{"symbol":"KLTR","url":"https://intraalpha.com/companies/KLTR","capturedAt":"2026-10-22T18:27:42.110Z","state":"partial","quote":{"symbol":"KLTR","last_price":1.4329,"prev_close":1.39,"regular_close":1.4329,"change":0.0429,"change_pct":3.0863,"regular_change":0.0429,"regular_change_pct":3.0863,"extended_change":0,"extended_change_pct":0,"bid":1.43,"ask":1.44,"bid_size":900,"ask_size":4200,"volume":99096,"vwap":1.427789,"open":1.39,"high":1.45,"low":1.3653,"close":1.4329,"trade_count":1006,"last_trade_at":"2026-10-22T18:23:41.32312359Z","last_quote_at":"2026-10-22T18:27:10.742083469Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:27:34.179444311-04:00","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":"KLTR","fetched_at":"2026-10-22T18:27:41.108128+00:00","name":"Kaltura Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Kaltura Inc. (KLTR) is a leading provider of cloud-based video solutions, specializing in the creation, management, and distribution of video content across various sectors, including education, enterprise, and media. With a strong emphasis on open-source technology, Kaltura delivers highly customizable video experiences that enhance user engagement and foster collaboration. As digital transformation accelerates and demand for high-quality video content surges, Kaltura's innovative and scalable platform is strategically positioned for sustained growth, presenting an attractive opportunity for institutional investors seeking to tap into the burgeoning multimedia landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":212046000,"ebitda":6606000,"pe_ratio":null,"peg_ratio":null,"book_value":0.011,"dividend_per_share":null,"dividend_yield":null,"eps":-0.09,"revenue_ttm":180928000,"gross_profit_ttm":130360000,"profit_margin":-0.0692,"operating_margin_ttm":0.09,"return_on_assets_ttm":0.006,"return_on_equity_ttm":-1.343,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.055,"analyst_target_price":3.5,"analyst_number":null,"beta":1.204,"fifty_two_week_high":2.05,"fifty_two_week_low":1.055,"fifty_day_ma":1.446,"two_hundred_day_ma":1.406,"shares_outstanding":152551000,"forward_pe":22.17,"price_to_sales":1.172,"price_to_book":119.91,"ev_to_revenue":1.189,"ev_to_ebitda":276.49},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:27:41.108128+00:00"},"optionObservedAt":null,"bars":[{"c":1.38,"h":1.38,"l":1.38,"n":2,"o":1.38,"t":"2026-10-15T13:30:00Z","v":1877,"vw":1.38},{"c":1.3774,"h":1.3774,"l":1.35,"n":11,"o":1.35,"t":"2026-10-15T13:40:00Z","v":2771,"vw":1.356164},{"c":1.38,"h":1.385,"l":1.37,"n":31,"o":1.37,"t":"2026-10-15T13:50:00Z","v":4977,"vw":1.378375},{"c":1.395,"h":1.395,"l":1.39,"n":19,"o":1.39,"t":"2026-10-15T14:00:00Z","v":5874,"vw":1.39449},{"c":1.4,"h":1.4,"l":1.3988,"n":14,"o":1.3988,"t":"2026-10-15T14:05:00Z","v":675,"vw":1.399538},{"c":1.3988,"h":1.4,"l":1.3988,"n":6,"o":1.4,"t":"2026-10-15T14:10:00Z","v":368,"vw":1.399219},{"c":1.395,"h":1.4,"l":1.395,"n":23,"o":1.4,"t":"2026-10-15T14:35:00Z","v":4173,"vw":1.399874},{"c":1.4,"h":1.4,"l":1.4,"n":8,"o":1.4,"t":"2026-10-15T14:50:00Z","v":579,"vw":1.4},{"c":1.405,"h":1.405,"l":1.4,"n":44,"o":1.4,"t":"2026-10-15T14:55:00Z","v":23422,"vw":1.400237},{"c":1.415,"h":1.415,"l":1.4099,"n":20,"o":1.41,"t":"2026-10-15T15:05:00Z","v":5046,"vw":1.41007},{"c":1.4101,"h":1.4101,"l":1.4101,"n":2,"o":1.4101,"t":"2026-10-15T15:15:00Z","v":160,"vw":1.4101},{"c":1.425,"h":1.425,"l":1.415,"n":35,"o":1.42,"t":"2026-10-15T15:25:00Z","v":7872,"vw":1.420471},{"c":1.435,"h":1.4399,"l":1.4299,"n":37,"o":1.4299,"t":"2026-10-15T15:35:00Z","v":45423,"vw":1.434021},{"c":1.435,"h":1.435,"l":1.435,"n":4,"o":1.435,"t":"2026-10-15T15:40:00Z","v":1005,"vw":1.435},{"c":1.435,"h":1.435,"l":1.435,"n":8,"o":1.435,"t":"2026-10-15T15:45:00Z","v":257,"vw":1.435},{"c":1.44,"h":1.44,"l":1.44,"n":2,"o":1.44,"t":"2026-10-15T15:50:00Z","v":121,"vw":1.44},{"c":1.435,"h":1.4398,"l":1.435,"n":3,"o":1.4398,"t":"2026-10-15T16:00:00Z","v":601,"vw":1.439},{"c":1.435,"h":1.435,"l":1.435,"n":10,"o":1.435,"t":"2026-10-15T16:10:00Z","v":337,"vw":1.435},{"c":1.4345,"h":1.435,"l":1.4345,"n":6,"o":1.435,"t":"2026-10-15T16:15:00Z","v":205,"vw":1.43475},{"c":1.4385,"h":1.4385,"l":1.4385,"n":3,"o":1.4385,"t":"2026-10-15T16:30:00Z","v":166,"vw":1.4385},{"c":1.435,"h":1.435,"l":1.4301,"n":16,"o":1.435,"t":"2026-10-15T16:40:00Z","v":3555,"vw":1.432885},{"c":1.435,"h":1.44,"l":1.43,"n":20,"o":1.435,"t":"2026-10-15T16:45:00Z","v":4432,"vw":1.43182},{"c":1.44,"h":1.445,"l":1.44,"n":37,"o":1.44,"t":"2026-10-15T16:50:00Z","v":5786,"vw":1.440183},{"c":1.44,"h":1.44,"l":1.44,"n":18,"o":1.44,"t":"2026-10-15T16:55:00Z","v":1197,"vw":1.44},{"c":1.445,"h":1.445,"l":1.445,"n":3,"o":1.445,"t":"2026-10-15T17:05:00Z","v":130,"vw":1.445},{"c":1.445,"h":1.445,"l":1.445,"n":2,"o":1.445,"t":"2026-10-15T17:10:00Z","v":101,"vw":1.445},{"c":1.445,"h":1.445,"l":1.445,"n":8,"o":1.445,"t":"2026-10-15T17:30:00Z","v":271,"vw":1.445},{"c":1.445,"h":1.445,"l":1.445,"n":2,"o":1.445,"t":"2026-10-15T17:40:00Z","v":114,"vw":1.445},{"c":1.44,"h":1.44,"l":1.44,"n":10,"o":1.44,"t":"2026-10-15T17:50:00Z","v":1803,"vw":1.44},{"c":1.435,"h":1.445,"l":1.43,"n":60,"o":1.445,"t":"2026-10-15T17:55:00Z","v":15355,"vw":1.435723},{"c":1.435,"h":1.435,"l":1.435,"n":12,"o":1.435,"t":"2026-10-15T18:00:00Z","v":1154,"vw":1.435},{"c":1.435,"h":1.435,"l":1.43,"n":10,"o":1.43,"t":"2026-10-15T18:10:00Z","v":431,"vw":1.433333},{"c":1.435,"h":1.435,"l":1.435,"n":2,"o":1.435,"t":"2026-10-15T18:15:00Z","v":117,"vw":1.435},{"c":1.435,"h":1.435,"l":1.43,"n":8,"o":1.43,"t":"2026-10-15T18:20:00Z","v":332,"vw":1.433333},{"c":1.43,"h":1.435,"l":1.43,"n":4,"o":1.435,"t":"2026-10-15T18:35:00Z","v":212,"vw":1.4325},{"c":1.435,"h":1.435,"l":1.43,"n":9,"o":1.43,"t":"2026-10-15T18:40:00Z","v":801,"vw":1.430735},{"c":1.4301,"h":1.4301,"l":1.43,"n":5,"o":1.43,"t":"2026-10-15T18:45:00Z","v":750,"vw":1.430071},{"c":1.435,"h":1.435,"l":1.435,"n":3,"o":1.435,"t":"2026-10-15T18:50:00Z","v":204,"vw":1.435},{"c":1.435,"h":1.44,"l":1.43,"n":6,"o":1.43,"t":"2026-10-15T19:05:00Z","v":589,"vw":1.435645},{"c":1.435,"h":1.435,"l":1.435,"n":5,"o":1.435,"t":"2026-10-15T19:10:00Z","v":142,"vw":1.435},{"c":1.435,"h":1.44,"l":1.435,"n":26,"o":1.435,"t":"2026-10-15T19:15:00Z","v":22361,"vw":1.435058},{"c":1.435,"h":1.44,"l":1.435,"n":13,"o":1.435,"t":"2026-10-15T19:20:00Z","v":1051,"vw":1.438461},{"c":1.435,"h":1.435,"l":1.435,"n":4,"o":1.435,"t":"2026-10-15T19:25:00Z","v":219,"vw":1.435},{"c":1.435,"h":1.435,"l":1.435,"n":4,"o":1.435,"t":"2026-10-15T19:30:00Z","v":205,"vw":1.435},{"c":1.45,"h":1.45,"l":1.435,"n":43,"o":1.44,"t":"2026-10-15T19:35:00Z","v":4626,"vw":1.442126},{"c":1.44,"h":1.445,"l":1.44,"n":21,"o":1.445,"t":"2026-10-15T19:45:00Z","v":632,"vw":1.442585},{"c":1.445,"h":1.4488,"l":1.44,"n":19,"o":1.4488,"t":"2026-10-15T19:50:00Z","v":818,"vw":1.444387},{"c":1.445,"h":1.45,"l":1.44,"n":139,"o":1.445,"t":"2026-10-15T19:55:00Z","v":11001,"vw":1.445508},{"c":1.45,"h":1.45,"l":1.45,"n":5,"o":1.45,"t":"2026-10-15T20:00:00Z","v":19073,"vw":1.45},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-16T12:30:00Z","v":498,"vw":1.44},{"c":1.44,"h":1.45,"l":1.435,"n":10,"o":1.45,"t":"2026-10-16T13:30:00Z","v":12054,"vw":1.449704},{"c":1.435,"h":1.445,"l":1.435,"n":10,"o":1.445,"t":"2026-10-16T13:35:00Z","v":1451,"vw":1.439477},{"c":1.44,"h":1.445,"l":1.43,"n":32,"o":1.44,"t":"2026-10-16T13:40:00Z","v":4577,"vw":1.438405},{"c":1.44,"h":1.44,"l":1.44,"n":7,"o":1.44,"t":"2026-10-16T13:45:00Z","v":965,"vw":1.44},{"c":1.44,"h":1.44,"l":1.44,"n":22,"o":1.44,"t":"2026-10-16T13:50:00Z","v":1015,"vw":1.44},{"c":1.445,"h":1.445,"l":1.4445,"n":6,"o":1.4445,"t":"2026-10-16T13:55:00Z","v":712,"vw":1.444583},{"c":1.44,"h":1.44,"l":1.44,"n":19,"o":1.44,"t":"2026-10-16T14:00:00Z","v":1607,"vw":1.44},{"c":1.4394,"h":1.4394,"l":1.4394,"n":3,"o":1.4394,"t":"2026-10-16T14:15:00Z","v":213,"vw":1.4394},{"c":1.435,"h":1.435,"l":1.43,"n":10,"o":1.435,"t":"2026-10-16T14:25:00Z","v":1922,"vw":1.432399},{"c":1.435,"h":1.44,"l":1.435,"n":4,"o":1.435,"t":"2026-10-16T14:40:00Z","v":2600,"vw":1.439423},{"c":1.44,"h":1.44,"l":1.435,"n":2,"o":1.435,"t":"2026-10-16T14:45:00Z","v":200,"vw":1.4375},{"c":1.44,"h":1.44,"l":1.435,"n":2,"o":1.435,"t":"2026-10-16T15:00:00Z","v":633,"vw":1.438949},{"c":1.435,"h":1.435,"l":1.43,"n":47,"o":1.435,"t":"2026-10-16T15:05:00Z","v":21279,"vw":1.434639},{"c":1.425,"h":1.435,"l":1.425,"n":13,"o":1.435,"t":"2026-10-16T15:10:00Z","v":1176,"vw":1.430163},{"c":1.43,"h":1.43,"l":1.425,"n":9,"o":1.425,"t":"2026-10-16T15:15:00Z","v":338,"vw":1.428333},{"c":1.425,"h":1.43,"l":1.425,"n":4,"o":1.43,"t":"2026-10-16T15:20:00Z","v":203,"vw":1.4275},{"c":1.4245,"h":1.425,"l":1.4245,"n":12,"o":1.425,"t":"2026-10-16T15:25:00Z","v":396,"vw":1.424833},{"c":1.42,"h":1.425,"l":1.42,"n":21,"o":1.425,"t":"2026-10-16T15:30:00Z","v":2019,"vw":1.423662},{"c":1.415,"h":1.42,"l":1.41,"n":30,"o":1.42,"t":"2026-10-16T15:35:00Z","v":2657,"vw":1.415609},{"c":1.415,"h":1.415,"l":1.41,"n":45,"o":1.415,"t":"2026-10-16T15:40:00Z","v":8158,"vw":1.413218},{"c":1.4151,"h":1.4151,"l":1.4101,"n":21,"o":1.415,"t":"2026-10-16T15:45:00Z","v":3669,"vw":1.413955},{"c":1.415,"h":1.415,"l":1.41,"n":7,"o":1.415,"t":"2026-10-16T15:50:00Z","v":1106,"vw":1.414523},{"c":1.41,"h":1.415,"l":1.41,"n":5,"o":1.415,"t":"2026-10-16T15:55:00Z","v":291,"vw":1.413084},{"c":1.405,"h":1.41,"l":1.4011,"n":19,"o":1.41,"t":"2026-10-16T16:00:00Z","v":2912,"vw":1.408599},{"c":1.405,"h":1.405,"l":1.405,"n":13,"o":1.405,"t":"2026-10-16T16:05:00Z","v":428,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":5,"o":1.405,"t":"2026-10-16T16:10:00Z","v":228,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":8,"o":1.405,"t":"2026-10-16T16:15:00Z","v":412,"vw":1.405},{"c":1.415,"h":1.4188,"l":1.39,"n":76,"o":1.4,"t":"2026-10-16T16:20:00Z","v":11304,"vw":1.403215},{"c":1.415,"h":1.415,"l":1.415,"n":9,"o":1.415,"t":"2026-10-16T16:25:00Z","v":823,"vw":1.415},{"c":1.4199,"h":1.4199,"l":1.415,"n":11,"o":1.415,"t":"2026-10-16T16:30:00Z","v":8685,"vw":1.419786},{"c":1.415,"h":1.415,"l":1.41,"n":11,"o":1.415,"t":"2026-10-16T16:35:00Z","v":5306,"vw":1.410192},{"c":1.415,"h":1.415,"l":1.415,"n":5,"o":1.415,"t":"2026-10-16T16:40:00Z","v":349,"vw":1.415},{"c":1.415,"h":1.415,"l":1.41,"n":8,"o":1.415,"t":"2026-10-16T16:45:00Z","v":539,"vw":1.411995},{"c":1.415,"h":1.415,"l":1.415,"n":5,"o":1.415,"t":"2026-10-16T16:50:00Z","v":366,"vw":1.415},{"c":1.415,"h":1.415,"l":1.415,"n":6,"o":1.415,"t":"2026-10-16T16:55:00Z","v":403,"vw":1.415},{"c":1.405,"h":1.41,"l":1.405,"n":55,"o":1.41,"t":"2026-10-16T17:00:00Z","v":3029,"vw":1.406684},{"c":1.405,"h":1.405,"l":1.4001,"n":8,"o":1.4001,"t":"2026-10-16T17:10:00Z","v":749,"vw":1.402823},{"c":1.4,"h":1.405,"l":1.4,"n":32,"o":1.405,"t":"2026-10-16T17:15:00Z","v":3417,"vw":1.401008},{"c":1.405,"h":1.405,"l":1.405,"n":4,"o":1.405,"t":"2026-10-16T17:20:00Z","v":636,"vw":1.405},{"c":1.405,"h":1.41,"l":1.405,"n":12,"o":1.405,"t":"2026-10-16T17:25:00Z","v":5809,"vw":1.405176},{"c":1.405,"h":1.405,"l":1.405,"n":6,"o":1.405,"t":"2026-10-16T17:30:00Z","v":277,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":10,"o":1.405,"t":"2026-10-16T17:35:00Z","v":813,"vw":1.405},{"c":1.4065,"h":1.4065,"l":1.405,"n":11,"o":1.405,"t":"2026-10-16T17:40:00Z","v":1107,"vw":1.405395},{"c":1.405,"h":1.41,"l":1.405,"n":7,"o":1.41,"t":"2026-10-16T17:45:00Z","v":312,"vw":1.407242},{"c":1.405,"h":1.405,"l":1.405,"n":1,"o":1.405,"t":"2026-10-16T17:50:00Z","v":138,"vw":1.405},{"c":1.405,"h":1.41,"l":1.405,"n":10,"o":1.41,"t":"2026-10-16T17:55:00Z","v":656,"vw":1.405833},{"c":1.405,"h":1.41,"l":1.4001,"n":17,"o":1.405,"t":"2026-10-16T18:05:00Z","v":2955,"vw":1.405193},{"c":1.405,"h":1.405,"l":1.4001,"n":23,"o":1.4001,"t":"2026-10-16T18:10:00Z","v":12199,"vw":1.403163},{"c":1.405,"h":1.405,"l":1.405,"n":7,"o":1.405,"t":"2026-10-16T18:15:00Z","v":637,"vw":1.405},{"c":1.41,"h":1.41,"l":1.405,"n":7,"o":1.405,"t":"2026-10-16T18:20:00Z","v":618,"vw":1.405936},{"c":1.405,"h":1.405,"l":1.405,"n":1,"o":1.405,"t":"2026-10-16T18:25:00Z","v":100,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":4,"o":1.405,"t":"2026-10-16T18:30:00Z","v":222,"vw":1.405},{"c":1.405,"h":1.405,"l":1.4,"n":32,"o":1.405,"t":"2026-10-16T18:35:00Z","v":3908,"vw":1.402723},{"c":1.4,"h":1.405,"l":1.4,"n":5,"o":1.405,"t":"2026-10-16T18:40:00Z","v":400,"vw":1.403538},{"c":1.405,"h":1.405,"l":1.405,"n":11,"o":1.405,"t":"2026-10-16T18:45:00Z","v":589,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":10,"o":1.405,"t":"2026-10-16T18:50:00Z","v":453,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":10,"o":1.405,"t":"2026-10-16T18:55:00Z","v":358,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":6,"o":1.405,"t":"2026-10-16T19:00:00Z","v":352,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":4,"o":1.405,"t":"2026-10-16T19:05:00Z","v":330,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":12,"o":1.405,"t":"2026-10-16T19:10:00Z","v":598,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":5,"o":1.405,"t":"2026-10-16T19:15:00Z","v":381,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":9,"o":1.405,"t":"2026-10-16T19:25:00Z","v":513,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":12,"o":1.405,"t":"2026-10-16T19:30:00Z","v":1207,"vw":1.405},{"c":1.405,"h":1.405,"l":1.4,"n":113,"o":1.405,"t":"2026-10-16T19:35:00Z","v":11195,"vw":1.40038},{"c":1.4,"h":1.405,"l":1.4,"n":14,"o":1.405,"t":"2026-10-16T19:40:00Z","v":712,"vw":1.403809},{"c":1.405,"h":1.405,"l":1.405,"n":25,"o":1.405,"t":"2026-10-16T19:45:00Z","v":858,"vw":1.405},{"c":1.405,"h":1.405,"l":1.4,"n":56,"o":1.4,"t":"2026-10-16T19:50:00Z","v":2539,"vw":1.401599},{"c":1.395,"h":1.405,"l":1.39,"n":372,"o":1.405,"t":"2026-10-16T19:55:00Z","v":13414,"vw":1.397775},{"c":1.38,"h":1.38,"l":1.38,"n":4,"o":1.38,"t":"2026-10-16T20:00:00Z","v":27780,"vw":1.38},{"c":1.33,"h":1.38,"l":1.33,"n":13,"o":1.36,"t":"2026-10-19T13:30:00Z","v":9882,"vw":1.360059},{"c":1.38,"h":1.39,"l":1.35,"n":45,"o":1.35,"t":"2026-10-19T13:35:00Z","v":4967,"vw":1.372928},{"c":1.38,"h":1.39,"l":1.38,"n":11,"o":1.39,"t":"2026-10-19T13:40:00Z","v":2865,"vw":1.380741},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-10-19T13:45:00Z","v":114,"vw":1.4},{"c":1.38,"h":1.38,"l":1.38,"n":12,"o":1.38,"t":"2026-10-19T13:50:00Z","v":1693,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":30,"o":1.38,"t":"2026-10-19T13:55:00Z","v":1298,"vw":1.38},{"c":1.39,"h":1.39,"l":1.39,"n":14,"o":1.39,"t":"2026-10-19T14:00:00Z","v":2026,"vw":1.39},{"c":1.385,"h":1.385,"l":1.385,"n":4,"o":1.385,"t":"2026-10-19T14:05:00Z","v":305,"vw":1.385},{"c":1.385,"h":1.39,"l":1.385,"n":3,"o":1.39,"t":"2026-10-19T14:15:00Z","v":285,"vw":1.387},{"c":1.39,"h":1.395,"l":1.385,"n":23,"o":1.385,"t":"2026-10-19T14:20:00Z","v":1854,"vw":1.390379},{"c":1.4,"h":1.4,"l":1.39,"n":42,"o":1.39,"t":"2026-10-19T14:40:00Z","v":5857,"vw":1.397308},{"c":1.405,"h":1.41,"l":1.405,"n":8,"o":1.41,"t":"2026-10-19T14:45:00Z","v":653,"vw":1.407755},{"c":1.41,"h":1.41,"l":1.4001,"n":5,"o":1.405,"t":"2026-10-19T14:50:00Z","v":3233,"vw":1.400894},{"c":1.4001,"h":1.4001,"l":1.4001,"n":1,"o":1.4001,"t":"2026-10-19T14:55:00Z","v":2000,"vw":1.4001},{"c":1.405,"h":1.41,"l":1.405,"n":5,"o":1.41,"t":"2026-10-19T15:05:00Z","v":282,"vw":1.4075},{"c":1.405,"h":1.405,"l":1.405,"n":1,"o":1.405,"t":"2026-10-19T15:30:00Z","v":100,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":1,"o":1.405,"t":"2026-10-19T15:35:00Z","v":100,"vw":1.405},{"c":1.41,"h":1.41,"l":1.41,"n":2,"o":1.41,"t":"2026-10-19T15:45:00Z","v":177,"vw":1.41},{"c":1.41,"h":1.41,"l":1.405,"n":11,"o":1.41,"t":"2026-10-19T15:55:00Z","v":698,"vw":1.407217},{"c":1.405,"h":1.405,"l":1.405,"n":1,"o":1.405,"t":"2026-10-19T16:00:00Z","v":200,"vw":1.405},{"c":1.4,"h":1.41,"l":1.4,"n":31,"o":1.4,"t":"2026-10-19T16:05:00Z","v":10076,"vw":1.406416},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-10-19T16:10:00Z","v":106,"vw":1.4},{"c":1.405,"h":1.405,"l":1.405,"n":8,"o":1.405,"t":"2026-10-19T16:15:00Z","v":379,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":5,"o":1.405,"t":"2026-10-19T16:25:00Z","v":498,"vw":1.405},{"c":1.405,"h":1.4092,"l":1.4,"n":18,"o":1.405,"t":"2026-10-19T16:30:00Z","v":6734,"vw":1.403447},{"c":1.4,"h":1.405,"l":1.4,"n":8,"o":1.405,"t":"2026-10-19T16:35:00Z","v":8717,"vw":1.402172},{"c":1.405,"h":1.405,"l":1.4,"n":4,"o":1.405,"t":"2026-10-19T16:40:00Z","v":475,"vw":1.403333},{"c":1.4001,"h":1.405,"l":1.4,"n":12,"o":1.405,"t":"2026-10-19T16:55:00Z","v":8107,"vw":1.400432},{"c":1.4,"h":1.405,"l":1.4,"n":78,"o":1.4,"t":"2026-10-19T17:00:00Z","v":17914,"vw":1.400119},{"c":1.405,"h":1.405,"l":1.405,"n":2,"o":1.405,"t":"2026-10-19T17:10:00Z","v":140,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":8,"o":1.405,"t":"2026-10-19T17:15:00Z","v":435,"vw":1.405},{"c":1.4,"h":1.405,"l":1.4,"n":30,"o":1.405,"t":"2026-10-19T17:25:00Z","v":7768,"vw":1.400429},{"c":1.4,"h":1.4,"l":1.4,"n":20,"o":1.4,"t":"2026-10-19T17:30:00Z","v":9329,"vw":1.4},{"c":1.405,"h":1.405,"l":1.4,"n":3,"o":1.4,"t":"2026-10-19T17:35:00Z","v":5512,"vw":1.400091},{"c":1.405,"h":1.405,"l":1.405,"n":3,"o":1.405,"t":"2026-10-19T17:40:00Z","v":201,"vw":1.405},{"c":1.4012,"h":1.4012,"l":1.4,"n":4,"o":1.4,"t":"2026-10-19T17:45:00Z","v":532,"vw":1.400727},{"c":1.405,"h":1.405,"l":1.405,"n":1,"o":1.405,"t":"2026-10-19T18:00:00Z","v":100,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":1,"o":1.405,"t":"2026-10-19T18:05:00Z","v":100,"vw":1.405},{"c":1.4,"h":1.4,"l":1.4,"n":4,"o":1.4,"t":"2026-10-19T18:10:00Z","v":276,"vw":1.4},{"c":1.41,"h":1.41,"l":1.405,"n":7,"o":1.405,"t":"2026-10-19T18:20:00Z","v":569,"vw":1.406667},{"c":1.4,"h":1.4012,"l":1.4,"n":4,"o":1.4012,"t":"2026-10-19T18:25:00Z","v":4206,"vw":1.400087},{"c":1.4,"h":1.4,"l":1.4,"n":5,"o":1.4,"t":"2026-10-19T18:35:00Z","v":462,"vw":1.4},{"c":1.405,"h":1.41,"l":1.405,"n":3,"o":1.405,"t":"2026-10-19T18:40:00Z","v":328,"vw":1.406524},{"c":1.4,"h":1.4,"l":1.4,"n":9,"o":1.4,"t":"2026-10-19T18:55:00Z","v":1715,"vw":1.4},{"c":1.405,"h":1.405,"l":1.4012,"n":5,"o":1.4012,"t":"2026-10-19T19:00:00Z","v":489,"vw":1.402197},{"c":1.4,"h":1.4,"l":1.4,"n":11,"o":1.4,"t":"2026-10-19T19:10:00Z","v":326,"vw":1.4},{"c":1.405,"h":1.405,"l":1.405,"n":4,"o":1.405,"t":"2026-10-19T19:15:00Z","v":497,"vw":1.405},{"c":1.405,"h":1.405,"l":1.4,"n":9,"o":1.4,"t":"2026-10-19T19:20:00Z","v":412,"vw":1.40125},{"c":1.405,"h":1.405,"l":1.405,"n":2,"o":1.405,"t":"2026-10-19T19:25:00Z","v":238,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":17,"o":1.405,"t":"2026-10-19T19:35:00Z","v":463,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":10,"o":1.405,"t":"2026-10-19T19:40:00Z","v":199,"vw":1.405},{"c":1.4,"h":1.405,"l":1.4,"n":63,"o":1.4,"t":"2026-10-19T19:50:00Z","v":7820,"vw":1.401537},{"c":1.41,"h":1.41,"l":1.4,"n":323,"o":1.405,"t":"2026-10-19T19:55:00Z","v":17909,"vw":1.400539},{"c":1.4,"h":1.4,"l":1.4,"n":5,"o":1.4,"t":"2026-10-19T20:00:00Z","v":30908,"vw":1.4},{"c":1.39,"h":1.4,"l":1.39,"n":13,"o":1.4,"t":"2026-10-20T13:30:00Z","v":2272,"vw":1.39778},{"c":1.39,"h":1.395,"l":1.385,"n":9,"o":1.385,"t":"2026-10-20T13:40:00Z","v":663,"vw":1.39},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-10-20T13:45:00Z","v":123,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-20T13:55:00Z","v":100,"vw":1.4},{"c":1.405,"h":1.405,"l":1.4,"n":19,"o":1.4,"t":"2026-10-20T14:00:00Z","v":2230,"vw":1.402392},{"c":1.41,"h":1.41,"l":1.41,"n":8,"o":1.41,"t":"2026-10-20T14:05:00Z","v":899,"vw":1.41},{"c":1.405,"h":1.415,"l":1.405,"n":27,"o":1.41,"t":"2026-10-20T14:15:00Z","v":5272,"vw":1.410956},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-10-20T14:35:00Z","v":200,"vw":1.4},{"c":1.41,"h":1.41,"l":1.405,"n":7,"o":1.405,"t":"2026-10-20T15:05:00Z","v":454,"vw":1.406188},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-20T15:40:00Z","v":429,"vw":1.4},{"c":1.405,"h":1.405,"l":1.4,"n":40,"o":1.4012,"t":"2026-10-20T15:50:00Z","v":7669,"vw":1.400788},{"c":1.405,"h":1.405,"l":1.405,"n":1,"o":1.405,"t":"2026-10-20T16:00:00Z","v":100,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":1,"o":1.405,"t":"2026-10-20T16:05:00Z","v":100,"vw":1.405},{"c":1.41,"h":1.41,"l":1.41,"n":22,"o":1.41,"t":"2026-10-20T16:30:00Z","v":1777,"vw":1.41},{"c":1.415,"h":1.415,"l":1.41,"n":26,"o":1.41,"t":"2026-10-20T16:35:00Z","v":2257,"vw":1.410272},{"c":1.405,"h":1.41,"l":1.405,"n":27,"o":1.41,"t":"2026-10-20T16:50:00Z","v":2746,"vw":1.409798},{"c":1.405,"h":1.405,"l":1.405,"n":4,"o":1.405,"t":"2026-10-20T16:55:00Z","v":303,"vw":1.405},{"c":1.41,"h":1.41,"l":1.41,"n":4,"o":1.41,"t":"2026-10-20T17:00:00Z","v":203,"vw":1.41},{"c":1.405,"h":1.405,"l":1.405,"n":2,"o":1.405,"t":"2026-10-20T17:05:00Z","v":614,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":3,"o":1.405,"t":"2026-10-20T17:15:00Z","v":140,"vw":1.405},{"c":1.4,"h":1.41,"l":1.4,"n":10,"o":1.41,"t":"2026-10-20T17:30:00Z","v":380,"vw":1.406667},{"c":1.405,"h":1.41,"l":1.4,"n":9,"o":1.407,"t":"2026-10-20T17:40:00Z","v":2613,"vw":1.406474},{"c":1.41,"h":1.41,"l":1.41,"n":3,"o":1.41,"t":"2026-10-20T18:05:00Z","v":147,"vw":1.41},{"c":1.405,"h":1.405,"l":1.4,"n":7,"o":1.4,"t":"2026-10-20T18:10:00Z","v":263,"vw":1.4025},{"c":1.405,"h":1.405,"l":1.405,"n":5,"o":1.405,"t":"2026-10-20T18:20:00Z","v":166,"vw":1.405},{"c":1.405,"h":1.405,"l":1.4,"n":27,"o":1.405,"t":"2026-10-20T18:35:00Z","v":6409,"vw":1.402918},{"c":1.4,"h":1.405,"l":1.4,"n":8,"o":1.405,"t":"2026-10-20T18:45:00Z","v":637,"vw":1.400874},{"c":1.4,"h":1.4,"l":1.4,"n":5,"o":1.4,"t":"2026-10-20T18:50:00Z","v":269,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":4,"o":1.4,"t":"2026-10-20T18:55:00Z","v":276,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-10-20T19:00:00Z","v":201,"vw":1.4},{"c":1.4,"h":1.405,"l":1.4,"n":10,"o":1.405,"t":"2026-10-20T19:05:00Z","v":1319,"vw":1.403503},{"c":1.405,"h":1.405,"l":1.4,"n":14,"o":1.4,"t":"2026-10-20T19:10:00Z","v":464,"vw":1.401667},{"c":1.4,"h":1.4,"l":1.4,"n":11,"o":1.4,"t":"2026-10-20T19:20:00Z","v":597,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":3,"o":1.4,"t":"2026-10-20T19:25:00Z","v":220,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":6,"o":1.4,"t":"2026-10-20T19:35:00Z","v":389,"vw":1.4},{"c":1.405,"h":1.405,"l":1.4012,"n":8,"o":1.4012,"t":"2026-10-20T19:40:00Z","v":580,"vw":1.403145},{"c":1.4,"h":1.405,"l":1.4,"n":19,"o":1.405,"t":"2026-10-20T19:45:00Z","v":531,"vw":1.403596},{"c":1.405,"h":1.405,"l":1.405,"n":8,"o":1.405,"t":"2026-10-20T19:50:00Z","v":272,"vw":1.405},{"c":1.405,"h":1.41,"l":1.4,"n":214,"o":1.405,"t":"2026-10-20T19:55:00Z","v":8741,"vw":1.401175},{"c":1.4,"h":1.4,"l":1.4,"n":6,"o":1.4,"t":"2026-10-20T20:00:00Z","v":14480,"vw":1.4},{"c":1.39,"h":1.41,"l":1.39,"n":5,"o":1.41,"t":"2026-10-21T13:30:00Z","v":4900,"vw":1.40891},{"c":1.41,"h":1.41,"l":1.41,"n":10,"o":1.41,"t":"2026-10-21T13:35:00Z","v":978,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":6,"o":1.41,"t":"2026-10-21T13:40:00Z","v":509,"vw":1.41},{"c":1.41,"h":1.415,"l":1.41,"n":28,"o":1.41,"t":"2026-10-21T13:50:00Z","v":3085,"vw":1.410964},{"c":1.4,"h":1.405,"l":1.395,"n":161,"o":1.4,"t":"2026-10-21T14:00:00Z","v":26366,"vw":1.399958},{"c":1.405,"h":1.41,"l":1.4,"n":4,"o":1.41,"t":"2026-10-21T14:30:00Z","v":315,"vw":1.405},{"c":1.4,"h":1.405,"l":1.4,"n":4,"o":1.4003,"t":"2026-10-21T14:35:00Z","v":1351,"vw":1.400449},{"c":1.405,"h":1.405,"l":1.405,"n":2,"o":1.405,"t":"2026-10-21T14:55:00Z","v":103,"vw":1.405},{"c":1.41,"h":1.41,"l":1.405,"n":47,"o":1.41,"t":"2026-10-21T15:00:00Z","v":11702,"vw":1.409599},{"c":1.415,"h":1.415,"l":1.415,"n":5,"o":1.415,"t":"2026-10-21T15:05:00Z","v":301,"vw":1.415},{"c":1.411,"h":1.411,"l":1.411,"n":1,"o":1.411,"t":"2026-10-21T15:15:00Z","v":100,"vw":1.411},{"c":1.41,"h":1.41,"l":1.41,"n":6,"o":1.41,"t":"2026-10-21T15:20:00Z","v":1147,"vw":1.41},{"c":1.411,"h":1.411,"l":1.411,"n":2,"o":1.411,"t":"2026-10-21T15:30:00Z","v":171,"vw":1.411},{"c":1.41,"h":1.41,"l":1.41,"n":2,"o":1.41,"t":"2026-10-21T15:35:00Z","v":200,"vw":1.41},{"c":1.405,"h":1.41,"l":1.405,"n":44,"o":1.41,"t":"2026-10-21T15:40:00Z","v":3100,"vw":1.407966},{"c":1.405,"h":1.405,"l":1.4008,"n":3,"o":1.4008,"t":"2026-10-21T15:45:00Z","v":1104,"vw":1.401182},{"c":1.405,"h":1.405,"l":1.4,"n":3,"o":1.4,"t":"2026-10-21T15:50:00Z","v":1000,"vw":1.400526},{"c":1.395,"h":1.405,"l":1.395,"n":37,"o":1.4,"t":"2026-10-21T15:55:00Z","v":9386,"vw":1.4},{"c":1.39,"h":1.39,"l":1.39,"n":8,"o":1.39,"t":"2026-10-21T16:10:00Z","v":1102,"vw":1.39},{"c":1.385,"h":1.385,"l":1.38,"n":14,"o":1.38,"t":"2026-10-21T16:15:00Z","v":1680,"vw":1.382729},{"c":1.385,"h":1.385,"l":1.385,"n":4,"o":1.385,"t":"2026-10-21T16:20:00Z","v":318,"vw":1.385},{"c":1.385,"h":1.385,"l":1.385,"n":3,"o":1.385,"t":"2026-10-21T16:25:00Z","v":367,"vw":1.385},{"c":1.385,"h":1.385,"l":1.385,"n":2,"o":1.385,"t":"2026-10-21T16:30:00Z","v":167,"vw":1.385},{"c":1.385,"h":1.385,"l":1.385,"n":6,"o":1.385,"t":"2026-10-21T16:40:00Z","v":518,"vw":1.385},{"c":1.385,"h":1.39,"l":1.385,"n":3,"o":1.39,"t":"2026-10-21T16:45:00Z","v":220,"vw":1.3875},{"c":1.385,"h":1.385,"l":1.385,"n":6,"o":1.385,"t":"2026-10-21T16:50:00Z","v":488,"vw":1.385},{"c":1.385,"h":1.385,"l":1.385,"n":3,"o":1.385,"t":"2026-10-21T17:05:00Z","v":207,"vw":1.385},{"c":1.385,"h":1.385,"l":1.3808,"n":2,"o":1.3808,"t":"2026-10-21T17:10:00Z","v":1198,"vw":1.381494},{"c":1.38,"h":1.38,"l":1.38,"n":14,"o":1.38,"t":"2026-10-21T17:15:00Z","v":1498,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":6,"o":1.38,"t":"2026-10-21T17:20:00Z","v":468,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":5,"o":1.38,"t":"2026-10-21T17:45:00Z","v":481,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":4,"o":1.38,"t":"2026-10-21T17:50:00Z","v":1148,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":5,"o":1.38,"t":"2026-10-21T17:55:00Z","v":173,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":6,"o":1.38,"t":"2026-10-21T18:00:00Z","v":943,"vw":1.38},{"c":1.385,"h":1.385,"l":1.385,"n":2,"o":1.385,"t":"2026-10-21T18:10:00Z","v":200,"vw":1.385},{"c":1.38,"h":1.385,"l":1.38,"n":24,"o":1.38,"t":"2026-10-21T18:15:00Z","v":3116,"vw":1.380702},{"c":1.385,"h":1.385,"l":1.385,"n":2,"o":1.385,"t":"2026-10-21T18:20:00Z","v":203,"vw":1.385},{"c":1.385,"h":1.385,"l":1.385,"n":6,"o":1.385,"t":"2026-10-21T18:25:00Z","v":478,"vw":1.385},{"c":1.385,"h":1.39,"l":1.385,"n":7,"o":1.385,"t":"2026-10-21T18:30:00Z","v":854,"vw":1.385586},{"c":1.385,"h":1.385,"l":1.385,"n":9,"o":1.385,"t":"2026-10-21T18:35:00Z","v":1170,"vw":1.385},{"c":1.385,"h":1.39,"l":1.385,"n":6,"o":1.39,"t":"2026-10-21T18:40:00Z","v":324,"vw":1.3875},{"c":1.385,"h":1.385,"l":1.385,"n":2,"o":1.385,"t":"2026-10-21T18:45:00Z","v":108,"vw":1.385},{"c":1.38,"h":1.38,"l":1.38,"n":77,"o":1.38,"t":"2026-10-21T18:50:00Z","v":16628,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":7,"o":1.38,"t":"2026-10-21T18:55:00Z","v":764,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":88,"o":1.38,"t":"2026-10-21T19:00:00Z","v":10650,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":6,"o":1.38,"t":"2026-10-21T19:05:00Z","v":702,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":5,"o":1.38,"t":"2026-10-21T19:10:00Z","v":413,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":11,"o":1.38,"t":"2026-10-21T19:15:00Z","v":1746,"vw":1.38},{"c":1.385,"h":1.385,"l":1.385,"n":3,"o":1.385,"t":"2026-10-21T19:20:00Z","v":313,"vw":1.385},{"c":1.38,"h":1.38,"l":1.38,"n":15,"o":1.38,"t":"2026-10-21T19:25:00Z","v":1192,"vw":1.38},{"c":1.385,"h":1.385,"l":1.3812,"n":16,"o":1.3812,"t":"2026-10-21T19:30:00Z","v":849,"vw":1.383914},{"c":1.385,"h":1.385,"l":1.385,"n":18,"o":1.385,"t":"2026-10-21T19:35:00Z","v":707,"vw":1.385},{"c":1.385,"h":1.385,"l":1.385,"n":19,"o":1.385,"t":"2026-10-21T19:40:00Z","v":710,"vw":1.385},{"c":1.385,"h":1.385,"l":1.385,"n":24,"o":1.385,"t":"2026-10-21T19:45:00Z","v":678,"vw":1.385},{"c":1.385,"h":1.385,"l":1.385,"n":24,"o":1.385,"t":"2026-10-21T19:50:00Z","v":1410,"vw":1.385},{"c":1.39,"h":1.39,"l":1.38,"n":281,"o":1.385,"t":"2026-10-21T19:55:00Z","v":23934,"vw":1.385273},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-21T20:00:00Z","v":16690,"vw":1.39},{"c":1.39,"h":1.39,"l":1.39,"n":4,"o":1.39,"t":"2026-10-22T13:30:00Z","v":506,"vw":1.39},{"c":1.4,"h":1.41,"l":1.3653,"n":14,"o":1.3653,"t":"2026-10-22T13:35:00Z","v":2043,"vw":1.388221},{"c":1.41,"h":1.41,"l":1.4,"n":7,"o":1.4,"t":"2026-10-22T13:40:00Z","v":2055,"vw":1.407},{"c":1.42,"h":1.42,"l":1.4,"n":23,"o":1.405,"t":"2026-10-22T13:45:00Z","v":3525,"vw":1.411185},{"c":1.415,"h":1.4226,"l":1.415,"n":21,"o":1.42,"t":"2026-10-22T13:50:00Z","v":6867,"vw":1.42032},{"c":1.415,"h":1.415,"l":1.415,"n":2,"o":1.415,"t":"2026-10-22T14:05:00Z","v":101,"vw":1.415},{"c":1.425,"h":1.425,"l":1.415,"n":30,"o":1.415,"t":"2026-10-22T14:10:00Z","v":1097,"vw":1.417877},{"c":1.42,"h":1.42,"l":1.42,"n":2,"o":1.42,"t":"2026-10-22T14:15:00Z","v":149,"vw":1.42},{"c":1.425,"h":1.425,"l":1.425,"n":3,"o":1.425,"t":"2026-10-22T14:20:00Z","v":167,"vw":1.425},{"c":1.415,"h":1.425,"l":1.4145,"n":34,"o":1.425,"t":"2026-10-22T14:30:00Z","v":4439,"vw":1.418883},{"c":1.43,"h":1.43,"l":1.42,"n":17,"o":1.42,"t":"2026-10-22T14:40:00Z","v":1664,"vw":1.421234},{"c":1.425,"h":1.43,"l":1.425,"n":4,"o":1.43,"t":"2026-10-22T14:45:00Z","v":782,"vw":1.426403},{"c":1.4201,"h":1.4201,"l":1.4201,"n":3,"o":1.4201,"t":"2026-10-22T14:50:00Z","v":12539,"vw":1.4201},{"c":1.44,"h":1.44,"l":1.425,"n":22,"o":1.43,"t":"2026-10-22T14:55:00Z","v":2366,"vw":1.430677},{"c":1.435,"h":1.435,"l":1.435,"n":57,"o":1.435,"t":"2026-10-22T15:00:00Z","v":3596,"vw":1.435},{"c":1.43,"h":1.435,"l":1.43,"n":3,"o":1.43,"t":"2026-10-22T15:15:00Z","v":400,"vw":1.4325},{"c":1.44,"h":1.445,"l":1.44,"n":39,"o":1.44,"t":"2026-10-22T15:20:00Z","v":5364,"vw":1.441194},{"c":1.435,"h":1.435,"l":1.435,"n":6,"o":1.435,"t":"2026-10-22T15:25:00Z","v":273,"vw":1.435},{"c":1.435,"h":1.435,"l":1.4309,"n":24,"o":1.435,"t":"2026-10-22T15:30:00Z","v":2996,"vw":1.433319},{"c":1.435,"h":1.435,"l":1.435,"n":34,"o":1.435,"t":"2026-10-22T15:35:00Z","v":431,"vw":1.435},{"c":1.435,"h":1.435,"l":1.435,"n":2,"o":1.435,"t":"2026-10-22T15:40:00Z","v":147,"vw":1.435},{"c":1.435,"h":1.435,"l":1.435,"n":7,"o":1.435,"t":"2026-10-22T15:50:00Z","v":573,"vw":1.435},{"c":1.435,"h":1.44,"l":1.435,"n":23,"o":1.435,"t":"2026-10-22T15:55:00Z","v":2772,"vw":1.438738},{"c":1.44,"h":1.445,"l":1.44,"n":32,"o":1.44,"t":"2026-10-22T16:00:00Z","v":6128,"vw":1.440246},{"c":1.44,"h":1.44,"l":1.44,"n":67,"o":1.44,"t":"2026-10-22T16:05:00Z","v":1020,"vw":1.44},{"c":1.4406,"h":1.445,"l":1.4406,"n":10,"o":1.445,"t":"2026-10-22T16:10:00Z","v":618,"vw":1.442353},{"c":1.445,"h":1.445,"l":1.445,"n":52,"o":1.445,"t":"2026-10-22T16:15:00Z","v":232,"vw":1.445},{"c":1.445,"h":1.445,"l":1.4403,"n":3,"o":1.4403,"t":"2026-10-22T16:20:00Z","v":1125,"vw":1.440781},{"c":1.445,"h":1.445,"l":1.445,"n":28,"o":1.445,"t":"2026-10-22T16:25:00Z","v":367,"vw":1.445},{"c":1.44,"h":1.45,"l":1.44,"n":6,"o":1.45,"t":"2026-10-22T16:30:00Z","v":539,"vw":1.444382},{"c":1.4407,"h":1.445,"l":1.4407,"n":10,"o":1.445,"t":"2026-10-22T16:35:00Z","v":1685,"vw":1.440969},{"c":1.435,"h":1.445,"l":1.435,"n":21,"o":1.445,"t":"2026-10-22T16:40:00Z","v":1961,"vw":1.438387},{"c":1.435,"h":1.44,"l":1.435,"n":4,"o":1.44,"t":"2026-10-22T16:45:00Z","v":205,"vw":1.4375},{"c":1.43,"h":1.44,"l":1.43,"n":31,"o":1.44,"t":"2026-10-22T16:50:00Z","v":11796,"vw":1.432482},{"c":1.435,"h":1.435,"l":1.4201,"n":25,"o":1.43,"t":"2026-10-22T16:55:00Z","v":5610,"vw":1.423266},{"c":1.435,"h":1.435,"l":1.435,"n":4,"o":1.435,"t":"2026-10-22T17:00:00Z","v":1196,"vw":1.435},{"c":1.44,"h":1.44,"l":1.43,"n":19,"o":1.43,"t":"2026-10-22T17:10:00Z","v":1306,"vw":1.43356},{"c":1.44,"h":1.44,"l":1.435,"n":8,"o":1.435,"t":"2026-10-22T17:20:00Z","v":790,"vw":1.4387},{"c":1.435,"h":1.435,"l":1.435,"n":3,"o":1.435,"t":"2026-10-22T17:25:00Z","v":296,"vw":1.435},{"c":1.44,"h":1.44,"l":1.44,"n":7,"o":1.44,"t":"2026-10-22T17:30:00Z","v":633,"vw":1.44},{"c":1.435,"h":1.435,"l":1.435,"n":1,"o":1.435,"t":"2026-10-22T17:40:00Z","v":200,"vw":1.435},{"c":1.435,"h":1.44,"l":1.435,"n":8,"o":1.435,"t":"2026-10-22T17:55:00Z","v":655,"vw":1.436827},{"c":1.44,"h":1.44,"l":1.44,"n":3,"o":1.44,"t":"2026-10-22T18:00:00Z","v":341,"vw":1.44},{"c":1.44,"h":1.44,"l":1.435,"n":7,"o":1.435,"t":"2026-10-22T18:05:00Z","v":2212,"vw":1.439313},{"c":1.435,"h":1.435,"l":1.435,"n":3,"o":1.435,"t":"2026-10-22T18:15:00Z","v":164,"vw":1.435},{"c":1.4329,"h":1.44,"l":1.4329,"n":3,"o":1.435,"t":"2026-10-22T18:20:00Z","v":558,"vw":1.434549}],"history":[{"c":1.34,"h":1.39,"l":1.34,"n":688,"o":1.37,"t":"2024-10-21T04:00:00Z","v":67714,"vw":1.349565},{"c":1.34,"h":1.365,"l":1.32,"n":458,"o":1.34,"t":"2024-10-22T04:00:00Z","v":41005,"vw":1.351613},{"c":1.32,"h":1.35,"l":1.29,"n":431,"o":1.33,"t":"2024-10-23T04:00:00Z","v":41760,"vw":1.327484},{"c":1.32,"h":1.35,"l":1.31,"n":515,"o":1.32,"t":"2024-10-24T04:00:00Z","v":59809,"vw":1.336478},{"c":1.31,"h":1.34,"l":1.31,"n":595,"o":1.32,"t":"2024-10-25T04:00:00Z","v":56582,"vw":1.321051},{"c":1.31,"h":1.34,"l":1.3,"n":502,"o":1.33,"t":"2024-10-28T04:00:00Z","v":53701,"vw":1.31756},{"c":1.32,"h":1.33,"l":1.29,"n":343,"o":1.29,"t":"2024-10-29T04:00:00Z","v":58710,"vw":1.321072},{"c":1.31,"h":1.35,"l":1.31,"n":513,"o":1.32,"t":"2024-10-30T04:00:00Z","v":62486,"vw":1.329076},{"c":1.27,"h":1.335,"l":1.27,"n":437,"o":1.31,"t":"2024-10-31T04:00:00Z","v":79779,"vw":1.295951},{"c":1.32,"h":1.32,"l":1.27,"n":586,"o":1.27,"t":"2024-11-01T04:00:00Z","v":61848,"vw":1.31494},{"c":1.34,"h":1.34,"l":1.29,"n":544,"o":1.33,"t":"2024-11-04T05:00:00Z","v":55811,"vw":1.336029},{"c":1.42,"h":1.43,"l":1.295,"n":1020,"o":1.35,"t":"2024-11-05T05:00:00Z","v":164307,"vw":1.395612},{"c":1.73,"h":1.85,"l":1.41,"n":4142,"o":1.45,"t":"2024-11-06T05:00:00Z","v":1094307,"vw":1.643148},{"c":1.89,"h":2.05,"l":1.7485,"n":3058,"o":1.81,"t":"2024-11-07T05:00:00Z","v":880644,"vw":1.94948},{"c":1.98,"h":2,"l":1.9,"n":2043,"o":1.97,"t":"2024-11-08T05:00:00Z","v":407517,"vw":1.980754},{"c":2.075,"h":2.1,"l":1.975,"n":2246,"o":2,"t":"2024-11-11T05:00:00Z","v":471541,"vw":2.059932},{"c":2.09,"h":2.12,"l":1.99,"n":2550,"o":2.06,"t":"2024-11-12T05:00:00Z","v":382094,"vw":2.087684},{"c":2.06,"h":2.12,"l":2.05,"n":2091,"o":2.08,"t":"2024-11-13T05:00:00Z","v":306152,"vw":2.068001},{"c":2.01,"h":2.085,"l":1.98,"n":1429,"o":2.04,"t":"2024-11-14T05:00:00Z","v":183159,"vw":2.025373},{"c":2.04,"h":2.04,"l":1.98,"n":1338,"o":2,"t":"2024-11-15T05:00:00Z","v":204775,"vw":2.022761},{"c":2,"h":2.095,"l":1.99,"n":1182,"o":2.05,"t":"2024-11-18T05:00:00Z","v":185045,"vw":2.035294},{"c":2.04,"h":2.04,"l":1.98,"n":842,"o":1.98,"t":"2024-11-19T05:00:00Z","v":140660,"vw":2.028205},{"c":2.05,"h":2.0599,"l":2,"n":1895,"o":2.05,"t":"2024-11-20T05:00:00Z","v":241436,"vw":2.038181},{"c":2.2,"h":2.2499,"l":2.03,"n":2813,"o":2.05,"t":"2024-11-21T05:00:00Z","v":614518,"vw":2.175808},{"c":2.1,"h":2.3,"l":2.09,"n":3029,"o":2.18,"t":"2024-11-22T05:00:00Z","v":554696,"vw":2.157209},{"c":2.23,"h":2.24,"l":2.12,"n":2539,"o":2.19,"t":"2024-11-25T05:00:00Z","v":445032,"vw":2.192622},{"c":2.17,"h":2.28,"l":2.15,"n":2048,"o":2.17,"t":"2024-11-26T05:00:00Z","v":318974,"vw":2.191625},{"c":2.16,"h":2.219,"l":2.16,"n":1179,"o":2.16,"t":"2024-11-27T05:00:00Z","v":182341,"vw":2.176473},{"c":2.22,"h":2.245,"l":2.17,"n":1137,"o":2.17,"t":"2024-11-29T05:00:00Z","v":173271,"vw":2.204431},{"c":2.25,"h":2.25,"l":2.13,"n":2313,"o":2.21,"t":"2024-12-02T05:00:00Z","v":348218,"vw":2.219319},{"c":2.38,"h":2.3999,"l":2.162,"n":3512,"o":2.19,"t":"2024-12-03T05:00:00Z","v":605140,"vw":2.317352},{"c":2.27,"h":2.42,"l":2.2275,"n":2426,"o":2.38,"t":"2024-12-04T05:00:00Z","v":396212,"vw":2.306894},{"c":2.26,"h":2.29,"l":2.0479,"n":2652,"o":2.18,"t":"2024-12-05T05:00:00Z","v":414429,"vw":2.207317},{"c":2.24,"h":2.25,"l":2.18,"n":1690,"o":2.25,"t":"2024-12-06T05:00:00Z","v":189542,"vw":2.227687},{"c":2.34,"h":2.358,"l":2.21,"n":3390,"o":2.25,"t":"2024-12-09T05:00:00Z","v":594146,"vw":2.305692},{"c":2.35,"h":2.37,"l":2.25,"n":3186,"o":2.35,"t":"2024-12-10T05:00:00Z","v":545388,"vw":2.336887},{"c":2.31,"h":2.38,"l":2.29,"n":3823,"o":2.33,"t":"2024-12-11T05:00:00Z","v":662139,"vw":2.331989},{"c":2.34,"h":2.34,"l":2.25,"n":3191,"o":2.3,"t":"2024-12-12T05:00:00Z","v":433497,"vw":2.311867},{"c":2.25,"h":2.3,"l":2.16,"n":2075,"o":2.3,"t":"2024-12-13T05:00:00Z","v":294626,"vw":2.226345},{"c":1.98,"h":2.24,"l":1.93,"n":4204,"o":2.22,"t":"2024-12-16T05:00:00Z","v":994980,"vw":2.08235},{"c":2.23,"h":2.24,"l":2.01,"n":2018,"o":2.06,"t":"2024-12-17T05:00:00Z","v":364676,"vw":2.195925},{"c":2.13,"h":2.33,"l":2.115,"n":2736,"o":2.22,"t":"2024-12-18T05:00:00Z","v":497086,"vw":2.229374},{"c":2.11,"h":2.23,"l":2.08,"n":1904,"o":2.16,"t":"2024-12-19T05:00:00Z","v":266448,"vw":2.139779},{"c":2.34,"h":2.36,"l":2.0601,"n":2954,"o":2.09,"t":"2024-12-20T05:00:00Z","v":1645398,"vw":2.294876},{"c":2.35,"h":2.4,"l":2.3,"n":2474,"o":2.38,"t":"2024-12-23T05:00:00Z","v":367813,"vw":2.349069},{"c":2.33,"h":2.355,"l":2.28,"n":786,"o":2.3,"t":"2024-12-24T05:00:00Z","v":153768,"vw":2.317503},{"c":2.3,"h":2.33,"l":2.27,"n":1764,"o":2.3,"t":"2024-12-26T05:00:00Z","v":224939,"vw":2.298418},{"c":2.23,"h":2.29,"l":2.13,"n":2219,"o":2.27,"t":"2024-12-27T05:00:00Z","v":260628,"vw":2.210757},{"c":2.2,"h":2.29,"l":2.11,"n":2252,"o":2.29,"t":"2024-12-30T05:00:00Z","v":316115,"vw":2.195019},{"c":2.2,"h":2.22,"l":2.13,"n":1072,"o":2.2,"t":"2024-12-31T05:00:00Z","v":160278,"vw":2.183499},{"c":2.33,"h":2.37,"l":2.21,"n":4289,"o":2.21,"t":"2025-01-02T05:00:00Z","v":1134562,"vw":2.307421},{"c":2.78,"h":2.8,"l":2.33,"n":11330,"o":2.36,"t":"2025-01-03T05:00:00Z","v":2617543,"vw":2.61487},{"c":2.58,"h":2.82,"l":2.51,"n":8694,"o":2.81,"t":"2025-01-06T05:00:00Z","v":2059397,"vw":2.660744},{"c":2.52,"h":2.68,"l":2.465,"n":3903,"o":2.66,"t":"2025-01-07T05:00:00Z","v":555888,"vw":2.544779},{"c":2.24,"h":2.4899,"l":2.22,"n":3907,"o":2.42,"t":"2025-01-08T05:00:00Z","v":716293,"vw":2.324425},{"c":2.04,"h":2.185,"l":1.99,"n":3501,"o":2.18,"t":"2025-01-10T05:00:00Z","v":764704,"vw":2.055427},{"c":2.01,"h":2.07,"l":1.93,"n":2099,"o":1.93,"t":"2025-01-13T05:00:00Z","v":415351,"vw":2.021962},{"c":2.15,"h":2.16,"l":2.01,"n":3416,"o":2.01,"t":"2025-01-14T05:00:00Z","v":807553,"vw":2.077597},{"c":2.3,"h":2.31,"l":2.1701,"n":3152,"o":2.28,"t":"2025-01-15T05:00:00Z","v":501712,"vw":2.267849},{"c":2.3,"h":2.35,"l":2.26,"n":3124,"o":2.35,"t":"2025-01-16T05:00:00Z","v":695158,"vw":2.301437},{"c":2.28,"h":2.4,"l":2.23,"n":2928,"o":2.3,"t":"2025-01-17T05:00:00Z","v":420315,"vw":2.277277},{"c":2.3,"h":2.39,"l":2.25,"n":3880,"o":2.3,"t":"2025-01-21T05:00:00Z","v":504472,"vw":2.306123},{"c":2.24,"h":2.32,"l":2.195,"n":3230,"o":2.3,"t":"2025-01-22T05:00:00Z","v":418674,"vw":2.255717},{"c":2.25,"h":2.27,"l":2.18,"n":2011,"o":2.25,"t":"2025-01-23T05:00:00Z","v":317788,"vw":2.24251},{"c":2.28,"h":2.31,"l":2.2,"n":1647,"o":2.23,"t":"2025-01-24T05:00:00Z","v":260304,"vw":2.268688},{"c":2.25,"h":2.275,"l":2.195,"n":2359,"o":2.24,"t":"2025-01-27T05:00:00Z","v":523651,"vw":2.244998},{"c":2.3,"h":2.3,"l":2.2,"n":2625,"o":2.25,"t":"2025-01-28T05:00:00Z","v":316279,"vw":2.285111},{"c":2.3,"h":2.3,"l":2.2443,"n":1976,"o":2.3,"t":"2025-01-29T05:00:00Z","v":271651,"vw":2.286933},{"c":2.29,"h":2.345,"l":2.258,"n":4032,"o":2.34,"t":"2025-01-30T05:00:00Z","v":1068349,"vw":2.292863},{"c":2.52,"h":2.545,"l":2.28,"n":5078,"o":2.32,"t":"2025-01-31T05:00:00Z","v":974763,"vw":2.454573},{"c":2.55,"h":2.6,"l":2.3738,"n":4766,"o":2.43,"t":"2025-02-03T05:00:00Z","v":952795,"vw":2.496497},{"c":2.67,"h":2.7,"l":2.54,"n":2921,"o":2.56,"t":"2025-02-04T05:00:00Z","v":487260,"vw":2.616005},{"c":2.75,"h":2.75,"l":2.61,"n":3030,"o":2.67,"t":"2025-02-05T05:00:00Z","v":617029,"vw":2.710426},{"c":2.74,"h":2.78,"l":2.675,"n":4099,"o":2.73,"t":"2025-02-06T05:00:00Z","v":484835,"vw":2.723114},{"c":2.71,"h":2.73,"l":2.65,"n":3121,"o":2.73,"t":"2025-02-07T05:00:00Z","v":416775,"vw":2.705793},{"c":2.7,"h":2.72,"l":2.62,"n":1935,"o":2.71,"t":"2025-02-10T05:00:00Z","v":317438,"vw":2.689823},{"c":2.74,"h":2.77,"l":2.65,"n":2573,"o":2.65,"t":"2025-02-11T05:00:00Z","v":324782,"vw":2.724531},{"c":2.74,"h":2.77,"l":2.62,"n":2502,"o":2.69,"t":"2025-02-12T05:00:00Z","v":269685,"vw":2.736009},{"c":2.78,"h":2.82,"l":2.7004,"n":2477,"o":2.74,"t":"2025-02-13T05:00:00Z","v":410386,"vw":2.773355},{"c":2.61,"h":2.81,"l":2.595,"n":1495,"o":2.78,"t":"2025-02-14T05:00:00Z","v":239293,"vw":2.663978},{"c":2.64,"h":2.66,"l":2.55,"n":1908,"o":2.64,"t":"2025-02-18T05:00:00Z","v":314671,"vw":2.618096},{"c":2.5,"h":2.66,"l":2.425,"n":1797,"o":2.62,"t":"2025-02-19T05:00:00Z","v":350939,"vw":2.488927},{"c":2.45,"h":2.71,"l":2.17,"n":3777,"o":2.7,"t":"2025-02-20T05:00:00Z","v":595184,"vw":2.395641},{"c":2.5,"h":2.73,"l":2.48,"n":4061,"o":2.5,"t":"2025-02-21T05:00:00Z","v":671840,"vw":2.555959},{"c":2.13,"h":2.5,"l":2.045,"n":9714,"o":2.47,"t":"2025-02-24T05:00:00Z","v":2463671,"vw":2.191441},{"c":2.04,"h":2.22,"l":2.025,"n":6082,"o":2.16,"t":"2025-02-25T05:00:00Z","v":1090424,"vw":2.067212},{"c":2.17,"h":2.19,"l":2.02,"n":3037,"o":2.06,"t":"2025-02-26T05:00:00Z","v":425223,"vw":2.153343},{"c":2.08,"h":2.2,"l":2.05,"n":2283,"o":2.17,"t":"2025-02-27T05:00:00Z","v":298046,"vw":2.115863},{"c":2.12,"h":2.13,"l":2.015,"n":2424,"o":2.08,"t":"2025-02-28T05:00:00Z","v":315053,"vw":2.102848},{"c":1.97,"h":2.134,"l":1.945,"n":2083,"o":2.12,"t":"2025-03-03T05:00:00Z","v":256435,"vw":2.014613},{"c":1.94,"h":1.995,"l":1.8001,"n":4505,"o":1.88,"t":"2025-03-04T05:00:00Z","v":536579,"vw":1.924468},{"c":2,"h":2.05,"l":1.91,"n":4398,"o":1.91,"t":"2025-03-05T05:00:00Z","v":463909,"vw":1.992656},{"c":2.01,"h":2.07,"l":1.9401,"n":2581,"o":1.96,"t":"2025-03-06T05:00:00Z","v":319548,"vw":2.000387},{"c":1.96,"h":2.02,"l":1.8825,"n":2644,"o":2.01,"t":"2025-03-07T05:00:00Z","v":270283,"vw":1.947158},{"c":1.82,"h":1.99,"l":1.805,"n":3825,"o":1.99,"t":"2025-03-10T04:00:00Z","v":392706,"vw":1.861075},{"c":1.88,"h":1.92,"l":1.78,"n":3494,"o":1.81,"t":"2025-03-11T04:00:00Z","v":309985,"vw":1.855818},{"c":1.91,"h":2.01,"l":1.87,"n":2874,"o":1.92,"t":"2025-03-12T04:00:00Z","v":325452,"vw":1.945018},{"c":1.87,"h":1.96,"l":1.82,"n":2035,"o":1.93,"t":"2025-03-13T04:00:00Z","v":221458,"vw":1.882947},{"c":1.85,"h":1.945,"l":1.835,"n":2675,"o":1.87,"t":"2025-03-14T04:00:00Z","v":397186,"vw":1.891666},{"c":1.86,"h":1.92,"l":1.81,"n":1950,"o":1.84,"t":"2025-03-17T04:00:00Z","v":267158,"vw":1.862346},{"c":1.83,"h":1.895,"l":1.8,"n":2299,"o":1.85,"t":"2025-03-18T04:00:00Z","v":302688,"vw":1.839146},{"c":1.86,"h":1.92,"l":1.83,"n":3152,"o":1.83,"t":"2025-03-19T04:00:00Z","v":381713,"vw":1.880896},{"c":1.83,"h":1.89,"l":1.79,"n":2640,"o":1.82,"t":"2025-03-20T04:00:00Z","v":293879,"vw":1.838389},{"c":1.87,"h":1.955,"l":1.84,"n":4385,"o":1.87,"t":"2025-03-21T04:00:00Z","v":1046682,"vw":1.879195},{"c":2.01,"h":2.0501,"l":1.88,"n":2258,"o":1.9,"t":"2025-03-24T04:00:00Z","v":320614,"vw":1.99033},{"c":2.09,"h":2.11,"l":1.95,"n":3416,"o":2.02,"t":"2025-03-25T04:00:00Z","v":303190,"vw":2.076603},{"c":2,"h":2.18,"l":1.98,"n":3562,"o":2.08,"t":"2025-03-26T04:00:00Z","v":527940,"vw":2.048766},{"c":1.92,"h":1.99,"l":1.91,"n":2833,"o":1.99,"t":"2025-03-27T04:00:00Z","v":373606,"vw":1.948905},{"c":1.94,"h":1.985,"l":1.9,"n":2386,"o":1.92,"t":"2025-03-28T04:00:00Z","v":265825,"vw":1.948776},{"c":1.88,"h":1.95,"l":1.84,"n":2302,"o":1.9,"t":"2025-03-31T04:00:00Z","v":393791,"vw":1.901046},{"c":1.92,"h":1.92,"l":1.8411,"n":1926,"o":1.88,"t":"2025-04-01T04:00:00Z","v":214891,"vw":1.895421},{"c":1.93,"h":1.94,"l":1.86,"n":2448,"o":1.87,"t":"2025-04-02T04:00:00Z","v":243352,"vw":1.914776},{"c":1.77,"h":1.83,"l":1.75,"n":3673,"o":1.78,"t":"2025-04-03T04:00:00Z","v":427490,"vw":1.78009},{"c":1.72,"h":1.74,"l":1.635,"n":4601,"o":1.68,"t":"2025-04-04T04:00:00Z","v":417048,"vw":1.697399},{"c":1.78,"h":1.855,"l":1.52,"n":2908,"o":1.6,"t":"2025-04-07T04:00:00Z","v":302386,"vw":1.753644},{"c":1.8,"h":1.895,"l":1.73,"n":3279,"o":1.86,"t":"2025-04-08T04:00:00Z","v":334995,"vw":1.805422},{"c":1.95,"h":2.07,"l":1.565,"n":3398,"o":1.79,"t":"2025-04-09T04:00:00Z","v":392415,"vw":1.94287},{"c":1.93,"h":2.03,"l":1.9,"n":2390,"o":1.96,"t":"2025-04-10T04:00:00Z","v":272074,"vw":1.95515},{"c":1.96,"h":1.985,"l":1.88,"n":1969,"o":1.91,"t":"2025-04-11T04:00:00Z","v":233921,"vw":1.948026},{"c":1.95,"h":2.02,"l":1.91,"n":2282,"o":1.98,"t":"2025-04-14T04:00:00Z","v":236360,"vw":1.956728},{"c":2.03,"h":2.04,"l":1.93,"n":1671,"o":1.93,"t":"2025-04-15T04:00:00Z","v":171919,"vw":2.011334},{"c":2.01,"h":2.065,"l":1.9512,"n":4355,"o":2.02,"t":"2025-04-16T04:00:00Z","v":567803,"vw":2.019967},{"c":1.97,"h":2.03,"l":1.94,"n":2369,"o":2.01,"t":"2025-04-17T04:00:00Z","v":218479,"vw":1.98812},{"c":1.93,"h":2,"l":1.894,"n":1881,"o":2,"t":"2025-04-21T04:00:00Z","v":174343,"vw":1.935675},{"c":1.98,"h":2.02,"l":1.935,"n":1777,"o":1.95,"t":"2025-04-22T04:00:00Z","v":189433,"vw":1.982827},{"c":2.02,"h":2.09,"l":1.99,"n":2660,"o":2.05,"t":"2025-04-23T04:00:00Z","v":277792,"vw":2.041305},{"c":2.07,"h":2.1,"l":2.015,"n":3400,"o":2.03,"t":"2025-04-24T04:00:00Z","v":288311,"vw":2.071866},{"c":2.05,"h":2.1,"l":2,"n":3525,"o":2.04,"t":"2025-04-25T04:00:00Z","v":362443,"vw":2.065023},{"c":2.07,"h":2.14,"l":2.02,"n":4328,"o":2.04,"t":"2025-04-28T04:00:00Z","v":364115,"vw":2.073703},{"c":2.13,"h":2.145,"l":2.05,"n":2475,"o":2.05,"t":"2025-04-29T04:00:00Z","v":253847,"vw":2.114376},{"c":2.15,"h":2.185,"l":2.07,"n":2235,"o":2.08,"t":"2025-04-30T04:00:00Z","v":266957,"vw":2.14775},{"c":2.19,"h":2.23,"l":2.15,"n":3227,"o":2.19,"t":"2025-05-01T04:00:00Z","v":353380,"vw":2.191644},{"c":2.23,"h":2.245,"l":2.19,"n":2182,"o":2.2,"t":"2025-05-02T04:00:00Z","v":253122,"vw":2.226216},{"c":2.22,"h":2.29,"l":2.175,"n":3102,"o":2.2,"t":"2025-05-05T04:00:00Z","v":361142,"vw":2.243719},{"c":2.21,"h":2.245,"l":2.18,"n":2037,"o":2.19,"t":"2025-05-06T04:00:00Z","v":240789,"vw":2.218681},{"c":2.2,"h":2.265,"l":2.17,"n":2657,"o":2.22,"t":"2025-05-07T04:00:00Z","v":309668,"vw":2.206694},{"c":2.18,"h":2.27,"l":2.16,"n":2462,"o":2.27,"t":"2025-05-08T04:00:00Z","v":298459,"vw":2.208577},{"c":2.16,"h":2.195,"l":2.13,"n":3673,"o":2.19,"t":"2025-05-09T04:00:00Z","v":306086,"vw":2.16313},{"c":2.21,"h":2.3,"l":2.19,"n":3104,"o":2.24,"t":"2025-05-12T04:00:00Z","v":366337,"vw":2.228412},{"c":2.3,"h":2.3188,"l":2.21,"n":2989,"o":2.24,"t":"2025-05-13T04:00:00Z","v":421095,"vw":2.285218},{"c":2.22,"h":2.325,"l":2.215,"n":2221,"o":2.29,"t":"2025-05-14T04:00:00Z","v":270524,"vw":2.260955},{"c":2.17,"h":2.27,"l":2.16,"n":2520,"o":2.23,"t":"2025-05-15T04:00:00Z","v":215825,"vw":2.208471},{"c":2.18,"h":2.24,"l":2.14,"n":3395,"o":2.17,"t":"2025-05-16T04:00:00Z","v":307796,"vw":2.198889},{"c":2.18,"h":2.26,"l":2.1312,"n":2458,"o":2.16,"t":"2025-05-19T04:00:00Z","v":293340,"vw":2.176849},{"c":2.15,"h":2.21,"l":2.135,"n":2108,"o":2.21,"t":"2025-05-20T04:00:00Z","v":198843,"vw":2.159312},{"c":2.14,"h":2.225,"l":2.05,"n":2846,"o":2.12,"t":"2025-05-21T04:00:00Z","v":337734,"vw":2.164692},{"c":2.16,"h":2.215,"l":2.1101,"n":2548,"o":2.13,"t":"2025-05-22T04:00:00Z","v":286450,"vw":2.179289},{"c":2.09,"h":2.15,"l":2.08,"n":2433,"o":2.1,"t":"2025-05-23T04:00:00Z","v":229986,"vw":2.111921},{"c":2.18,"h":2.195,"l":2.095,"n":3697,"o":2.1,"t":"2025-05-27T04:00:00Z","v":381273,"vw":2.169208},{"c":2.16,"h":2.21,"l":2.15,"n":3328,"o":2.17,"t":"2025-05-28T04:00:00Z","v":320085,"vw":2.165063},{"c":2.14,"h":2.21,"l":2.14,"n":3049,"o":2.2,"t":"2025-05-29T04:00:00Z","v":267427,"vw":2.171797},{"c":2.12,"h":2.14,"l":2.095,"n":2357,"o":2.13,"t":"2025-05-30T04:00:00Z","v":199445,"vw":2.122169},{"c":2.18,"h":2.2,"l":2.1,"n":3600,"o":2.1,"t":"2025-06-02T04:00:00Z","v":522507,"vw":2.152727},{"c":2.25,"h":2.2589,"l":2.14,"n":2671,"o":2.18,"t":"2025-06-03T04:00:00Z","v":370940,"vw":2.232671},{"c":2.19,"h":2.275,"l":2.175,"n":3762,"o":2.25,"t":"2025-06-04T04:00:00Z","v":297897,"vw":2.21639},{"c":2.21,"h":2.255,"l":2.195,"n":2966,"o":2.2,"t":"2025-06-05T04:00:00Z","v":267557,"vw":2.218935},{"c":2.23,"h":2.263,"l":2.205,"n":2055,"o":2.22,"t":"2025-06-06T04:00:00Z","v":253910,"vw":2.233309},{"c":2.18,"h":2.245,"l":2.175,"n":4905,"o":2.23,"t":"2025-06-09T04:00:00Z","v":448578,"vw":2.20882},{"c":2.08,"h":2.195,"l":2.045,"n":4310,"o":2.19,"t":"2025-06-10T04:00:00Z","v":380213,"vw":2.105312},{"c":2.11,"h":2.18,"l":2.05,"n":3997,"o":2.07,"t":"2025-06-11T04:00:00Z","v":467826,"vw":2.130587},{"c":2.07,"h":2.135,"l":2.065,"n":2293,"o":2.11,"t":"2025-06-12T04:00:00Z","v":277991,"vw":2.101245},{"c":1.99,"h":2.075,"l":1.99,"n":2666,"o":2.02,"t":"2025-06-13T04:00:00Z","v":338916,"vw":2.036477},{"c":2.06,"h":2.0993,"l":1.99,"n":3600,"o":2.01,"t":"2025-06-16T04:00:00Z","v":316231,"vw":2.064394},{"c":2.03,"h":2.125,"l":1.9801,"n":4331,"o":2.05,"t":"2025-06-17T04:00:00Z","v":291379,"vw":2.072458},{"c":2.03,"h":2.105,"l":2,"n":2461,"o":2.02,"t":"2025-06-18T04:00:00Z","v":265284,"vw":2.044504},{"c":1.97,"h":2.1201,"l":1.955,"n":2332,"o":2.12,"t":"2025-06-20T04:00:00Z","v":437520,"vw":2.02592},{"c":1.97,"h":2.07,"l":1.92,"n":3995,"o":1.95,"t":"2025-06-23T04:00:00Z","v":343981,"vw":1.987514},{"c":2.01,"h":2.025,"l":1.95,"n":3042,"o":1.98,"t":"2025-06-24T04:00:00Z","v":152968,"vw":2.008623},{"c":2,"h":2.06,"l":2,"n":3326,"o":2.02,"t":"2025-06-25T04:00:00Z","v":365783,"vw":2.012633},{"c":1.96,"h":2.0099,"l":1.94,"n":4005,"o":1.96,"t":"2025-06-26T04:00:00Z","v":283669,"vw":1.970407},{"c":1.99,"h":1.99,"l":1.9201,"n":3529,"o":1.96,"t":"2025-06-27T04:00:00Z","v":1418185,"vw":1.984831},{"c":2.01,"h":2.062,"l":1.95,"n":2793,"o":1.99,"t":"2025-06-30T04:00:00Z","v":304791,"vw":2.001869},{"c":2,"h":2.055,"l":1.955,"n":2362,"o":2.01,"t":"2025-07-01T04:00:00Z","v":263904,"vw":1.997659},{"c":1.93,"h":2.0316,"l":1.92,"n":2933,"o":2.01,"t":"2025-07-02T04:00:00Z","v":245827,"vw":1.956121},{"c":1.99,"h":2.04,"l":1.86,"n":2009,"o":1.93,"t":"2025-07-03T04:00:00Z","v":254586,"vw":1.977226},{"c":1.98,"h":2.0592,"l":1.95,"n":3096,"o":2,"t":"2025-07-07T04:00:00Z","v":368957,"vw":1.998724},{"c":2.01,"h":2.06,"l":1.98,"n":1037,"o":1.99,"t":"2025-07-08T04:00:00Z","v":185837,"vw":2.010853},{"c":1.98,"h":2.0494,"l":1.97,"n":1306,"o":2.01,"t":"2025-07-09T04:00:00Z","v":171967,"vw":1.995344},{"c":1.9,"h":2.0096,"l":1.895,"n":942,"o":1.98,"t":"2025-07-10T04:00:00Z","v":165875,"vw":1.932107},{"c":1.79,"h":1.91,"l":1.78,"n":1042,"o":1.88,"t":"2025-07-11T04:00:00Z","v":150124,"vw":1.832151},{"c":1.73,"h":1.82,"l":1.73,"n":1398,"o":1.78,"t":"2025-07-14T04:00:00Z","v":320581,"vw":1.766173},{"c":1.73,"h":1.85,"l":1.69,"n":2905,"o":1.78,"t":"2025-07-15T04:00:00Z","v":601000,"vw":1.723617},{"c":1.71,"h":1.78,"l":1.7,"n":1888,"o":1.72,"t":"2025-07-16T04:00:00Z","v":331294,"vw":1.727924},{"c":1.83,"h":1.88,"l":1.71,"n":2514,"o":1.71,"t":"2025-07-17T04:00:00Z","v":398739,"vw":1.839047},{"c":1.85,"h":1.89,"l":1.7958,"n":1665,"o":1.84,"t":"2025-07-18T04:00:00Z","v":319207,"vw":1.848652},{"c":1.88,"h":1.9,"l":1.85,"n":2528,"o":1.86,"t":"2025-07-21T04:00:00Z","v":436978,"vw":1.875586},{"c":1.9,"h":1.92,"l":1.84,"n":2306,"o":1.89,"t":"2025-07-22T04:00:00Z","v":333779,"vw":1.902478},{"c":1.97,"h":2.0192,"l":1.89,"n":2559,"o":1.9,"t":"2025-07-23T04:00:00Z","v":483044,"vw":1.973315},{"c":1.93,"h":1.97,"l":1.89,"n":2155,"o":1.96,"t":"2025-07-24T04:00:00Z","v":286517,"vw":1.934472},{"c":1.87,"h":1.95,"l":1.87,"n":990,"o":1.95,"t":"2025-07-25T04:00:00Z","v":143054,"vw":1.896638},{"c":1.89,"h":1.91,"l":1.85,"n":1418,"o":1.87,"t":"2025-07-28T04:00:00Z","v":201246,"vw":1.879866},{"c":1.83,"h":1.91,"l":1.83,"n":1183,"o":1.91,"t":"2025-07-29T04:00:00Z","v":100739,"vw":1.847455},{"c":1.785,"h":1.86,"l":1.755,"n":2835,"o":1.85,"t":"2025-07-30T04:00:00Z","v":262992,"vw":1.804813},{"c":1.79,"h":1.88,"l":1.75,"n":2051,"o":1.8,"t":"2025-07-31T04:00:00Z","v":439929,"vw":1.816387},{"c":1.66,"h":1.76,"l":1.65,"n":1827,"o":1.76,"t":"2025-08-01T04:00:00Z","v":265169,"vw":1.678202},{"c":1.7,"h":1.727,"l":1.66,"n":2299,"o":1.66,"t":"2025-08-04T04:00:00Z","v":213558,"vw":1.689902},{"c":1.68,"h":1.7682,"l":1.67,"n":2589,"o":1.72,"t":"2025-08-05T04:00:00Z","v":372813,"vw":1.706911},{"c":1.71,"h":1.775,"l":1.7,"n":1388,"o":1.7,"t":"2025-08-06T04:00:00Z","v":154213,"vw":1.719753},{"c":1.71,"h":1.81,"l":1.665,"n":1752,"o":1.74,"t":"2025-08-07T04:00:00Z","v":198133,"vw":1.730823},{"c":1.74,"h":1.815,"l":1.7,"n":2087,"o":1.71,"t":"2025-08-08T04:00:00Z","v":252225,"vw":1.767074},{"c":1.6,"h":1.73,"l":1.59,"n":2751,"o":1.73,"t":"2025-08-11T04:00:00Z","v":436022,"vw":1.654975},{"c":1.61,"h":1.625,"l":1.48,"n":2497,"o":1.55,"t":"2025-08-12T04:00:00Z","v":521763,"vw":1.579945},{"c":1.63,"h":1.66,"l":1.6,"n":1308,"o":1.62,"t":"2025-08-13T04:00:00Z","v":202685,"vw":1.627388},{"c":1.51,"h":1.6524,"l":1.5,"n":1407,"o":1.6,"t":"2025-08-14T04:00:00Z","v":249031,"vw":1.53116},{"c":1.47,"h":1.54,"l":1.47,"n":1179,"o":1.52,"t":"2025-08-15T04:00:00Z","v":194517,"vw":1.499246},{"c":1.48,"h":1.52,"l":1.46,"n":1115,"o":1.46,"t":"2025-08-18T04:00:00Z","v":186634,"vw":1.482678},{"c":1.45,"h":1.5,"l":1.43,"n":1280,"o":1.48,"t":"2025-08-19T04:00:00Z","v":222124,"vw":1.462287},{"c":1.44,"h":1.51,"l":1.39,"n":1578,"o":1.45,"t":"2025-08-20T04:00:00Z","v":398285,"vw":1.456737},{"c":1.38,"h":1.46,"l":1.38,"n":890,"o":1.46,"t":"2025-08-21T04:00:00Z","v":152657,"vw":1.40566},{"c":1.49,"h":1.5,"l":1.39,"n":2586,"o":1.39,"t":"2025-08-22T04:00:00Z","v":253553,"vw":1.474247},{"c":1.57,"h":1.605,"l":1.45,"n":3827,"o":1.48,"t":"2025-08-25T04:00:00Z","v":553321,"vw":1.558752},{"c":1.6,"h":1.64,"l":1.53,"n":2965,"o":1.58,"t":"2025-08-26T04:00:00Z","v":302203,"vw":1.608303},{"c":1.59,"h":1.655,"l":1.585,"n":2254,"o":1.6,"t":"2025-08-27T04:00:00Z","v":297678,"vw":1.60209},{"c":1.61,"h":1.65,"l":1.5935,"n":1790,"o":1.6,"t":"2025-08-28T04:00:00Z","v":160923,"vw":1.623994},{"c":1.59,"h":1.67,"l":1.58,"n":1769,"o":1.6,"t":"2025-08-29T04:00:00Z","v":227195,"vw":1.620366},{"c":1.5,"h":1.6,"l":1.48,"n":1847,"o":1.56,"t":"2025-09-02T04:00:00Z","v":187015,"vw":1.513017},{"c":1.49,"h":1.55,"l":1.47,"n":1663,"o":1.51,"t":"2025-09-03T04:00:00Z","v":197029,"vw":1.49359},{"c":1.48,"h":1.53,"l":1.46,"n":2076,"o":1.49,"t":"2025-09-04T04:00:00Z","v":119654,"vw":1.484676},{"c":1.46,"h":1.55,"l":1.45,"n":991,"o":1.49,"t":"2025-09-05T04:00:00Z","v":99707,"vw":1.480205},{"c":1.54,"h":1.55,"l":1.47,"n":1668,"o":1.47,"t":"2025-09-08T04:00:00Z","v":155316,"vw":1.524838},{"c":1.51,"h":1.53,"l":1.47,"n":1642,"o":1.52,"t":"2025-09-09T04:00:00Z","v":282296,"vw":1.490749},{"c":1.65,"h":1.74,"l":1.5,"n":3839,"o":1.51,"t":"2025-09-10T04:00:00Z","v":688706,"vw":1.653356},{"c":1.71,"h":1.73,"l":1.61,"n":2221,"o":1.7,"t":"2025-09-11T04:00:00Z","v":345194,"vw":1.691371},{"c":1.72,"h":1.74,"l":1.68,"n":2345,"o":1.7,"t":"2025-09-12T04:00:00Z","v":281927,"vw":1.712486},{"c":1.72,"h":1.74,"l":1.6709,"n":2594,"o":1.72,"t":"2025-09-15T04:00:00Z","v":292337,"vw":1.716412},{"c":1.68,"h":1.72,"l":1.675,"n":1977,"o":1.72,"t":"2025-09-16T04:00:00Z","v":140913,"vw":1.687405},{"c":1.68,"h":1.755,"l":1.62,"n":2841,"o":1.69,"t":"2025-09-17T04:00:00Z","v":498958,"vw":1.690107},{"c":1.73,"h":1.75,"l":1.68,"n":2120,"o":1.69,"t":"2025-09-18T04:00:00Z","v":187728,"vw":1.724841},{"c":1.67,"h":1.7891,"l":1.67,"n":2072,"o":1.72,"t":"2025-09-19T04:00:00Z","v":1282423,"vw":1.683841},{"c":1.67,"h":1.71,"l":1.6294,"n":1886,"o":1.67,"t":"2025-09-22T04:00:00Z","v":183593,"vw":1.681556},{"c":1.6,"h":1.7073,"l":1.58,"n":2660,"o":1.67,"t":"2025-09-23T04:00:00Z","v":239152,"vw":1.613678},{"c":1.6,"h":1.625,"l":1.55,"n":1201,"o":1.6,"t":"2025-09-24T04:00:00Z","v":122524,"vw":1.591952},{"c":1.58,"h":1.6,"l":1.55,"n":1068,"o":1.57,"t":"2025-09-25T04:00:00Z","v":155462,"vw":1.570653},{"c":1.52,"h":1.58,"l":1.51,"n":904,"o":1.57,"t":"2025-09-26T04:00:00Z","v":112613,"vw":1.529221},{"c":1.42,"h":1.57,"l":1.42,"n":1487,"o":1.52,"t":"2025-09-29T04:00:00Z","v":152696,"vw":1.457871},{"c":1.44,"h":1.48,"l":1.39,"n":1442,"o":1.42,"t":"2025-09-30T04:00:00Z","v":177222,"vw":1.432247},{"c":1.39,"h":1.48,"l":1.39,"n":1607,"o":1.43,"t":"2025-10-01T04:00:00Z","v":238248,"vw":1.421472},{"c":1.5,"h":1.52,"l":1.36,"n":2270,"o":1.4,"t":"2025-10-02T04:00:00Z","v":452532,"vw":1.448456},{"c":1.51,"h":1.55,"l":1.4811,"n":1153,"o":1.54,"t":"2025-10-03T04:00:00Z","v":155681,"vw":1.513405},{"c":1.5,"h":1.5675,"l":1.49,"n":1887,"o":1.53,"t":"2025-10-06T04:00:00Z","v":273468,"vw":1.521883},{"c":1.48,"h":1.54,"l":1.4259,"n":1835,"o":1.54,"t":"2025-10-07T04:00:00Z","v":437040,"vw":1.47745},{"c":1.5,"h":1.53,"l":1.43,"n":1721,"o":1.48,"t":"2025-10-08T04:00:00Z","v":285842,"vw":1.490716},{"c":1.49,"h":1.52,"l":1.47,"n":1074,"o":1.52,"t":"2025-10-09T04:00:00Z","v":184672,"vw":1.495966},{"c":1.49,"h":1.51,"l":1.4425,"n":1921,"o":1.48,"t":"2025-10-10T04:00:00Z","v":425279,"vw":1.484044},{"c":1.51,"h":1.54,"l":1.48,"n":1978,"o":1.51,"t":"2025-10-13T04:00:00Z","v":179270,"vw":1.516223},{"c":1.64,"h":1.71,"l":1.49,"n":2496,"o":1.52,"t":"2025-10-14T04:00:00Z","v":577791,"vw":1.635071},{"c":1.58,"h":1.7,"l":1.545,"n":1966,"o":1.66,"t":"2025-10-15T04:00:00Z","v":311001,"vw":1.599046},{"c":1.54,"h":1.64,"l":1.53,"n":1742,"o":1.59,"t":"2025-10-16T04:00:00Z","v":222418,"vw":1.575565},{"c":1.5,"h":1.55,"l":1.4601,"n":1510,"o":1.52,"t":"2025-10-17T04:00:00Z","v":203539,"vw":1.503422},{"c":1.54,"h":1.57,"l":1.5,"n":2454,"o":1.51,"t":"2025-10-20T04:00:00Z","v":212637,"vw":1.539603},{"c":1.6,"h":1.63,"l":1.53,"n":1347,"o":1.53,"t":"2025-10-21T04:00:00Z","v":279170,"vw":1.59834},{"c":1.61,"h":1.65,"l":1.5672,"n":2236,"o":1.61,"t":"2025-10-22T04:00:00Z","v":315577,"vw":1.604564},{"c":1.6,"h":1.67,"l":1.59,"n":2148,"o":1.62,"t":"2025-10-23T04:00:00Z","v":160041,"vw":1.630837},{"c":1.61,"h":1.65,"l":1.6,"n":1736,"o":1.63,"t":"2025-10-24T04:00:00Z","v":142647,"vw":1.62115},{"c":1.59,"h":1.61,"l":1.55,"n":1691,"o":1.61,"t":"2025-10-27T04:00:00Z","v":205843,"vw":1.586154},{"c":1.66,"h":1.6856,"l":1.58,"n":2037,"o":1.58,"t":"2025-10-28T04:00:00Z","v":206550,"vw":1.650439},{"c":1.53,"h":1.66,"l":1.51,"n":1113,"o":1.66,"t":"2025-10-29T04:00:00Z","v":190965,"vw":1.553673},{"c":1.53,"h":1.58,"l":1.5,"n":1131,"o":1.52,"t":"2025-10-30T04:00:00Z","v":137335,"vw":1.540404},{"c":1.55,"h":1.57,"l":1.53,"n":943,"o":1.53,"t":"2025-10-31T04:00:00Z","v":101514,"vw":1.548236},{"c":1.52,"h":1.6,"l":1.5,"n":1788,"o":1.56,"t":"2025-11-03T05:00:00Z","v":151337,"vw":1.530176},{"c":1.5,"h":1.57,"l":1.5,"n":1352,"o":1.5,"t":"2025-11-04T05:00:00Z","v":105206,"vw":1.507918},{"c":1.55,"h":1.56,"l":1.5,"n":1397,"o":1.51,"t":"2025-11-05T05:00:00Z","v":122955,"vw":1.540305},{"c":1.45,"h":1.53,"l":1.44,"n":2562,"o":1.53,"t":"2025-11-06T05:00:00Z","v":179059,"vw":1.466948},{"c":1.47,"h":1.49,"l":1.4,"n":1553,"o":1.45,"t":"2025-11-07T05:00:00Z","v":133482,"vw":1.461201},{"c":1.47,"h":1.51,"l":1.46,"n":6134,"o":1.5,"t":"2025-11-10T05:00:00Z","v":1338821,"vw":1.484754},{"c":1.84,"h":2.01,"l":1.71,"n":173863,"o":1.75,"t":"2025-11-11T05:00:00Z","v":28332656,"vw":1.894754},{"c":1.74,"h":1.81,"l":1.7,"n":16444,"o":1.8,"t":"2025-11-12T05:00:00Z","v":2251328,"vw":1.748713},{"c":1.79,"h":1.88,"l":1.71,"n":11935,"o":1.71,"t":"2025-11-13T05:00:00Z","v":1583996,"vw":1.788124},{"c":1.67,"h":1.785,"l":1.65,"n":5162,"o":1.71,"t":"2025-11-14T05:00:00Z","v":587175,"vw":1.712564},{"c":1.56,"h":1.64,"l":1.52,"n":4482,"o":1.63,"t":"2025-11-17T05:00:00Z","v":541800,"vw":1.582887},{"c":1.58,"h":1.63,"l":1.46,"n":5271,"o":1.46,"t":"2025-11-18T05:00:00Z","v":422489,"vw":1.583447},{"c":1.47,"h":1.6,"l":1.46,"n":3076,"o":1.55,"t":"2025-11-19T05:00:00Z","v":504800,"vw":1.509689},{"c":1.46,"h":1.56,"l":1.46,"n":3590,"o":1.47,"t":"2025-11-20T05:00:00Z","v":400652,"vw":1.496465},{"c":1.58,"h":1.58,"l":1.44,"n":4373,"o":1.46,"t":"2025-11-21T05:00:00Z","v":557938,"vw":1.534006},{"c":1.46,"h":1.618,"l":1.46,"n":2165,"o":1.57,"t":"2025-11-24T05:00:00Z","v":272322,"vw":1.491878},{"c":1.46,"h":1.48,"l":1.43,"n":2359,"o":1.46,"t":"2025-11-25T05:00:00Z","v":247203,"vw":1.455642},{"c":1.43,"h":1.47,"l":1.395,"n":2587,"o":1.44,"t":"2025-11-26T05:00:00Z","v":386818,"vw":1.419326},{"c":1.47,"h":1.48,"l":1.41,"n":2102,"o":1.42,"t":"2025-11-28T05:00:00Z","v":204063,"vw":1.461172},{"c":1.47,"h":1.505,"l":1.44,"n":2318,"o":1.47,"t":"2025-12-01T05:00:00Z","v":331064,"vw":1.474611},{"c":1.47,"h":1.49,"l":1.45,"n":2110,"o":1.49,"t":"2025-12-02T05:00:00Z","v":204554,"vw":1.469802},{"c":1.59,"h":1.595,"l":1.45,"n":2464,"o":1.47,"t":"2025-12-03T05:00:00Z","v":396115,"vw":1.543155},{"c":1.6,"h":1.662,"l":1.54,"n":4636,"o":1.57,"t":"2025-12-04T05:00:00Z","v":541802,"vw":1.598767},{"c":1.64,"h":1.65,"l":1.585,"n":2175,"o":1.62,"t":"2025-12-05T05:00:00Z","v":260462,"vw":1.613965},{"c":1.57,"h":1.64,"l":1.54,"n":2400,"o":1.64,"t":"2025-12-08T05:00:00Z","v":276314,"vw":1.572183},{"c":1.65,"h":1.68,"l":1.545,"n":2396,"o":1.55,"t":"2025-12-09T05:00:00Z","v":361057,"vw":1.641192},{"c":1.79,"h":1.8,"l":1.63,"n":4427,"o":1.63,"t":"2025-12-10T05:00:00Z","v":701765,"vw":1.74584},{"c":1.68,"h":1.765,"l":1.67,"n":4552,"o":1.76,"t":"2025-12-11T05:00:00Z","v":478679,"vw":1.70202},{"c":1.61,"h":1.68,"l":1.6,"n":2204,"o":1.67,"t":"2025-12-12T05:00:00Z","v":311484,"vw":1.632358},{"c":1.68,"h":1.69,"l":1.59,"n":2378,"o":1.61,"t":"2025-12-15T05:00:00Z","v":304535,"vw":1.644724},{"c":1.62,"h":1.6799,"l":1.595,"n":2557,"o":1.64,"t":"2025-12-16T05:00:00Z","v":346326,"vw":1.630292},{"c":1.64,"h":1.675,"l":1.6,"n":1810,"o":1.61,"t":"2025-12-17T05:00:00Z","v":218739,"vw":1.646066},{"c":1.7,"h":1.71,"l":1.6507,"n":1602,"o":1.68,"t":"2025-12-18T05:00:00Z","v":213783,"vw":1.693935},{"c":1.68,"h":1.7,"l":1.64,"n":1547,"o":1.7,"t":"2025-12-19T05:00:00Z","v":602575,"vw":1.674818},{"c":1.69,"h":1.72,"l":1.66,"n":1844,"o":1.66,"t":"2025-12-22T05:00:00Z","v":319695,"vw":1.6978},{"c":1.73,"h":1.73,"l":1.67,"n":1879,"o":1.67,"t":"2025-12-23T05:00:00Z","v":290811,"vw":1.702359},{"c":1.7,"h":1.725,"l":1.69,"n":1085,"o":1.72,"t":"2025-12-24T05:00:00Z","v":139558,"vw":1.708333},{"c":1.66,"h":1.69,"l":1.65,"n":672,"o":1.69,"t":"2025-12-26T05:00:00Z","v":59703,"vw":1.6606},{"c":1.66,"h":1.675,"l":1.625,"n":1126,"o":1.64,"t":"2025-12-29T05:00:00Z","v":140048,"vw":1.660971},{"c":1.69,"h":1.73,"l":1.64,"n":3066,"o":1.66,"t":"2025-12-30T05:00:00Z","v":627686,"vw":1.692927},{"c":1.64,"h":1.68,"l":1.62,"n":1265,"o":1.68,"t":"2025-12-31T05:00:00Z","v":209318,"vw":1.642581},{"c":1.56,"h":1.65,"l":1.55,"n":1745,"o":1.65,"t":"2026-01-02T05:00:00Z","v":244688,"vw":1.571571},{"c":1.56,"h":1.605,"l":1.545,"n":1724,"o":1.56,"t":"2026-01-05T05:00:00Z","v":196238,"vw":1.570176},{"c":1.53,"h":1.555,"l":1.515,"n":1421,"o":1.55,"t":"2026-01-06T05:00:00Z","v":152493,"vw":1.526729},{"c":1.55,"h":1.584,"l":1.49,"n":2342,"o":1.52,"t":"2026-01-07T05:00:00Z","v":211732,"vw":1.539418},{"c":1.58,"h":1.59,"l":1.53,"n":2043,"o":1.53,"t":"2026-01-08T05:00:00Z","v":222340,"vw":1.57362},{"c":1.59,"h":1.665,"l":1.56,"n":2991,"o":1.58,"t":"2026-01-09T05:00:00Z","v":387200,"vw":1.607865},{"c":1.57,"h":1.595,"l":1.55,"n":1281,"o":1.57,"t":"2026-01-12T05:00:00Z","v":155017,"vw":1.569812},{"c":1.52,"h":1.563,"l":1.49,"n":1498,"o":1.56,"t":"2026-01-13T05:00:00Z","v":214438,"vw":1.514042},{"c":1.51,"h":1.52,"l":1.48,"n":1229,"o":1.52,"t":"2026-01-14T05:00:00Z","v":109203,"vw":1.501469},{"c":1.47,"h":1.515,"l":1.465,"n":2004,"o":1.5,"t":"2026-01-15T05:00:00Z","v":245330,"vw":1.487725},{"c":1.55,"h":1.6,"l":1.45,"n":2846,"o":1.48,"t":"2026-01-16T05:00:00Z","v":549026,"vw":1.549143},{"c":1.47,"h":1.525,"l":1.455,"n":2108,"o":1.5,"t":"2026-01-20T05:00:00Z","v":325556,"vw":1.481942},{"c":1.5,"h":1.5,"l":1.43,"n":1599,"o":1.47,"t":"2026-01-21T05:00:00Z","v":273283,"vw":1.474648},{"c":1.58,"h":1.59,"l":1.5,"n":2418,"o":1.5,"t":"2026-01-22T05:00:00Z","v":375553,"vw":1.547823},{"c":1.6,"h":1.61,"l":1.53,"n":2347,"o":1.57,"t":"2026-01-23T05:00:00Z","v":318499,"vw":1.583963},{"c":1.51,"h":1.59,"l":1.5,"n":3018,"o":1.58,"t":"2026-01-26T05:00:00Z","v":264375,"vw":1.536405},{"c":1.56,"h":1.57,"l":1.5,"n":3344,"o":1.5,"t":"2026-01-27T05:00:00Z","v":473203,"vw":1.534308},{"c":1.59,"h":1.635,"l":1.5599,"n":4788,"o":1.56,"t":"2026-01-28T05:00:00Z","v":489984,"vw":1.600131},{"c":1.57,"h":1.61,"l":1.505,"n":3881,"o":1.6,"t":"2026-01-29T05:00:00Z","v":365984,"vw":1.560744},{"c":1.63,"h":1.655,"l":1.55,"n":4663,"o":1.56,"t":"2026-01-30T05:00:00Z","v":462359,"vw":1.613815},{"c":1.59,"h":1.65,"l":1.59,"n":2828,"o":1.62,"t":"2026-02-02T05:00:00Z","v":284283,"vw":1.614403},{"c":1.5,"h":1.59,"l":1.48,"n":4609,"o":1.58,"t":"2026-02-03T05:00:00Z","v":399608,"vw":1.515104},{"c":1.44,"h":1.5,"l":1.42,"n":5019,"o":1.48,"t":"2026-02-04T05:00:00Z","v":651004,"vw":1.447545},{"c":1.35,"h":1.45,"l":1.345,"n":3229,"o":1.41,"t":"2026-02-05T05:00:00Z","v":440633,"vw":1.389089},{"c":1.39,"h":1.41,"l":1.355,"n":2940,"o":1.36,"t":"2026-02-06T05:00:00Z","v":214381,"vw":1.388976},{"c":1.43,"h":1.465,"l":1.375,"n":1936,"o":1.4,"t":"2026-02-09T05:00:00Z","v":324691,"vw":1.433228},{"c":1.46,"h":1.52,"l":1.4104,"n":2268,"o":1.43,"t":"2026-02-10T05:00:00Z","v":302981,"vw":1.487692},{"c":1.46,"h":1.48,"l":1.385,"n":2397,"o":1.48,"t":"2026-02-11T05:00:00Z","v":327859,"vw":1.435572},{"c":1.42,"h":1.475,"l":1.4,"n":3142,"o":1.46,"t":"2026-02-12T05:00:00Z","v":429600,"vw":1.430734},{"c":1.46,"h":1.5,"l":1.42,"n":1398,"o":1.42,"t":"2026-02-13T05:00:00Z","v":167458,"vw":1.470034},{"c":1.43,"h":1.47,"l":1.4,"n":1485,"o":1.47,"t":"2026-02-17T05:00:00Z","v":172642,"vw":1.431221},{"c":1.39,"h":1.47,"l":1.39,"n":1835,"o":1.42,"t":"2026-02-18T05:00:00Z","v":213785,"vw":1.426293},{"c":1.4,"h":1.44,"l":1.37,"n":2463,"o":1.37,"t":"2026-02-19T05:00:00Z","v":304953,"vw":1.408169},{"c":1.34,"h":1.43,"l":1.34,"n":1527,"o":1.39,"t":"2026-02-20T05:00:00Z","v":155452,"vw":1.370178},{"c":1.23,"h":1.34,"l":1.23,"n":2889,"o":1.34,"t":"2026-02-23T05:00:00Z","v":365552,"vw":1.271616},{"c":1.23,"h":1.27,"l":1.215,"n":2216,"o":1.22,"t":"2026-02-24T05:00:00Z","v":162308,"vw":1.236814},{"c":1.31,"h":1.35,"l":1.21,"n":3196,"o":1.25,"t":"2026-02-25T05:00:00Z","v":399159,"vw":1.293963},{"c":1.35,"h":1.36,"l":1.27,"n":2470,"o":1.3,"t":"2026-02-26T05:00:00Z","v":247610,"vw":1.314882},{"c":1.39,"h":1.39,"l":1.315,"n":3217,"o":1.34,"t":"2026-02-27T05:00:00Z","v":497161,"vw":1.372057},{"c":1.41,"h":1.455,"l":1.3398,"n":2787,"o":1.34,"t":"2026-03-02T05:00:00Z","v":360524,"vw":1.416263},{"c":1.44,"h":1.51,"l":1.36,"n":4029,"o":1.36,"t":"2026-03-03T05:00:00Z","v":503992,"vw":1.459345},{"c":1.53,"h":1.55,"l":1.445,"n":3888,"o":1.46,"t":"2026-03-04T05:00:00Z","v":398022,"vw":1.525372},{"c":1.51,"h":1.555,"l":1.5,"n":2547,"o":1.51,"t":"2026-03-05T05:00:00Z","v":294625,"vw":1.5167},{"c":1.52,"h":1.53,"l":1.46,"n":3259,"o":1.5,"t":"2026-03-06T05:00:00Z","v":298393,"vw":1.497857},{"c":1.48,"h":1.51,"l":1.44,"n":4087,"o":1.51,"t":"2026-03-09T04:00:00Z","v":378932,"vw":1.48258},{"c":1.43,"h":1.47,"l":1.39,"n":1548,"o":1.45,"t":"2026-03-10T04:00:00Z","v":174629,"vw":1.43211},{"c":1.4,"h":1.44,"l":1.38,"n":2015,"o":1.41,"t":"2026-03-11T04:00:00Z","v":141962,"vw":1.39516},{"c":1.35,"h":1.405,"l":1.35,"n":1502,"o":1.37,"t":"2026-03-12T04:00:00Z","v":125662,"vw":1.366363},{"c":1.35,"h":1.375,"l":1.325,"n":2835,"o":1.36,"t":"2026-03-13T04:00:00Z","v":155319,"vw":1.344036},{"c":1.39,"h":1.41,"l":1.36,"n":57653,"o":1.37,"t":"2026-03-16T04:00:00Z","v":12494387,"vw":1.386903},{"c":1.26,"h":1.39,"l":1.16,"n":12502,"o":1.39,"t":"2026-03-17T04:00:00Z","v":3176286,"vw":1.269788},{"c":1.18,"h":1.24,"l":1.1601,"n":5181,"o":1.24,"t":"2026-03-18T04:00:00Z","v":1081340,"vw":1.195729},{"c":1.09,"h":1.175,"l":1.09,"n":4570,"o":1.15,"t":"2026-03-19T04:00:00Z","v":741016,"vw":1.119673},{"c":1.23,"h":1.23,"l":1.06,"n":9687,"o":1.07,"t":"2026-03-20T04:00:00Z","v":2872796,"vw":1.187166},{"c":1.22,"h":1.275,"l":1.195,"n":6030,"o":1.23,"t":"2026-03-23T04:00:00Z","v":818591,"vw":1.224247},{"c":1.17,"h":1.3,"l":1.17,"n":4726,"o":1.21,"t":"2026-03-24T04:00:00Z","v":775339,"vw":1.227986},{"c":1.27,"h":1.275,"l":1.15,"n":4432,"o":1.2,"t":"2026-03-25T04:00:00Z","v":789716,"vw":1.226472},{"c":1.34,"h":1.38,"l":1.27,"n":4376,"o":1.29,"t":"2026-03-26T04:00:00Z","v":850375,"vw":1.343487},{"c":1.25,"h":1.32,"l":1.22,"n":3665,"o":1.32,"t":"2026-03-27T04:00:00Z","v":430702,"vw":1.248331},{"c":1.21,"h":1.2795,"l":1.19,"n":3127,"o":1.25,"t":"2026-03-30T04:00:00Z","v":336489,"vw":1.215083},{"c":1.22,"h":1.24,"l":1.175,"n":3187,"o":1.22,"t":"2026-03-31T04:00:00Z","v":373634,"vw":1.215977},{"c":1.17,"h":1.235,"l":1.17,"n":2570,"o":1.2,"t":"2026-04-01T04:00:00Z","v":286936,"vw":1.196843},{"c":1.15,"h":1.18,"l":1.125,"n":2120,"o":1.15,"t":"2026-04-02T04:00:00Z","v":248229,"vw":1.149813},{"c":1.11,"h":1.155,"l":1.11,"n":2215,"o":1.14,"t":"2026-04-06T04:00:00Z","v":277539,"vw":1.129073},{"c":1.11,"h":1.15,"l":1.095,"n":3322,"o":1.13,"t":"2026-04-07T04:00:00Z","v":412846,"vw":1.115996},{"c":1.12,"h":1.19,"l":1.115,"n":3326,"o":1.17,"t":"2026-04-08T04:00:00Z","v":258875,"vw":1.136829},{"c":1.09,"h":1.13,"l":1.055,"n":2025,"o":1.11,"t":"2026-04-09T04:00:00Z","v":255100,"vw":1.081596},{"c":1.08,"h":1.08,"l":1.06,"n":1596,"o":1.08,"t":"2026-04-10T04:00:00Z","v":172244,"vw":1.071073},{"c":1.09,"h":1.11,"l":1.07,"n":2334,"o":1.07,"t":"2026-04-13T04:00:00Z","v":254590,"vw":1.090407},{"c":1.09,"h":1.13,"l":1.075,"n":2093,"o":1.08,"t":"2026-04-14T04:00:00Z","v":288844,"vw":1.093382},{"c":1.14,"h":1.15,"l":1.07,"n":3471,"o":1.07,"t":"2026-04-15T04:00:00Z","v":514892,"vw":1.124469},{"c":1.13,"h":1.17,"l":1.11,"n":1972,"o":1.15,"t":"2026-04-16T04:00:00Z","v":229210,"vw":1.129693},{"c":1.17,"h":1.18,"l":1.13,"n":3228,"o":1.15,"t":"2026-04-17T04:00:00Z","v":409019,"vw":1.166851},{"c":1.25,"h":1.31,"l":1.168,"n":4862,"o":1.17,"t":"2026-04-20T04:00:00Z","v":743848,"vw":1.271425},{"c":1.26,"h":1.34,"l":1.24,"n":2791,"o":1.25,"t":"2026-04-21T04:00:00Z","v":531926,"vw":1.293467},{"c":1.28,"h":1.29,"l":1.24,"n":1728,"o":1.26,"t":"2026-04-22T04:00:00Z","v":258595,"vw":1.267563},{"c":1.25,"h":1.26,"l":1.2,"n":2311,"o":1.26,"t":"2026-04-23T04:00:00Z","v":311757,"vw":1.230234},{"c":1.28,"h":1.29,"l":1.22,"n":2225,"o":1.23,"t":"2026-04-24T04:00:00Z","v":260137,"vw":1.261114},{"c":1.46,"h":1.55,"l":1.4,"n":8898,"o":1.4,"t":"2026-04-27T04:00:00Z","v":1806194,"vw":1.482713},{"c":1.48,"h":1.52,"l":1.415,"n":4648,"o":1.52,"t":"2026-04-28T04:00:00Z","v":750198,"vw":1.465742},{"c":1.42,"h":1.48,"l":1.42,"n":3012,"o":1.46,"t":"2026-04-29T04:00:00Z","v":372887,"vw":1.441488},{"c":1.37,"h":1.455,"l":1.37,"n":2369,"o":1.42,"t":"2026-04-30T04:00:00Z","v":435300,"vw":1.383866},{"c":1.46,"h":1.47,"l":1.4,"n":2189,"o":1.4,"t":"2026-05-01T04:00:00Z","v":329670,"vw":1.44689},{"c":1.42,"h":1.5185,"l":1.415,"n":3166,"o":1.48,"t":"2026-05-04T04:00:00Z","v":403033,"vw":1.47384},{"c":1.48,"h":1.485,"l":1.4199,"n":2181,"o":1.46,"t":"2026-05-05T04:00:00Z","v":319729,"vw":1.45652},{"c":1.4,"h":1.5,"l":1.4,"n":2412,"o":1.5,"t":"2026-05-06T04:00:00Z","v":282505,"vw":1.416108},{"c":1.4,"h":1.44,"l":1.4,"n":1746,"o":1.41,"t":"2026-05-07T04:00:00Z","v":278327,"vw":1.417659},{"c":1.38,"h":1.42,"l":1.345,"n":2376,"o":1.4,"t":"2026-05-08T04:00:00Z","v":422636,"vw":1.384595},{"c":1.36,"h":1.43,"l":1.3,"n":3068,"o":1.4,"t":"2026-05-11T04:00:00Z","v":748197,"vw":1.337329},{"c":1.45,"h":1.51,"l":1.365,"n":5786,"o":1.37,"t":"2026-05-12T04:00:00Z","v":1075944,"vw":1.451256},{"c":1.45,"h":1.545,"l":1.435,"n":5644,"o":1.45,"t":"2026-05-13T04:00:00Z","v":922931,"vw":1.500548},{"c":1.51,"h":1.515,"l":1.402,"n":3520,"o":1.44,"t":"2026-05-14T04:00:00Z","v":546872,"vw":1.468649},{"c":1.46,"h":1.51,"l":1.455,"n":2555,"o":1.49,"t":"2026-05-15T04:00:00Z","v":294639,"vw":1.485006},{"c":1.5,"h":1.54,"l":1.4699,"n":2456,"o":1.47,"t":"2026-05-18T04:00:00Z","v":411363,"vw":1.499784},{"c":1.51,"h":1.545,"l":1.48,"n":3366,"o":1.49,"t":"2026-05-19T04:00:00Z","v":346485,"vw":1.514093},{"c":1.53,"h":1.535,"l":1.455,"n":2617,"o":1.5,"t":"2026-05-20T04:00:00Z","v":356062,"vw":1.516068},{"c":1.5,"h":1.51,"l":1.485,"n":2699,"o":1.5,"t":"2026-05-21T04:00:00Z","v":436697,"vw":1.4955},{"c":1.45,"h":1.53,"l":1.4301,"n":2375,"o":1.52,"t":"2026-05-22T04:00:00Z","v":296809,"vw":1.472874},{"c":1.5,"h":1.5,"l":1.43,"n":2740,"o":1.45,"t":"2026-05-26T04:00:00Z","v":314713,"vw":1.483485},{"c":1.5,"h":1.505,"l":1.475,"n":2503,"o":1.5,"t":"2026-05-27T04:00:00Z","v":304515,"vw":1.493443},{"c":1.52,"h":1.55,"l":1.48,"n":3452,"o":1.49,"t":"2026-05-28T04:00:00Z","v":547117,"vw":1.512075},{"c":1.53,"h":1.555,"l":1.52,"n":2667,"o":1.52,"t":"2026-05-29T04:00:00Z","v":483013,"vw":1.541641},{"c":1.58,"h":1.6,"l":1.51,"n":3618,"o":1.54,"t":"2026-06-01T04:00:00Z","v":582521,"vw":1.571949},{"c":1.52,"h":1.56,"l":1.5,"n":3575,"o":1.54,"t":"2026-06-02T04:00:00Z","v":366380,"vw":1.524847},{"c":1.42,"h":1.51,"l":1.41,"n":2665,"o":1.5,"t":"2026-06-03T04:00:00Z","v":286123,"vw":1.437096},{"c":1.45,"h":1.47,"l":1.415,"n":3500,"o":1.43,"t":"2026-06-04T04:00:00Z","v":371783,"vw":1.437064},{"c":1.39,"h":1.455,"l":1.38,"n":1984,"o":1.45,"t":"2026-06-05T04:00:00Z","v":240434,"vw":1.403179},{"c":1.42,"h":1.43,"l":1.38,"n":2307,"o":1.38,"t":"2026-06-08T04:00:00Z","v":291098,"vw":1.404024},{"c":1.4,"h":1.435,"l":1.375,"n":2303,"o":1.42,"t":"2026-06-09T04:00:00Z","v":304858,"vw":1.400343},{"c":1.42,"h":1.43,"l":1.37,"n":2417,"o":1.38,"t":"2026-06-10T04:00:00Z","v":270657,"vw":1.413062},{"c":1.42,"h":1.43,"l":1.395,"n":1810,"o":1.43,"t":"2026-06-11T04:00:00Z","v":145409,"vw":1.415742},{"c":1.4,"h":1.43,"l":1.37,"n":4854,"o":1.41,"t":"2026-06-12T04:00:00Z","v":650839,"vw":1.397951},{"c":1.48,"h":1.5194,"l":1.4,"n":3113,"o":1.4,"t":"2026-06-15T04:00:00Z","v":482094,"vw":1.483644},{"c":1.45,"h":1.51,"l":1.45,"n":2586,"o":1.5,"t":"2026-06-16T04:00:00Z","v":357883,"vw":1.478459},{"c":1.41,"h":1.48,"l":1.375,"n":3652,"o":1.45,"t":"2026-06-17T04:00:00Z","v":249570,"vw":1.412583},{"c":1.4,"h":1.42,"l":1.38,"n":2329,"o":1.4,"t":"2026-06-18T04:00:00Z","v":474167,"vw":1.401572},{"c":1.33,"h":1.4,"l":1.31,"n":1328,"o":1.39,"t":"2026-06-22T04:00:00Z","v":264283,"vw":1.345856},{"c":1.35,"h":1.355,"l":1.315,"n":2715,"o":1.33,"t":"2026-06-23T04:00:00Z","v":238781,"vw":1.343086},{"c":1.35,"h":1.365,"l":1.315,"n":2515,"o":1.34,"t":"2026-06-24T04:00:00Z","v":385384,"vw":1.344249},{"c":1.28,"h":1.36,"l":1.27,"n":2449,"o":1.32,"t":"2026-06-25T04:00:00Z","v":351719,"vw":1.307092},{"c":1.29,"h":1.325,"l":1.275,"n":2867,"o":1.28,"t":"2026-06-26T04:00:00Z","v":1940269,"vw":1.290456},{"c":1.26,"h":1.35,"l":1.25,"n":2509,"o":1.31,"t":"2026-06-29T04:00:00Z","v":377170,"vw":1.283902},{"c":1.3,"h":1.3,"l":1.235,"n":2319,"o":1.26,"t":"2026-06-30T04:00:00Z","v":419750,"vw":1.290049},{"c":1.3,"h":1.31,"l":1.29,"n":3186,"o":1.31,"t":"2026-07-01T04:00:00Z","v":238317,"vw":1.297379},{"c":1.26,"h":1.3,"l":1.24,"n":2705,"o":1.28,"t":"2026-07-02T04:00:00Z","v":369424,"vw":1.26886},{"c":1.3,"h":1.3,"l":1.25,"n":1476,"o":1.25,"t":"2026-07-06T04:00:00Z","v":174916,"vw":1.288492},{"c":1.29,"h":1.31,"l":1.275,"n":1557,"o":1.3,"t":"2026-07-07T04:00:00Z","v":128795,"vw":1.291971},{"c":1.25,"h":1.275,"l":1.24,"n":1909,"o":1.27,"t":"2026-07-08T04:00:00Z","v":225370,"vw":1.251242},{"c":1.27,"h":1.27,"l":1.23,"n":1517,"o":1.25,"t":"2026-07-09T04:00:00Z","v":87435,"vw":1.26121},{"c":1.28,"h":1.29,"l":1.255,"n":2282,"o":1.27,"t":"2026-07-10T04:00:00Z","v":166815,"vw":1.274877},{"c":1.29,"h":1.305,"l":1.27,"n":2593,"o":1.28,"t":"2026-07-13T04:00:00Z","v":204093,"vw":1.296082},{"c":1.27,"h":1.3,"l":1.26,"n":3619,"o":1.28,"t":"2026-07-14T04:00:00Z","v":177926,"vw":1.281768},{"c":1.29,"h":1.3,"l":1.26,"n":1930,"o":1.26,"t":"2026-07-15T04:00:00Z","v":150903,"vw":1.29095},{"c":1.3,"h":1.31,"l":1.285,"n":1830,"o":1.3,"t":"2026-07-16T04:00:00Z","v":302571,"vw":1.296605},{"c":1.39,"h":1.39,"l":1.28,"n":3342,"o":1.28,"t":"2026-07-17T04:00:00Z","v":432373,"vw":1.352272},{"c":1.385,"h":1.43,"l":1.35,"n":2713,"o":1.38,"t":"2026-07-20T04:00:00Z","v":226635,"vw":1.384953},{"c":1.43,"h":1.44,"l":1.355,"n":2202,"o":1.38,"t":"2026-07-21T04:00:00Z","v":303108,"vw":1.393649},{"c":1.46,"h":1.47,"l":1.3774,"n":4136,"o":1.41,"t":"2026-07-22T04:00:00Z","v":536968,"vw":1.436321},{"c":1.37,"h":1.455,"l":1.32,"n":5911,"o":1.42,"t":"2026-07-23T04:00:00Z","v":871704,"vw":1.421285},{"c":1.4,"h":1.4325,"l":1.335,"n":2359,"o":1.335,"t":"2026-07-24T04:00:00Z","v":290781,"vw":1.401325},{"c":1.46,"h":1.5,"l":1.41,"n":2388,"o":1.41,"t":"2026-07-27T04:00:00Z","v":297537,"vw":1.46803},{"c":1.44,"h":1.48,"l":1.43,"n":2025,"o":1.46,"t":"2026-07-28T04:00:00Z","v":259626,"vw":1.45006},{"c":1.39,"h":1.45,"l":1.375,"n":1979,"o":1.45,"t":"2026-07-29T04:00:00Z","v":175891,"vw":1.400838},{"c":1.37,"h":1.4,"l":1.32,"n":1366,"o":1.4,"t":"2026-07-30T04:00:00Z","v":262093,"vw":1.355132},{"c":1.37,"h":1.375,"l":1.33,"n":1995,"o":1.37,"t":"2026-07-31T04:00:00Z","v":146766,"vw":1.356877},{"c":1.38,"h":1.43,"l":1.375,"n":2572,"o":1.4,"t":"2026-08-03T04:00:00Z","v":179914,"vw":1.39292},{"c":1.4,"h":1.45,"l":1.39,"n":2399,"o":1.39,"t":"2026-08-04T04:00:00Z","v":261786,"vw":1.42101},{"c":1.89,"h":2.05,"l":1.43,"n":73677,"o":1.45,"t":"2026-08-05T04:00:00Z","v":13851943,"vw":1.906507},{"c":1.72,"h":1.99,"l":1.7,"n":16682,"o":1.91,"t":"2026-08-06T04:00:00Z","v":2360714,"vw":1.801487},{"c":1.75,"h":1.79,"l":1.642,"n":7835,"o":1.71,"t":"2026-08-07T04:00:00Z","v":718967,"vw":1.713089},{"c":1.64,"h":1.75,"l":1.62,"n":6581,"o":1.72,"t":"2026-08-10T04:00:00Z","v":846673,"vw":1.662024},{"c":1.63,"h":1.665,"l":1.58,"n":4108,"o":1.61,"t":"2026-08-11T04:00:00Z","v":431758,"vw":1.629384},{"c":1.58,"h":1.64,"l":1.57,"n":4402,"o":1.63,"t":"2026-08-12T04:00:00Z","v":446458,"vw":1.591036},{"c":1.59,"h":1.63,"l":1.585,"n":3265,"o":1.6,"t":"2026-08-13T04:00:00Z","v":303723,"vw":1.600484},{"c":1.63,"h":1.64,"l":1.56,"n":3692,"o":1.59,"t":"2026-08-14T04:00:00Z","v":395772,"vw":1.609434},{"c":1.64,"h":1.69,"l":1.625,"n":3745,"o":1.64,"t":"2026-08-17T04:00:00Z","v":335532,"vw":1.646813},{"c":1.67,"h":1.675,"l":1.625,"n":2449,"o":1.64,"t":"2026-08-18T04:00:00Z","v":201635,"vw":1.659108},{"c":1.67,"h":1.69,"l":1.635,"n":3234,"o":1.68,"t":"2026-08-19T04:00:00Z","v":268572,"vw":1.664401},{"c":1.66,"h":1.71,"l":1.65,"n":3225,"o":1.69,"t":"2026-08-20T04:00:00Z","v":270635,"vw":1.673857},{"c":1.61,"h":1.69,"l":1.58,"n":2546,"o":1.69,"t":"2026-08-21T04:00:00Z","v":222420,"vw":1.615477},{"c":1.63,"h":1.66,"l":1.585,"n":2487,"o":1.61,"t":"2026-08-24T04:00:00Z","v":244968,"vw":1.629127},{"c":1.53,"h":1.63,"l":1.51,"n":4320,"o":1.63,"t":"2026-08-25T04:00:00Z","v":532995,"vw":1.555923},{"c":1.54,"h":1.59,"l":1.4838,"n":2839,"o":1.57,"t":"2026-08-26T04:00:00Z","v":252182,"vw":1.529377},{"c":1.6,"h":1.61,"l":1.54,"n":2092,"o":1.55,"t":"2026-08-27T04:00:00Z","v":225721,"vw":1.585365},{"c":1.6,"h":1.61,"l":1.57,"n":2329,"o":1.58,"t":"2026-08-28T04:00:00Z","v":177938,"vw":1.594103},{"c":1.58,"h":1.6,"l":1.55,"n":2167,"o":1.58,"t":"2026-08-31T04:00:00Z","v":187436,"vw":1.581476},{"c":1.54,"h":1.568,"l":1.525,"n":1243,"o":1.56,"t":"2026-09-01T04:00:00Z","v":133184,"vw":1.542688},{"c":1.52,"h":1.54,"l":1.5,"n":2695,"o":1.54,"t":"2026-09-02T04:00:00Z","v":254979,"vw":1.517636},{"c":1.53,"h":1.55,"l":1.52,"n":2642,"o":1.52,"t":"2026-09-03T04:00:00Z","v":243978,"vw":1.5324},{"c":1.51,"h":1.5804,"l":1.485,"n":2539,"o":1.53,"t":"2026-09-04T04:00:00Z","v":210372,"vw":1.509543},{"c":1.48,"h":1.51,"l":1.47,"n":2624,"o":1.49,"t":"2026-09-08T04:00:00Z","v":261031,"vw":1.488532},{"c":1.46,"h":1.51,"l":1.46,"n":2090,"o":1.5,"t":"2026-09-09T04:00:00Z","v":194417,"vw":1.475716},{"c":1.43,"h":1.47,"l":1.4103,"n":1769,"o":1.42,"t":"2026-09-10T04:00:00Z","v":142462,"vw":1.438352},{"c":1.41,"h":1.48,"l":1.4,"n":1675,"o":1.44,"t":"2026-09-11T04:00:00Z","v":190322,"vw":1.422563},{"c":1.42,"h":1.465,"l":1.3998,"n":1940,"o":1.4,"t":"2026-09-14T04:00:00Z","v":185456,"vw":1.425143},{"c":1.41,"h":1.42,"l":1.38,"n":3441,"o":1.41,"t":"2026-09-15T04:00:00Z","v":320870,"vw":1.398582},{"c":1.415,"h":1.435,"l":1.4,"n":2433,"o":1.41,"t":"2026-09-16T04:00:00Z","v":203111,"vw":1.418397},{"c":1.42,"h":1.44,"l":1.4,"n":2379,"o":1.43,"t":"2026-09-17T04:00:00Z","v":151523,"vw":1.417764},{"c":1.34,"h":1.41,"l":1.34,"n":1471,"o":1.41,"t":"2026-09-18T04:00:00Z","v":574482,"vw":1.357703},{"c":1.35,"h":1.3792,"l":1.35,"n":2087,"o":1.36,"t":"2026-09-21T04:00:00Z","v":175593,"vw":1.358511},{"c":1.36,"h":1.4,"l":1.35,"n":3682,"o":1.35,"t":"2026-09-22T04:00:00Z","v":368602,"vw":1.37274},{"c":1.33,"h":1.37,"l":1.33,"n":1645,"o":1.36,"t":"2026-09-23T04:00:00Z","v":145024,"vw":1.346746},{"c":1.33,"h":1.33,"l":1.29,"n":1502,"o":1.33,"t":"2026-09-24T04:00:00Z","v":237695,"vw":1.313482},{"c":1.315,"h":1.34,"l":1.31,"n":1615,"o":1.32,"t":"2026-09-25T04:00:00Z","v":138197,"vw":1.319923},{"c":1.3,"h":1.32,"l":1.28,"n":2350,"o":1.32,"t":"2026-09-28T04:00:00Z","v":152711,"vw":1.297737},{"c":1.32,"h":1.32,"l":1.28,"n":1663,"o":1.3,"t":"2026-09-29T04:00:00Z","v":159102,"vw":1.303877},{"c":1.28,"h":1.34,"l":1.275,"n":1115,"o":1.32,"t":"2026-09-30T04:00:00Z","v":139830,"vw":1.29151},{"c":1.28,"h":1.32,"l":1.2517,"n":2237,"o":1.27,"t":"2026-10-01T04:00:00Z","v":307643,"vw":1.293589},{"c":1.31,"h":1.34,"l":1.27,"n":2345,"o":1.3,"t":"2026-10-02T04:00:00Z","v":415919,"vw":1.315903},{"c":1.32,"h":1.33,"l":1.28,"n":1327,"o":1.31,"t":"2026-10-05T04:00:00Z","v":163338,"vw":1.311953},{"c":1.28,"h":1.33,"l":1.28,"n":699,"o":1.33,"t":"2026-10-06T04:00:00Z","v":100288,"vw":1.296163},{"c":1.33,"h":1.335,"l":1.2444,"n":1761,"o":1.27,"t":"2026-10-07T04:00:00Z","v":214506,"vw":1.30468},{"c":1.305,"h":1.34,"l":1.3,"n":1600,"o":1.33,"t":"2026-10-08T04:00:00Z","v":175937,"vw":1.313903},{"c":1.32,"h":1.32,"l":1.2899,"n":1018,"o":1.29,"t":"2026-10-09T04:00:00Z","v":113984,"vw":1.309681},{"c":1.4,"h":1.41,"l":1.29,"n":2869,"o":1.3,"t":"2026-10-12T04:00:00Z","v":417827,"vw":1.370037},{"c":1.37,"h":1.415,"l":1.37,"n":1430,"o":1.4,"t":"2026-10-13T04:00:00Z","v":264704,"vw":1.392506},{"c":1.37,"h":1.405,"l":1.34,"n":2099,"o":1.35,"t":"2026-10-14T04:00:00Z","v":330936,"vw":1.383693},{"c":1.45,"h":1.45,"l":1.35,"n":1499,"o":1.38,"t":"2026-10-15T04:00:00Z","v":213193,"vw":1.426655},{"c":1.38,"h":1.45,"l":1.38,"n":1795,"o":1.45,"t":"2026-10-16T04:00:00Z","v":208560,"vw":1.411277},{"c":1.4,"h":1.41,"l":1.33,"n":1426,"o":1.36,"t":"2026-10-19T04:00:00Z","v":193773,"vw":1.397089},{"c":1.4,"h":1.415,"l":1.385,"n":1047,"o":1.4,"t":"2026-10-20T04:00:00Z","v":74558,"vw":1.403025},{"c":1.39,"h":1.415,"l":1.38,"n":1391,"o":1.41,"t":"2026-10-21T04:00:00Z","v":171860,"vw":1.392138},{"c":1.4329,"h":1.45,"l":1.3653,"n":1006,"o":1.39,"t":"2026-10-22T04:00:00Z","v":99096,"vw":1.427789}],"volatilityBars":[{"c":1.36,"h":1.36,"l":1.36,"n":39,"o":1.36,"t":"2026-09-21T13:30:00Z","v":8510,"vw":1.36},{"c":1.355,"h":1.3692,"l":1.355,"n":40,"o":1.36,"t":"2026-09-21T13:45:00Z","v":5278,"vw":1.360005},{"c":1.355,"h":1.355,"l":1.355,"n":34,"o":1.355,"t":"2026-09-21T14:00:00Z","v":5414,"vw":1.355},{"c":1.355,"h":1.36,"l":1.35,"n":181,"o":1.355,"t":"2026-09-21T14:15:00Z","v":12064,"vw":1.355739},{"c":1.355,"h":1.355,"l":1.355,"n":28,"o":1.355,"t":"2026-09-21T14:30:00Z","v":1237,"vw":1.355},{"c":1.355,"h":1.36,"l":1.355,"n":29,"o":1.355,"t":"2026-09-21T14:45:00Z","v":1376,"vw":1.355514},{"c":1.355,"h":1.36,"l":1.35,"n":32,"o":1.355,"t":"2026-09-21T15:00:00Z","v":2532,"vw":1.357029},{"c":1.355,"h":1.355,"l":1.35,"n":13,"o":1.355,"t":"2026-09-21T15:15:00Z","v":748,"vw":1.354057},{"c":1.355,"h":1.36,"l":1.355,"n":22,"o":1.36,"t":"2026-09-21T15:30:00Z","v":1039,"vw":1.356314},{"c":1.355,"h":1.36,"l":1.355,"n":24,"o":1.355,"t":"2026-09-21T15:45:00Z","v":1589,"vw":1.35536},{"c":1.355,"h":1.355,"l":1.35,"n":31,"o":1.355,"t":"2026-09-21T16:00:00Z","v":3705,"vw":1.354807},{"c":1.375,"h":1.375,"l":1.355,"n":203,"o":1.355,"t":"2026-09-21T16:15:00Z","v":14061,"vw":1.363478},{"c":1.365,"h":1.3792,"l":1.365,"n":64,"o":1.375,"t":"2026-09-21T16:30:00Z","v":7252,"vw":1.374553},{"c":1.365,"h":1.37,"l":1.3642,"n":25,"o":1.365,"t":"2026-09-21T16:45:00Z","v":3535,"vw":1.366087},{"c":1.365,"h":1.365,"l":1.36,"n":29,"o":1.365,"t":"2026-09-21T17:00:00Z","v":1499,"vw":1.364091},{"c":1.365,"h":1.365,"l":1.36,"n":13,"o":1.365,"t":"2026-09-21T17:15:00Z","v":763,"vw":1.364167},{"c":1.365,"h":1.3692,"l":1.36,"n":26,"o":1.3692,"t":"2026-09-21T17:30:00Z","v":1514,"vw":1.365432},{"c":1.365,"h":1.365,"l":1.36,"n":51,"o":1.365,"t":"2026-09-21T17:45:00Z","v":5420,"vw":1.360772},{"c":1.365,"h":1.37,"l":1.36,"n":54,"o":1.37,"t":"2026-09-21T18:00:00Z","v":4401,"vw":1.365627},{"c":1.365,"h":1.37,"l":1.365,"n":58,"o":1.37,"t":"2026-09-21T18:15:00Z","v":3765,"vw":1.366235},{"c":1.365,"h":1.365,"l":1.3606,"n":16,"o":1.365,"t":"2026-09-21T18:30:00Z","v":764,"vw":1.364258},{"c":1.3617,"h":1.365,"l":1.3605,"n":93,"o":1.365,"t":"2026-09-21T18:45:00Z","v":12261,"vw":1.364256},{"c":1.365,"h":1.365,"l":1.36,"n":32,"o":1.36,"t":"2026-09-21T19:00:00Z","v":1531,"vw":1.363261},{"c":1.365,"h":1.37,"l":1.36,"n":53,"o":1.365,"t":"2026-09-21T19:15:00Z","v":3853,"vw":1.365733},{"c":1.365,"h":1.365,"l":1.36,"n":103,"o":1.365,"t":"2026-09-21T19:30:00Z","v":2187,"vw":1.364238},{"c":1.35,"h":1.3699,"l":1.35,"n":343,"o":1.365,"t":"2026-09-21T19:45:00Z","v":23535,"vw":1.357903},{"c":1.35,"h":1.35,"l":1.35,"n":12,"o":1.35,"t":"2026-09-21T20:00:00Z","v":34239,"vw":1.35},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-09-22T13:15:00Z","v":500,"vw":1.33},{"c":1.38,"h":1.38,"l":1.35,"n":70,"o":1.35,"t":"2026-09-22T13:30:00Z","v":19934,"vw":1.354522},{"c":1.39,"h":1.39,"l":1.375,"n":37,"o":1.375,"t":"2026-09-22T13:45:00Z","v":3147,"vw":1.38579},{"c":1.39,"h":1.4,"l":1.385,"n":112,"o":1.39,"t":"2026-09-22T14:00:00Z","v":9277,"vw":1.389851},{"c":1.385,"h":1.385,"l":1.385,"n":8,"o":1.385,"t":"2026-09-22T14:15:00Z","v":607,"vw":1.385},{"c":1.385,"h":1.385,"l":1.375,"n":59,"o":1.38,"t":"2026-09-22T14:30:00Z","v":5326,"vw":1.380741},{"c":1.38,"h":1.385,"l":1.37,"n":86,"o":1.385,"t":"2026-09-22T14:45:00Z","v":3490,"vw":1.377487},{"c":1.38,"h":1.38,"l":1.37,"n":67,"o":1.375,"t":"2026-09-22T15:00:00Z","v":2913,"vw":1.371509},{"c":1.385,"h":1.385,"l":1.375,"n":59,"o":1.375,"t":"2026-09-22T15:15:00Z","v":3758,"vw":1.382047},{"c":1.39,"h":1.39,"l":1.385,"n":5,"o":1.385,"t":"2026-09-22T15:30:00Z","v":323,"vw":1.3875},{"c":1.385,"h":1.395,"l":1.385,"n":92,"o":1.385,"t":"2026-09-22T15:45:00Z","v":7199,"vw":1.390735},{"c":1.395,"h":1.395,"l":1.385,"n":43,"o":1.385,"t":"2026-09-22T16:00:00Z","v":2356,"vw":1.388894},{"c":1.39,"h":1.395,"l":1.385,"n":90,"o":1.391,"t":"2026-09-22T16:15:00Z","v":12220,"vw":1.390295},{"c":1.385,"h":1.385,"l":1.385,"n":7,"o":1.385,"t":"2026-09-22T16:30:00Z","v":440,"vw":1.385},{"c":1.395,"h":1.395,"l":1.39,"n":49,"o":1.39,"t":"2026-09-22T16:45:00Z","v":3579,"vw":1.392228},{"c":1.395,"h":1.395,"l":1.39,"n":26,"o":1.39,"t":"2026-09-22T17:00:00Z","v":1409,"vw":1.394373},{"c":1.385,"h":1.395,"l":1.385,"n":47,"o":1.395,"t":"2026-09-22T17:15:00Z","v":3317,"vw":1.387993},{"c":1.365,"h":1.385,"l":1.365,"n":87,"o":1.385,"t":"2026-09-22T17:30:00Z","v":14865,"vw":1.378668},{"c":1.3709,"h":1.375,"l":1.365,"n":56,"o":1.365,"t":"2026-09-22T17:45:00Z","v":6712,"vw":1.370231},{"c":1.375,"h":1.375,"l":1.375,"n":17,"o":1.375,"t":"2026-09-22T18:00:00Z","v":939,"vw":1.375},{"c":1.375,"h":1.375,"l":1.375,"n":39,"o":1.375,"t":"2026-09-22T18:15:00Z","v":2501,"vw":1.375},{"c":1.37,"h":1.375,"l":1.365,"n":131,"o":1.375,"t":"2026-09-22T18:30:00Z","v":12436,"vw":1.369267},{"c":1.365,"h":1.37,"l":1.3609,"n":51,"o":1.37,"t":"2026-09-22T18:45:00Z","v":4821,"vw":1.368471},{"c":1.385,"h":1.385,"l":1.365,"n":146,"o":1.365,"t":"2026-09-22T19:00:00Z","v":17055,"vw":1.374506},{"c":1.375,"h":1.38,"l":1.37,"n":271,"o":1.38,"t":"2026-09-22T19:15:00Z","v":26385,"vw":1.376873},{"c":1.375,"h":1.385,"l":1.365,"n":243,"o":1.37,"t":"2026-09-22T19:30:00Z","v":28815,"vw":1.377438},{"c":1.38,"h":1.38,"l":1.37,"n":1375,"o":1.375,"t":"2026-09-22T19:45:00Z","v":119100,"vw":1.372972},{"c":1.36,"h":1.38,"l":1.36,"n":6,"o":1.38,"t":"2026-09-22T20:00:00Z","v":46435,"vw":1.360049},{"c":1.36,"h":1.36,"l":1.36,"n":10,"o":1.36,"t":"2026-09-23T13:15:00Z","v":1496,"vw":1.36},{"c":1.36,"h":1.37,"l":1.35,"n":23,"o":1.36,"t":"2026-09-23T13:30:00Z","v":4808,"vw":1.360874},{"c":1.36,"h":1.365,"l":1.35,"n":35,"o":1.36,"t":"2026-09-23T13:45:00Z","v":6118,"vw":1.358375},{"c":1.345,"h":1.365,"l":1.34,"n":49,"o":1.36,"t":"2026-09-23T14:00:00Z","v":4224,"vw":1.34851},{"c":1.335,"h":1.345,"l":1.335,"n":41,"o":1.34,"t":"2026-09-23T14:15:00Z","v":6090,"vw":1.337638},{"c":1.335,"h":1.34,"l":1.33,"n":41,"o":1.335,"t":"2026-09-23T14:30:00Z","v":8177,"vw":1.336427},{"c":1.335,"h":1.335,"l":1.33,"n":21,"o":1.33,"t":"2026-09-23T14:45:00Z","v":1096,"vw":1.333333},{"c":1.33,"h":1.335,"l":1.33,"n":10,"o":1.335,"t":"2026-09-23T15:00:00Z","v":628,"vw":1.332},{"c":1.33,"h":1.3399,"l":1.33,"n":38,"o":1.33,"t":"2026-09-23T15:15:00Z","v":4118,"vw":1.337052},{"c":1.35,"h":1.355,"l":1.33,"n":92,"o":1.33,"t":"2026-09-23T15:30:00Z","v":7557,"vw":1.343121},{"c":1.35,"h":1.355,"l":1.35,"n":18,"o":1.355,"t":"2026-09-23T15:45:00Z","v":757,"vw":1.350818},{"c":1.36,"h":1.37,"l":1.35,"n":68,"o":1.35,"t":"2026-09-23T16:00:00Z","v":4687,"vw":1.359136},{"c":1.36,"h":1.365,"l":1.36,"n":36,"o":1.36,"t":"2026-09-23T16:15:00Z","v":4427,"vw":1.36228},{"c":1.36,"h":1.36,"l":1.36,"n":15,"o":1.36,"t":"2026-09-23T16:30:00Z","v":746,"vw":1.36},{"c":1.365,"h":1.365,"l":1.355,"n":45,"o":1.36,"t":"2026-09-23T16:45:00Z","v":5296,"vw":1.360938},{"c":1.36,"h":1.365,"l":1.36,"n":9,"o":1.36,"t":"2026-09-23T17:00:00Z","v":662,"vw":1.362012},{"c":1.36,"h":1.36,"l":1.36,"n":17,"o":1.36,"t":"2026-09-23T17:15:00Z","v":827,"vw":1.36},{"c":1.355,"h":1.36,"l":1.355,"n":83,"o":1.36,"t":"2026-09-23T17:30:00Z","v":9535,"vw":1.357649},{"c":1.355,"h":1.355,"l":1.35,"n":142,"o":1.355,"t":"2026-09-23T17:45:00Z","v":6486,"vw":1.354884},{"c":1.355,"h":1.36,"l":1.35,"n":73,"o":1.355,"t":"2026-09-23T18:00:00Z","v":13337,"vw":1.358788},{"c":1.35,"h":1.355,"l":1.35,"n":12,"o":1.355,"t":"2026-09-23T18:15:00Z","v":538,"vw":1.353333},{"c":1.35,"h":1.35,"l":1.35,"n":29,"o":1.35,"t":"2026-09-23T18:30:00Z","v":1676,"vw":1.35},{"c":1.345,"h":1.355,"l":1.345,"n":65,"o":1.35,"t":"2026-09-23T18:45:00Z","v":7235,"vw":1.350068},{"c":1.35,"h":1.35,"l":1.345,"n":16,"o":1.345,"t":"2026-09-23T19:00:00Z","v":1199,"vw":1.346699},{"c":1.345,"h":1.35,"l":1.345,"n":36,"o":1.349,"t":"2026-09-23T19:15:00Z","v":1672,"vw":1.345692},{"c":1.345,"h":1.35,"l":1.34,"n":41,"o":1.345,"t":"2026-09-23T19:30:00Z","v":1690,"vw":1.343846},{"c":1.335,"h":1.35,"l":1.33,"n":190,"o":1.34,"t":"2026-09-23T19:45:00Z","v":14282,"vw":1.337056},{"c":1.33,"h":1.33,"l":1.33,"n":4,"o":1.33,"t":"2026-09-23T20:00:00Z","v":18046,"vw":1.33},{"c":1.4075,"h":1.4075,"l":1.4075,"n":1,"o":1.4075,"t":"2026-09-23T21:15:00Z","v":220,"vw":1.4075},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-09-23T21:30:00Z","v":683,"vw":1.39},{"c":1.315,"h":1.33,"l":1.31,"n":77,"o":1.33,"t":"2026-09-24T13:30:00Z","v":11837,"vw":1.318115},{"c":1.315,"h":1.32,"l":1.3106,"n":18,"o":1.32,"t":"2026-09-24T13:45:00Z","v":1710,"vw":1.314157},{"c":1.31,"h":1.315,"l":1.305,"n":65,"o":1.31,"t":"2026-09-24T14:00:00Z","v":8501,"vw":1.310962},{"c":1.31,"h":1.31,"l":1.305,"n":6,"o":1.305,"t":"2026-09-24T14:15:00Z","v":253,"vw":1.3075},{"c":1.31,"h":1.31,"l":1.31,"n":3,"o":1.31,"t":"2026-09-24T14:30:00Z","v":102,"vw":1.31},{"c":1.305,"h":1.305,"l":1.3,"n":9,"o":1.3,"t":"2026-09-24T14:45:00Z","v":413,"vw":1.3025},{"c":1.29,"h":1.3,"l":1.29,"n":42,"o":1.3,"t":"2026-09-24T15:00:00Z","v":2636,"vw":1.298918},{"c":1.305,"h":1.315,"l":1.295,"n":105,"o":1.295,"t":"2026-09-24T15:15:00Z","v":17937,"vw":1.302901},{"c":1.305,"h":1.31,"l":1.305,"n":75,"o":1.31,"t":"2026-09-24T15:30:00Z","v":83113,"vw":1.309824},{"c":1.305,"h":1.305,"l":1.3,"n":68,"o":1.305,"t":"2026-09-24T15:45:00Z","v":4332,"vw":1.304844},{"c":1.3,"h":1.305,"l":1.3,"n":8,"o":1.305,"t":"2026-09-24T16:00:00Z","v":453,"vw":1.302809},{"c":1.31,"h":1.31,"l":1.305,"n":65,"o":1.31,"t":"2026-09-24T16:15:00Z","v":14586,"vw":1.309889},{"c":1.31,"h":1.31,"l":1.3091,"n":29,"o":1.31,"t":"2026-09-24T16:30:00Z","v":1721,"vw":1.309877},{"c":1.3,"h":1.31,"l":1.3,"n":9,"o":1.31,"t":"2026-09-24T16:45:00Z","v":1105,"vw":1.307447},{"c":1.3,"h":1.3085,"l":1.3,"n":12,"o":1.3085,"t":"2026-09-24T17:30:00Z","v":358,"vw":1.302833},{"c":1.3,"h":1.305,"l":1.3,"n":7,"o":1.305,"t":"2026-09-24T17:45:00Z","v":374,"vw":1.3025},{"c":1.305,"h":1.305,"l":1.3,"n":48,"o":1.3,"t":"2026-09-24T18:00:00Z","v":7101,"vw":1.300079},{"c":1.31,"h":1.315,"l":1.305,"n":67,"o":1.305,"t":"2026-09-24T18:30:00Z","v":5787,"vw":1.309758},{"c":1.31,"h":1.31,"l":1.31,"n":3,"o":1.31,"t":"2026-09-24T18:45:00Z","v":127,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":5,"o":1.31,"t":"2026-09-24T19:00:00Z","v":678,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":8,"o":1.31,"t":"2026-09-24T19:15:00Z","v":372,"vw":1.31},{"c":1.31,"h":1.32,"l":1.31,"n":94,"o":1.315,"t":"2026-09-24T19:30:00Z","v":20803,"vw":1.319724},{"c":1.32,"h":1.33,"l":1.31,"n":183,"o":1.315,"t":"2026-09-24T19:45:00Z","v":18298,"vw":1.323645},{"c":1.33,"h":1.33,"l":1.33,"n":5,"o":1.33,"t":"2026-09-24T20:00:00Z","v":24488,"vw":1.33},{"c":1.33,"h":1.33,"l":1.32,"n":45,"o":1.32,"t":"2026-09-25T13:30:00Z","v":3446,"vw":1.32087},{"c":1.34,"h":1.34,"l":1.325,"n":44,"o":1.325,"t":"2026-09-25T13:45:00Z","v":2097,"vw":1.330768},{"c":1.32,"h":1.33,"l":1.315,"n":37,"o":1.33,"t":"2026-09-25T14:00:00Z","v":4918,"vw":1.320031},{"c":1.33,"h":1.335,"l":1.315,"n":44,"o":1.315,"t":"2026-09-25T14:15:00Z","v":7670,"vw":1.328127},{"c":1.32,"h":1.33,"l":1.32,"n":21,"o":1.3251,"t":"2026-09-25T14:30:00Z","v":3791,"vw":1.323764},{"c":1.32,"h":1.32,"l":1.315,"n":5,"o":1.315,"t":"2026-09-25T14:45:00Z","v":2364,"vw":1.315212},{"c":1.325,"h":1.325,"l":1.32,"n":45,"o":1.32,"t":"2026-09-25T15:00:00Z","v":3971,"vw":1.320141},{"c":1.325,"h":1.325,"l":1.315,"n":49,"o":1.32,"t":"2026-09-25T15:15:00Z","v":4341,"vw":1.318948},{"c":1.32,"h":1.33,"l":1.32,"n":26,"o":1.33,"t":"2026-09-25T15:30:00Z","v":2030,"vw":1.321726},{"c":1.32,"h":1.325,"l":1.315,"n":38,"o":1.315,"t":"2026-09-25T15:45:00Z","v":2346,"vw":1.32107},{"c":1.3299,"h":1.335,"l":1.32,"n":50,"o":1.32,"t":"2026-09-25T16:00:00Z","v":3738,"vw":1.32984},{"c":1.325,"h":1.325,"l":1.325,"n":10,"o":1.325,"t":"2026-09-25T16:15:00Z","v":1234,"vw":1.325},{"c":1.325,"h":1.33,"l":1.32,"n":44,"o":1.325,"t":"2026-09-25T16:30:00Z","v":3001,"vw":1.325581},{"c":1.32,"h":1.32,"l":1.32,"n":5,"o":1.32,"t":"2026-09-25T16:45:00Z","v":176,"vw":1.32},{"c":1.315,"h":1.325,"l":1.315,"n":44,"o":1.325,"t":"2026-09-25T17:00:00Z","v":4593,"vw":1.319778},{"c":1.325,"h":1.325,"l":1.315,"n":36,"o":1.315,"t":"2026-09-25T17:15:00Z","v":2997,"vw":1.319786},{"c":1.32,"h":1.325,"l":1.32,"n":11,"o":1.32,"t":"2026-09-25T17:30:00Z","v":611,"vw":1.321121},{"c":1.32,"h":1.325,"l":1.32,"n":14,"o":1.325,"t":"2026-09-25T17:45:00Z","v":394,"vw":1.321667},{"c":1.3285,"h":1.3285,"l":1.32,"n":11,"o":1.32,"t":"2026-09-25T18:00:00Z","v":707,"vw":1.32425},{"c":1.325,"h":1.325,"l":1.32,"n":10,"o":1.32,"t":"2026-09-25T18:15:00Z","v":307,"vw":1.3225},{"c":1.32,"h":1.33,"l":1.315,"n":70,"o":1.32,"t":"2026-09-25T18:30:00Z","v":13895,"vw":1.322737},{"c":1.315,"h":1.32,"l":1.315,"n":152,"o":1.32,"t":"2026-09-25T18:45:00Z","v":8199,"vw":1.318827},{"c":1.32,"h":1.32,"l":1.315,"n":14,"o":1.315,"t":"2026-09-25T19:00:00Z","v":853,"vw":1.316568},{"c":1.315,"h":1.32,"l":1.315,"n":35,"o":1.3185,"t":"2026-09-25T19:15:00Z","v":2417,"vw":1.317368},{"c":1.315,"h":1.315,"l":1.31,"n":36,"o":1.315,"t":"2026-09-25T19:30:00Z","v":2866,"vw":1.311991},{"c":1.315,"h":1.325,"l":1.31,"n":203,"o":1.315,"t":"2026-09-25T19:45:00Z","v":19659,"vw":1.31772},{"c":1.315,"h":1.315,"l":1.315,"n":5,"o":1.315,"t":"2026-09-25T20:00:00Z","v":22455,"vw":1.315},{"c":1.285,"h":1.32,"l":1.28,"n":91,"o":1.32,"t":"2026-09-28T13:30:00Z","v":12028,"vw":1.295687},{"c":1.285,"h":1.285,"l":1.2825,"n":18,"o":1.2825,"t":"2026-09-28T13:45:00Z","v":1123,"vw":1.284583},{"c":1.295,"h":1.295,"l":1.285,"n":117,"o":1.285,"t":"2026-09-28T14:00:00Z","v":11740,"vw":1.290338},{"c":1.305,"h":1.305,"l":1.295,"n":130,"o":1.295,"t":"2026-09-28T14:30:00Z","v":15804,"vw":1.29932},{"c":1.295,"h":1.3,"l":1.29,"n":58,"o":1.3,"t":"2026-09-28T14:45:00Z","v":3777,"vw":1.297759},{"c":1.305,"h":1.305,"l":1.295,"n":56,"o":1.295,"t":"2026-09-28T15:00:00Z","v":2590,"vw":1.299915},{"c":1.31,"h":1.31,"l":1.3,"n":28,"o":1.3,"t":"2026-09-28T15:15:00Z","v":695,"vw":1.302647},{"c":1.295,"h":1.305,"l":1.295,"n":43,"o":1.3,"t":"2026-09-28T15:45:00Z","v":3148,"vw":1.299608},{"c":1.3,"h":1.3,"l":1.295,"n":30,"o":1.3,"t":"2026-09-28T16:00:00Z","v":2677,"vw":1.299786},{"c":1.305,"h":1.31,"l":1.305,"n":125,"o":1.305,"t":"2026-09-28T16:15:00Z","v":10742,"vw":1.308922},{"c":1.295,"h":1.3,"l":1.295,"n":22,"o":1.3,"t":"2026-09-28T16:30:00Z","v":1723,"vw":1.299308},{"c":1.3,"h":1.305,"l":1.3,"n":50,"o":1.3,"t":"2026-09-28T16:45:00Z","v":2325,"vw":1.300283},{"c":1.305,"h":1.305,"l":1.295,"n":32,"o":1.295,"t":"2026-09-28T17:00:00Z","v":1898,"vw":1.30065},{"c":1.295,"h":1.3,"l":1.295,"n":34,"o":1.3,"t":"2026-09-28T17:15:00Z","v":1766,"vw":1.298626},{"c":1.3,"h":1.3,"l":1.295,"n":8,"o":1.295,"t":"2026-09-28T17:30:00Z","v":657,"vw":1.298333},{"c":1.295,"h":1.295,"l":1.295,"n":9,"o":1.295,"t":"2026-09-28T17:45:00Z","v":558,"vw":1.295},{"c":1.3,"h":1.3,"l":1.295,"n":18,"o":1.295,"t":"2026-09-28T18:00:00Z","v":837,"vw":1.298573},{"c":1.295,"h":1.295,"l":1.295,"n":3,"o":1.295,"t":"2026-09-28T18:15:00Z","v":225,"vw":1.295},{"c":1.295,"h":1.295,"l":1.29,"n":28,"o":1.295,"t":"2026-09-28T18:30:00Z","v":1469,"vw":1.29432},{"c":1.29,"h":1.3,"l":1.29,"n":23,"o":1.295,"t":"2026-09-28T18:45:00Z","v":1253,"vw":1.295677},{"c":1.29,"h":1.295,"l":1.29,"n":26,"o":1.295,"t":"2026-09-28T19:15:00Z","v":768,"vw":1.292664},{"c":1.285,"h":1.29,"l":1.285,"n":39,"o":1.29,"t":"2026-09-28T19:30:00Z","v":3332,"vw":1.287949},{"c":1.29,"h":1.3,"l":1.28,"n":142,"o":1.285,"t":"2026-09-28T19:45:00Z","v":12757,"vw":1.289055},{"c":1.3,"h":1.3,"l":1.3,"n":8,"o":1.3,"t":"2026-09-28T20:00:00Z","v":37066,"vw":1.3},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-09-28T23:00:00Z","v":300,"vw":1.35},{"c":1.2802,"h":1.3,"l":1.28,"n":62,"o":1.3,"t":"2026-09-29T13:30:00Z","v":5630,"vw":1.284669},{"c":1.28,"h":1.28,"l":1.28,"n":3,"o":1.28,"t":"2026-09-29T13:45:00Z","v":5211,"vw":1.28},{"c":1.285,"h":1.285,"l":1.285,"n":14,"o":1.285,"t":"2026-09-29T14:00:00Z","v":470,"vw":1.285},{"c":1.285,"h":1.29,"l":1.2801,"n":189,"o":1.2801,"t":"2026-09-29T14:15:00Z","v":15234,"vw":1.289194},{"c":1.285,"h":1.29,"l":1.2835,"n":15,"o":1.29,"t":"2026-09-29T14:30:00Z","v":1414,"vw":1.286727},{"c":1.29,"h":1.29,"l":1.285,"n":64,"o":1.29,"t":"2026-09-29T14:45:00Z","v":1873,"vw":1.289286},{"c":1.29,"h":1.29,"l":1.285,"n":15,"o":1.285,"t":"2026-09-29T15:00:00Z","v":6483,"vw":1.285391},{"c":1.29,"h":1.29,"l":1.28,"n":33,"o":1.29,"t":"2026-09-29T15:15:00Z","v":1769,"vw":1.288267},{"c":1.285,"h":1.29,"l":1.285,"n":5,"o":1.285,"t":"2026-09-29T15:30:00Z","v":500,"vw":1.286},{"c":1.28,"h":1.29,"l":1.28,"n":36,"o":1.285,"t":"2026-09-29T15:45:00Z","v":3189,"vw":1.282643},{"c":1.29,"h":1.29,"l":1.285,"n":25,"o":1.285,"t":"2026-09-29T16:00:00Z","v":817,"vw":1.289286},{"c":1.29,"h":1.29,"l":1.28,"n":21,"o":1.29,"t":"2026-09-29T16:15:00Z","v":1105,"vw":1.2855},{"c":1.29,"h":1.29,"l":1.285,"n":39,"o":1.29,"t":"2026-09-29T16:30:00Z","v":3826,"vw":1.285949},{"c":1.29,"h":1.29,"l":1.29,"n":8,"o":1.29,"t":"2026-09-29T16:45:00Z","v":517,"vw":1.29},{"c":1.29,"h":1.29,"l":1.285,"n":24,"o":1.285,"t":"2026-09-29T17:00:00Z","v":2987,"vw":1.286042},{"c":1.285,"h":1.3,"l":1.285,"n":202,"o":1.29,"t":"2026-09-29T17:15:00Z","v":6888,"vw":1.291493},{"c":1.29,"h":1.3,"l":1.29,"n":50,"o":1.29,"t":"2026-09-29T17:30:00Z","v":5338,"vw":1.291009},{"c":1.3,"h":1.3,"l":1.295,"n":90,"o":1.295,"t":"2026-09-29T17:45:00Z","v":5459,"vw":1.29807},{"c":1.295,"h":1.3,"l":1.295,"n":14,"o":1.3,"t":"2026-09-29T18:00:00Z","v":1015,"vw":1.298561},{"c":1.3,"h":1.3,"l":1.2991,"n":25,"o":1.3,"t":"2026-09-29T18:15:00Z","v":820,"vw":1.299621},{"c":1.3,"h":1.3,"l":1.295,"n":7,"o":1.3,"t":"2026-09-29T18:30:00Z","v":497,"vw":1.2975},{"c":1.3,"h":1.3,"l":1.291,"n":5,"o":1.295,"t":"2026-09-29T18:45:00Z","v":870,"vw":1.294448},{"c":1.3,"h":1.3,"l":1.3,"n":6,"o":1.3,"t":"2026-09-29T19:00:00Z","v":370,"vw":1.3},{"c":1.305,"h":1.31,"l":1.3,"n":67,"o":1.3,"t":"2026-09-29T19:15:00Z","v":2336,"vw":1.303051},{"c":1.3,"h":1.31,"l":1.3,"n":50,"o":1.31,"t":"2026-09-29T19:30:00Z","v":3050,"vw":1.306717},{"c":1.32,"h":1.32,"l":1.305,"n":305,"o":1.305,"t":"2026-09-29T19:45:00Z","v":33933,"vw":1.31424},{"c":1.32,"h":1.32,"l":1.32,"n":4,"o":1.32,"t":"2026-09-29T20:00:00Z","v":39024,"vw":1.32},{"c":1.3,"h":1.3,"l":1.3,"n":3,"o":1.3,"t":"2026-09-29T23:45:00Z","v":187,"vw":1.3},{"c":1.315,"h":1.34,"l":1.3106,"n":38,"o":1.32,"t":"2026-09-30T13:30:00Z","v":6997,"vw":1.321424},{"c":1.31,"h":1.32,"l":1.31,"n":78,"o":1.315,"t":"2026-09-30T13:45:00Z","v":12409,"vw":1.314154},{"c":1.305,"h":1.32,"l":1.305,"n":41,"o":1.315,"t":"2026-09-30T14:00:00Z","v":3983,"vw":1.313952},{"c":1.315,"h":1.315,"l":1.31,"n":38,"o":1.31,"t":"2026-09-30T14:15:00Z","v":2622,"vw":1.314049},{"c":1.315,"h":1.32,"l":1.315,"n":25,"o":1.315,"t":"2026-09-30T14:30:00Z","v":1720,"vw":1.318021},{"c":1.315,"h":1.32,"l":1.315,"n":11,"o":1.32,"t":"2026-09-30T14:45:00Z","v":876,"vw":1.317152},{"c":1.32,"h":1.32,"l":1.32,"n":10,"o":1.32,"t":"2026-09-30T15:00:00Z","v":418,"vw":1.32},{"c":1.315,"h":1.315,"l":1.31,"n":9,"o":1.31,"t":"2026-09-30T15:15:00Z","v":534,"vw":1.313616},{"c":1.305,"h":1.315,"l":1.305,"n":16,"o":1.315,"t":"2026-09-30T15:30:00Z","v":1895,"vw":1.31},{"c":1.3,"h":1.305,"l":1.3,"n":35,"o":1.305,"t":"2026-09-30T15:45:00Z","v":2230,"vw":1.301561},{"c":1.305,"h":1.305,"l":1.3,"n":10,"o":1.305,"t":"2026-09-30T16:00:00Z","v":692,"vw":1.304167},{"c":1.305,"h":1.31,"l":1.305,"n":9,"o":1.305,"t":"2026-09-30T16:15:00Z","v":706,"vw":1.305833},{"c":1.305,"h":1.31,"l":1.305,"n":7,"o":1.305,"t":"2026-09-30T16:30:00Z","v":702,"vw":1.305714},{"c":1.3,"h":1.305,"l":1.295,"n":27,"o":1.305,"t":"2026-09-30T16:45:00Z","v":3963,"vw":1.298884},{"c":1.295,"h":1.3,"l":1.29,"n":18,"o":1.295,"t":"2026-09-30T17:00:00Z","v":1941,"vw":1.292311},{"c":1.285,"h":1.295,"l":1.285,"n":21,"o":1.295,"t":"2026-09-30T17:15:00Z","v":2832,"vw":1.289616},{"c":1.285,"h":1.285,"l":1.285,"n":6,"o":1.285,"t":"2026-09-30T17:30:00Z","v":1235,"vw":1.285},{"c":1.285,"h":1.285,"l":1.28,"n":10,"o":1.285,"t":"2026-09-30T17:45:00Z","v":852,"vw":1.281179},{"c":1.285,"h":1.29,"l":1.28,"n":15,"o":1.285,"t":"2026-09-30T18:00:00Z","v":1157,"vw":1.285},{"c":1.285,"h":1.2888,"l":1.28,"n":30,"o":1.285,"t":"2026-09-30T18:15:00Z","v":3669,"vw":1.285866},{"c":1.285,"h":1.29,"l":1.28,"n":16,"o":1.2853,"t":"2026-09-30T18:30:00Z","v":7877,"vw":1.284923},{"c":1.285,"h":1.29,"l":1.275,"n":97,"o":1.285,"t":"2026-09-30T18:45:00Z","v":7908,"vw":1.281367},{"c":1.285,"h":1.285,"l":1.28,"n":15,"o":1.285,"t":"2026-09-30T19:00:00Z","v":748,"vw":1.283879},{"c":1.285,"h":1.285,"l":1.28,"n":32,"o":1.285,"t":"2026-09-30T19:15:00Z","v":3676,"vw":1.282203},{"c":1.285,"h":1.285,"l":1.28,"n":24,"o":1.285,"t":"2026-09-30T19:30:00Z","v":1369,"vw":1.283},{"c":1.28,"h":1.285,"l":1.28,"n":149,"o":1.285,"t":"2026-09-30T19:45:00Z","v":12794,"vw":1.282834},{"c":1.2513,"h":1.28,"l":1.2513,"n":6,"o":1.28,"t":"2026-09-30T20:00:00Z","v":37120,"vw":1.279582},{"c":1.275,"h":1.28,"l":1.27,"n":97,"o":1.27,"t":"2026-10-01T13:30:00Z","v":8218,"vw":1.271092},{"c":1.265,"h":1.27,"l":1.2517,"n":68,"o":1.27,"t":"2026-10-01T13:45:00Z","v":5327,"vw":1.263034},{"c":1.26,"h":1.265,"l":1.26,"n":70,"o":1.265,"t":"2026-10-01T14:00:00Z","v":10403,"vw":1.262595},{"c":1.27,"h":1.27,"l":1.26,"n":21,"o":1.26,"t":"2026-10-01T14:15:00Z","v":1421,"vw":1.261949},{"c":1.265,"h":1.27,"l":1.26,"n":35,"o":1.26,"t":"2026-10-01T14:30:00Z","v":7786,"vw":1.261282},{"c":1.26,"h":1.265,"l":1.255,"n":153,"o":1.265,"t":"2026-10-01T14:45:00Z","v":11935,"vw":1.258337},{"c":1.27,"h":1.27,"l":1.255,"n":66,"o":1.26,"t":"2026-10-01T15:00:00Z","v":11614,"vw":1.265417},{"c":1.285,"h":1.29,"l":1.27,"n":154,"o":1.27,"t":"2026-10-01T15:15:00Z","v":20986,"vw":1.277087},{"c":1.285,"h":1.29,"l":1.285,"n":82,"o":1.29,"t":"2026-10-01T15:30:00Z","v":9796,"vw":1.289267},{"c":1.295,"h":1.295,"l":1.285,"n":52,"o":1.29,"t":"2026-10-01T15:45:00Z","v":11297,"vw":1.292672},{"c":1.3,"h":1.3,"l":1.295,"n":54,"o":1.3,"t":"2026-10-01T16:00:00Z","v":6340,"vw":1.299734},{"c":1.305,"h":1.305,"l":1.3,"n":21,"o":1.3,"t":"2026-10-01T16:15:00Z","v":1990,"vw":1.300548},{"c":1.305,"h":1.305,"l":1.305,"n":3,"o":1.305,"t":"2026-10-01T16:30:00Z","v":486,"vw":1.305},{"c":1.3,"h":1.305,"l":1.3,"n":26,"o":1.305,"t":"2026-10-01T16:45:00Z","v":2744,"vw":1.300613},{"c":1.3001,"h":1.3001,"l":1.3001,"n":2,"o":1.3001,"t":"2026-10-01T17:00:00Z","v":168,"vw":1.3001},{"c":1.31,"h":1.315,"l":1.305,"n":112,"o":1.3099,"t":"2026-10-01T17:15:00Z","v":8194,"vw":1.310085},{"c":1.31,"h":1.315,"l":1.31,"n":8,"o":1.315,"t":"2026-10-01T18:00:00Z","v":658,"vw":1.314101},{"c":1.315,"h":1.315,"l":1.315,"n":17,"o":1.315,"t":"2026-10-01T18:15:00Z","v":1020,"vw":1.315},{"c":1.315,"h":1.315,"l":1.315,"n":1,"o":1.315,"t":"2026-10-01T18:30:00Z","v":149,"vw":1.315},{"c":1.315,"h":1.315,"l":1.315,"n":8,"o":1.315,"t":"2026-10-01T18:45:00Z","v":3539,"vw":1.315},{"c":1.3101,"h":1.315,"l":1.3101,"n":12,"o":1.315,"t":"2026-10-01T19:00:00Z","v":5815,"vw":1.310414},{"c":1.315,"h":1.32,"l":1.315,"n":177,"o":1.315,"t":"2026-10-01T19:15:00Z","v":29397,"vw":1.317669},{"c":1.29,"h":1.3197,"l":1.29,"n":130,"o":1.315,"t":"2026-10-01T19:30:00Z","v":79667,"vw":1.311734},{"c":1.275,"h":1.2909,"l":1.27,"n":268,"o":1.29,"t":"2026-10-01T19:45:00Z","v":29223,"vw":1.280862},{"c":1.28,"h":1.28,"l":1.28,"n":5,"o":1.28,"t":"2026-10-01T20:00:00Z","v":24890,"vw":1.28},{"c":1.28,"h":1.28,"l":1.28,"n":2,"o":1.28,"t":"2026-10-02T08:00:00Z","v":424,"vw":1.28},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-02T11:00:00Z","v":900,"vw":1.23},{"c":1.275,"h":1.31,"l":1.275,"n":34,"o":1.3,"t":"2026-10-02T13:30:00Z","v":3565,"vw":1.292812},{"c":1.285,"h":1.285,"l":1.27,"n":99,"o":1.275,"t":"2026-10-02T13:45:00Z","v":11745,"vw":1.275732},{"c":1.28,"h":1.28,"l":1.275,"n":40,"o":1.28,"t":"2026-10-02T14:00:00Z","v":6038,"vw":1.277026},{"c":1.285,"h":1.2893,"l":1.28,"n":88,"o":1.28,"t":"2026-10-02T14:15:00Z","v":15707,"vw":1.282015},{"c":1.325,"h":1.325,"l":1.285,"n":250,"o":1.285,"t":"2026-10-02T14:30:00Z","v":33385,"vw":1.303414},{"c":1.32,"h":1.33,"l":1.315,"n":142,"o":1.325,"t":"2026-10-02T14:45:00Z","v":24110,"vw":1.321515},{"c":1.31,"h":1.315,"l":1.305,"n":40,"o":1.315,"t":"2026-10-02T15:00:00Z","v":3845,"vw":1.308029},{"c":1.31,"h":1.31,"l":1.305,"n":30,"o":1.305,"t":"2026-10-02T15:15:00Z","v":3589,"vw":1.306875},{"c":1.305,"h":1.315,"l":1.305,"n":102,"o":1.305,"t":"2026-10-02T15:30:00Z","v":11877,"vw":1.308641},{"c":1.305,"h":1.305,"l":1.3,"n":31,"o":1.305,"t":"2026-10-02T15:45:00Z","v":4303,"vw":1.304236},{"c":1.305,"h":1.31,"l":1.3009,"n":41,"o":1.31,"t":"2026-10-02T16:00:00Z","v":5790,"vw":1.308178},{"c":1.305,"h":1.31,"l":1.305,"n":33,"o":1.305,"t":"2026-10-02T16:15:00Z","v":2902,"vw":1.305392},{"c":1.31,"h":1.31,"l":1.305,"n":46,"o":1.3091,"t":"2026-10-02T16:30:00Z","v":9578,"vw":1.309268},{"c":1.32,"h":1.32,"l":1.31,"n":91,"o":1.31,"t":"2026-10-02T16:45:00Z","v":12958,"vw":1.313429},{"c":1.315,"h":1.32,"l":1.31,"n":161,"o":1.315,"t":"2026-10-02T17:00:00Z","v":26323,"vw":1.314285},{"c":1.32,"h":1.32,"l":1.315,"n":7,"o":1.315,"t":"2026-10-02T17:15:00Z","v":1049,"vw":1.315981},{"c":1.32,"h":1.32,"l":1.32,"n":17,"o":1.32,"t":"2026-10-02T17:30:00Z","v":2919,"vw":1.32},{"c":1.32,"h":1.32,"l":1.315,"n":53,"o":1.32,"t":"2026-10-02T17:45:00Z","v":8741,"vw":1.316725},{"c":1.32,"h":1.32,"l":1.32,"n":14,"o":1.32,"t":"2026-10-02T18:00:00Z","v":1036,"vw":1.32},{"c":1.325,"h":1.33,"l":1.32,"n":86,"o":1.32,"t":"2026-10-02T18:15:00Z","v":10449,"vw":1.324362},{"c":1.33,"h":1.33,"l":1.325,"n":21,"o":1.325,"t":"2026-10-02T18:30:00Z","v":4351,"vw":1.328902},{"c":1.335,"h":1.335,"l":1.325,"n":115,"o":1.325,"t":"2026-10-02T18:45:00Z","v":17107,"vw":1.33181},{"c":1.34,"h":1.34,"l":1.335,"n":29,"o":1.3398,"t":"2026-10-02T19:00:00Z","v":13529,"vw":1.336892},{"c":1.335,"h":1.34,"l":1.335,"n":31,"o":1.34,"t":"2026-10-02T19:15:00Z","v":2322,"vw":1.3358},{"c":1.305,"h":1.335,"l":1.3,"n":236,"o":1.335,"t":"2026-10-02T19:30:00Z","v":118309,"vw":1.327456},{"c":1.31,"h":1.31,"l":1.295,"n":184,"o":1.305,"t":"2026-10-02T19:45:00Z","v":15455,"vw":1.303021},{"c":1.31,"h":1.31,"l":1.31,"n":4,"o":1.31,"t":"2026-10-02T20:00:00Z","v":26706,"vw":1.31},{"c":1.305,"h":1.31,"l":1.28,"n":58,"o":1.31,"t":"2026-10-05T13:30:00Z","v":5854,"vw":1.300393},{"c":1.31,"h":1.315,"l":1.305,"n":40,"o":1.305,"t":"2026-10-05T13:45:00Z","v":4428,"vw":1.310129},{"c":1.305,"h":1.31,"l":1.305,"n":20,"o":1.31,"t":"2026-10-05T14:00:00Z","v":1235,"vw":1.308348},{"c":1.305,"h":1.305,"l":1.3,"n":15,"o":1.305,"t":"2026-10-05T14:15:00Z","v":781,"vw":1.303344},{"c":1.29,"h":1.3,"l":1.29,"n":51,"o":1.3,"t":"2026-10-05T14:30:00Z","v":4445,"vw":1.295048},{"c":1.3,"h":1.3,"l":1.295,"n":27,"o":1.3,"t":"2026-10-05T14:45:00Z","v":1176,"vw":1.298155},{"c":1.3,"h":1.3,"l":1.295,"n":16,"o":1.3,"t":"2026-10-05T15:00:00Z","v":865,"vw":1.29913},{"c":1.295,"h":1.3,"l":1.295,"n":19,"o":1.3,"t":"2026-10-05T15:15:00Z","v":938,"vw":1.297616},{"c":1.305,"h":1.305,"l":1.3,"n":49,"o":1.3,"t":"2026-10-05T15:30:00Z","v":4167,"vw":1.300152},{"c":1.31,"h":1.31,"l":1.3,"n":20,"o":1.305,"t":"2026-10-05T15:45:00Z","v":1399,"vw":1.305},{"c":1.305,"h":1.31,"l":1.305,"n":24,"o":1.305,"t":"2026-10-05T16:00:00Z","v":1683,"vw":1.305535},{"c":1.305,"h":1.31,"l":1.3,"n":9,"o":1.305,"t":"2026-10-05T16:15:00Z","v":659,"vw":1.304006},{"c":1.305,"h":1.31,"l":1.305,"n":10,"o":1.305,"t":"2026-10-05T16:30:00Z","v":737,"vw":1.307774},{"c":1.31,"h":1.31,"l":1.305,"n":17,"o":1.31,"t":"2026-10-05T16:45:00Z","v":1265,"vw":1.308531},{"c":1.305,"h":1.31,"l":1.305,"n":21,"o":1.305,"t":"2026-10-05T17:00:00Z","v":1193,"vw":1.306728},{"c":1.305,"h":1.31,"l":1.3,"n":69,"o":1.31,"t":"2026-10-05T17:15:00Z","v":5756,"vw":1.305129},{"c":1.295,"h":1.3,"l":1.29,"n":54,"o":1.3,"t":"2026-10-05T17:30:00Z","v":9833,"vw":1.298647},{"c":1.3,"h":1.305,"l":1.295,"n":58,"o":1.295,"t":"2026-10-05T17:45:00Z","v":6228,"vw":1.299388},{"c":1.31,"h":1.31,"l":1.295,"n":41,"o":1.3,"t":"2026-10-05T18:00:00Z","v":8265,"vw":1.300079},{"c":1.32,"h":1.32,"l":1.305,"n":49,"o":1.31,"t":"2026-10-05T18:15:00Z","v":4420,"vw":1.310718},{"c":1.315,"h":1.32,"l":1.315,"n":17,"o":1.32,"t":"2026-10-05T18:30:00Z","v":1388,"vw":1.318493},{"c":1.315,"h":1.32,"l":1.315,"n":61,"o":1.32,"t":"2026-10-05T18:45:00Z","v":4575,"vw":1.319569},{"c":1.32,"h":1.32,"l":1.315,"n":13,"o":1.315,"t":"2026-10-05T19:00:00Z","v":974,"vw":1.318742},{"c":1.32,"h":1.32,"l":1.315,"n":37,"o":1.32,"t":"2026-10-05T19:15:00Z","v":2747,"vw":1.319203},{"c":1.32,"h":1.32,"l":1.315,"n":50,"o":1.32,"t":"2026-10-05T19:30:00Z","v":2936,"vw":1.319021},{"c":1.33,"h":1.33,"l":1.31,"n":195,"o":1.32,"t":"2026-10-05T19:45:00Z","v":17482,"vw":1.316101},{"c":1.32,"h":1.32,"l":1.32,"n":4,"o":1.32,"t":"2026-10-05T20:00:00Z","v":53420,"vw":1.32},{"c":1.34,"h":1.34,"l":1.34,"n":5,"o":1.34,"t":"2026-10-06T08:30:00Z","v":426,"vw":1.34},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-06T09:00:00Z","v":812,"vw":1.31},{"c":1.3,"h":1.33,"l":1.2999,"n":39,"o":1.33,"t":"2026-10-06T13:30:00Z","v":19051,"vw":1.306076},{"c":1.32,"h":1.32,"l":1.32,"n":3,"o":1.32,"t":"2026-10-06T13:45:00Z","v":284,"vw":1.32},{"c":1.32,"h":1.32,"l":1.32,"n":2,"o":1.32,"t":"2026-10-06T14:00:00Z","v":171,"vw":1.32},{"c":1.315,"h":1.315,"l":1.315,"n":4,"o":1.315,"t":"2026-10-06T14:15:00Z","v":176,"vw":1.315},{"c":1.32,"h":1.32,"l":1.315,"n":4,"o":1.315,"t":"2026-10-06T14:30:00Z","v":2618,"vw":1.315192},{"c":1.32,"h":1.325,"l":1.32,"n":31,"o":1.32,"t":"2026-10-06T14:45:00Z","v":5490,"vw":1.32017},{"c":1.315,"h":1.315,"l":1.315,"n":33,"o":1.315,"t":"2026-10-06T15:15:00Z","v":1650,"vw":1.315},{"c":1.31,"h":1.315,"l":1.31,"n":16,"o":1.315,"t":"2026-10-06T15:30:00Z","v":1898,"vw":1.310699},{"c":1.3,"h":1.3,"l":1.3,"n":3,"o":1.3,"t":"2026-10-06T15:45:00Z","v":182,"vw":1.3},{"c":1.3,"h":1.305,"l":1.3,"n":9,"o":1.305,"t":"2026-10-06T16:00:00Z","v":345,"vw":1.301667},{"c":1.3,"h":1.3,"l":1.3,"n":32,"o":1.3,"t":"2026-10-06T16:15:00Z","v":6718,"vw":1.3},{"c":1.305,"h":1.305,"l":1.305,"n":11,"o":1.305,"t":"2026-10-06T16:30:00Z","v":1100,"vw":1.305},{"c":1.3,"h":1.305,"l":1.295,"n":59,"o":1.3,"t":"2026-10-06T16:45:00Z","v":4445,"vw":1.29883},{"c":1.295,"h":1.3,"l":1.295,"n":13,"o":1.3,"t":"2026-10-06T17:00:00Z","v":1631,"vw":1.299316},{"c":1.29,"h":1.3,"l":1.29,"n":31,"o":1.295,"t":"2026-10-06T17:15:00Z","v":2608,"vw":1.294756},{"c":1.295,"h":1.3,"l":1.295,"n":8,"o":1.295,"t":"2026-10-06T18:00:00Z","v":569,"vw":1.296},{"c":1.285,"h":1.29,"l":1.285,"n":13,"o":1.29,"t":"2026-10-06T18:45:00Z","v":1512,"vw":1.289325},{"c":1.285,"h":1.285,"l":1.285,"n":1,"o":1.285,"t":"2026-10-06T19:00:00Z","v":100,"vw":1.285},{"c":1.3,"h":1.3,"l":1.285,"n":52,"o":1.285,"t":"2026-10-06T19:15:00Z","v":9256,"vw":1.28849},{"c":1.295,"h":1.299,"l":1.295,"n":7,"o":1.299,"t":"2026-10-06T19:30:00Z","v":728,"vw":1.295631},{"c":1.285,"h":1.295,"l":1.28,"n":63,"o":1.29,"t":"2026-10-06T19:45:00Z","v":3425,"vw":1.289119},{"c":1.28,"h":1.28,"l":1.28,"n":7,"o":1.28,"t":"2026-10-06T20:00:00Z","v":22261,"vw":1.28},{"c":1.23,"h":1.23,"l":1.2203,"n":3,"o":1.23,"t":"2026-10-07T11:30:00Z","v":1000,"vw":1.22612},{"c":1.275,"h":1.2777,"l":1.2444,"n":37,"o":1.27,"t":"2026-10-07T13:30:00Z","v":10386,"vw":1.265863},{"c":1.265,"h":1.27,"l":1.265,"n":24,"o":1.27,"t":"2026-10-07T14:00:00Z","v":1415,"vw":1.269533},{"c":1.265,"h":1.265,"l":1.265,"n":5,"o":1.265,"t":"2026-10-07T14:15:00Z","v":439,"vw":1.265},{"c":1.265,"h":1.265,"l":1.265,"n":9,"o":1.265,"t":"2026-10-07T14:30:00Z","v":692,"vw":1.265},{"c":1.27,"h":1.275,"l":1.265,"n":54,"o":1.265,"t":"2026-10-07T14:45:00Z","v":4661,"vw":1.269722},{"c":1.275,"h":1.275,"l":1.275,"n":2,"o":1.275,"t":"2026-10-07T15:00:00Z","v":107,"vw":1.275},{"c":1.27,"h":1.27,"l":1.27,"n":5,"o":1.27,"t":"2026-10-07T15:15:00Z","v":419,"vw":1.27},{"c":1.27,"h":1.275,"l":1.27,"n":12,"o":1.2712,"t":"2026-10-07T15:30:00Z","v":1367,"vw":1.273514},{"c":1.27,"h":1.2713,"l":1.27,"n":5,"o":1.2713,"t":"2026-10-07T15:45:00Z","v":590,"vw":1.270556},{"c":1.27,"h":1.275,"l":1.27,"n":7,"o":1.275,"t":"2026-10-07T16:00:00Z","v":1866,"vw":1.274651},{"c":1.275,"h":1.28,"l":1.272,"n":30,"o":1.272,"t":"2026-10-07T16:15:00Z","v":4729,"vw":1.27559},{"c":1.275,"h":1.275,"l":1.275,"n":5,"o":1.275,"t":"2026-10-07T16:30:00Z","v":344,"vw":1.275},{"c":1.275,"h":1.275,"l":1.275,"n":2,"o":1.275,"t":"2026-10-07T16:45:00Z","v":145,"vw":1.275},{"c":1.275,"h":1.2788,"l":1.275,"n":19,"o":1.275,"t":"2026-10-07T17:00:00Z","v":1146,"vw":1.276393},{"c":1.275,"h":1.28,"l":1.275,"n":11,"o":1.28,"t":"2026-10-07T17:15:00Z","v":1017,"vw":1.276282},{"c":1.275,"h":1.275,"l":1.27,"n":25,"o":1.27,"t":"2026-10-07T17:30:00Z","v":3343,"vw":1.273531},{"c":1.285,"h":1.29,"l":1.275,"n":63,"o":1.275,"t":"2026-10-07T17:45:00Z","v":7343,"vw":1.280355},{"c":1.305,"h":1.31,"l":1.28,"n":175,"o":1.285,"t":"2026-10-07T18:00:00Z","v":16354,"vw":1.297236},{"c":1.305,"h":1.31,"l":1.305,"n":14,"o":1.305,"t":"2026-10-07T18:15:00Z","v":742,"vw":1.307696},{"c":1.305,"h":1.31,"l":1.3,"n":106,"o":1.31,"t":"2026-10-07T18:30:00Z","v":8016,"vw":1.301931},{"c":1.3,"h":1.315,"l":1.3,"n":102,"o":1.305,"t":"2026-10-07T18:45:00Z","v":15048,"vw":1.306984},{"c":1.32,"h":1.32,"l":1.29,"n":182,"o":1.3,"t":"2026-10-07T19:00:00Z","v":40037,"vw":1.300141},{"c":1.32,"h":1.325,"l":1.31,"n":105,"o":1.32,"t":"2026-10-07T19:15:00Z","v":18782,"vw":1.315353},{"c":1.32,"h":1.33,"l":1.32,"n":107,"o":1.32,"t":"2026-10-07T19:30:00Z","v":11504,"vw":1.321745},{"c":1.33,"h":1.335,"l":1.32,"n":275,"o":1.325,"t":"2026-10-07T19:45:00Z","v":26148,"vw":1.325841},{"c":1.33,"h":1.33,"l":1.33,"n":7,"o":1.33,"t":"2026-10-07T20:00:00Z","v":23545,"vw":1.33},{"c":1.325,"h":1.34,"l":1.31,"n":63,"o":1.33,"t":"2026-10-08T13:30:00Z","v":36189,"vw":1.3276},{"c":1.33,"h":1.33,"l":1.325,"n":26,"o":1.325,"t":"2026-10-08T13:45:00Z","v":3520,"vw":1.329841},{"c":1.325,"h":1.33,"l":1.32,"n":35,"o":1.33,"t":"2026-10-08T14:00:00Z","v":3683,"vw":1.320796},{"c":1.33,"h":1.33,"l":1.32,"n":27,"o":1.325,"t":"2026-10-08T14:15:00Z","v":2079,"vw":1.325571},{"c":1.325,"h":1.33,"l":1.32,"n":31,"o":1.33,"t":"2026-10-08T14:30:00Z","v":1705,"vw":1.326545},{"c":1.32,"h":1.3299,"l":1.32,"n":25,"o":1.325,"t":"2026-10-08T14:45:00Z","v":2530,"vw":1.325074},{"c":1.33,"h":1.33,"l":1.32,"n":31,"o":1.325,"t":"2026-10-08T15:00:00Z","v":1165,"vw":1.327778},{"c":1.32,"h":1.33,"l":1.32,"n":41,"o":1.33,"t":"2026-10-08T15:15:00Z","v":2721,"vw":1.322446},{"c":1.315,"h":1.32,"l":1.315,"n":21,"o":1.32,"t":"2026-10-08T15:30:00Z","v":974,"vw":1.3175},{"c":1.315,"h":1.32,"l":1.315,"n":14,"o":1.32,"t":"2026-10-08T15:45:00Z","v":616,"vw":1.317},{"c":1.315,"h":1.32,"l":1.315,"n":11,"o":1.32,"t":"2026-10-08T16:00:00Z","v":795,"vw":1.319174},{"c":1.33,"h":1.33,"l":1.32,"n":31,"o":1.32,"t":"2026-10-08T16:15:00Z","v":2958,"vw":1.323036},{"c":1.325,"h":1.33,"l":1.325,"n":11,"o":1.33,"t":"2026-10-08T16:30:00Z","v":1864,"vw":1.327257},{"c":1.31,"h":1.33,"l":1.3,"n":139,"o":1.33,"t":"2026-10-08T16:45:00Z","v":27032,"vw":1.30611},{"c":1.31,"h":1.31,"l":1.3,"n":112,"o":1.305,"t":"2026-10-08T17:00:00Z","v":7842,"vw":1.30772},{"c":1.31,"h":1.31,"l":1.305,"n":29,"o":1.31,"t":"2026-10-08T17:15:00Z","v":2406,"vw":1.307898},{"c":1.31,"h":1.315,"l":1.305,"n":50,"o":1.31,"t":"2026-10-08T17:30:00Z","v":2718,"vw":1.310488},{"c":1.31,"h":1.315,"l":1.305,"n":40,"o":1.315,"t":"2026-10-08T17:45:00Z","v":3596,"vw":1.309617},{"c":1.31,"h":1.31,"l":1.305,"n":48,"o":1.31,"t":"2026-10-08T18:00:00Z","v":2163,"vw":1.309387},{"c":1.31,"h":1.31,"l":1.3,"n":40,"o":1.31,"t":"2026-10-08T18:15:00Z","v":2207,"vw":1.307251},{"c":1.31,"h":1.31,"l":1.3,"n":20,"o":1.31,"t":"2026-10-08T18:30:00Z","v":1083,"vw":1.308897},{"c":1.31,"h":1.31,"l":1.305,"n":45,"o":1.305,"t":"2026-10-08T18:45:00Z","v":2928,"vw":1.308004},{"c":1.3061,"h":1.31,"l":1.305,"n":23,"o":1.305,"t":"2026-10-08T19:00:00Z","v":1116,"vw":1.306371},{"c":1.31,"h":1.31,"l":1.3,"n":20,"o":1.31,"t":"2026-10-08T19:15:00Z","v":3472,"vw":1.302043},{"c":1.315,"h":1.32,"l":1.3,"n":74,"o":1.3,"t":"2026-10-08T19:30:00Z","v":6419,"vw":1.310675},{"c":1.305,"h":1.315,"l":1.3,"n":333,"o":1.31,"t":"2026-10-08T19:45:00Z","v":20037,"vw":1.305701},{"c":1.3,"h":1.305,"l":1.3,"n":10,"o":1.305,"t":"2026-10-08T20:00:00Z","v":27210,"vw":1.30495},{"c":1.295,"h":1.295,"l":1.2899,"n":28,"o":1.29,"t":"2026-10-09T13:30:00Z","v":2456,"vw":1.290477},{"c":1.295,"h":1.295,"l":1.29,"n":13,"o":1.295,"t":"2026-10-09T13:45:00Z","v":1260,"vw":1.2933},{"c":1.29,"h":1.295,"l":1.29,"n":12,"o":1.295,"t":"2026-10-09T14:00:00Z","v":1343,"vw":1.294615},{"c":1.305,"h":1.305,"l":1.3,"n":18,"o":1.3,"t":"2026-10-09T14:15:00Z","v":4485,"vw":1.300112},{"c":1.315,"h":1.315,"l":1.31,"n":17,"o":1.31,"t":"2026-10-09T14:30:00Z","v":3156,"vw":1.313127},{"c":1.305,"h":1.315,"l":1.305,"n":47,"o":1.315,"t":"2026-10-09T15:30:00Z","v":2625,"vw":1.308473},{"c":1.305,"h":1.31,"l":1.305,"n":12,"o":1.31,"t":"2026-10-09T15:45:00Z","v":625,"vw":1.305833},{"c":1.305,"h":1.3093,"l":1.305,"n":13,"o":1.305,"t":"2026-10-09T16:00:00Z","v":2446,"vw":1.308739},{"c":1.305,"h":1.305,"l":1.3,"n":18,"o":1.305,"t":"2026-10-09T16:15:00Z","v":1308,"vw":1.303953},{"c":1.305,"h":1.31,"l":1.3,"n":20,"o":1.3099,"t":"2026-10-09T16:30:00Z","v":11700,"vw":1.30857},{"c":1.305,"h":1.305,"l":1.305,"n":4,"o":1.305,"t":"2026-10-09T16:45:00Z","v":454,"vw":1.305},{"c":1.305,"h":1.305,"l":1.3,"n":33,"o":1.3,"t":"2026-10-09T17:00:00Z","v":1962,"vw":1.300807},{"c":1.3,"h":1.31,"l":1.3,"n":9,"o":1.31,"t":"2026-10-09T17:30:00Z","v":587,"vw":1.30375},{"c":1.305,"h":1.305,"l":1.295,"n":86,"o":1.3,"t":"2026-10-09T17:45:00Z","v":11984,"vw":1.300861},{"c":1.305,"h":1.31,"l":1.3,"n":10,"o":1.3,"t":"2026-10-09T18:00:00Z","v":11508,"vw":1.307614},{"c":1.3,"h":1.3,"l":1.3,"n":3,"o":1.3,"t":"2026-10-09T18:30:00Z","v":300,"vw":1.3},{"c":1.305,"h":1.305,"l":1.3,"n":8,"o":1.3,"t":"2026-10-09T18:45:00Z","v":1025,"vw":1.304006},{"c":1.31,"h":1.31,"l":1.3,"n":64,"o":1.3,"t":"2026-10-09T19:00:00Z","v":7287,"vw":1.308574},{"c":1.315,"h":1.32,"l":1.31,"n":70,"o":1.31,"t":"2026-10-09T19:30:00Z","v":17139,"vw":1.315216},{"c":1.315,"h":1.32,"l":1.31,"n":160,"o":1.315,"t":"2026-10-09T19:45:00Z","v":9166,"vw":1.314804},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-09T20:00:00Z","v":15203,"vw":1.32},{"c":1.3,"h":1.3,"l":1.3,"n":10,"o":1.3,"t":"2026-10-12T13:30:00Z","v":1977,"vw":1.3},{"c":1.319,"h":1.319,"l":1.29,"n":9,"o":1.29,"t":"2026-10-12T14:00:00Z","v":637,"vw":1.2958},{"c":1.3,"h":1.32,"l":1.29,"n":52,"o":1.2919,"t":"2026-10-12T14:15:00Z","v":5730,"vw":1.299222},{"c":1.31,"h":1.31,"l":1.3,"n":30,"o":1.31,"t":"2026-10-12T14:30:00Z","v":3746,"vw":1.306493},{"c":1.36,"h":1.36,"l":1.31,"n":155,"o":1.31,"t":"2026-10-12T14:45:00Z","v":72584,"vw":1.338935},{"c":1.36,"h":1.37,"l":1.355,"n":76,"o":1.365,"t":"2026-10-12T15:00:00Z","v":11621,"vw":1.362724},{"c":1.36,"h":1.36,"l":1.35,"n":33,"o":1.36,"t":"2026-10-12T15:15:00Z","v":3226,"vw":1.358173},{"c":1.36,"h":1.36,"l":1.355,"n":39,"o":1.355,"t":"2026-10-12T15:30:00Z","v":9426,"vw":1.355617},{"c":1.37,"h":1.37,"l":1.36,"n":40,"o":1.36,"t":"2026-10-12T15:45:00Z","v":2959,"vw":1.364659},{"c":1.37,"h":1.37,"l":1.3602,"n":180,"o":1.365,"t":"2026-10-12T16:00:00Z","v":21320,"vw":1.368832},{"c":1.365,"h":1.365,"l":1.365,"n":14,"o":1.365,"t":"2026-10-12T16:15:00Z","v":351,"vw":1.365},{"c":1.36,"h":1.365,"l":1.36,"n":46,"o":1.365,"t":"2026-10-12T16:30:00Z","v":4412,"vw":1.361001},{"c":1.365,"h":1.375,"l":1.36,"n":128,"o":1.36,"t":"2026-10-12T16:45:00Z","v":18696,"vw":1.368586},{"c":1.365,"h":1.37,"l":1.365,"n":13,"o":1.37,"t":"2026-10-12T17:00:00Z","v":489,"vw":1.3675},{"c":1.37,"h":1.37,"l":1.365,"n":14,"o":1.365,"t":"2026-10-12T17:15:00Z","v":702,"vw":1.367674},{"c":1.37,"h":1.37,"l":1.3601,"n":71,"o":1.37,"t":"2026-10-12T17:30:00Z","v":11207,"vw":1.364979},{"c":1.37,"h":1.37,"l":1.365,"n":147,"o":1.365,"t":"2026-10-12T17:45:00Z","v":12862,"vw":1.369555},{"c":1.365,"h":1.375,"l":1.36,"n":140,"o":1.37,"t":"2026-10-12T18:00:00Z","v":25736,"vw":1.371238},{"c":1.37,"h":1.37,"l":1.365,"n":45,"o":1.365,"t":"2026-10-12T18:15:00Z","v":4277,"vw":1.369855},{"c":1.37,"h":1.37,"l":1.37,"n":70,"o":1.37,"t":"2026-10-12T18:30:00Z","v":2823,"vw":1.37},{"c":1.385,"h":1.385,"l":1.37,"n":72,"o":1.375,"t":"2026-10-12T18:45:00Z","v":57607,"vw":1.373666},{"c":1.39,"h":1.39,"l":1.3808,"n":26,"o":1.3808,"t":"2026-10-12T19:00:00Z","v":12282,"vw":1.385756},{"c":1.39,"h":1.39,"l":1.38,"n":59,"o":1.38,"t":"2026-10-12T19:15:00Z","v":3526,"vw":1.388359},{"c":1.39,"h":1.39,"l":1.385,"n":69,"o":1.39,"t":"2026-10-12T19:30:00Z","v":8987,"vw":1.387094},{"c":1.41,"h":1.41,"l":1.3808,"n":481,"o":1.385,"t":"2026-10-12T19:45:00Z","v":57392,"vw":1.395815},{"c":1.4,"h":1.4,"l":1.4,"n":3,"o":1.4,"t":"2026-10-12T20:00:00Z","v":48340,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-13T08:00:00Z","v":100,"vw":1.4},{"c":1.41,"h":1.41,"l":1.39,"n":24,"o":1.4,"t":"2026-10-13T13:30:00Z","v":6209,"vw":1.399597},{"c":1.415,"h":1.415,"l":1.415,"n":8,"o":1.415,"t":"2026-10-13T13:45:00Z","v":492,"vw":1.415},{"c":1.415,"h":1.415,"l":1.415,"n":13,"o":1.415,"t":"2026-10-13T14:00:00Z","v":725,"vw":1.415},{"c":1.405,"h":1.415,"l":1.405,"n":23,"o":1.415,"t":"2026-10-13T14:15:00Z","v":4707,"vw":1.412446},{"c":1.4,"h":1.405,"l":1.4,"n":6,"o":1.405,"t":"2026-10-13T14:30:00Z","v":3376,"vw":1.404851},{"c":1.4,"h":1.405,"l":1.4,"n":20,"o":1.405,"t":"2026-10-13T14:45:00Z","v":2923,"vw":1.403779},{"c":1.405,"h":1.405,"l":1.4,"n":100,"o":1.4,"t":"2026-10-13T15:00:00Z","v":7206,"vw":1.400498},{"c":1.405,"h":1.41,"l":1.39,"n":136,"o":1.405,"t":"2026-10-13T15:30:00Z","v":37742,"vw":1.403193},{"c":1.395,"h":1.4,"l":1.395,"n":64,"o":1.4,"t":"2026-10-13T15:45:00Z","v":3617,"vw":1.397144},{"c":1.395,"h":1.395,"l":1.395,"n":11,"o":1.395,"t":"2026-10-13T16:00:00Z","v":512,"vw":1.395},{"c":1.4,"h":1.41,"l":1.395,"n":72,"o":1.395,"t":"2026-10-13T16:15:00Z","v":29349,"vw":1.401353},{"c":1.4,"h":1.405,"l":1.39,"n":56,"o":1.405,"t":"2026-10-13T16:30:00Z","v":6005,"vw":1.397251},{"c":1.385,"h":1.395,"l":1.375,"n":117,"o":1.395,"t":"2026-10-13T17:15:00Z","v":15261,"vw":1.382059},{"c":1.39,"h":1.39,"l":1.385,"n":26,"o":1.385,"t":"2026-10-13T17:30:00Z","v":2638,"vw":1.389074},{"c":1.41,"h":1.41,"l":1.395,"n":36,"o":1.395,"t":"2026-10-13T17:45:00Z","v":5312,"vw":1.401032},{"c":1.405,"h":1.41,"l":1.4,"n":4,"o":1.4,"t":"2026-10-13T18:00:00Z","v":2208,"vw":1.401395},{"c":1.405,"h":1.41,"l":1.405,"n":11,"o":1.405,"t":"2026-10-13T18:15:00Z","v":1156,"vw":1.407614},{"c":1.4,"h":1.41,"l":1.4,"n":44,"o":1.41,"t":"2026-10-13T18:30:00Z","v":5160,"vw":1.404224},{"c":1.395,"h":1.395,"l":1.395,"n":5,"o":1.395,"t":"2026-10-13T18:45:00Z","v":408,"vw":1.395},{"c":1.395,"h":1.405,"l":1.395,"n":60,"o":1.4,"t":"2026-10-13T19:00:00Z","v":20100,"vw":1.400481},{"c":1.395,"h":1.395,"l":1.39,"n":34,"o":1.395,"t":"2026-10-13T19:15:00Z","v":5813,"vw":1.394472},{"c":1.395,"h":1.395,"l":1.395,"n":11,"o":1.395,"t":"2026-10-13T19:30:00Z","v":438,"vw":1.395},{"c":1.385,"h":1.395,"l":1.37,"n":273,"o":1.395,"t":"2026-10-13T19:45:00Z","v":48692,"vw":1.388865},{"c":1.37,"h":1.37,"l":1.37,"n":5,"o":1.37,"t":"2026-10-13T20:00:00Z","v":41407,"vw":1.37},{"c":1.36,"h":1.3801,"l":1.34,"n":47,"o":1.35,"t":"2026-10-14T13:30:00Z","v":12272,"vw":1.35174},{"c":1.365,"h":1.37,"l":1.36,"n":28,"o":1.36,"t":"2026-10-14T13:45:00Z","v":5000,"vw":1.365459},{"c":1.365,"h":1.3693,"l":1.3601,"n":24,"o":1.365,"t":"2026-10-14T14:00:00Z","v":4553,"vw":1.365132},{"c":1.365,"h":1.37,"l":1.365,"n":22,"o":1.365,"t":"2026-10-14T14:15:00Z","v":1951,"vw":1.365857},{"c":1.375,"h":1.38,"l":1.3699,"n":75,"o":1.37,"t":"2026-10-14T14:30:00Z","v":19690,"vw":1.37095},{"c":1.4,"h":1.4,"l":1.38,"n":154,"o":1.38,"t":"2026-10-14T14:45:00Z","v":30521,"vw":1.394968},{"c":1.395,"h":1.405,"l":1.395,"n":110,"o":1.4,"t":"2026-10-14T15:00:00Z","v":18795,"vw":1.399474},{"c":1.395,"h":1.4,"l":1.395,"n":25,"o":1.395,"t":"2026-10-14T15:15:00Z","v":1202,"vw":1.395479},{"c":1.395,"h":1.4,"l":1.395,"n":161,"o":1.395,"t":"2026-10-14T15:30:00Z","v":28808,"vw":1.398818},{"c":1.395,"h":1.4,"l":1.39,"n":40,"o":1.4,"t":"2026-10-14T15:45:00Z","v":4103,"vw":1.395304},{"c":1.395,"h":1.4,"l":1.395,"n":37,"o":1.395,"t":"2026-10-14T16:00:00Z","v":2153,"vw":1.395568},{"c":1.395,"h":1.395,"l":1.395,"n":13,"o":1.395,"t":"2026-10-14T16:15:00Z","v":516,"vw":1.395},{"c":1.395,"h":1.4,"l":1.395,"n":8,"o":1.395,"t":"2026-10-14T16:30:00Z","v":1393,"vw":1.398546},{"c":1.395,"h":1.4,"l":1.395,"n":29,"o":1.4,"t":"2026-10-14T16:45:00Z","v":4847,"vw":1.395594},{"c":1.395,"h":1.4,"l":1.3932,"n":9,"o":1.395,"t":"2026-10-14T17:00:00Z","v":1254,"vw":1.39505},{"c":1.395,"h":1.4,"l":1.395,"n":35,"o":1.395,"t":"2026-10-14T17:15:00Z","v":12991,"vw":1.395392},{"c":1.395,"h":1.4,"l":1.39,"n":115,"o":1.395,"t":"2026-10-14T17:30:00Z","v":24269,"vw":1.39442},{"c":1.395,"h":1.395,"l":1.3801,"n":159,"o":1.3801,"t":"2026-10-14T17:45:00Z","v":21351,"vw":1.391586},{"c":1.395,"h":1.395,"l":1.395,"n":10,"o":1.395,"t":"2026-10-14T18:00:00Z","v":532,"vw":1.395},{"c":1.4,"h":1.4,"l":1.395,"n":7,"o":1.395,"t":"2026-10-14T18:15:00Z","v":721,"vw":1.395833},{"c":1.395,"h":1.4,"l":1.39,"n":29,"o":1.4,"t":"2026-10-14T18:30:00Z","v":3129,"vw":1.395687},{"c":1.385,"h":1.395,"l":1.385,"n":88,"o":1.395,"t":"2026-10-14T18:45:00Z","v":7793,"vw":1.390192},{"c":1.3899,"h":1.395,"l":1.385,"n":77,"o":1.385,"t":"2026-10-14T19:00:00Z","v":11181,"vw":1.390661},{"c":1.375,"h":1.39,"l":1.375,"n":93,"o":1.39,"t":"2026-10-14T19:15:00Z","v":6382,"vw":1.380349},{"c":1.375,"h":1.385,"l":1.375,"n":119,"o":1.375,"t":"2026-10-14T19:30:00Z","v":9271,"vw":1.379913},{"c":1.385,"h":1.385,"l":1.37,"n":289,"o":1.375,"t":"2026-10-14T19:45:00Z","v":28681,"vw":1.373642},{"c":1.38,"h":1.38,"l":1.37,"n":5,"o":1.37,"t":"2026-10-14T20:00:00Z","v":54765,"vw":1.370018},{"c":1.3774,"h":1.38,"l":1.35,"n":13,"o":1.38,"t":"2026-10-15T13:30:00Z","v":4648,"vw":1.365857},{"c":1.38,"h":1.385,"l":1.37,"n":31,"o":1.37,"t":"2026-10-15T13:45:00Z","v":4977,"vw":1.378375},{"c":1.3988,"h":1.4,"l":1.39,"n":39,"o":1.39,"t":"2026-10-15T14:00:00Z","v":6917,"vw":1.395099},{"c":1.395,"h":1.4,"l":1.395,"n":23,"o":1.4,"t":"2026-10-15T14:30:00Z","v":4173,"vw":1.399874},{"c":1.405,"h":1.405,"l":1.4,"n":52,"o":1.4,"t":"2026-10-15T14:45:00Z","v":24001,"vw":1.400233},{"c":1.415,"h":1.415,"l":1.4099,"n":20,"o":1.41,"t":"2026-10-15T15:00:00Z","v":5046,"vw":1.41007},{"c":1.425,"h":1.425,"l":1.4101,"n":37,"o":1.4101,"t":"2026-10-15T15:15:00Z","v":8032,"vw":1.420261},{"c":1.435,"h":1.4399,"l":1.4299,"n":41,"o":1.4299,"t":"2026-10-15T15:30:00Z","v":46428,"vw":1.434042},{"c":1.44,"h":1.44,"l":1.435,"n":10,"o":1.435,"t":"2026-10-15T15:45:00Z","v":378,"vw":1.436875},{"c":1.435,"h":1.4398,"l":1.435,"n":13,"o":1.4398,"t":"2026-10-15T16:00:00Z","v":938,"vw":1.438},{"c":1.4345,"h":1.435,"l":1.4345,"n":6,"o":1.435,"t":"2026-10-15T16:15:00Z","v":205,"vw":1.43475},{"c":1.435,"h":1.4385,"l":1.4301,"n":19,"o":1.4385,"t":"2026-10-15T16:30:00Z","v":3721,"vw":1.433041},{"c":1.44,"h":1.445,"l":1.43,"n":75,"o":1.435,"t":"2026-10-15T16:45:00Z","v":11415,"vw":1.436796},{"c":1.445,"h":1.445,"l":1.445,"n":5,"o":1.445,"t":"2026-10-15T17:00:00Z","v":231,"vw":1.445},{"c":1.445,"h":1.445,"l":1.445,"n":10,"o":1.445,"t":"2026-10-15T17:30:00Z","v":385,"vw":1.445},{"c":1.435,"h":1.445,"l":1.43,"n":70,"o":1.44,"t":"2026-10-15T17:45:00Z","v":17158,"vw":1.436162},{"c":1.435,"h":1.435,"l":1.43,"n":22,"o":1.435,"t":"2026-10-15T18:00:00Z","v":1585,"vw":1.434638},{"c":1.435,"h":1.435,"l":1.43,"n":10,"o":1.435,"t":"2026-10-15T18:15:00Z","v":449,"vw":1.43375},{"c":1.435,"h":1.435,"l":1.43,"n":13,"o":1.435,"t":"2026-10-15T18:30:00Z","v":1013,"vw":1.431136},{"c":1.435,"h":1.435,"l":1.43,"n":8,"o":1.43,"t":"2026-10-15T18:45:00Z","v":954,"vw":1.431167},{"c":1.435,"h":1.44,"l":1.43,"n":11,"o":1.43,"t":"2026-10-15T19:00:00Z","v":731,"vw":1.435549},{"c":1.435,"h":1.44,"l":1.435,"n":43,"o":1.435,"t":"2026-10-15T19:15:00Z","v":23631,"vw":1.4352},{"c":1.45,"h":1.45,"l":1.435,"n":47,"o":1.435,"t":"2026-10-15T19:30:00Z","v":4831,"vw":1.441804},{"c":1.445,"h":1.45,"l":1.44,"n":179,"o":1.445,"t":"2026-10-15T19:45:00Z","v":12451,"vw":1.445307},{"c":1.45,"h":1.45,"l":1.45,"n":5,"o":1.45,"t":"2026-10-15T20:00:00Z","v":19073,"vw":1.45},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-16T12:30:00Z","v":498,"vw":1.44},{"c":1.44,"h":1.45,"l":1.43,"n":52,"o":1.45,"t":"2026-10-16T13:30:00Z","v":18082,"vw":1.446226},{"c":1.445,"h":1.445,"l":1.44,"n":35,"o":1.44,"t":"2026-10-16T13:45:00Z","v":2692,"vw":1.441308},{"c":1.44,"h":1.44,"l":1.44,"n":19,"o":1.44,"t":"2026-10-16T14:00:00Z","v":1607,"vw":1.44},{"c":1.435,"h":1.4394,"l":1.43,"n":13,"o":1.4394,"t":"2026-10-16T14:15:00Z","v":2135,"vw":1.432858},{"c":1.435,"h":1.44,"l":1.435,"n":4,"o":1.435,"t":"2026-10-16T14:30:00Z","v":2600,"vw":1.439423},{"c":1.44,"h":1.44,"l":1.435,"n":2,"o":1.435,"t":"2026-10-16T14:45:00Z","v":200,"vw":1.4375},{"c":1.425,"h":1.44,"l":1.425,"n":62,"o":1.435,"t":"2026-10-16T15:00:00Z","v":23088,"vw":1.434542},{"c":1.4245,"h":1.43,"l":1.4245,"n":25,"o":1.425,"t":"2026-10-16T15:15:00Z","v":937,"vw":1.426813},{"c":1.415,"h":1.425,"l":1.41,"n":96,"o":1.425,"t":"2026-10-16T15:30:00Z","v":12834,"vw":1.41541},{"c":1.41,"h":1.4151,"l":1.41,"n":33,"o":1.415,"t":"2026-10-16T15:45:00Z","v":5066,"vw":1.414031},{"c":1.405,"h":1.41,"l":1.4011,"n":37,"o":1.41,"t":"2026-10-16T16:00:00Z","v":3568,"vw":1.408015},{"c":1.415,"h":1.4188,"l":1.39,"n":93,"o":1.405,"t":"2026-10-16T16:15:00Z","v":12539,"vw":1.403977},{"c":1.415,"h":1.4199,"l":1.41,"n":27,"o":1.415,"t":"2026-10-16T16:30:00Z","v":14340,"vw":1.416144},{"c":1.415,"h":1.415,"l":1.41,"n":19,"o":1.415,"t":"2026-10-16T16:45:00Z","v":1308,"vw":1.413701},{"c":1.405,"h":1.41,"l":1.4001,"n":63,"o":1.41,"t":"2026-10-16T17:00:00Z","v":3778,"vw":1.405752},{"c":1.405,"h":1.41,"l":1.4,"n":48,"o":1.405,"t":"2026-10-16T17:15:00Z","v":9862,"vw":1.403811},{"c":1.4065,"h":1.4065,"l":1.405,"n":27,"o":1.405,"t":"2026-10-16T17:30:00Z","v":2197,"vw":1.405208},{"c":1.405,"h":1.41,"l":1.405,"n":18,"o":1.41,"t":"2026-10-16T17:45:00Z","v":1106,"vw":1.406041},{"c":1.405,"h":1.41,"l":1.4001,"n":40,"o":1.405,"t":"2026-10-16T18:00:00Z","v":15154,"vw":1.403537},{"c":1.405,"h":1.41,"l":1.405,"n":15,"o":1.405,"t":"2026-10-16T18:15:00Z","v":1355,"vw":1.405415},{"c":1.4,"h":1.405,"l":1.4,"n":41,"o":1.405,"t":"2026-10-16T18:30:00Z","v":4530,"vw":1.402893},{"c":1.405,"h":1.405,"l":1.405,"n":31,"o":1.405,"t":"2026-10-16T18:45:00Z","v":1400,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":22,"o":1.405,"t":"2026-10-16T19:00:00Z","v":1280,"vw":1.405},{"c":1.405,"h":1.405,"l":1.405,"n":14,"o":1.405,"t":"2026-10-16T19:15:00Z","v":894,"vw":1.405},{"c":1.4,"h":1.405,"l":1.4,"n":139,"o":1.405,"t":"2026-10-16T19:30:00Z","v":13114,"vw":1.400958},{"c":1.395,"h":1.405,"l":1.39,"n":453,"o":1.405,"t":"2026-10-16T19:45:00Z","v":16811,"vw":1.398618},{"c":1.38,"h":1.38,"l":1.38,"n":4,"o":1.38,"t":"2026-10-16T20:00:00Z","v":27780,"vw":1.38},{"c":1.38,"h":1.39,"l":1.33,"n":69,"o":1.36,"t":"2026-10-19T13:30:00Z","v":17714,"vw":1.366828},{"c":1.38,"h":1.4,"l":1.38,"n":44,"o":1.4,"t":"2026-10-19T13:45:00Z","v":3105,"vw":1.380754},{"c":1.385,"h":1.39,"l":1.385,"n":18,"o":1.39,"t":"2026-10-19T14:00:00Z","v":2331,"vw":1.389449},{"c":1.39,"h":1.395,"l":1.385,"n":26,"o":1.39,"t":"2026-10-19T14:15:00Z","v":2139,"vw":1.389841},{"c":1.4,"h":1.4,"l":1.39,"n":42,"o":1.39,"t":"2026-10-19T14:30:00Z","v":5857,"vw":1.397308},{"c":1.4001,"h":1.41,"l":1.4001,"n":14,"o":1.41,"t":"2026-10-19T14:45:00Z","v":5886,"vw":1.401059},{"c":1.405,"h":1.41,"l":1.405,"n":5,"o":1.41,"t":"2026-10-19T15:00:00Z","v":282,"vw":1.4075},{"c":1.405,"h":1.405,"l":1.405,"n":2,"o":1.405,"t":"2026-10-19T15:30:00Z","v":200,"vw":1.405},{"c":1.41,"h":1.41,"l":1.405,"n":13,"o":1.41,"t":"2026-10-19T15:45:00Z","v":875,"vw":1.407653},{"c":1.4,"h":1.41,"l":1.4,"n":34,"o":1.405,"t":"2026-10-19T16:00:00Z","v":10382,"vw":1.406325},{"c":1.405,"h":1.405,"l":1.405,"n":13,"o":1.405,"t":"2026-10-19T16:15:00Z","v":877,"vw":1.405},{"c":1.405,"h":1.4092,"l":1.4,"n":30,"o":1.405,"t":"2026-10-19T16:30:00Z","v":15926,"vw":1.402733},{"c":1.4001,"h":1.405,"l":1.4,"n":12,"o":1.405,"t":"2026-10-19T16:45:00Z","v":8107,"vw":1.400432},{"c":1.405,"h":1.405,"l":1.4,"n":80,"o":1.4,"t":"2026-10-19T17:00:00Z","v":18054,"vw":1.400147},{"c":1.4,"h":1.405,"l":1.4,"n":38,"o":1.405,"t":"2026-10-19T17:15:00Z","v":8203,"vw":1.400488},{"c":1.405,"h":1.405,"l":1.4,"n":26,"o":1.4,"t":"2026-10-19T17:30:00Z","v":15042,"vw":1.400102},{"c":1.4012,"h":1.4012,"l":1.4,"n":4,"o":1.4,"t":"2026-10-19T17:45:00Z","v":532,"vw":1.400727},{"c":1.4,"h":1.405,"l":1.4,"n":6,"o":1.405,"t":"2026-10-19T18:00:00Z","v":476,"vw":1.4025},{"c":1.4,"h":1.41,"l":1.4,"n":11,"o":1.405,"t":"2026-10-19T18:15:00Z","v":4775,"vw":1.400525},{"c":1.405,"h":1.41,"l":1.4,"n":8,"o":1.4,"t":"2026-10-19T18:30:00Z","v":790,"vw":1.40294},{"c":1.4,"h":1.4,"l":1.4,"n":9,"o":1.4,"t":"2026-10-19T18:45:00Z","v":1715,"vw":1.4},{"c":1.4,"h":1.405,"l":1.4,"n":16,"o":1.4012,"t":"2026-10-19T19:00:00Z","v":815,"vw":1.401741},{"c":1.405,"h":1.405,"l":1.4,"n":15,"o":1.405,"t":"2026-10-19T19:15:00Z","v":1147,"vw":1.403479},{"c":1.405,"h":1.405,"l":1.405,"n":27,"o":1.405,"t":"2026-10-19T19:30:00Z","v":662,"vw":1.405},{"c":1.41,"h":1.41,"l":1.4,"n":386,"o":1.4,"t":"2026-10-19T19:45:00Z","v":25729,"vw":1.400865},{"c":1.4,"h":1.4,"l":1.4,"n":5,"o":1.4,"t":"2026-10-19T20:00:00Z","v":30908,"vw":1.4},{"c":1.39,"h":1.4,"l":1.385,"n":22,"o":1.4,"t":"2026-10-20T13:30:00Z","v":2935,"vw":1.396068},{"c":1.4,"h":1.4,"l":1.4,"n":3,"o":1.4,"t":"2026-10-20T13:45:00Z","v":223,"vw":1.4},{"c":1.41,"h":1.41,"l":1.4,"n":27,"o":1.4,"t":"2026-10-20T14:00:00Z","v":3129,"vw":1.404302},{"c":1.405,"h":1.415,"l":1.405,"n":27,"o":1.41,"t":"2026-10-20T14:15:00Z","v":5272,"vw":1.410956},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-10-20T14:30:00Z","v":200,"vw":1.4},{"c":1.41,"h":1.41,"l":1.405,"n":7,"o":1.405,"t":"2026-10-20T15:00:00Z","v":454,"vw":1.406188},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-20T15:30:00Z","v":429,"vw":1.4},{"c":1.405,"h":1.405,"l":1.4,"n":40,"o":1.4012,"t":"2026-10-20T15:45:00Z","v":7669,"vw":1.400788},{"c":1.405,"h":1.405,"l":1.405,"n":2,"o":1.405,"t":"2026-10-20T16:00:00Z","v":200,"vw":1.405},{"c":1.415,"h":1.415,"l":1.41,"n":48,"o":1.41,"t":"2026-10-20T16:30:00Z","v":4034,"vw":1.410163},{"c":1.405,"h":1.41,"l":1.405,"n":31,"o":1.41,"t":"2026-10-20T16:45:00Z","v":3049,"vw":1.409281},{"c":1.405,"h":1.41,"l":1.405,"n":6,"o":1.41,"t":"2026-10-20T17:00:00Z","v":817,"vw":1.406346},{"c":1.405,"h":1.405,"l":1.405,"n":3,"o":1.405,"t":"2026-10-20T17:15:00Z","v":140,"vw":1.405},{"c":1.405,"h":1.41,"l":1.4,"n":19,"o":1.41,"t":"2026-10-20T17:30:00Z","v":2993,"vw":1.406495},{"c":1.405,"h":1.41,"l":1.4,"n":10,"o":1.41,"t":"2026-10-20T18:00:00Z","v":410,"vw":1.40564},{"c":1.405,"h":1.405,"l":1.405,"n":5,"o":1.405,"t":"2026-10-20T18:15:00Z","v":166,"vw":1.405},{"c":1.405,"h":1.405,"l":1.4,"n":27,"o":1.405,"t":"2026-10-20T18:30:00Z","v":6409,"vw":1.402918},{"c":1.4,"h":1.405,"l":1.4,"n":17,"o":1.405,"t":"2026-10-20T18:45:00Z","v":1182,"vw":1.400514},{"c":1.405,"h":1.405,"l":1.4,"n":26,"o":1.4,"t":"2026-10-20T19:00:00Z","v":1984,"vw":1.402763},{"c":1.4,"h":1.4,"l":1.4,"n":14,"o":1.4,"t":"2026-10-20T19:15:00Z","v":817,"vw":1.4},{"c":1.405,"h":1.405,"l":1.4,"n":14,"o":1.4,"t":"2026-10-20T19:30:00Z","v":969,"vw":1.401983},{"c":1.405,"h":1.41,"l":1.4,"n":241,"o":1.405,"t":"2026-10-20T19:45:00Z","v":9544,"vw":1.401354},{"c":1.4,"h":1.4,"l":1.4,"n":6,"o":1.4,"t":"2026-10-20T20:00:00Z","v":14480,"vw":1.4},{"c":1.41,"h":1.41,"l":1.39,"n":21,"o":1.41,"t":"2026-10-21T13:30:00Z","v":6387,"vw":1.409134},{"c":1.41,"h":1.415,"l":1.41,"n":28,"o":1.41,"t":"2026-10-21T13:45:00Z","v":3085,"vw":1.410964},{"c":1.4,"h":1.405,"l":1.395,"n":161,"o":1.4,"t":"2026-10-21T14:00:00Z","v":26366,"vw":1.399958},{"c":1.4,"h":1.41,"l":1.4,"n":8,"o":1.41,"t":"2026-10-21T14:30:00Z","v":1666,"vw":1.401279},{"c":1.405,"h":1.405,"l":1.405,"n":2,"o":1.405,"t":"2026-10-21T14:45:00Z","v":103,"vw":1.405},{"c":1.415,"h":1.415,"l":1.405,"n":52,"o":1.41,"t":"2026-10-21T15:00:00Z","v":12003,"vw":1.409693},{"c":1.41,"h":1.411,"l":1.41,"n":7,"o":1.411,"t":"2026-10-21T15:15:00Z","v":1247,"vw":1.410091},{"c":1.405,"h":1.411,"l":1.405,"n":48,"o":1.411,"t":"2026-10-21T15:30:00Z","v":3471,"vw":1.408223},{"c":1.395,"h":1.405,"l":1.395,"n":43,"o":1.4008,"t":"2026-10-21T15:45:00Z","v":11490,"vw":1.400166},{"c":1.39,"h":1.39,"l":1.39,"n":8,"o":1.39,"t":"2026-10-21T16:00:00Z","v":1102,"vw":1.39},{"c":1.385,"h":1.385,"l":1.38,"n":21,"o":1.38,"t":"2026-10-21T16:15:00Z","v":2365,"vw":1.38339},{"c":1.385,"h":1.385,"l":1.385,"n":8,"o":1.385,"t":"2026-10-21T16:30:00Z","v":685,"vw":1.385},{"c":1.385,"h":1.39,"l":1.385,"n":9,"o":1.39,"t":"2026-10-21T16:45:00Z","v":708,"vw":1.385782},{"c":1.385,"h":1.385,"l":1.3808,"n":5,"o":1.385,"t":"2026-10-21T17:00:00Z","v":1405,"vw":1.382002},{"c":1.38,"h":1.38,"l":1.38,"n":20,"o":1.38,"t":"2026-10-21T17:15:00Z","v":1966,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":14,"o":1.38,"t":"2026-10-21T17:45:00Z","v":1802,"vw":1.38},{"c":1.385,"h":1.385,"l":1.38,"n":8,"o":1.38,"t":"2026-10-21T18:00:00Z","v":1143,"vw":1.380905},{"c":1.385,"h":1.385,"l":1.38,"n":32,"o":1.38,"t":"2026-10-21T18:15:00Z","v":3797,"vw":1.381434},{"c":1.385,"h":1.39,"l":1.385,"n":22,"o":1.385,"t":"2026-10-21T18:30:00Z","v":2348,"vw":1.385469},{"c":1.38,"h":1.385,"l":1.38,"n":86,"o":1.385,"t":"2026-10-21T18:45:00Z","v":17500,"vw":1.38003},{"c":1.38,"h":1.38,"l":1.38,"n":99,"o":1.38,"t":"2026-10-21T19:00:00Z","v":11765,"vw":1.38},{"c":1.38,"h":1.385,"l":1.38,"n":29,"o":1.38,"t":"2026-10-21T19:15:00Z","v":3251,"vw":1.380523},{"c":1.385,"h":1.385,"l":1.3812,"n":53,"o":1.3812,"t":"2026-10-21T19:30:00Z","v":2266,"vw":1.384573},{"c":1.39,"h":1.39,"l":1.38,"n":329,"o":1.385,"t":"2026-10-21T19:45:00Z","v":26022,"vw":1.385252},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-21T20:00:00Z","v":16690,"vw":1.39},{"c":1.41,"h":1.41,"l":1.3653,"n":25,"o":1.39,"t":"2026-10-22T13:30:00Z","v":4604,"vw":1.396886},{"c":1.415,"h":1.4226,"l":1.4,"n":44,"o":1.405,"t":"2026-10-22T13:45:00Z","v":10392,"vw":1.41722},{"c":1.425,"h":1.425,"l":1.415,"n":32,"o":1.415,"t":"2026-10-22T14:00:00Z","v":1198,"vw":1.417519},{"c":1.425,"h":1.425,"l":1.42,"n":5,"o":1.42,"t":"2026-10-22T14:15:00Z","v":316,"vw":1.4225},{"c":1.43,"h":1.43,"l":1.4145,"n":51,"o":1.425,"t":"2026-10-22T14:30:00Z","v":6103,"vw":1.419542},{"c":1.44,"h":1.44,"l":1.4201,"n":29,"o":1.43,"t":"2026-10-22T14:45:00Z","v":15687,"vw":1.421906},{"c":1.435,"h":1.435,"l":1.435,"n":57,"o":1.435,"t":"2026-10-22T15:00:00Z","v":3596,"vw":1.435},{"c":1.435,"h":1.445,"l":1.43,"n":48,"o":1.43,"t":"2026-10-22T15:15:00Z","v":6037,"vw":1.440335},{"c":1.435,"h":1.435,"l":1.4309,"n":60,"o":1.435,"t":"2026-10-22T15:30:00Z","v":3574,"vw":1.433485},{"c":1.435,"h":1.44,"l":1.435,"n":30,"o":1.435,"t":"2026-10-22T15:45:00Z","v":3345,"vw":1.438095},{"c":1.4406,"h":1.445,"l":1.44,"n":109,"o":1.44,"t":"2026-10-22T16:00:00Z","v":7766,"vw":1.440377},{"c":1.445,"h":1.445,"l":1.4403,"n":83,"o":1.445,"t":"2026-10-22T16:15:00Z","v":1724,"vw":1.44169},{"c":1.435,"h":1.45,"l":1.435,"n":37,"o":1.45,"t":"2026-10-22T16:30:00Z","v":4185,"vw":1.440377},{"c":1.435,"h":1.44,"l":1.4201,"n":60,"o":1.44,"t":"2026-10-22T16:45:00Z","v":17611,"vw":1.429728},{"c":1.44,"h":1.44,"l":1.43,"n":23,"o":1.435,"t":"2026-10-22T17:00:00Z","v":2502,"vw":1.434284},{"c":1.435,"h":1.44,"l":1.435,"n":11,"o":1.435,"t":"2026-10-22T17:15:00Z","v":1086,"vw":1.437757},{"c":1.435,"h":1.44,"l":1.435,"n":8,"o":1.44,"t":"2026-10-22T17:30:00Z","v":833,"vw":1.438397},{"c":1.435,"h":1.44,"l":1.435,"n":8,"o":1.435,"t":"2026-10-22T17:45:00Z","v":655,"vw":1.436827},{"c":1.44,"h":1.44,"l":1.435,"n":10,"o":1.44,"t":"2026-10-22T18:00:00Z","v":2553,"vw":1.439396},{"c":1.4329,"h":1.44,"l":1.4329,"n":6,"o":1.435,"t":"2026-10-22T18:15:00Z","v":722,"vw":1.434617}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}