741126631316,"vega":0.0011103248144943634,"rho":-0.0005634320953256211,"breakevenPct":46.53204889037857},{"delta":0.3,"premium":0.375,"strike":1.153863281020121,"iv":3.458067075868656,"gamma":0.3186468321618149,"theta":-0.00650468269919404,"vega":0.0011788424381944764,"rho":-0.0006161191717515108,"breakevenPct":40.316989960143985},{"delta":0.35,"premium":0.375,"strike":1.2349698000596823,"iv":3.052525346934263,"gamma":0.3905610366538617,"theta":-0.005970624271756764,"vega":0.0012473600618945894,"rho":-0.0006688062481774007,"breakevenPct":34.101931029909395},{"delta":0.4,"premium":0.375,"strike":1.3160763190992437,"iv":2.6469836179998687,"gamma":0.4624752411459087,"theta":-0.0054365658443194876,"vega":0.0013158776855947023,"rho":-0.0007214933246032906,"breakevenPct":27.886872099674804},{"delta":0.45,"premium":0.375,"strike":1.3971828381388052,"iv":2.2414418890654746,"gamma":0.5343894456379555,"theta":-0.0049025074168822114,"vega":0.001384395309294815,"rho":-0.0007741804010291803,"breakevenPct":21.671813169440217},{"delta":0.5,"premium":0.375,"strike":1.4782893571783664,"iv":1.835900160131081,"gamma":0.6063036501300024,"theta":-0.004368448989444936,"vega":0.001452912932994928,"rho":-0.0008268674774550702,"breakevenPct":15.45675423920563},{"delta":0.55,"premium":0.509370687474512,"strike":1.6493007638605688,"iv":1.8044123052918715,"gamma":0.5883963288777332,"theta":-0.004213314411394476,"vega":0.0014233889247610458,"rho":-0.00098685798475471,"breakevenPct":12.649036292256174},{"delta":0.6,"premium":0.6928571416859732,"strike":1.8531746018733035,"iv":1.9096502734160683,"gamma":0.5376570471039286,"theta":-0.004196685751169881,"vega":0.0013580283065113563,"rho":-0.001186070515695995,"breakevenPct":11.086784659974679},{"delta":0.65,"premium":0.8763435958974348,"strike":2.0570484398860387,"iv":2.0148882415402656,"gamma":0.4869177653301239,"theta":-0.004180057090945287,"vega":0.0012926676882616668,"rho":-0.0013852830466372808,"breakevenPct":9.524533027693183},{"delta":0.7,"premium":1.059830050108896,"strike":2.260922277898773,"iv":2.120126209664462,"gamma":0.4361784835563193,"theta":-0.004163428430720693,"vega":0.0012273070700119775,"rho":-0.001584495577578566,"breakevenPct":7.962281395411688},{"delta":0.75,"premium":1.2433165043203576,"strike":2.4647961159115086,"iv":2.2253641777886592,"gamma":0.38543920178251456,"theta":-0.004146799770496099,"vega":0.001161946451762288,"rho":-0.0017837081085198515,"breakevenPct":6.400029763130192},{"delta":0.8,"premium":2.180219100103966,"strike":3.4197259513209426,"iv":2.473513087532721,"gamma":0.37925174301158693,"theta":-0.004163118335781222,"vega":0.0010260260407082102,"rho":-0.002587249594282013,"breakevenPct":5.0186320906531385}]}},"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"}}