{"symbol":"LUNG","url":"https://intraalpha.com/companies/LUNG","capturedAt":"2026-10-23T00:22:08.034Z","state":"partial","quote":{"symbol":"LUNG","last_price":1.88,"prev_close":1.83,"regular_close":1.88,"change":0.05,"change_pct":2.7322,"regular_change":0.05,"regular_change_pct":2.7322,"extended_change":0,"extended_change_pct":0,"bid":1.41,"ask":1.9,"bid_size":100,"ask_size":500,"volume":131557,"vwap":1.85982,"open":1.81,"high":1.89,"low":1.81,"close":1.88,"trade_count":1503,"last_trade_at":"2026-10-22T20:00:00.475903671Z","last_quote_at":"2026-10-22T23:55:48.077815466Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:22:06.426989996-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.584Z","bars":[{"c":1.855,"h":1.855,"l":1.84,"n":22,"o":1.85,"t":"2026-10-16T13:30:00Z","v":3066,"vw":1.847294},{"c":1.875,"h":1.875,"l":1.875,"n":4,"o":1.875,"t":"2026-10-16T13:35:00Z","v":114,"vw":1.875},{"c":1.85,"h":1.875,"l":1.85,"n":24,"o":1.875,"t":"2026-10-16T13:40:00Z","v":3791,"vw":1.85953},{"c":1.835,"h":1.855,"l":1.815,"n":233,"o":1.855,"t":"2026-10-16T14:00:00Z","v":19007,"vw":1.836359},{"c":1.835,"h":1.835,"l":1.835,"n":1,"o":1.835,"t":"2026-10-16T14:05:00Z","v":100,"vw":1.835},{"c":1.825,"h":1.83,"l":1.825,"n":19,"o":1.83,"t":"2026-10-16T14:20:00Z","v":3024,"vw":1.828044},{"c":1.825,"h":1.825,"l":1.825,"n":6,"o":1.825,"t":"2026-10-16T14:35:00Z","v":336,"vw":1.825},{"c":1.825,"h":1.825,"l":1.825,"n":3,"o":1.825,"t":"2026-10-16T14:40:00Z","v":203,"vw":1.825},{"c":1.825,"h":1.825,"l":1.825,"n":1,"o":1.825,"t":"2026-10-16T14:45:00Z","v":100,"vw":1.825},{"c":1.825,"h":1.825,"l":1.825,"n":1,"o":1.825,"t":"2026-10-16T14:50:00Z","v":100,"vw":1.825},{"c":1.835,"h":1.835,"l":1.825,"n":47,"o":1.825,"t":"2026-10-16T14:55:00Z","v":3601,"vw":1.8332},{"c":1.825,"h":1.83,"l":1.825,"n":10,"o":1.83,"t":"2026-10-16T15:05:00Z","v":1060,"vw":1.829495},{"c":1.835,"h":1.835,"l":1.825,"n":20,"o":1.825,"t":"2026-10-16T15:10:00Z","v":1832,"vw":1.831764},{"c":1.835,"h":1.835,"l":1.833,"n":4,"o":1.833,"t":"2026-10-16T15:15:00Z","v":969,"vw":1.833706},{"c":1.835,"h":1.835,"l":1.835,"n":2,"o":1.835,"t":"2026-10-16T15:20:00Z","v":419,"vw":1.835},{"c":1.825,"h":1.8399,"l":1.825,"n":8,"o":1.8399,"t":"2026-10-16T15:35:00Z","v":936,"vw":1.82822},{"c":1.835,"h":1.835,"l":1.83,"n":17,"o":1.83,"t":"2026-10-16T15:45:00Z","v":1453,"vw":1.830448},{"c":1.825,"h":1.835,"l":1.825,"n":13,"o":1.835,"t":"2026-10-16T15:50:00Z","v":1294,"vw":1.827222},{"c":1.825,"h":1.825,"l":1.825,"n":4,"o":1.825,"t":"2026-10-16T15:55:00Z","v":317,"vw":1.825},{"c":1.785,"h":1.825,"l":1.785,"n":63,"o":1.825,"t":"2026-10-16T16:00:00Z","v":7843,"vw":1.806094},{"c":1.785,"h":1.785,"l":1.785,"n":2,"o":1.785,"t":"2026-10-16T16:05:00Z","v":126,"vw":1.785},{"c":1.795,"h":1.795,"l":1.785,"n":24,"o":1.785,"t":"2026-10-16T16:10:00Z","v":3307,"vw":1.789838},{"c":1.795,"h":1.8,"l":1.795,"n":7,"o":1.8,"t":"2026-10-16T16:15:00Z","v":711,"vw":1.795839},{"c":1.795,"h":1.795,"l":1.795,"n":3,"o":1.795,"t":"2026-10-16T16:20:00Z","v":385,"vw":1.795},{"c":1.795,"h":1.795,"l":1.795,"n":9,"o":1.795,"t":"2026-10-16T16:25:00Z","v":612,"vw":1.795},{"c":1.785,"h":1.79,"l":1.785,"n":19,"o":1.79,"t":"2026-10-16T16:35:00Z","v":1336,"vw":1.787},{"c":1.785,"h":1.785,"l":1.785,"n":1,"o":1.785,"t":"2026-10-16T16:40:00Z","v":100,"vw":1.785},{"c":1.785,"h":1.785,"l":1.785,"n":11,"o":1.785,"t":"2026-10-16T16:45:00Z","v":718,"vw":1.785},{"c":1.785,"h":1.785,"l":1.785,"n":2,"o":1.785,"t":"2026-10-16T17:00:00Z","v":178,"vw":1.785},{"c":1.775,"h":1.78,"l":1.77,"n":13,"o":1.78,"t":"2026-10-16T17:05:00Z","v":807,"vw":1.775902},{"c":1.775,"h":1.7799,"l":1.775,"n":5,"o":1.775,"t":"2026-10-16T17:10:00Z","v":1539,"vw":1.779247},{"c":1.775,"h":1.775,"l":1.775,"n":2,"o":1.775,"t":"2026-10-16T17:15:00Z","v":300,"vw":1.775},{"c":1.77,"h":1.78,"l":1.77,"n":9,"o":1.775,"t":"2026-10-16T17:20:00Z","v":1131,"vw":1.773964},{"c":1.775,"h":1.775,"l":1.775,"n":5,"o":1.775,"t":"2026-10-16T17:30:00Z","v":298,"vw":1.775},{"c":1.765,"h":1.77,"l":1.765,"n":20,"o":1.77,"t":"2026-10-16T17:35:00Z","v":1434,"vw":1.767502},{"c":1.775,"h":1.775,"l":1.77,"n":21,"o":1.77,"t":"2026-10-16T17:40:00Z","v":3408,"vw":1.770825},{"c":1.775,"h":1.775,"l":1.775,"n":4,"o":1.775,"t":"2026-10-16T17:45:00Z","v":260,"vw":1.775},{"c":1.765,"h":1.77,"l":1.765,"n":22,"o":1.77,"t":"2026-10-16T17:55:00Z","v":2591,"vw":1.766921},{"c":1.765,"h":1.765,"l":1.765,"n":3,"o":1.765,"t":"2026-10-16T18:00:00Z","v":260,"vw":1.765},{"c":1.765,"h":1.765,"l":1.76,"n":9,"o":1.76,"t":"2026-10-16T18:15:00Z","v":467,"vw":1.763333},{"c":1.765,"h":1.765,"l":1.765,"n":7,"o":1.765,"t":"2026-10-16T18:20:00Z","v":547,"vw":1.765},{"c":1.755,"h":1.76,"l":1.755,"n":30,"o":1.76,"t":"2026-10-16T18:25:00Z","v":2106,"vw":1.757832},{"c":1.765,"h":1.765,"l":1.76,"n":19,"o":1.76,"t":"2026-10-16T18:30:00Z","v":2794,"vw":1.760625},{"c":1.765,"h":1.765,"l":1.7623,"n":11,"o":1.7623,"t":"2026-10-16T18:35:00Z","v":927,"vw":1.763687},{"c":1.765,"h":1.765,"l":1.765,"n":7,"o":1.765,"t":"2026-10-16T18:40:00Z","v":638,"vw":1.765},{"c":1.765,"h":1.765,"l":1.76,"n":15,"o":1.765,"t":"2026-10-16T18:45:00Z","v":1258,"vw":1.764434},{"c":1.77,"h":1.77,"l":1.765,"n":26,"o":1.77,"t":"2026-10-16T18:50:00Z","v":3506,"vw":1.769487},{"c":1.773,"h":1.775,"l":1.773,"n":15,"o":1.775,"t":"2026-10-16T18:55:00Z","v":1375,"vw":1.774778},{"c":1.775,"h":1.775,"l":1.77,"n":18,"o":1.775,"t":"2026-10-16T19:00:00Z","v":1150,"vw":1.774207},{"c":1.772,"h":1.775,"l":1.77,"n":128,"o":1.77,"t":"2026-10-16T19:05:00Z","v":18248,"vw":1.771369},{"c":1.7725,"h":1.775,"l":1.77,"n":7,"o":1.775,"t":"2026-10-16T19:10:00Z","v":1514,"vw":1.7745},{"c":1.775,"h":1.775,"l":1.775,"n":12,"o":1.775,"t":"2026-10-16T19:15:00Z","v":450,"vw":1.775},{"c":1.785,"h":1.785,"l":1.775,"n":41,"o":1.775,"t":"2026-10-16T19:20:00Z","v":14134,"vw":1.780064},{"c":1.785,"h":1.795,"l":1.78,"n":73,"o":1.79,"t":"2026-10-16T19:25:00Z","v":13027,"vw":1.790816},{"c":1.79,"h":1.79,"l":1.785,"n":14,"o":1.79,"t":"2026-10-16T19:30:00Z","v":932,"vw":1.789167},{"c":1.785,"h":1.79,"l":1.785,"n":29,"o":1.79,"t":"2026-10-16T19:35:00Z","v":1624,"vw":1.788333},{"c":1.785,"h":1.79,"l":1.78,"n":18,"o":1.79,"t":"2026-10-16T19:40:00Z","v":1320,"vw":1.786111},{"c":1.775,"h":1.79,"l":1.765,"n":179,"o":1.785,"t":"2026-10-16T19:45:00Z","v":24241,"vw":1.774268},{"c":1.761,"h":1.78,"l":1.76,"n":326,"o":1.775,"t":"2026-10-16T19:50:00Z","v":32171,"vw":1.771169},{"c":1.765,"h":1.77,"l":1.755,"n":455,"o":1.765,"t":"2026-10-16T19:55:00Z","v":37134,"vw":1.764914},{"c":1.78,"h":1.78,"l":1.78,"n":4,"o":1.78,"t":"2026-10-16T20:00:00Z","v":7045,"vw":1.78},{"c":1.8,"h":1.8,"l":1.8,"n":3,"o":1.8,"t":"2026-10-19T13:30:00Z","v":565,"vw":1.8},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-19T13:40:00Z","v":1436,"vw":1.78},{"c":1.77,"h":1.79,"l":1.769,"n":13,"o":1.79,"t":"2026-10-19T13:45:00Z","v":2802,"vw":1.772122},{"c":1.77,"h":1.775,"l":1.765,"n":25,"o":1.765,"t":"2026-10-19T14:05:00Z","v":4033,"vw":1.76973},{"c":1.765,"h":1.765,"l":1.76,"n":53,"o":1.76,"t":"2026-10-19T14:10:00Z","v":5015,"vw":1.762253},{"c":1.76,"h":1.765,"l":1.76,"n":23,"o":1.765,"t":"2026-10-19T14:15:00Z","v":1472,"vw":1.760417},{"c":1.755,"h":1.76,"l":1.755,"n":22,"o":1.76,"t":"2026-10-19T14:25:00Z","v":1058,"vw":1.755625},{"c":1.745,"h":1.75,"l":1.745,"n":127,"o":1.75,"t":"2026-10-19T14:30:00Z","v":6703,"vw":1.749794},{"c":1.75,"h":1.75,"l":1.75,"n":47,"o":1.75,"t":"2026-10-19T14:35:00Z","v":3242,"vw":1.75},{"c":1.755,"h":1.755,"l":1.75,"n":15,"o":1.755,"t":"2026-10-19T14:40:00Z","v":1214,"vw":1.752024},{"c":1.755,"h":1.755,"l":1.755,"n":75,"o":1.755,"t":"2026-10-19T14:45:00Z","v":13884,"vw":1.755},{"c":1.755,"h":1.755,"l":1.755,"n":5,"o":1.755,"t":"2026-10-19T14:50:00Z","v":214,"vw":1.755},{"c":1.7541,"h":1.7541,"l":1.7541,"n":4,"o":1.7541,"t":"2026-10-19T14:55:00Z","v":1061,"vw":1.7541},{"c":1.76,"h":1.76,"l":1.755,"n":34,"o":1.755,"t":"2026-10-19T15:00:00Z","v":11848,"vw":1.755174},{"c":1.765,"h":1.765,"l":1.765,"n":9,"o":1.765,"t":"2026-10-19T15:05:00Z","v":383,"vw":1.765},{"c":1.765,"h":1.765,"l":1.76,"n":5,"o":1.76,"t":"2026-10-19T15:10:00Z","v":7784,"vw":1.76487},{"c":1.765,"h":1.765,"l":1.765,"n":8,"o":1.765,"t":"2026-10-19T15:15:00Z","v":592,"vw":1.765},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-19T15:20:00Z","v":115,"vw":1.77},{"c":1.755,"h":1.76,"l":1.755,"n":47,"o":1.76,"t":"2026-10-19T15:30:00Z","v":4525,"vw":1.755976},{"c":1.755,"h":1.755,"l":1.755,"n":12,"o":1.755,"t":"2026-10-19T15:35:00Z","v":4128,"vw":1.755},{"c":1.755,"h":1.755,"l":1.755,"n":1,"o":1.755,"t":"2026-10-19T15:40:00Z","v":135,"vw":1.755},{"c":1.765,"h":1.765,"l":1.76,"n":10,"o":1.76,"t":"2026-10-19T15:45:00Z","v":946,"vw":1.763333},{"c":1.76,"h":1.76,"l":1.76,"n":39,"o":1.76,"t":"2026-10-19T16:00:00Z","v":1902,"vw":1.76},{"c":1.755,"h":1.755,"l":1.755,"n":2,"o":1.755,"t":"2026-10-19T16:15:00Z","v":142,"vw":1.755},{"c":1.755,"h":1.755,"l":1.75,"n":77,"o":1.755,"t":"2026-10-19T16:20:00Z","v":12673,"vw":1.750743},{"c":1.755,"h":1.755,"l":1.75,"n":7,"o":1.755,"t":"2026-10-19T16:25:00Z","v":1343,"vw":1.751622},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-19T16:40:00Z","v":471,"vw":1.75},{"c":1.755,"h":1.755,"l":1.755,"n":17,"o":1.755,"t":"2026-10-19T16:55:00Z","v":2704,"vw":1.755},{"c":1.755,"h":1.755,"l":1.755,"n":3,"o":1.755,"t":"2026-10-19T17:05:00Z","v":362,"vw":1.755},{"c":1.755,"h":1.755,"l":1.755,"n":2,"o":1.755,"t":"2026-10-19T17:15:00Z","v":248,"vw":1.755},{"c":1.755,"h":1.755,"l":1.75,"n":7,"o":1.75,"t":"2026-10-19T17:25:00Z","v":571,"vw":1.753684},{"c":1.7552,"h":1.7552,"l":1.7552,"n":4,"o":1.7552,"t":"2026-10-19T17:30:00Z","v":859,"vw":1.7552},{"c":1.755,"h":1.755,"l":1.7535,"n":110,"o":1.755,"t":"2026-10-19T17:40:00Z","v":14562,"vw":1.754692},{"c":1.765,"h":1.765,"l":1.755,"n":21,"o":1.755,"t":"2026-10-19T17:45:00Z","v":2394,"vw":1.76059},{"c":1.765,"h":1.765,"l":1.765,"n":4,"o":1.765,"t":"2026-10-19T17:50:00Z","v":212,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":1,"o":1.765,"t":"2026-10-19T17:55:00Z","v":1437,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":2,"o":1.765,"t":"2026-10-19T18:00:00Z","v":255,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":5,"o":1.765,"t":"2026-10-19T18:05:00Z","v":1472,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":8,"o":1.765,"t":"2026-10-19T18:10:00Z","v":650,"vw":1.765},{"c":1.77,"h":1.77,"l":1.76,"n":6,"o":1.76,"t":"2026-10-19T18:15:00Z","v":353,"vw":1.766667},{"c":1.755,"h":1.76,"l":1.755,"n":90,"o":1.76,"t":"2026-10-19T18:25:00Z","v":3511,"vw":1.759127},{"c":1.755,"h":1.76,"l":1.755,"n":8,"o":1.76,"t":"2026-10-19T18:30:00Z","v":772,"vw":1.75747},{"c":1.76,"h":1.76,"l":1.76,"n":6,"o":1.76,"t":"2026-10-19T18:40:00Z","v":192,"vw":1.76},{"c":1.755,"h":1.755,"l":1.755,"n":5,"o":1.755,"t":"2026-10-19T18:50:00Z","v":186,"vw":1.755},{"c":1.755,"h":1.76,"l":1.755,"n":4,"o":1.76,"t":"2026-10-19T19:00:00Z","v":533,"vw":1.756681},{"c":1.755,"h":1.755,"l":1.755,"n":3,"o":1.755,"t":"2026-10-19T19:15:00Z","v":349,"vw":1.755},{"c":1.75,"h":1.75,"l":1.75,"n":3,"o":1.75,"t":"2026-10-19T19:20:00Z","v":123,"vw":1.75},{"c":1.755,"h":1.755,"l":1.755,"n":7,"o":1.755,"t":"2026-10-19T19:25:00Z","v":618,"vw":1.755},{"c":1.755,"h":1.755,"l":1.755,"n":6,"o":1.755,"t":"2026-10-19T19:30:00Z","v":315,"vw":1.755},{"c":1.755,"h":1.755,"l":1.75,"n":137,"o":1.755,"t":"2026-10-19T19:35:00Z","v":29665,"vw":1.750647},{"c":1.755,"h":1.755,"l":1.755,"n":21,"o":1.755,"t":"2026-10-19T19:40:00Z","v":506,"vw":1.755},{"c":1.755,"h":1.755,"l":1.755,"n":9,"o":1.755,"t":"2026-10-19T19:45:00Z","v":608,"vw":1.755},{"c":1.76,"h":1.76,"l":1.75,"n":90,"o":1.75,"t":"2026-10-19T19:50:00Z","v":3304,"vw":1.758053},{"c":1.75,"h":1.775,"l":1.75,"n":389,"o":1.765,"t":"2026-10-19T19:55:00Z","v":40796,"vw":1.76176},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-19T20:00:00Z","v":7991,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":4,"o":1.75,"t":"2026-10-20T13:30:00Z","v":519,"vw":1.75},{"c":1.77,"h":1.77,"l":1.77,"n":7,"o":1.77,"t":"2026-10-20T13:45:00Z","v":686,"vw":1.77},{"c":1.794,"h":1.8,"l":1.78,"n":45,"o":1.78,"t":"2026-10-20T13:50:00Z","v":13732,"vw":1.78629},{"c":1.8,"h":1.805,"l":1.8,"n":34,"o":1.805,"t":"2026-10-20T13:55:00Z","v":1470,"vw":1.801667},{"c":1.8,"h":1.81,"l":1.8,"n":13,"o":1.81,"t":"2026-10-20T14:00:00Z","v":942,"vw":1.8075},{"c":1.8,"h":1.8,"l":1.8,"n":21,"o":1.8,"t":"2026-10-20T14:15:00Z","v":192,"vw":1.8},{"c":1.825,"h":1.825,"l":1.81,"n":28,"o":1.81,"t":"2026-10-20T14:25:00Z","v":2676,"vw":1.818546},{"c":1.835,"h":1.835,"l":1.835,"n":8,"o":1.835,"t":"2026-10-20T14:30:00Z","v":309,"vw":1.835},{"c":1.835,"h":1.8398,"l":1.835,"n":12,"o":1.8398,"t":"2026-10-20T14:35:00Z","v":1149,"vw":1.837136},{"c":1.835,"h":1.835,"l":1.835,"n":2,"o":1.835,"t":"2026-10-20T14:40:00Z","v":200,"vw":1.835},{"c":1.845,"h":1.85,"l":1.834,"n":16,"o":1.834,"t":"2026-10-20T14:55:00Z","v":1434,"vw":1.843408},{"c":1.825,"h":1.845,"l":1.825,"n":22,"o":1.845,"t":"2026-10-20T15:10:00Z","v":6936,"vw":1.842574},{"c":1.83,"h":1.83,"l":1.825,"n":7,"o":1.825,"t":"2026-10-20T15:15:00Z","v":395,"vw":1.826667},{"c":1.835,"h":1.84,"l":1.835,"n":9,"o":1.835,"t":"2026-10-20T15:40:00Z","v":1676,"vw":1.835312},{"c":1.835,"h":1.835,"l":1.835,"n":3,"o":1.835,"t":"2026-10-20T15:45:00Z","v":400,"vw":1.835},{"c":1.835,"h":1.835,"l":1.835,"n":2,"o":1.835,"t":"2026-10-20T15:50:00Z","v":1777,"vw":1.835},{"c":1.825,"h":1.83,"l":1.825,"n":22,"o":1.83,"t":"2026-10-20T15:55:00Z","v":1212,"vw":1.829444},{"c":1.825,"h":1.825,"l":1.825,"n":2,"o":1.825,"t":"2026-10-20T16:15:00Z","v":200,"vw":1.825},{"c":1.83,"h":1.83,"l":1.825,"n":9,"o":1.83,"t":"2026-10-20T16:25:00Z","v":1065,"vw":1.8285},{"c":1.835,"h":1.835,"l":1.835,"n":3,"o":1.835,"t":"2026-10-20T16:45:00Z","v":719,"vw":1.835},{"c":1.84,"h":1.84,"l":1.84,"n":4,"o":1.84,"t":"2026-10-20T17:10:00Z","v":209,"vw":1.84},{"c":1.835,"h":1.8362,"l":1.835,"n":4,"o":1.8362,"t":"2026-10-20T17:20:00Z","v":800,"vw":1.8356},{"c":1.835,"h":1.835,"l":1.835,"n":1,"o":1.835,"t":"2026-10-20T17:25:00Z","v":1200,"vw":1.835},{"c":1.84,"h":1.84,"l":1.84,"n":14,"o":1.84,"t":"2026-10-20T17:40:00Z","v":1237,"vw":1.84},{"c":1.845,"h":1.845,"l":1.845,"n":1,"o":1.845,"t":"2026-10-20T18:10:00Z","v":200,"vw":1.845},{"c":1.845,"h":1.855,"l":1.845,"n":53,"o":1.845,"t":"2026-10-20T18:20:00Z","v":6213,"vw":1.850439},{"c":1.845,"h":1.845,"l":1.84,"n":7,"o":1.845,"t":"2026-10-20T18:25:00Z","v":738,"vw":1.8425},{"c":1.845,"h":1.845,"l":1.845,"n":3,"o":1.845,"t":"2026-10-20T18:30:00Z","v":112,"vw":1.845},{"c":1.855,"h":1.855,"l":1.85,"n":27,"o":1.85,"t":"2026-10-20T18:35:00Z","v":1875,"vw":1.850294},{"c":1.855,"h":1.855,"l":1.85,"n":2,"o":1.85,"t":"2026-10-20T18:40:00Z","v":354,"vw":1.853588},{"c":1.855,"h":1.855,"l":1.855,"n":1,"o":1.855,"t":"2026-10-20T18:55:00Z","v":200,"vw":1.855},{"c":1.845,"h":1.855,"l":1.845,"n":34,"o":1.855,"t":"2026-10-20T19:15:00Z","v":4083,"vw":1.84973},{"c":1.825,"h":1.84,"l":1.825,"n":54,"o":1.84,"t":"2026-10-20T19:30:00Z","v":11894,"vw":1.837971},{"c":1.83,"h":1.83,"l":1.825,"n":19,"o":1.825,"t":"2026-10-20T19:35:00Z","v":1253,"vw":1.829194},{"c":1.825,"h":1.825,"l":1.825,"n":2,"o":1.825,"t":"2026-10-20T19:45:00Z","v":468,"vw":1.825},{"c":1.805,"h":1.83,"l":1.805,"n":86,"o":1.82,"t":"2026-10-20T19:50:00Z","v":9814,"vw":1.817743},{"c":1.82,"h":1.82,"l":1.78,"n":325,"o":1.8,"t":"2026-10-20T19:55:00Z","v":34488,"vw":1.792192},{"c":1.82,"h":1.82,"l":1.82,"n":3,"o":1.82,"t":"2026-10-20T20:00:00Z","v":410932,"vw":1.82},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-21T11:10:00Z","v":148,"vw":1.82},{"c":1.85,"h":1.85,"l":1.82,"n":6,"o":1.82,"t":"2026-10-21T13:30:00Z","v":380,"vw":1.828547},{"c":1.86,"h":1.86,"l":1.845,"n":15,"o":1.845,"t":"2026-10-21T13:35:00Z","v":1240,"vw":1.847775},{"c":1.855,"h":1.8566,"l":1.845,"n":42,"o":1.8566,"t":"2026-10-21T13:40:00Z","v":1734,"vw":1.851819},{"c":1.855,"h":1.86,"l":1.855,"n":2,"o":1.86,"t":"2026-10-21T13:45:00Z","v":300,"vw":1.856667},{"c":1.855,"h":1.86,"l":1.855,"n":5,"o":1.86,"t":"2026-10-21T13:50:00Z","v":230,"vw":1.8575},{"c":1.85,"h":1.86,"l":1.85,"n":23,"o":1.85,"t":"2026-10-21T13:55:00Z","v":3823,"vw":1.85485},{"c":1.83,"h":1.84,"l":1.83,"n":91,"o":1.84,"t":"2026-10-21T14:00:00Z","v":2297,"vw":1.837727},{"c":1.825,"h":1.825,"l":1.825,"n":6,"o":1.825,"t":"2026-10-21T14:05:00Z","v":315,"vw":1.825},{"c":1.83,"h":1.83,"l":1.83,"n":10,"o":1.83,"t":"2026-10-21T14:10:00Z","v":571,"vw":1.83},{"c":1.835,"h":1.835,"l":1.835,"n":9,"o":1.835,"t":"2026-10-21T14:15:00Z","v":766,"vw":1.835},{"c":1.835,"h":1.84,"l":1.835,"n":4,"o":1.84,"t":"2026-10-21T14:25:00Z","v":302,"vw":1.836667},{"c":1.8354,"h":1.8354,"l":1.8354,"n":1,"o":1.8354,"t":"2026-10-21T14:30:00Z","v":700,"vw":1.8354},{"c":1.84,"h":1.84,"l":1.84,"n":4,"o":1.84,"t":"2026-10-21T14:35:00Z","v":121,"vw":1.84},{"c":1.84,"h":1.84,"l":1.83,"n":6,"o":1.83,"t":"2026-10-21T14:40:00Z","v":2910,"vw":1.831071},{"c":1.835,"h":1.835,"l":1.835,"n":2,"o":1.835,"t":"2026-10-21T14:45:00Z","v":211,"vw":1.835},{"c":1.855,"h":1.855,"l":1.84,"n":28,"o":1.84,"t":"2026-10-21T14:50:00Z","v":1928,"vw":1.846258},{"c":1.85,"h":1.855,"l":1.85,"n":20,"o":1.855,"t":"2026-10-21T14:55:00Z","v":806,"vw":1.850952},{"c":1.835,"h":1.845,"l":1.835,"n":30,"o":1.845,"t":"2026-10-21T15:00:00Z","v":991,"vw":1.84},{"c":1.835,"h":1.835,"l":1.835,"n":1,"o":1.835,"t":"2026-10-21T15:05:00Z","v":431,"vw":1.835},{"c":1.84,"h":1.84,"l":1.84,"n":16,"o":1.84,"t":"2026-10-21T15:25:00Z","v":798,"vw":1.84},{"c":1.85,"h":1.85,"l":1.85,"n":4,"o":1.85,"t":"2026-10-21T15:30:00Z","v":104,"vw":1.85},{"c":1.855,"h":1.855,"l":1.85,"n":13,"o":1.85,"t":"2026-10-21T15:40:00Z","v":619,"vw":1.8525},{"c":1.855,"h":1.855,"l":1.855,"n":4,"o":1.855,"t":"2026-10-21T15:45:00Z","v":177,"vw":1.855},{"c":1.855,"h":1.855,"l":1.855,"n":1,"o":1.855,"t":"2026-10-21T15:50:00Z","v":100,"vw":1.855},{"c":1.85,"h":1.855,"l":1.85,"n":66,"o":1.855,"t":"2026-10-21T15:55:00Z","v":2092,"vw":1.85035},{"c":1.85,"h":1.85,"l":1.85,"n":5,"o":1.85,"t":"2026-10-21T16:00:00Z","v":185,"vw":1.85},{"c":1.845,"h":1.845,"l":1.845,"n":4,"o":1.845,"t":"2026-10-21T16:10:00Z","v":232,"vw":1.845},{"c":1.845,"h":1.845,"l":1.845,"n":7,"o":1.845,"t":"2026-10-21T16:20:00Z","v":243,"vw":1.845},{"c":1.835,"h":1.84,"l":1.83,"n":27,"o":1.84,"t":"2026-10-21T16:25:00Z","v":12523,"vw":1.833685},{"c":1.835,"h":1.835,"l":1.835,"n":3,"o":1.835,"t":"2026-10-21T16:30:00Z","v":107,"vw":1.835},{"c":1.83,"h":1.83,"l":1.83,"n":51,"o":1.83,"t":"2026-10-21T16:35:00Z","v":2032,"vw":1.83},{"c":1.8279,"h":1.8279,"l":1.825,"n":22,"o":1.825,"t":"2026-10-21T16:55:00Z","v":419,"vw":1.825967},{"c":1.83,"h":1.83,"l":1.83,"n":6,"o":1.83,"t":"2026-10-21T17:00:00Z","v":123,"vw":1.83},{"c":1.825,"h":1.825,"l":1.825,"n":11,"o":1.825,"t":"2026-10-21T17:05:00Z","v":718,"vw":1.825},{"c":1.8252,"h":1.8252,"l":1.8252,"n":2,"o":1.8252,"t":"2026-10-21T17:30:00Z","v":3227,"vw":1.8252},{"c":1.83,"h":1.83,"l":1.83,"n":17,"o":1.83,"t":"2026-10-21T17:35:00Z","v":781,"vw":1.83},{"c":1.835,"h":1.835,"l":1.835,"n":10,"o":1.835,"t":"2026-10-21T17:40:00Z","v":4228,"vw":1.835},{"c":1.84,"h":1.84,"l":1.8363,"n":19,"o":1.84,"t":"2026-10-21T17:50:00Z","v":4209,"vw":1.836787},{"c":1.84,"h":1.8432,"l":1.84,"n":36,"o":1.8432,"t":"2026-10-21T17:55:00Z","v":4894,"vw":1.842347},{"c":1.835,"h":1.8365,"l":1.835,"n":11,"o":1.8365,"t":"2026-10-21T18:00:00Z","v":3391,"vw":1.836455},{"c":1.845,"h":1.845,"l":1.8381,"n":47,"o":1.84,"t":"2026-10-21T18:10:00Z","v":4155,"vw":1.838795},{"c":1.845,"h":1.845,"l":1.845,"n":4,"o":1.845,"t":"2026-10-21T18:15:00Z","v":296,"vw":1.845},{"c":1.845,"h":1.8452,"l":1.8426,"n":27,"o":1.8426,"t":"2026-10-21T18:20:00Z","v":7384,"vw":1.843961},{"c":1.8471,"h":1.8471,"l":1.8471,"n":5,"o":1.8471,"t":"2026-10-21T18:25:00Z","v":4108,"vw":1.8471},{"c":1.845,"h":1.845,"l":1.8432,"n":22,"o":1.845,"t":"2026-10-21T18:30:00Z","v":5223,"vw":1.843525},{"c":1.845,"h":1.845,"l":1.845,"n":5,"o":1.845,"t":"2026-10-21T18:35:00Z","v":613,"vw":1.845},{"c":1.845,"h":1.845,"l":1.842,"n":8,"o":1.842,"t":"2026-10-21T18:40:00Z","v":3492,"vw":1.842233},{"c":1.8303,"h":1.845,"l":1.8303,"n":23,"o":1.84,"t":"2026-10-21T18:45:00Z","v":4271,"vw":1.833793},{"c":1.8345,"h":1.8345,"l":1.8345,"n":11,"o":1.8345,"t":"2026-10-21T18:50:00Z","v":3550,"vw":1.8345},{"c":1.84,"h":1.845,"l":1.8386,"n":68,"o":1.8386,"t":"2026-10-21T18:55:00Z","v":9217,"vw":1.839561},{"c":1.835,"h":1.84,"l":1.835,"n":13,"o":1.84,"t":"2026-10-21T19:00:00Z","v":598,"vw":1.838529},{"c":1.8339,"h":1.835,"l":1.8339,"n":5,"o":1.835,"t":"2026-10-21T19:05:00Z","v":4092,"vw":1.834084},{"c":1.835,"h":1.835,"l":1.835,"n":6,"o":1.835,"t":"2026-10-21T19:15:00Z","v":180,"vw":1.835},{"c":1.845,"h":1.845,"l":1.839,"n":34,"o":1.84,"t":"2026-10-21T19:20:00Z","v":11488,"vw":1.839961},{"c":1.845,"h":1.845,"l":1.845,"n":12,"o":1.845,"t":"2026-10-21T19:25:00Z","v":3023,"vw":1.845},{"c":1.845,"h":1.8484,"l":1.84,"n":18,"o":1.8484,"t":"2026-10-21T19:30:00Z","v":6860,"vw":1.846534},{"c":1.855,"h":1.86,"l":1.845,"n":72,"o":1.85,"t":"2026-10-21T19:35:00Z","v":10429,"vw":1.854819},{"c":1.8412,"h":1.855,"l":1.8412,"n":36,"o":1.855,"t":"2026-10-21T19:40:00Z","v":5553,"vw":1.8527},{"c":1.845,"h":1.845,"l":1.845,"n":13,"o":1.845,"t":"2026-10-21T19:45:00Z","v":4398,"vw":1.845},{"c":1.845,"h":1.845,"l":1.845,"n":21,"o":1.845,"t":"2026-10-21T19:50:00Z","v":837,"vw":1.845},{"c":1.825,"h":1.845,"l":1.82,"n":198,"o":1.845,"t":"2026-10-21T19:55:00Z","v":12407,"vw":1.830423},{"c":1.83,"h":1.83,"l":1.83,"n":3,"o":1.83,"t":"2026-10-21T20:00:00Z","v":6861,"vw":1.83},{"c":1.81,"h":1.81,"l":1.81,"n":3,"o":1.81,"t":"2026-10-22T13:30:00Z","v":114,"vw":1.81},{"c":1.82,"h":1.835,"l":1.82,"n":51,"o":1.82,"t":"2026-10-22T14:00:00Z","v":3625,"vw":1.829199},{"c":1.825,"h":1.825,"l":1.82,"n":10,"o":1.82,"t":"2026-10-22T14:05:00Z","v":632,"vw":1.822151},{"c":1.825,"h":1.829,"l":1.825,"n":5,"o":1.825,"t":"2026-10-22T14:10:00Z","v":675,"vw":1.826629},{"c":1.82,"h":1.82,"l":1.82,"n":2,"o":1.82,"t":"2026-10-22T14:15:00Z","v":170,"vw":1.82},{"c":1.83,"h":1.83,"l":1.815,"n":55,"o":1.825,"t":"2026-10-22T14:25:00Z","v":3665,"vw":1.824459},{"c":1.825,"h":1.825,"l":1.825,"n":1,"o":1.825,"t":"2026-10-22T14:30:00Z","v":100,"vw":1.825},{"c":1.825,"h":1.825,"l":1.825,"n":7,"o":1.825,"t":"2026-10-22T14:35:00Z","v":629,"vw":1.825},{"c":1.835,"h":1.835,"l":1.83,"n":11,"o":1.83,"t":"2026-10-22T14:40:00Z","v":919,"vw":1.830729},{"c":1.835,"h":1.835,"l":1.835,"n":8,"o":1.835,"t":"2026-10-22T14:45:00Z","v":584,"vw":1.835},{"c":1.835,"h":1.835,"l":1.835,"n":1,"o":1.835,"t":"2026-10-22T14:50:00Z","v":100,"vw":1.835},{"c":1.835,"h":1.845,"l":1.835,"n":30,"o":1.84,"t":"2026-10-22T15:00:00Z","v":2920,"vw":1.840458},{"c":1.835,"h":1.835,"l":1.8301,"n":11,"o":1.835,"t":"2026-10-22T15:05:00Z","v":1166,"vw":1.833616},{"c":1.835,"h":1.835,"l":1.835,"n":4,"o":1.835,"t":"2026-10-22T15:15:00Z","v":359,"vw":1.835},{"c":1.84,"h":1.84,"l":1.84,"n":7,"o":1.84,"t":"2026-10-22T15:20:00Z","v":613,"vw":1.84},{"c":1.85,"h":1.85,"l":1.85,"n":19,"o":1.85,"t":"2026-10-22T15:25:00Z","v":806,"vw":1.85},{"c":1.855,"h":1.855,"l":1.855,"n":6,"o":1.855,"t":"2026-10-22T15:30:00Z","v":297,"vw":1.855},{"c":1.855,"h":1.855,"l":1.855,"n":4,"o":1.855,"t":"2026-10-22T15:35:00Z","v":354,"vw":1.855},{"c":1.845,"h":1.85,"l":1.845,"n":30,"o":1.85,"t":"2026-10-22T15:40:00Z","v":1856,"vw":1.849167},{"c":1.845,"h":1.845,"l":1.845,"n":3,"o":1.845,"t":"2026-10-22T15:45:00Z","v":180,"vw":1.845},{"c":1.855,"h":1.855,"l":1.85,"n":7,"o":1.85,"t":"2026-10-22T15:50:00Z","v":537,"vw":1.853886},{"c":1.852,"h":1.852,"l":1.852,"n":3,"o":1.852,"t":"2026-10-22T15:55:00Z","v":237,"vw":1.852},{"c":1.855,"h":1.855,"l":1.855,"n":2,"o":1.855,"t":"2026-10-22T16:00:00Z","v":150,"vw":1.855},{"c":1.855,"h":1.855,"l":1.855,"n":7,"o":1.855,"t":"2026-10-22T16:05:00Z","v":1024,"vw":1.855},{"c":1.86,"h":1.86,"l":1.86,"n":6,"o":1.86,"t":"2026-10-22T16:10:00Z","v":335,"vw":1.86},{"c":1.855,"h":1.865,"l":1.855,"n":24,"o":1.855,"t":"2026-10-22T16:15:00Z","v":1911,"vw":1.86},{"c":1.855,"h":1.86,"l":1.855,"n":13,"o":1.86,"t":"2026-10-22T16:20:00Z","v":378,"vw":1.8575},{"c":1.855,"h":1.855,"l":1.855,"n":2,"o":1.855,"t":"2026-10-22T16:25:00Z","v":200,"vw":1.855},{"c":1.855,"h":1.855,"l":1.855,"n":4,"o":1.855,"t":"2026-10-22T16:30:00Z","v":261,"vw":1.855},{"c":1.845,"h":1.86,"l":1.845,"n":37,"o":1.86,"t":"2026-10-22T16:35:00Z","v":2453,"vw":1.850625},{"c":1.845,"h":1.845,"l":1.845,"n":4,"o":1.845,"t":"2026-10-22T16:40:00Z","v":326,"vw":1.845},{"c":1.845,"h":1.845,"l":1.845,"n":5,"o":1.845,"t":"2026-10-22T16:45:00Z","v":349,"vw":1.845},{"c":1.845,"h":1.845,"l":1.845,"n":2,"o":1.845,"t":"2026-10-22T16:50:00Z","v":174,"vw":1.845},{"c":1.855,"h":1.855,"l":1.845,"n":26,"o":1.845,"t":"2026-10-22T16:55:00Z","v":2920,"vw":1.84937},{"c":1.845,"h":1.85,"l":1.845,"n":43,"o":1.85,"t":"2026-10-22T17:00:00Z","v":10198,"vw":1.849735},{"c":1.845,"h":1.8456,"l":1.845,"n":3,"o":1.845,"t":"2026-10-22T17:10:00Z","v":300,"vw":1.8452},{"c":1.8408,"h":1.8408,"l":1.8408,"n":1,"o":1.8408,"t":"2026-10-22T17:15:00Z","v":100,"vw":1.8408},{"c":1.845,"h":1.845,"l":1.845,"n":7,"o":1.845,"t":"2026-10-22T17:20:00Z","v":281,"vw":1.845},{"c":1.845,"h":1.85,"l":1.845,"n":22,"o":1.845,"t":"2026-10-22T17:25:00Z","v":5561,"vw":1.845184},{"c":1.845,"h":1.845,"l":1.845,"n":5,"o":1.845,"t":"2026-10-22T17:30:00Z","v":280,"vw":1.845},{"c":1.86,"h":1.86,"l":1.85,"n":20,"o":1.85,"t":"2026-10-22T17:35:00Z","v":2166,"vw":1.854981},{"c":1.855,"h":1.855,"l":1.855,"n":1,"o":1.855,"t":"2026-10-22T17:40:00Z","v":100,"vw":1.855},{"c":1.86,"h":1.86,"l":1.86,"n":6,"o":1.86,"t":"2026-10-22T17:45:00Z","v":3489,"vw":1.86},{"c":1.855,"h":1.855,"l":1.8547,"n":12,"o":1.855,"t":"2026-10-22T17:50:00Z","v":4116,"vw":1.85475},{"c":1.86,"h":1.86,"l":1.855,"n":4,"o":1.855,"t":"2026-10-22T17:55:00Z","v":210,"vw":1.8575},{"c":1.845,"h":1.855,"l":1.845,"n":73,"o":1.855,"t":"2026-10-22T18:00:00Z","v":2738,"vw":1.851156},{"c":1.845,"h":1.85,"l":1.845,"n":9,"o":1.85,"t":"2026-10-22T18:05:00Z","v":456,"vw":1.846667},{"c":1.855,"h":1.855,"l":1.845,"n":16,"o":1.85,"t":"2026-10-22T18:10:00Z","v":8507,"vw":1.849781},{"c":1.86,"h":1.86,"l":1.855,"n":7,"o":1.855,"t":"2026-10-22T18:15:00Z","v":495,"vw":1.857833},{"c":1.87,"h":1.87,"l":1.86,"n":28,"o":1.86,"t":"2026-10-22T18:20:00Z","v":1158,"vw":1.8625},{"c":1.87,"h":1.87,"l":1.87,"n":25,"o":1.87,"t":"2026-10-22T18:25:00Z","v":1799,"vw":1.87},{"c":1.87,"h":1.87,"l":1.87,"n":11,"o":1.87,"t":"2026-10-22T18:30:00Z","v":365,"vw":1.87},{"c":1.875,"h":1.875,"l":1.87,"n":16,"o":1.87,"t":"2026-10-22T18:35:00Z","v":720,"vw":1.8725},{"c":1.875,"h":1.875,"l":1.875,"n":5,"o":1.875,"t":"2026-10-22T18:40:00Z","v":305,"vw":1.875},{"c":1.87,"h":1.875,"l":1.87,"n":22,"o":1.875,"t":"2026-10-22T18:45:00Z","v":1355,"vw":1.870556},{"c":1.87,"h":1.87,"l":1.87,"n":15,"o":1.87,"t":"2026-10-22T18:50:00Z","v":696,"vw":1.87},{"c":1.875,"h":1.88,"l":1.87,"n":17,"o":1.88,"t":"2026-10-22T18:55:00Z","v":3658,"vw":1.871131},{"c":1.87,"h":1.875,"l":1.865,"n":22,"o":1.875,"t":"2026-10-22T19:00:00Z","v":2748,"vw":1.872667},{"c":1.875,"h":1.875,"l":1.865,"n":22,"o":1.865,"t":"2026-10-22T19:05:00Z","v":3020,"vw":1.869396},{"c":1.88,"h":1.88,"l":1.875,"n":14,"o":1.875,"t":"2026-10-22T19:15:00Z","v":665,"vw":1.87899},{"c":1.88,"h":1.885,"l":1.88,"n":31,"o":1.88,"t":"2026-10-22T19:20:00Z","v":3256,"vw":1.880611},{"c":1.88,"h":1.88,"l":1.88,"n":11,"o":1.88,"t":"2026-10-22T19:25:00Z","v":517,"vw":1.88},{"c":1.885,"h":1.885,"l":1.885,"n":10,"o":1.885,"t":"2026-10-22T19:30:00Z","v":503,"vw":1.885},{"c":1.885,"h":1.89,"l":1.885,"n":11,"o":1.885,"t":"2026-10-22T19:35:00Z","v":925,"vw":1.88598},{"c":1.885,"h":1.89,"l":1.885,"n":39,"o":1.885,"t":"2026-10-22T19:40:00Z","v":2671,"vw":1.888784},{"c":1.885,"h":1.89,"l":1.87,"n":63,"o":1.89,"t":"2026-10-22T19:45:00Z","v":4414,"vw":1.88152},{"c":1.89,"h":1.89,"l":1.885,"n":62,"o":1.89,"t":"2026-10-22T19:50:00Z","v":3551,"vw":1.888164},{"c":1.88,"h":1.89,"l":1.87,"n":179,"o":1.885,"t":"2026-10-22T19:55:00Z","v":15575,"vw":1.879298},{"c":1.88,"h":1.88,"l":1.88,"n":4,"o":1.88,"t":"2026-10-22T20:00:00Z","v":5352,"vw":1.88}],"history":[{"c":6.24,"h":6.62,"l":6.23,"n":1848,"o":6.49,"t":"2024-10-21T04:00:00Z","v":150858,"vw":6.287739},{"c":6.13,"h":6.215,"l":6.01,"n":2365,"o":6.18,"t":"2024-10-22T04:00:00Z","v":164332,"vw":6.083462},{"c":6.13,"h":6.16,"l":5.96,"n":2187,"o":6.12,"t":"2024-10-23T04:00:00Z","v":208102,"vw":6.030111},{"c":6.09,"h":6.42,"l":6.07,"n":2775,"o":6.19,"t":"2024-10-24T04:00:00Z","v":184835,"vw":6.172598},{"c":6.03,"h":6.245,"l":6,"n":2299,"o":6.17,"t":"2024-10-25T04:00:00Z","v":99525,"vw":6.079979},{"c":6.21,"h":6.3,"l":6.01,"n":3152,"o":6.15,"t":"2024-10-28T04:00:00Z","v":233079,"vw":6.146516},{"c":6.77,"h":6.85,"l":6.2,"n":3951,"o":6.2,"t":"2024-10-29T04:00:00Z","v":290097,"vw":6.631589},{"c":6.79,"h":7.07,"l":6.755,"n":4150,"o":6.81,"t":"2024-10-30T04:00:00Z","v":282824,"vw":6.889602},{"c":6.25,"h":6.875,"l":6.05,"n":5806,"o":6.75,"t":"2024-10-31T04:00:00Z","v":415243,"vw":6.332522},{"c":6.27,"h":6.73,"l":6.26,"n":4229,"o":6.32,"t":"2024-11-01T04:00:00Z","v":246624,"vw":6.468614},{"c":7.12,"h":7.44,"l":6.39,"n":5876,"o":6.435,"t":"2024-11-04T05:00:00Z","v":474541,"vw":7.111764},{"c":7.11,"h":7.18,"l":6.78,"n":4336,"o":7.07,"t":"2024-11-05T05:00:00Z","v":262603,"vw":7.034737},{"c":7.71,"h":7.82,"l":7.28,"n":6043,"o":7.36,"t":"2024-11-06T05:00:00Z","v":323089,"vw":7.674298},{"c":7.36,"h":7.68,"l":7.21,"n":2871,"o":7.68,"t":"2024-11-07T05:00:00Z","v":179499,"vw":7.355576},{"c":7.44,"h":7.64,"l":7.25,"n":3003,"o":7.45,"t":"2024-11-08T05:00:00Z","v":168643,"vw":7.436461},{"c":7.55,"h":7.56,"l":7.31,"n":3386,"o":7.47,"t":"2024-11-11T05:00:00Z","v":219268,"vw":7.476562},{"c":7.03,"h":7.665,"l":7,"n":3100,"o":7.45,"t":"2024-11-12T05:00:00Z","v":196446,"vw":7.227656},{"c":6.72,"h":7.16,"l":6.72,"n":3198,"o":7.05,"t":"2024-11-13T05:00:00Z","v":152479,"vw":6.827218},{"c":6.45,"h":6.89,"l":6.21,"n":4514,"o":6.73,"t":"2024-11-14T05:00:00Z","v":299059,"vw":6.410091},{"c":6.34,"h":6.5806,"l":6.15,"n":2412,"o":6.5,"t":"2024-11-15T05:00:00Z","v":118885,"vw":6.32231},{"c":6.12,"h":6.34,"l":6.0708,"n":2439,"o":6.34,"t":"2024-11-18T05:00:00Z","v":140743,"vw":6.188774},{"c":6,"h":6.15,"l":5.84,"n":3115,"o":6.05,"t":"2024-11-19T05:00:00Z","v":188505,"vw":5.987995},{"c":6.2,"h":6.22,"l":5.86,"n":2526,"o":6,"t":"2024-11-20T05:00:00Z","v":179324,"vw":6.063387},{"c":6.42,"h":6.5799,"l":6.12,"n":2829,"o":6.3,"t":"2024-11-21T05:00:00Z","v":203786,"vw":6.329787},{"c":6.79,"h":6.84,"l":6.25,"n":2984,"o":6.44,"t":"2024-11-22T05:00:00Z","v":294058,"vw":6.625203},{"c":6.61,"h":7.09,"l":6.61,"n":2511,"o":6.8,"t":"2024-11-25T05:00:00Z","v":218133,"vw":6.78169},{"c":6.46,"h":6.67,"l":6.37,"n":2760,"o":6.5,"t":"2024-11-26T05:00:00Z","v":105251,"vw":6.457788},{"c":6.3,"h":6.66,"l":6.26,"n":2370,"o":6.48,"t":"2024-11-27T05:00:00Z","v":170789,"vw":6.404274},{"c":6.45,"h":6.475,"l":6.29,"n":978,"o":6.34,"t":"2024-11-29T05:00:00Z","v":49007,"vw":6.419802},{"c":6.53,"h":6.63,"l":6.18,"n":4666,"o":6.18,"t":"2024-12-02T05:00:00Z","v":432580,"vw":6.426196},{"c":6.61,"h":7.08,"l":6.3,"n":4212,"o":6.51,"t":"2024-12-03T05:00:00Z","v":256620,"vw":6.748302},{"c":6.525,"h":6.79,"l":6.455,"n":1988,"o":6.57,"t":"2024-12-04T05:00:00Z","v":92230,"vw":6.596232},{"c":6.16,"h":6.59,"l":6.0475,"n":3109,"o":6.44,"t":"2024-12-05T05:00:00Z","v":149030,"vw":6.177173},{"c":6.4,"h":6.64,"l":6.15,"n":2804,"o":6.28,"t":"2024-12-06T05:00:00Z","v":268204,"vw":6.319568},{"c":6.37,"h":6.62,"l":6.31,"n":1698,"o":6.51,"t":"2024-12-09T05:00:00Z","v":91958,"vw":6.401651},{"c":6.58,"h":6.9,"l":6.2985,"n":2880,"o":6.33,"t":"2024-12-10T05:00:00Z","v":234616,"vw":6.644696},{"c":6.39,"h":6.55,"l":6.095,"n":2821,"o":6.17,"t":"2024-12-11T05:00:00Z","v":378802,"vw":6.396924},{"c":6.05,"h":6.4,"l":5.94,"n":3980,"o":6.31,"t":"2024-12-12T05:00:00Z","v":402622,"vw":6.109743},{"c":6.1,"h":6.18,"l":5.915,"n":3488,"o":6,"t":"2024-12-13T05:00:00Z","v":418401,"vw":6.027429},{"c":6.2,"h":6.32,"l":6.09,"n":3068,"o":6.15,"t":"2024-12-16T05:00:00Z","v":154903,"vw":6.164277},{"c":6.13,"h":6.24,"l":6.065,"n":2411,"o":6.16,"t":"2024-12-17T05:00:00Z","v":146028,"vw":6.12541},{"c":6.1,"h":6.28,"l":5.93,"n":4979,"o":6.21,"t":"2024-12-18T05:00:00Z","v":455274,"vw":6.062227},{"c":5.93,"h":6.19,"l":5.72,"n":3452,"o":6.17,"t":"2024-12-19T05:00:00Z","v":408887,"vw":5.933027},{"c":6.15,"h":6.31,"l":5.81,"n":2903,"o":5.81,"t":"2024-12-20T05:00:00Z","v":329762,"vw":6.09386},{"c":6.26,"h":6.29,"l":6.14,"n":2505,"o":6.16,"t":"2024-12-23T05:00:00Z","v":126838,"vw":6.216123},{"c":6.16,"h":6.38,"l":6.145,"n":953,"o":6.31,"t":"2024-12-24T05:00:00Z","v":58038,"vw":6.190795},{"c":6.88,"h":6.9299,"l":6.14,"n":3533,"o":6.15,"t":"2024-12-26T05:00:00Z","v":218164,"vw":6.646209},{"c":6.7,"h":6.88,"l":6.5,"n":2651,"o":6.8,"t":"2024-12-27T05:00:00Z","v":164854,"vw":6.666392},{"c":6.71,"h":6.8,"l":6.645,"n":3113,"o":6.65,"t":"2024-12-30T05:00:00Z","v":151113,"vw":6.707342},{"c":6.79,"h":6.8642,"l":6.71,"n":1752,"o":6.72,"t":"2024-12-31T05:00:00Z","v":110370,"vw":6.771741},{"c":6.52,"h":7.15,"l":6.475,"n":3214,"o":6.82,"t":"2025-01-02T05:00:00Z","v":319383,"vw":6.663203},{"c":6.55,"h":6.6225,"l":6.35,"n":2669,"o":6.51,"t":"2025-01-03T05:00:00Z","v":113989,"vw":6.533491},{"c":6.69,"h":6.855,"l":6.5893,"n":3462,"o":6.6,"t":"2025-01-06T05:00:00Z","v":113813,"vw":6.692154},{"c":6.61,"h":7.02,"l":6.51,"n":3441,"o":6.67,"t":"2025-01-07T05:00:00Z","v":275271,"vw":6.805155},{"c":6.49,"h":6.52,"l":6.34,"n":2227,"o":6.5,"t":"2025-01-08T05:00:00Z","v":169377,"vw":6.448985},{"c":6.76,"h":6.81,"l":6.24,"n":5388,"o":6.24,"t":"2025-01-10T05:00:00Z","v":788217,"vw":6.607282},{"c":7.05,"h":7.11,"l":6.55,"n":3609,"o":6.69,"t":"2025-01-13T05:00:00Z","v":219675,"vw":6.906468},{"c":6.84,"h":7.27,"l":6.8,"n":4260,"o":7.09,"t":"2025-01-14T05:00:00Z","v":252796,"vw":6.945765},{"c":6.72,"h":7.008,"l":6.49,"n":3286,"o":6.95,"t":"2025-01-15T05:00:00Z","v":167904,"vw":6.672325},{"c":6.4,"h":6.7,"l":6.3058,"n":2524,"o":6.7,"t":"2025-01-16T05:00:00Z","v":144864,"vw":6.438426},{"c":6.26,"h":6.5,"l":6.2,"n":3192,"o":6.5,"t":"2025-01-17T05:00:00Z","v":140219,"vw":6.320511},{"c":6.19,"h":6.5,"l":6.12,"n":2456,"o":6.3,"t":"2025-01-21T05:00:00Z","v":100331,"vw":6.217495},{"c":6.06,"h":6.45,"l":6.04,"n":4647,"o":6.12,"t":"2025-01-22T05:00:00Z","v":477572,"vw":6.23988},{"c":6.1,"h":6.13,"l":5.96,"n":3169,"o":6.02,"t":"2025-01-23T05:00:00Z","v":256714,"vw":6.033156},{"c":6.11,"h":6.18,"l":5.92,"n":2337,"o":6.06,"t":"2025-01-24T05:00:00Z","v":167625,"vw":6.057961},{"c":6.29,"h":6.33,"l":6.07,"n":3023,"o":6.08,"t":"2025-01-27T05:00:00Z","v":183898,"vw":6.25511},{"c":6.05,"h":6.3998,"l":6.04,"n":3102,"o":6.31,"t":"2025-01-28T05:00:00Z","v":157063,"vw":6.122907},{"c":5.83,"h":6.08,"l":5.77,"n":3132,"o":6.04,"t":"2025-01-29T05:00:00Z","v":127437,"vw":5.846861},{"c":5.69,"h":5.965,"l":5.65,"n":2187,"o":5.84,"t":"2025-01-30T05:00:00Z","v":70250,"vw":5.741751},{"c":5.68,"h":5.86,"l":5.63,"n":3739,"o":5.69,"t":"2025-01-31T05:00:00Z","v":247892,"vw":5.726291},{"c":5.84,"h":6.05,"l":5.57,"n":4292,"o":5.57,"t":"2025-02-03T05:00:00Z","v":313058,"vw":5.81578},{"c":5.77,"h":5.905,"l":5.75,"n":2663,"o":5.83,"t":"2025-02-04T05:00:00Z","v":198722,"vw":5.818714},{"c":6.15,"h":6.17,"l":5.8,"n":2402,"o":5.82,"t":"2025-02-05T05:00:00Z","v":179185,"vw":6.008587},{"c":6.43,"h":6.45,"l":6.16,"n":2555,"o":6.16,"t":"2025-02-06T05:00:00Z","v":137464,"vw":6.35531},{"c":6.63,"h":6.67,"l":6.38,"n":3410,"o":6.41,"t":"2025-02-07T05:00:00Z","v":172816,"vw":6.546322},{"c":6.68,"h":6.8,"l":6.59,"n":3479,"o":6.66,"t":"2025-02-10T05:00:00Z","v":308616,"vw":6.71276},{"c":6.83,"h":7.1591,"l":6.54,"n":4793,"o":6.56,"t":"2025-02-11T05:00:00Z","v":320480,"vw":6.871254},{"c":7.01,"h":7.11,"l":6.6181,"n":3620,"o":6.69,"t":"2025-02-12T05:00:00Z","v":178230,"vw":6.954922},{"c":7.38,"h":7.41,"l":7.01,"n":2162,"o":7.09,"t":"2025-02-13T05:00:00Z","v":103907,"vw":7.260153},{"c":6.97,"h":7.44,"l":6.94,"n":3413,"o":7.44,"t":"2025-02-14T05:00:00Z","v":196602,"vw":7.098835},{"c":6.99,"h":7.2899,"l":6.805,"n":3294,"o":6.95,"t":"2025-02-18T05:00:00Z","v":213828,"vw":6.954159},{"c":6.64,"h":7.285,"l":6.495,"n":6292,"o":6.89,"t":"2025-02-19T05:00:00Z","v":577784,"vw":6.77252},{"c":8.78,"h":9.37,"l":7.6,"n":27900,"o":7.6,"t":"2025-02-20T05:00:00Z","v":2983336,"vw":8.706384},{"c":8.96,"h":9.35,"l":8.63,"n":9126,"o":8.91,"t":"2025-02-21T05:00:00Z","v":1013822,"vw":8.978803},{"c":8.92,"h":9.05,"l":8.49,"n":6367,"o":8.78,"t":"2025-02-24T05:00:00Z","v":597603,"vw":8.886077},{"c":8.68,"h":9.09,"l":8.51,"n":5651,"o":8.85,"t":"2025-02-25T05:00:00Z","v":461123,"vw":8.765658},{"c":9.22,"h":9.23,"l":8.5236,"n":6396,"o":8.54,"t":"2025-02-26T05:00:00Z","v":430880,"vw":9.040865},{"c":8.62,"h":9.3199,"l":8.29,"n":5166,"o":9.25,"t":"2025-02-27T05:00:00Z","v":367276,"vw":8.692723},{"c":8.62,"h":8.66,"l":8.12,"n":4466,"o":8.51,"t":"2025-02-28T05:00:00Z","v":287440,"vw":8.52383},{"c":8.29,"h":8.31,"l":7,"n":7796,"o":7.01,"t":"2025-03-03T05:00:00Z","v":585102,"vw":7.793991},{"c":8.67,"h":8.72,"l":7.8301,"n":5756,"o":8.19,"t":"2025-03-04T05:00:00Z","v":348099,"vw":8.469404},{"c":8.19,"h":8.707,"l":8.11,"n":3131,"o":8.65,"t":"2025-03-05T05:00:00Z","v":240321,"vw":8.271756},{"c":7.44,"h":8.058,"l":7.42,"n":4144,"o":8.05,"t":"2025-03-06T05:00:00Z","v":249356,"vw":7.612505},{"c":7.48,"h":7.59,"l":7.14,"n":3990,"o":7.39,"t":"2025-03-07T05:00:00Z","v":245167,"vw":7.417575},{"c":7.215,"h":7.8,"l":7.13,"n":3674,"o":7.79,"t":"2025-03-10T04:00:00Z","v":216726,"vw":7.313385},{"c":7.3,"h":7.46,"l":7.08,"n":4207,"o":7.22,"t":"2025-03-11T04:00:00Z","v":298179,"vw":7.299774},{"c":7.32,"h":7.645,"l":7.07,"n":3645,"o":7.32,"t":"2025-03-12T04:00:00Z","v":166519,"vw":7.289952},{"c":7.05,"h":7.56,"l":6.97,"n":3400,"o":7.31,"t":"2025-03-13T04:00:00Z","v":193220,"vw":7.11551},{"c":7.52,"h":7.53,"l":7.04,"n":4099,"o":7.04,"t":"2025-03-14T04:00:00Z","v":192854,"vw":7.400809},{"c":7.79,"h":7.8099,"l":7.46,"n":3831,"o":7.53,"t":"2025-03-17T04:00:00Z","v":207039,"vw":7.725328},{"c":7.97,"h":7.985,"l":7.69,"n":3189,"o":7.74,"t":"2025-03-18T04:00:00Z","v":169858,"vw":7.895874},{"c":7.77,"h":8.12,"l":7.65,"n":3441,"o":7.96,"t":"2025-03-19T04:00:00Z","v":274871,"vw":7.77487},{"c":7.7,"h":7.96,"l":7.7,"n":5852,"o":7.75,"t":"2025-03-20T04:00:00Z","v":284426,"vw":7.826103},{"c":7.77,"h":7.84,"l":7.58,"n":4345,"o":7.58,"t":"2025-03-21T04:00:00Z","v":371968,"vw":7.728013},{"c":7.37,"h":7.965,"l":7.353,"n":3581,"o":7.89,"t":"2025-03-24T04:00:00Z","v":156297,"vw":7.645598},{"c":6.88,"h":7.455,"l":6.82,"n":5528,"o":7.36,"t":"2025-03-25T04:00:00Z","v":292478,"vw":6.955183},{"c":6.74,"h":7.17,"l":6.565,"n":4221,"o":6.9,"t":"2025-03-26T04:00:00Z","v":217887,"vw":6.742047},{"c":6.79,"h":6.92,"l":6.54,"n":4897,"o":6.74,"t":"2025-03-27T04:00:00Z","v":338185,"vw":6.778343},{"c":6.82,"h":7.02,"l":6.4701,"n":4806,"o":6.74,"t":"2025-03-28T04:00:00Z","v":299295,"vw":6.806654},{"c":6.73,"h":6.835,"l":6.4,"n":3904,"o":6.72,"t":"2025-03-31T04:00:00Z","v":310682,"vw":6.703682},{"c":6.87,"h":7.06,"l":6.49,"n":6568,"o":6.7,"t":"2025-04-01T04:00:00Z","v":510112,"vw":6.818768},{"c":6.82,"h":7.05,"l":6.665,"n":3909,"o":6.77,"t":"2025-04-02T04:00:00Z","v":360265,"vw":6.911008},{"c":6.76,"h":7.025,"l":6.445,"n":3414,"o":6.53,"t":"2025-04-03T04:00:00Z","v":242981,"vw":6.703623},{"c":6.76,"h":6.86,"l":6.42,"n":6344,"o":6.56,"t":"2025-04-04T04:00:00Z","v":462701,"vw":6.68337},{"c":6.6,"h":7.01,"l":6.47,"n":6815,"o":6.55,"t":"2025-04-07T04:00:00Z","v":446250,"vw":6.607006},{"c":5.72,"h":6.77,"l":5.61,"n":5892,"o":6.77,"t":"2025-04-08T04:00:00Z","v":416839,"vw":5.909427},{"c":5.43,"h":5.99,"l":4.89,"n":10376,"o":5.88,"t":"2025-04-09T04:00:00Z","v":871172,"vw":5.282025},{"c":5.21,"h":5.45,"l":5.12,"n":5668,"o":5.37,"t":"2025-04-10T04:00:00Z","v":345529,"vw":5.256781},{"c":5.25,"h":5.48,"l":5.05,"n":6736,"o":5.22,"t":"2025-04-11T04:00:00Z","v":391538,"vw":5.218472},{"c":5.41,"h":5.47,"l":5.15,"n":4553,"o":5.33,"t":"2025-04-14T04:00:00Z","v":285069,"vw":5.321321},{"c":4.92,"h":5.49,"l":4.9,"n":4517,"o":5.34,"t":"2025-04-15T04:00:00Z","v":250775,"vw":5.058135},{"c":4.79,"h":5.16,"l":4.72,"n":7606,"o":4.9,"t":"2025-04-16T04:00:00Z","v":431819,"vw":4.830671},{"c":4.52,"h":4.93,"l":4.49,"n":4618,"o":4.77,"t":"2025-04-17T04:00:00Z","v":355278,"vw":4.627838},{"c":4.52,"h":4.55,"l":4.15,"n":5786,"o":4.5,"t":"2025-04-21T04:00:00Z","v":340251,"vw":4.393165},{"c":4.76,"h":4.835,"l":4.41,"n":6098,"o":4.52,"t":"2025-04-22T04:00:00Z","v":268723,"vw":4.696029},{"c":4.99,"h":5.1599,"l":4.83,"n":6235,"o":4.83,"t":"2025-04-23T04:00:00Z","v":315802,"vw":4.996054},{"c":5.17,"h":5.2575,"l":4.945,"n":5267,"o":5,"t":"2025-04-24T04:00:00Z","v":285343,"vw":5.165723},{"c":5.2,"h":5.24,"l":4.92,"n":4973,"o":5.1,"t":"2025-04-25T04:00:00Z","v":239817,"vw":5.188187},{"c":5.19,"h":5.41,"l":5.02,"n":5022,"o":5.25,"t":"2025-04-28T04:00:00Z","v":257626,"vw":5.158295},{"c":5.27,"h":5.34,"l":5.085,"n":5275,"o":5.18,"t":"2025-04-29T04:00:00Z","v":205273,"vw":5.25674},{"c":4.83,"h":5.21,"l":4.8,"n":4695,"o":5.21,"t":"2025-04-30T04:00:00Z","v":328098,"vw":4.90347},{"c":3.77,"h":5.459,"l":3.605,"n":15808,"o":5.21,"t":"2025-05-01T04:00:00Z","v":1552868,"vw":3.881535},{"c":3.77,"h":3.885,"l":3.63,"n":11202,"o":3.825,"t":"2025-05-02T04:00:00Z","v":902860,"vw":3.765311},{"c":3.58,"h":3.765,"l":3.37,"n":6452,"o":3.73,"t":"2025-05-05T04:00:00Z","v":564506,"vw":3.589105},{"c":3.44,"h":3.56,"l":3.4,"n":5673,"o":3.53,"t":"2025-05-06T04:00:00Z","v":430156,"vw":3.450046},{"c":3.68,"h":3.7486,"l":3.3855,"n":6590,"o":3.44,"t":"2025-05-07T04:00:00Z","v":438373,"vw":3.625665},{"c":3.64,"h":3.7908,"l":3.579,"n":3657,"o":3.65,"t":"2025-05-08T04:00:00Z","v":220496,"vw":3.683563},{"c":3.37,"h":3.64,"l":3.355,"n":2982,"o":3.64,"t":"2025-05-09T04:00:00Z","v":188219,"vw":3.416074},{"c":3.68,"h":3.715,"l":3.37,"n":4977,"o":3.4,"t":"2025-05-12T04:00:00Z","v":434078,"vw":3.522717},{"c":3.315,"h":3.76,"l":3.31,"n":3965,"o":3.73,"t":"2025-05-13T04:00:00Z","v":351181,"vw":3.40115},{"c":3.26,"h":3.385,"l":3.175,"n":5507,"o":3.33,"t":"2025-05-14T04:00:00Z","v":391454,"vw":3.282534},{"c":3.42,"h":3.49,"l":3.2,"n":4783,"o":3.25,"t":"2025-05-15T04:00:00Z","v":515484,"vw":3.362677},{"c":3.43,"h":3.48,"l":3.25,"n":3277,"o":3.42,"t":"2025-05-16T04:00:00Z","v":233459,"vw":3.386887},{"c":3.34,"h":3.44,"l":3.2723,"n":2637,"o":3.4,"t":"2025-05-19T04:00:00Z","v":236824,"vw":3.354344},{"c":3.35,"h":3.46,"l":3.21,"n":3792,"o":3.34,"t":"2025-05-20T04:00:00Z","v":340662,"vw":3.324023},{"c":3.14,"h":3.34,"l":3.1,"n":2258,"o":3.3,"t":"2025-05-21T04:00:00Z","v":185847,"vw":3.210195},{"c":3.12,"h":3.26,"l":3.06,"n":2415,"o":3.09,"t":"2025-05-22T04:00:00Z","v":227248,"vw":3.157575},{"c":3.11,"h":3.13,"l":2.97,"n":3075,"o":3.08,"t":"2025-05-23T04:00:00Z","v":228443,"vw":3.064879},{"c":3.085,"h":3.25,"l":3.02,"n":3785,"o":3.12,"t":"2025-05-27T04:00:00Z","v":477577,"vw":3.101902},{"c":2.96,"h":3.15,"l":2.83,"n":3807,"o":3.09,"t":"2025-05-28T04:00:00Z","v":350647,"vw":3.005441},{"c":3.2,"h":3.23,"l":2.92,"n":5320,"o":2.97,"t":"2025-05-29T04:00:00Z","v":488223,"vw":3.116594},{"c":3.4,"h":3.485,"l":3.11,"n":4818,"o":3.2,"t":"2025-05-30T04:00:00Z","v":557658,"vw":3.347557},{"c":3.13,"h":3.33,"l":3.02,"n":4856,"o":3.14,"t":"2025-06-02T04:00:00Z","v":526025,"vw":3.15576},{"c":3.18,"h":3.25,"l":2.97,"n":3800,"o":3.13,"t":"2025-06-03T04:00:00Z","v":451533,"vw":3.158457},{"c":3.08,"h":3.37,"l":3.04,"n":2727,"o":3.2,"t":"2025-06-04T04:00:00Z","v":249343,"vw":3.104738},{"c":2.97,"h":3.1,"l":2.96,"n":3575,"o":3.06,"t":"2025-06-05T04:00:00Z","v":302167,"vw":3.023198},{"c":3.17,"h":3.56,"l":3.1,"n":8029,"o":3.13,"t":"2025-06-06T04:00:00Z","v":1036338,"vw":3.236031},{"c":3.4,"h":3.45,"l":3.11,"n":4038,"o":3.17,"t":"2025-06-09T04:00:00Z","v":392630,"vw":3.367739},{"c":3.4,"h":3.52,"l":3.34,"n":3730,"o":3.42,"t":"2025-06-10T04:00:00Z","v":343143,"vw":3.424418},{"c":3.26,"h":3.51,"l":3.255,"n":3159,"o":3.4,"t":"2025-06-11T04:00:00Z","v":420978,"vw":3.412243},{"c":3.14,"h":3.2716,"l":3.13,"n":1868,"o":3.25,"t":"2025-06-12T04:00:00Z","v":136454,"vw":3.167889},{"c":3.03,"h":3.1044,"l":3,"n":2114,"o":3.08,"t":"2025-06-13T04:00:00Z","v":179459,"vw":3.041082},{"c":2.98,"h":3.05,"l":2.94,"n":2364,"o":3.04,"t":"2025-06-16T04:00:00Z","v":161296,"vw":2.986006},{"c":2.71,"h":2.96,"l":2.7,"n":3025,"o":2.94,"t":"2025-06-17T04:00:00Z","v":310201,"vw":2.804967},{"c":2.75,"h":2.849,"l":2.6238,"n":3313,"o":2.7,"t":"2025-06-18T04:00:00Z","v":294202,"vw":2.746794},{"c":2.62,"h":2.8,"l":2.61,"n":2752,"o":2.79,"t":"2025-06-20T04:00:00Z","v":411202,"vw":2.680649},{"c":2.57,"h":2.63,"l":2.51,"n":1762,"o":2.61,"t":"2025-06-23T04:00:00Z","v":190121,"vw":2.574121},{"c":2.695,"h":2.8,"l":2.55,"n":2928,"o":2.665,"t":"2025-06-24T04:00:00Z","v":309721,"vw":2.704704},{"c":2.63,"h":2.68,"l":2.57,"n":2671,"o":2.68,"t":"2025-06-25T04:00:00Z","v":193433,"vw":2.627773},{"c":2.59,"h":2.62,"l":2.5,"n":2549,"o":2.62,"t":"2025-06-26T04:00:00Z","v":317142,"vw":2.556823},{"c":2.6,"h":2.665,"l":2.56,"n":2878,"o":2.6,"t":"2025-06-27T04:00:00Z","v":433966,"vw":2.606908},{"c":2.59,"h":2.65,"l":2.52,"n":2695,"o":2.59,"t":"2025-06-30T04:00:00Z","v":250556,"vw":2.586875},{"c":2.69,"h":2.835,"l":2.56,"n":2856,"o":2.57,"t":"2025-07-01T04:00:00Z","v":259613,"vw":2.719376},{"c":2.72,"h":2.8,"l":2.68,"n":1856,"o":2.7,"t":"2025-07-02T04:00:00Z","v":131696,"vw":2.752617},{"c":2.78,"h":2.8751,"l":2.74,"n":2202,"o":2.75,"t":"2025-07-03T04:00:00Z","v":151836,"vw":2.795713},{"c":2.64,"h":2.83,"l":2.62,"n":2792,"o":2.76,"t":"2025-07-07T04:00:00Z","v":214857,"vw":2.660027},{"c":2.73,"h":2.87,"l":2.6248,"n":2680,"o":2.64,"t":"2025-07-08T04:00:00Z","v":222666,"vw":2.770132},{"c":2.73,"h":2.8783,"l":2.62,"n":2608,"o":2.76,"t":"2025-07-09T04:00:00Z","v":220729,"vw":2.699453},{"c":2.65,"h":2.81,"l":2.64,"n":2276,"o":2.75,"t":"2025-07-10T04:00:00Z","v":188224,"vw":2.707106},{"c":2.9,"h":2.91,"l":2.58,"n":3653,"o":2.65,"t":"2025-07-11T04:00:00Z","v":1787226,"vw":2.624857},{"c":2.68,"h":3.09,"l":2.67,"n":2713,"o":2.99,"t":"2025-07-14T04:00:00Z","v":334831,"vw":2.831463},{"c":2.7,"h":2.8,"l":2.611,"n":2352,"o":2.67,"t":"2025-07-15T04:00:00Z","v":243364,"vw":2.719041},{"c":2.91,"h":3,"l":2.6,"n":4777,"o":2.73,"t":"2025-07-16T04:00:00Z","v":620340,"vw":2.801155},{"c":3.09,"h":3.31,"l":2.79,"n":5717,"o":2.91,"t":"2025-07-17T04:00:00Z","v":666333,"vw":3.142416},{"c":3.15,"h":3.2,"l":2.99,"n":4804,"o":3.2,"t":"2025-07-18T04:00:00Z","v":357064,"vw":3.130433},{"c":3.18,"h":3.3,"l":2.985,"n":5676,"o":3.3,"t":"2025-07-21T04:00:00Z","v":552411,"vw":3.134706},{"c":3.24,"h":3.5,"l":3.2,"n":6140,"o":3.2,"t":"2025-07-22T04:00:00Z","v":531294,"vw":3.339831},{"c":3.78,"h":3.88,"l":3.26,"n":6082,"o":3.3,"t":"2025-07-23T04:00:00Z","v":577182,"vw":3.677892},{"c":3.315,"h":3.86,"l":3.3001,"n":5305,"o":3.75,"t":"2025-07-24T04:00:00Z","v":400561,"vw":3.431551},{"c":3.34,"h":3.4053,"l":3.2,"n":3708,"o":3.32,"t":"2025-07-25T04:00:00Z","v":254372,"vw":3.310717},{"c":3.09,"h":3.39,"l":3.03,"n":3061,"o":3.34,"t":"2025-07-28T04:00:00Z","v":294358,"vw":3.16728},{"c":3.09,"h":3.17,"l":3.04,"n":3524,"o":3.1,"t":"2025-07-29T04:00:00Z","v":366517,"vw":3.104128},{"c":3.15,"h":3.39,"l":3.1,"n":5900,"o":3.39,"t":"2025-07-30T04:00:00Z","v":508443,"vw":3.176034},{"c":1.84,"h":2.03,"l":1.75,"n":22328,"o":1.99,"t":"2025-07-31T04:00:00Z","v":4648599,"vw":1.88437},{"c":1.61,"h":1.88,"l":1.59,"n":11924,"o":1.85,"t":"2025-08-01T04:00:00Z","v":1881310,"vw":1.688142},{"c":1.65,"h":1.7526,"l":1.59,"n":13065,"o":1.65,"t":"2025-08-04T04:00:00Z","v":1668308,"vw":1.674887},{"c":1.64,"h":1.7194,"l":1.57,"n":11791,"o":1.65,"t":"2025-08-05T04:00:00Z","v":1586824,"vw":1.646056},{"c":1.61,"h":1.705,"l":1.58,"n":6091,"o":1.65,"t":"2025-08-06T04:00:00Z","v":874092,"vw":1.637899},{"c":1.62,"h":1.705,"l":1.59,"n":7083,"o":1.61,"t":"2025-08-07T04:00:00Z","v":1155850,"vw":1.649316},{"c":1.55,"h":1.67,"l":1.54,"n":6464,"o":1.63,"t":"2025-08-08T04:00:00Z","v":797710,"vw":1.583325},{"c":1.55,"h":1.595,"l":1.53,"n":4732,"o":1.56,"t":"2025-08-11T04:00:00Z","v":896311,"vw":1.557977},{"c":1.59,"h":1.61,"l":1.5406,"n":6377,"o":1.55,"t":"2025-08-12T04:00:00Z","v":860161,"vw":1.582431},{"c":1.54,"h":1.63,"l":1.525,"n":4157,"o":1.63,"t":"2025-08-13T04:00:00Z","v":694930,"vw":1.558637},{"c":1.51,"h":1.54,"l":1.47,"n":4699,"o":1.54,"t":"2025-08-14T04:00:00Z","v":632395,"vw":1.507231},{"c":1.56,"h":1.585,"l":1.49,"n":6162,"o":1.51,"t":"2025-08-15T04:00:00Z","v":887844,"vw":1.542461},{"c":1.6,"h":1.655,"l":1.56,"n":5204,"o":1.56,"t":"2025-08-18T04:00:00Z","v":931034,"vw":1.609033},{"c":1.53,"h":1.61,"l":1.51,"n":4144,"o":1.6,"t":"2025-08-19T04:00:00Z","v":724795,"vw":1.550452},{"c":1.51,"h":1.54,"l":1.475,"n":4572,"o":1.52,"t":"2025-08-20T04:00:00Z","v":583117,"vw":1.516131},{"c":1.53,"h":1.555,"l":1.4792,"n":3205,"o":1.49,"t":"2025-08-21T04:00:00Z","v":411812,"vw":1.524657},{"c":1.69,"h":1.735,"l":1.53,"n":6519,"o":1.55,"t":"2025-08-22T04:00:00Z","v":1075868,"vw":1.667444},{"c":1.67,"h":1.83,"l":1.64,"n":5410,"o":1.68,"t":"2025-08-25T04:00:00Z","v":713256,"vw":1.734178},{"c":1.77,"h":1.78,"l":1.62,"n":4466,"o":1.68,"t":"2025-08-26T04:00:00Z","v":832788,"vw":1.691011},{"c":1.86,"h":1.87,"l":1.7106,"n":3358,"o":1.77,"t":"2025-08-27T04:00:00Z","v":520853,"vw":1.832947},{"c":1.76,"h":1.89,"l":1.71,"n":4892,"o":1.86,"t":"2025-08-28T04:00:00Z","v":880006,"vw":1.794319},{"c":1.71,"h":1.78,"l":1.7,"n":3160,"o":1.76,"t":"2025-08-29T04:00:00Z","v":398323,"vw":1.720058},{"c":1.73,"h":1.85,"l":1.6,"n":5723,"o":1.6,"t":"2025-09-02T04:00:00Z","v":887502,"vw":1.71173},{"c":1.66,"h":1.7986,"l":1.6,"n":3435,"o":1.75,"t":"2025-09-03T04:00:00Z","v":469463,"vw":1.662145},{"c":1.74,"h":1.76,"l":1.5901,"n":3121,"o":1.65,"t":"2025-09-04T04:00:00Z","v":362490,"vw":1.693308},{"c":1.74,"h":1.795,"l":1.675,"n":2441,"o":1.74,"t":"2025-09-05T04:00:00Z","v":303985,"vw":1.729319},{"c":1.7,"h":1.775,"l":1.655,"n":3300,"o":1.72,"t":"2025-09-08T04:00:00Z","v":376522,"vw":1.712396},{"c":1.69,"h":1.74,"l":1.63,"n":3003,"o":1.7,"t":"2025-09-09T04:00:00Z","v":424157,"vw":1.685507},{"c":1.61,"h":1.7,"l":1.6,"n":2199,"o":1.69,"t":"2025-09-10T04:00:00Z","v":271973,"vw":1.63027},{"c":1.69,"h":1.71,"l":1.61,"n":1835,"o":1.61,"t":"2025-09-11T04:00:00Z","v":187794,"vw":1.671754},{"c":1.7,"h":1.76,"l":1.67,"n":1915,"o":1.7,"t":"2025-09-12T04:00:00Z","v":248672,"vw":1.709312},{"c":1.59,"h":1.72,"l":1.575,"n":2493,"o":1.69,"t":"2025-09-15T04:00:00Z","v":313771,"vw":1.638134},{"c":1.58,"h":1.61,"l":1.5706,"n":2579,"o":1.6,"t":"2025-09-16T04:00:00Z","v":258793,"vw":1.587309},{"c":1.55,"h":1.63,"l":1.54,"n":2395,"o":1.57,"t":"2025-09-17T04:00:00Z","v":223574,"vw":1.565543},{"c":1.6,"h":1.61,"l":1.5405,"n":3280,"o":1.57,"t":"2025-09-18T04:00:00Z","v":271996,"vw":1.582003},{"c":1.69,"h":1.72,"l":1.575,"n":3240,"o":1.61,"t":"2025-09-19T04:00:00Z","v":913796,"vw":1.678202},{"c":1.84,"h":1.87,"l":1.67,"n":3922,"o":1.69,"t":"2025-09-22T04:00:00Z","v":586429,"vw":1.783506},{"c":1.82,"h":1.9595,"l":1.81,"n":4028,"o":1.85,"t":"2025-09-23T04:00:00Z","v":464542,"vw":1.873608},{"c":1.77,"h":1.82,"l":1.75,"n":2466,"o":1.81,"t":"2025-09-24T04:00:00Z","v":123482,"vw":1.78072},{"c":1.71,"h":1.77,"l":1.685,"n":2167,"o":1.77,"t":"2025-09-25T04:00:00Z","v":381485,"vw":1.705525},{"c":1.74,"h":1.75,"l":1.7,"n":1631,"o":1.71,"t":"2025-09-26T04:00:00Z","v":132417,"vw":1.726033},{"c":1.65,"h":1.75,"l":1.63,"n":2015,"o":1.74,"t":"2025-09-29T04:00:00Z","v":314409,"vw":1.66878},{"c":1.62,"h":1.64,"l":1.6,"n":2064,"o":1.64,"t":"2025-09-30T04:00:00Z","v":220032,"vw":1.618352},{"c":1.66,"h":1.69,"l":1.6,"n":3033,"o":1.6,"t":"2025-10-01T04:00:00Z","v":282905,"vw":1.655826},{"c":1.69,"h":1.72,"l":1.64,"n":2285,"o":1.64,"t":"2025-10-02T04:00:00Z","v":212367,"vw":1.682985},{"c":1.84,"h":1.94,"l":1.68,"n":4217,"o":1.68,"t":"2025-10-03T04:00:00Z","v":577127,"vw":1.848997},{"c":1.74,"h":1.92,"l":1.74,"n":3563,"o":1.87,"t":"2025-10-06T04:00:00Z","v":355788,"vw":1.797841},{"c":1.73,"h":1.7599,"l":1.7,"n":2727,"o":1.73,"t":"2025-10-07T04:00:00Z","v":198319,"vw":1.727801},{"c":1.78,"h":1.8,"l":1.71,"n":2183,"o":1.74,"t":"2025-10-08T04:00:00Z","v":184966,"vw":1.765097},{"c":1.73,"h":1.795,"l":1.69,"n":2959,"o":1.76,"t":"2025-10-09T04:00:00Z","v":206945,"vw":1.728698},{"c":1.58,"h":1.73,"l":1.55,"n":3248,"o":1.7,"t":"2025-10-10T04:00:00Z","v":339013,"vw":1.609904},{"c":1.59,"h":1.6296,"l":1.56,"n":2389,"o":1.59,"t":"2025-10-13T04:00:00Z","v":247256,"vw":1.587478},{"c":1.57,"h":1.61,"l":1.5488,"n":1813,"o":1.57,"t":"2025-10-14T04:00:00Z","v":198392,"vw":1.575732},{"c":1.61,"h":1.635,"l":1.575,"n":2260,"o":1.58,"t":"2025-10-15T04:00:00Z","v":206394,"vw":1.602562},{"c":1.57,"h":1.65,"l":1.555,"n":2080,"o":1.61,"t":"2025-10-16T04:00:00Z","v":250146,"vw":1.598522},{"c":1.52,"h":1.5999,"l":1.52,"n":2567,"o":1.55,"t":"2025-10-17T04:00:00Z","v":272572,"vw":1.544349},{"c":1.67,"h":1.685,"l":1.53,"n":2552,"o":1.53,"t":"2025-10-20T04:00:00Z","v":274896,"vw":1.63351},{"c":1.61,"h":1.66,"l":1.61,"n":1660,"o":1.66,"t":"2025-10-21T04:00:00Z","v":202908,"vw":1.628668},{"c":1.6,"h":1.6527,"l":1.56,"n":2414,"o":1.64,"t":"2025-10-22T04:00:00Z","v":245333,"vw":1.601129},{"c":1.59,"h":1.61,"l":1.56,"n":1416,"o":1.6,"t":"2025-10-23T04:00:00Z","v":147846,"vw":1.586961},{"c":1.64,"h":1.67,"l":1.58,"n":1592,"o":1.6,"t":"2025-10-24T04:00:00Z","v":167875,"vw":1.627646},{"c":1.56,"h":1.6413,"l":1.56,"n":75508,"o":1.62,"t":"2025-10-27T04:00:00Z","v":11763792,"vw":1.585939},{"c":1.98,"h":2.89,"l":1.86,"n":330884,"o":1.88,"t":"2025-10-28T04:00:00Z","v":100327233,"vw":2.395934},{"c":1.92,"h":2.1192,"l":1.75,"n":24412,"o":1.97,"t":"2025-10-29T04:00:00Z","v":6062727,"vw":1.946837},{"c":1.76,"h":1.8298,"l":1.72,"n":8149,"o":1.8,"t":"2025-10-30T04:00:00Z","v":1758001,"vw":1.758114},{"c":2,"h":2.1,"l":1.74,"n":9734,"o":1.76,"t":"2025-10-31T04:00:00Z","v":2110079,"vw":1.995352},{"c":1.83,"h":2.048,"l":1.7925,"n":8878,"o":2.03,"t":"2025-11-03T05:00:00Z","v":1577026,"vw":1.877208},{"c":1.72,"h":1.79,"l":1.66,"n":6801,"o":1.79,"t":"2025-11-04T05:00:00Z","v":1434528,"vw":1.713577},{"c":1.7,"h":1.74,"l":1.64,"n":6107,"o":1.7,"t":"2025-11-05T05:00:00Z","v":895760,"vw":1.688579},{"c":1.81,"h":1.83,"l":1.68,"n":7150,"o":1.7,"t":"2025-11-06T05:00:00Z","v":1111101,"vw":1.754266},{"c":1.92,"h":1.935,"l":1.7635,"n":7135,"o":1.81,"t":"2025-11-07T05:00:00Z","v":947437,"vw":1.88247},{"c":1.94,"h":2.0197,"l":1.88,"n":3263,"o":1.93,"t":"2025-11-10T05:00:00Z","v":618766,"vw":1.948045},{"c":2.09,"h":2.11,"l":1.95,"n":6663,"o":1.97,"t":"2025-11-11T05:00:00Z","v":1791888,"vw":2.018066},{"c":1.96,"h":2.1,"l":1.9445,"n":6523,"o":2.09,"t":"2025-11-12T05:00:00Z","v":1667791,"vw":1.986641},{"c":1.59,"h":1.98,"l":1.59,"n":8275,"o":1.93,"t":"2025-11-13T05:00:00Z","v":2298115,"vw":1.732629},{"c":1.49,"h":1.565,"l":1.475,"n":6724,"o":1.55,"t":"2025-11-14T05:00:00Z","v":1607766,"vw":1.518523},{"c":1.36,"h":1.48,"l":1.355,"n":6555,"o":1.48,"t":"2025-11-17T05:00:00Z","v":1679332,"vw":1.400058},{"c":1.4,"h":1.43,"l":1.35,"n":4542,"o":1.37,"t":"2025-11-18T05:00:00Z","v":934942,"vw":1.385547},{"c":1.38,"h":1.47,"l":1.375,"n":6032,"o":1.41,"t":"2025-11-19T05:00:00Z","v":767431,"vw":1.423321},{"c":1.31,"h":1.46,"l":1.31,"n":3746,"o":1.39,"t":"2025-11-20T05:00:00Z","v":1001305,"vw":1.376362},{"c":1.44,"h":1.445,"l":1.32,"n":4444,"o":1.32,"t":"2025-11-21T05:00:00Z","v":756376,"vw":1.393499},{"c":1.56,"h":1.6,"l":1.42,"n":6433,"o":1.44,"t":"2025-11-24T05:00:00Z","v":1032993,"vw":1.553816},{"c":1.7,"h":1.74,"l":1.58,"n":3617,"o":1.58,"t":"2025-11-25T05:00:00Z","v":763333,"vw":1.683416},{"c":1.63,"h":1.715,"l":1.61,"n":3880,"o":1.7,"t":"2025-11-26T05:00:00Z","v":676351,"vw":1.647246},{"c":1.62,"h":1.6799,"l":1.62,"n":2018,"o":1.63,"t":"2025-11-28T05:00:00Z","v":378505,"vw":1.637275},{"c":1.76,"h":1.785,"l":1.57,"n":7839,"o":1.57,"t":"2025-12-01T05:00:00Z","v":1645142,"vw":1.683432},{"c":1.75,"h":1.86,"l":1.7075,"n":5968,"o":1.75,"t":"2025-12-02T05:00:00Z","v":1027809,"vw":1.770702},{"c":1.89,"h":1.9371,"l":1.75,"n":4177,"o":1.78,"t":"2025-12-03T05:00:00Z","v":745495,"vw":1.883591},{"c":2.14,"h":2.16,"l":1.85,"n":6092,"o":1.88,"t":"2025-12-04T05:00:00Z","v":994753,"vw":2.061656},{"c":2.01,"h":2.1699,"l":2,"n":5885,"o":2.13,"t":"2025-12-05T05:00:00Z","v":876195,"vw":2.039389},{"c":2.04,"h":2.185,"l":1.96,"n":5358,"o":2.01,"t":"2025-12-08T05:00:00Z","v":786399,"vw":2.066019},{"c":2.33,"h":2.46,"l":2.02,"n":13609,"o":2.02,"t":"2025-12-09T05:00:00Z","v":2553719,"vw":2.334511},{"c":2.46,"h":2.5,"l":2.25,"n":9941,"o":2.3,"t":"2025-12-10T05:00:00Z","v":1649956,"vw":2.39693},{"c":2.51,"h":2.53,"l":2.37,"n":7540,"o":2.47,"t":"2025-12-11T05:00:00Z","v":953908,"vw":2.444894},{"c":2.53,"h":2.66,"l":2.49,"n":7063,"o":2.53,"t":"2025-12-12T05:00:00Z","v":1026112,"vw":2.560274},{"c":2.55,"h":2.6,"l":2.495,"n":8387,"o":2.5,"t":"2025-12-15T05:00:00Z","v":955030,"vw":2.546221},{"c":2.48,"h":2.605,"l":2.43,"n":7750,"o":2.54,"t":"2025-12-16T05:00:00Z","v":1005735,"vw":2.523151},{"c":2.54,"h":2.61,"l":2.47,"n":6037,"o":2.49,"t":"2025-12-17T05:00:00Z","v":866645,"vw":2.533026},{"c":2.52,"h":2.65,"l":2.49,"n":5089,"o":2.54,"t":"2025-12-18T05:00:00Z","v":555150,"vw":2.550584},{"c":2.6,"h":2.6,"l":2.37,"n":9327,"o":2.5,"t":"2025-12-19T05:00:00Z","v":1812627,"vw":2.528808},{"c":2.38,"h":2.57,"l":2.33,"n":5289,"o":2.57,"t":"2025-12-22T05:00:00Z","v":722496,"vw":2.438209},{"c":2.22,"h":2.37,"l":2.16,"n":5947,"o":2.34,"t":"2025-12-23T05:00:00Z","v":740524,"vw":2.227544},{"c":2.28,"h":2.28,"l":2.19,"n":1701,"o":2.22,"t":"2025-12-24T05:00:00Z","v":172402,"vw":2.240786},{"c":2.22,"h":2.3,"l":2.165,"n":2872,"o":2.28,"t":"2025-12-26T05:00:00Z","v":260242,"vw":2.208289},{"c":2.23,"h":2.265,"l":2.17,"n":3487,"o":2.22,"t":"2025-12-29T05:00:00Z","v":367660,"vw":2.22791},{"c":2.28,"h":2.35,"l":2.24,"n":3691,"o":2.25,"t":"2025-12-30T05:00:00Z","v":430576,"vw":2.303606},{"c":2.21,"h":2.33,"l":2.19,"n":4457,"o":2.26,"t":"2025-12-31T05:00:00Z","v":483054,"vw":2.253799},{"c":2.3,"h":2.3392,"l":2.175,"n":3801,"o":2.24,"t":"2026-01-02T05:00:00Z","v":285248,"vw":2.278692},{"c":2.24,"h":2.33,"l":2.19,"n":3553,"o":2.3,"t":"2026-01-05T05:00:00Z","v":459492,"vw":2.248167},{"c":2.33,"h":2.39,"l":2.2071,"n":3583,"o":2.24,"t":"2026-01-06T05:00:00Z","v":453426,"vw":2.330789},{"c":2.21,"h":2.34,"l":2.19,"n":2967,"o":2.34,"t":"2026-01-07T05:00:00Z","v":379311,"vw":2.22873},{"c":2.1,"h":2.232,"l":2.07,"n":3997,"o":2.19,"t":"2026-01-08T05:00:00Z","v":424194,"vw":2.120583},{"c":2.04,"h":2.12,"l":1.98,"n":2465,"o":2.1,"t":"2026-01-09T05:00:00Z","v":373295,"vw":2.030151},{"c":1.99,"h":2.04,"l":1.925,"n":2026,"o":2.04,"t":"2026-01-12T05:00:00Z","v":252842,"vw":1.977109},{"c":1.95,"h":2,"l":1.92,"n":2397,"o":1.99,"t":"2026-01-13T05:00:00Z","v":297448,"vw":1.958885},{"c":2,"h":2.0292,"l":1.94,"n":2552,"o":1.94,"t":"2026-01-14T05:00:00Z","v":392341,"vw":1.99652},{"c":1.83,"h":2.005,"l":1.82,"n":2666,"o":2,"t":"2026-01-15T05:00:00Z","v":452578,"vw":1.90413},{"c":1.77,"h":1.845,"l":1.76,"n":2521,"o":1.83,"t":"2026-01-16T05:00:00Z","v":292762,"vw":1.802791},{"c":1.77,"h":1.83,"l":1.68,"n":4140,"o":1.69,"t":"2026-01-20T05:00:00Z","v":547207,"vw":1.763146},{"c":1.86,"h":1.8658,"l":1.765,"n":2742,"o":1.78,"t":"2026-01-21T05:00:00Z","v":234630,"vw":1.815124},{"c":1.91,"h":1.96,"l":1.86,"n":2043,"o":1.87,"t":"2026-01-22T05:00:00Z","v":269554,"vw":1.931277},{"c":1.85,"h":1.91,"l":1.85,"n":2142,"o":1.91,"t":"2026-01-23T05:00:00Z","v":152410,"vw":1.867728},{"c":1.79,"h":1.9152,"l":1.78,"n":2314,"o":1.85,"t":"2026-01-26T05:00:00Z","v":232456,"vw":1.803838},{"c":1.75,"h":1.795,"l":1.74,"n":2666,"o":1.77,"t":"2026-01-27T05:00:00Z","v":233657,"vw":1.76034},{"c":1.76,"h":1.795,"l":1.73,"n":3129,"o":1.75,"t":"2026-01-28T05:00:00Z","v":248093,"vw":1.75998},{"c":1.72,"h":1.77,"l":1.675,"n":2068,"o":1.77,"t":"2026-01-29T05:00:00Z","v":172309,"vw":1.713809},{"c":1.64,"h":1.735,"l":1.625,"n":4118,"o":1.72,"t":"2026-01-30T05:00:00Z","v":387622,"vw":1.671014},{"c":1.63,"h":1.73,"l":1.615,"n":4122,"o":1.62,"t":"2026-02-02T05:00:00Z","v":427633,"vw":1.662942},{"c":1.55,"h":1.68,"l":1.51,"n":4775,"o":1.63,"t":"2026-02-03T05:00:00Z","v":618915,"vw":1.555809},{"c":1.5,"h":1.62,"l":1.45,"n":6425,"o":1.58,"t":"2026-02-04T05:00:00Z","v":529764,"vw":1.485323},{"c":1.45,"h":1.49,"l":1.445,"n":3074,"o":1.46,"t":"2026-02-05T05:00:00Z","v":364666,"vw":1.468979},{"c":1.5,"h":1.51,"l":1.45,"n":2583,"o":1.48,"t":"2026-02-06T05:00:00Z","v":348695,"vw":1.480075},{"c":1.54,"h":1.55,"l":1.435,"n":2502,"o":1.49,"t":"2026-02-09T05:00:00Z","v":318470,"vw":1.499086},{"c":1.45,"h":1.5583,"l":1.45,"n":3157,"o":1.54,"t":"2026-02-10T05:00:00Z","v":347456,"vw":1.499983},{"c":1.45,"h":1.48,"l":1.375,"n":3818,"o":1.48,"t":"2026-02-11T05:00:00Z","v":382363,"vw":1.431969},{"c":1.42,"h":1.46,"l":1.39,"n":2788,"o":1.46,"t":"2026-02-12T05:00:00Z","v":285815,"vw":1.425207},{"c":1.47,"h":1.515,"l":1.4122,"n":1989,"o":1.43,"t":"2026-02-13T05:00:00Z","v":250579,"vw":1.479034},{"c":1.49,"h":1.5199,"l":1.46,"n":3046,"o":1.5,"t":"2026-02-17T05:00:00Z","v":271689,"vw":1.49079},{"c":1.42,"h":1.49,"l":1.41,"n":5948,"o":1.49,"t":"2026-02-18T05:00:00Z","v":466958,"vw":1.435518},{"c":1.42,"h":1.46,"l":1.42,"n":1280,"o":1.45,"t":"2026-02-19T05:00:00Z","v":238591,"vw":1.435116},{"c":1.505,"h":1.51,"l":1.415,"n":2835,"o":1.43,"t":"2026-02-20T05:00:00Z","v":270179,"vw":1.475503},{"c":1.48,"h":1.555,"l":1.45,"n":3785,"o":1.5,"t":"2026-02-23T05:00:00Z","v":411980,"vw":1.507231},{"c":1.51,"h":1.54,"l":1.48,"n":2963,"o":1.49,"t":"2026-02-24T05:00:00Z","v":213691,"vw":1.509019},{"c":1.63,"h":1.66,"l":1.52,"n":3676,"o":1.52,"t":"2026-02-25T05:00:00Z","v":640128,"vw":1.597065},{"c":1.64,"h":1.68,"l":1.535,"n":3273,"o":1.64,"t":"2026-02-26T05:00:00Z","v":493939,"vw":1.597306},{"c":1.58,"h":1.68,"l":1.57,"n":2218,"o":1.6,"t":"2026-02-27T05:00:00Z","v":312292,"vw":1.618292},{"c":1.525,"h":1.65,"l":1.41,"n":3426,"o":1.54,"t":"2026-03-02T05:00:00Z","v":692251,"vw":1.518237},{"c":1.53,"h":1.54,"l":1.445,"n":2731,"o":1.5,"t":"2026-03-03T05:00:00Z","v":377473,"vw":1.499146},{"c":1.44,"h":1.6,"l":1.42,"n":4149,"o":1.54,"t":"2026-03-04T05:00:00Z","v":580239,"vw":1.473526},{"c":1.61,"h":1.77,"l":1.45,"n":8361,"o":1.45,"t":"2026-03-05T05:00:00Z","v":1799471,"vw":1.648175},{"c":2.02,"h":2.16,"l":1.56,"n":24326,"o":1.56,"t":"2026-03-06T05:00:00Z","v":4481602,"vw":1.990429},{"c":1.82,"h":1.93,"l":1.77,"n":7274,"o":1.93,"t":"2026-03-09T04:00:00Z","v":997824,"vw":1.831642},{"c":1.785,"h":1.8399,"l":1.73,"n":3654,"o":1.81,"t":"2026-03-10T04:00:00Z","v":670524,"vw":1.787775},{"c":1.795,"h":1.82,"l":1.7341,"n":2886,"o":1.76,"t":"2026-03-11T04:00:00Z","v":238927,"vw":1.770751},{"c":1.78,"h":1.8,"l":1.695,"n":3161,"o":1.76,"t":"2026-03-12T04:00:00Z","v":348565,"vw":1.75111},{"c":1.68,"h":1.8472,"l":1.62,"n":2983,"o":1.76,"t":"2026-03-13T04:00:00Z","v":535848,"vw":1.72901},{"c":1.61,"h":1.725,"l":1.6,"n":4080,"o":1.69,"t":"2026-03-16T04:00:00Z","v":467237,"vw":1.67524},{"c":1.62,"h":1.65,"l":1.59,"n":1959,"o":1.61,"t":"2026-03-17T04:00:00Z","v":270640,"vw":1.619749},{"c":1.48,"h":1.62,"l":1.46,"n":4275,"o":1.62,"t":"2026-03-18T04:00:00Z","v":785524,"vw":1.506466},{"c":1.39,"h":1.54,"l":1.37,"n":2721,"o":1.46,"t":"2026-03-19T04:00:00Z","v":602323,"vw":1.402517},{"c":1.36,"h":1.45,"l":1.31,"n":3906,"o":1.4,"t":"2026-03-20T04:00:00Z","v":632169,"vw":1.359239},{"c":1.39,"h":1.4229,"l":1.35,"n":3833,"o":1.41,"t":"2026-03-23T04:00:00Z","v":624138,"vw":1.381188},{"c":1.31,"h":1.4,"l":1.305,"n":2680,"o":1.38,"t":"2026-03-24T04:00:00Z","v":357347,"vw":1.34225},{"c":1.3,"h":1.3597,"l":1.28,"n":3762,"o":1.32,"t":"2026-03-25T04:00:00Z","v":690844,"vw":1.308515},{"c":1.24,"h":1.3199,"l":1.23,"n":3650,"o":1.28,"t":"2026-03-26T04:00:00Z","v":496255,"vw":1.270365},{"c":1.17,"h":1.255,"l":1.14,"n":5355,"o":1.25,"t":"2026-03-27T04:00:00Z","v":841859,"vw":1.173753},{"c":1.18,"h":1.21,"l":1.13,"n":3474,"o":1.16,"t":"2026-03-30T04:00:00Z","v":530111,"vw":1.159301},{"c":1.29,"h":1.355,"l":1.2,"n":2847,"o":1.2,"t":"2026-03-31T04:00:00Z","v":416229,"vw":1.298596},{"c":1.28,"h":1.3499,"l":1.25,"n":1915,"o":1.27,"t":"2026-04-01T04:00:00Z","v":183059,"vw":1.295787},{"c":1.33,"h":1.34,"l":1.24,"n":2144,"o":1.26,"t":"2026-04-02T04:00:00Z","v":178773,"vw":1.303296},{"c":1.36,"h":1.405,"l":1.3,"n":2359,"o":1.34,"t":"2026-04-06T04:00:00Z","v":225768,"vw":1.374726},{"c":1.28,"h":1.35,"l":1.27,"n":1449,"o":1.35,"t":"2026-04-07T04:00:00Z","v":131155,"vw":1.288253},{"c":1.29,"h":1.4,"l":1.28,"n":1631,"o":1.37,"t":"2026-04-08T04:00:00Z","v":141848,"vw":1.313992},{"c":1.36,"h":1.375,"l":1.235,"n":1712,"o":1.29,"t":"2026-04-09T04:00:00Z","v":260519,"vw":1.313626},{"c":1.37,"h":1.405,"l":1.34,"n":1685,"o":1.36,"t":"2026-04-10T04:00:00Z","v":193559,"vw":1.373228},{"c":1.44,"h":1.445,"l":1.35,"n":1915,"o":1.36,"t":"2026-04-13T04:00:00Z","v":146231,"vw":1.400603},{"c":1.42,"h":1.5101,"l":1.4,"n":3056,"o":1.44,"t":"2026-04-14T04:00:00Z","v":256501,"vw":1.445838},{"c":1.5,"h":1.5099,"l":1.41,"n":2937,"o":1.43,"t":"2026-04-15T04:00:00Z","v":365780,"vw":1.466514},{"c":1.46,"h":1.6,"l":1.44,"n":1712,"o":1.6,"t":"2026-04-16T04:00:00Z","v":262680,"vw":1.505459},{"c":1.47,"h":1.53,"l":1.46,"n":1923,"o":1.5,"t":"2026-04-17T04:00:00Z","v":262724,"vw":1.48436},{"c":1.42,"h":1.515,"l":1.4,"n":3063,"o":1.47,"t":"2026-04-20T04:00:00Z","v":352759,"vw":1.466396},{"c":1.33,"h":1.445,"l":1.31,"n":3211,"o":1.42,"t":"2026-04-21T04:00:00Z","v":436677,"vw":1.360992},{"c":1.3,"h":1.37,"l":1.29,"n":2693,"o":1.34,"t":"2026-04-22T04:00:00Z","v":1045199,"vw":1.314595},{"c":1.28,"h":1.3,"l":1.255,"n":1635,"o":1.3,"t":"2026-04-23T04:00:00Z","v":228795,"vw":1.273033},{"c":1.27,"h":1.28,"l":1.2301,"n":2268,"o":1.27,"t":"2026-04-24T04:00:00Z","v":264912,"vw":1.261947},{"c":1.28,"h":1.3,"l":1.2586,"n":2659,"o":1.27,"t":"2026-04-27T04:00:00Z","v":325060,"vw":1.273639},{"c":1.23,"h":1.28,"l":1.21,"n":3047,"o":1.28,"t":"2026-04-28T04:00:00Z","v":470449,"vw":1.233006},{"c":1.2,"h":1.26,"l":1.18,"n":4315,"o":1.21,"t":"2026-04-29T04:00:00Z","v":1075362,"vw":1.210139},{"c":1.28,"h":1.3201,"l":1.18,"n":3446,"o":1.18,"t":"2026-04-30T04:00:00Z","v":738361,"vw":1.260511},{"c":1.35,"h":1.45,"l":1.28,"n":5148,"o":1.29,"t":"2026-05-01T04:00:00Z","v":1078462,"vw":1.36526},{"c":1.33,"h":1.43,"l":1.32,"n":8573,"o":1.34,"t":"2026-05-04T04:00:00Z","v":694400,"vw":1.383033},{"c":1.27,"h":1.35,"l":1.24,"n":5117,"o":1.34,"t":"2026-05-05T04:00:00Z","v":716985,"vw":1.276818},{"c":1.29,"h":1.305,"l":1.25,"n":3749,"o":1.27,"t":"2026-05-06T04:00:00Z","v":609994,"vw":1.271508},{"c":1.27,"h":1.365,"l":1.26,"n":3727,"o":1.29,"t":"2026-05-07T04:00:00Z","v":400500,"vw":1.292806},{"c":1.26,"h":1.3005,"l":1.22,"n":2860,"o":1.27,"t":"2026-05-08T04:00:00Z","v":605882,"vw":1.246499},{"c":1.3,"h":1.3,"l":1.21,"n":3427,"o":1.26,"t":"2026-05-11T04:00:00Z","v":887937,"vw":1.254867},{"c":1.29,"h":1.33,"l":1.26,"n":2004,"o":1.29,"t":"2026-05-12T04:00:00Z","v":311611,"vw":1.291833},{"c":1.33,"h":1.345,"l":1.2501,"n":2767,"o":1.28,"t":"2026-05-13T04:00:00Z","v":282203,"vw":1.305097},{"c":1.34,"h":1.355,"l":1.29,"n":4296,"o":1.31,"t":"2026-05-14T04:00:00Z","v":406010,"vw":1.324195},{"c":1.27,"h":1.33,"l":1.25,"n":2371,"o":1.33,"t":"2026-05-15T04:00:00Z","v":275285,"vw":1.278972},{"c":1.31,"h":1.31,"l":1.265,"n":2546,"o":1.27,"t":"2026-05-18T04:00:00Z","v":247943,"vw":1.290746},{"c":1.34,"h":1.36,"l":1.28,"n":2119,"o":1.3,"t":"2026-05-19T04:00:00Z","v":210741,"vw":1.335958},{"c":1.54,"h":1.555,"l":1.3377,"n":5774,"o":1.34,"t":"2026-05-20T04:00:00Z","v":1053395,"vw":1.470003},{"c":1.54,"h":1.56,"l":1.46,"n":6382,"o":1.52,"t":"2026-05-21T04:00:00Z","v":562948,"vw":1.532821},{"c":1.55,"h":1.629,"l":1.54,"n":2927,"o":1.55,"t":"2026-05-22T04:00:00Z","v":309843,"vw":1.576401},{"c":1.57,"h":1.575,"l":1.5,"n":5540,"o":1.55,"t":"2026-05-26T04:00:00Z","v":478848,"vw":1.537067},{"c":1.54,"h":1.6099,"l":1.52,"n":4034,"o":1.58,"t":"2026-05-27T04:00:00Z","v":330316,"vw":1.563973},{"c":1.68,"h":1.69,"l":1.51,"n":3176,"o":1.55,"t":"2026-05-28T04:00:00Z","v":299342,"vw":1.633052},{"c":1.65,"h":1.705,"l":1.635,"n":3052,"o":1.67,"t":"2026-05-29T04:00:00Z","v":290502,"vw":1.662497},{"c":1.59,"h":1.715,"l":1.54,"n":4942,"o":1.635,"t":"2026-06-01T04:00:00Z","v":551491,"vw":1.598319},{"c":1.61,"h":1.6539,"l":1.57,"n":2486,"o":1.57,"t":"2026-06-02T04:00:00Z","v":201763,"vw":1.601254},{"c":1.52,"h":1.61,"l":1.49,"n":2564,"o":1.58,"t":"2026-06-03T04:00:00Z","v":408613,"vw":1.523539},{"c":1.62,"h":1.64,"l":1.47,"n":1935,"o":1.52,"t":"2026-06-04T04:00:00Z","v":165417,"vw":1.599579},{"c":1.53,"h":1.62,"l":1.49,"n":1591,"o":1.62,"t":"2026-06-05T04:00:00Z","v":154002,"vw":1.525963},{"c":1.49,"h":1.55,"l":1.49,"n":1836,"o":1.54,"t":"2026-06-08T04:00:00Z","v":107136,"vw":1.513157},{"c":1.53,"h":1.565,"l":1.45,"n":2483,"o":1.48,"t":"2026-06-09T04:00:00Z","v":276611,"vw":1.509191},{"c":1.43,"h":1.5644,"l":1.43,"n":2533,"o":1.5,"t":"2026-06-10T04:00:00Z","v":340716,"vw":1.482601},{"c":1.42,"h":1.44,"l":1.35,"n":2449,"o":1.42,"t":"2026-06-11T04:00:00Z","v":303258,"vw":1.40433},{"c":1.37,"h":1.5082,"l":1.37,"n":1805,"o":1.47,"t":"2026-06-12T04:00:00Z","v":226230,"vw":1.422783},{"c":1.28,"h":1.39,"l":1.22,"n":3832,"o":1.39,"t":"2026-06-15T04:00:00Z","v":751328,"vw":1.283211},{"c":1.25,"h":1.33,"l":1.24,"n":2862,"o":1.3,"t":"2026-06-16T04:00:00Z","v":610642,"vw":1.283878},{"c":1.25,"h":1.29,"l":1.23,"n":2562,"o":1.23,"t":"2026-06-17T04:00:00Z","v":293298,"vw":1.255111},{"c":1.28,"h":1.32,"l":1.24,"n":3064,"o":1.27,"t":"2026-06-18T04:00:00Z","v":619930,"vw":1.295553},{"c":1.27,"h":1.29,"l":1.23,"n":1996,"o":1.29,"t":"2026-06-22T04:00:00Z","v":452485,"vw":1.263837},{"c":1.28,"h":1.3,"l":1.25,"n":3230,"o":1.25,"t":"2026-06-23T04:00:00Z","v":399793,"vw":1.27894},{"c":1.39,"h":1.42,"l":1.26,"n":4550,"o":1.26,"t":"2026-06-24T04:00:00Z","v":571760,"vw":1.371251},{"c":1.25,"h":1.44,"l":1.23,"n":4827,"o":1.41,"t":"2026-06-25T04:00:00Z","v":629350,"vw":1.317677},{"c":1.25,"h":1.34,"l":1.24,"n":5568,"o":1.25,"t":"2026-06-26T04:00:00Z","v":4122066,"vw":1.253871},{"c":1.33,"h":1.36,"l":1.24,"n":5447,"o":1.29,"t":"2026-06-29T04:00:00Z","v":665167,"vw":1.2855},{"c":1.3,"h":1.345,"l":1.23,"n":3060,"o":1.3,"t":"2026-06-30T04:00:00Z","v":372392,"vw":1.285406},{"c":1.47,"h":1.495,"l":1.3,"n":3331,"o":1.3,"t":"2026-07-01T04:00:00Z","v":357383,"vw":1.432622},{"c":1.39,"h":1.54,"l":1.39,"n":3689,"o":1.46,"t":"2026-07-02T04:00:00Z","v":294709,"vw":1.426681},{"c":1.48,"h":1.52,"l":1.3874,"n":2458,"o":1.4,"t":"2026-07-06T04:00:00Z","v":197705,"vw":1.481594},{"c":1.53,"h":1.55,"l":1.4406,"n":2745,"o":1.47,"t":"2026-07-07T04:00:00Z","v":204283,"vw":1.514986},{"c":1.45,"h":1.53,"l":1.42,"n":2951,"o":1.48,"t":"2026-07-08T04:00:00Z","v":234419,"vw":1.460545},{"c":1.47,"h":1.48,"l":1.415,"n":2989,"o":1.46,"t":"2026-07-09T04:00:00Z","v":228269,"vw":1.445343},{"c":1.54,"h":1.55,"l":1.43,"n":2911,"o":1.46,"t":"2026-07-10T04:00:00Z","v":206585,"vw":1.51059},{"c":1.46,"h":1.605,"l":1.44,"n":3052,"o":1.54,"t":"2026-07-13T04:00:00Z","v":270035,"vw":1.50129},{"c":1.48,"h":1.49,"l":1.4,"n":1940,"o":1.45,"t":"2026-07-14T04:00:00Z","v":191636,"vw":1.45112},{"c":1.44,"h":1.51,"l":1.43,"n":1065,"o":1.48,"t":"2026-07-15T04:00:00Z","v":112148,"vw":1.459205},{"c":1.45,"h":1.545,"l":1.4,"n":1596,"o":1.43,"t":"2026-07-16T04:00:00Z","v":181157,"vw":1.470854},{"c":1.4,"h":1.48,"l":1.36,"n":1775,"o":1.42,"t":"2026-07-17T04:00:00Z","v":108355,"vw":1.414613},{"c":1.355,"h":1.39,"l":1.345,"n":1608,"o":1.39,"t":"2026-07-20T04:00:00Z","v":171451,"vw":1.363716},{"c":1.27,"h":1.345,"l":1.21,"n":3857,"o":1.34,"t":"2026-07-21T04:00:00Z","v":414266,"vw":1.278572},{"c":1.21,"h":1.28,"l":1.21,"n":1984,"o":1.26,"t":"2026-07-22T04:00:00Z","v":220814,"vw":1.23712},{"c":1.22,"h":1.225,"l":1.17,"n":2569,"o":1.21,"t":"2026-07-23T04:00:00Z","v":281830,"vw":1.192128},{"c":1.17,"h":1.24,"l":1.17,"n":1725,"o":1.22,"t":"2026-07-24T04:00:00Z","v":238629,"vw":1.20133},{"c":1.22,"h":1.26,"l":1.18,"n":1928,"o":1.18,"t":"2026-07-27T04:00:00Z","v":247374,"vw":1.230365},{"c":1.25,"h":1.305,"l":1.22,"n":2027,"o":1.23,"t":"2026-07-28T04:00:00Z","v":246334,"vw":1.263957},{"c":1.25,"h":1.28,"l":1.22,"n":2814,"o":1.27,"t":"2026-07-29T04:00:00Z","v":231110,"vw":1.251356},{"c":1.61,"h":1.81,"l":1.325,"n":24938,"o":1.4,"t":"2026-07-30T04:00:00Z","v":4813217,"vw":1.685775},{"c":1.63,"h":1.85,"l":1.51,"n":14789,"o":1.6,"t":"2026-07-31T04:00:00Z","v":1681537,"vw":1.697698},{"c":2.12,"h":2.145,"l":1.65,"n":16811,"o":1.67,"t":"2026-08-03T04:00:00Z","v":2202761,"vw":1.968667},{"c":2.06,"h":2.13,"l":1.95,"n":10725,"o":2.109,"t":"2026-08-04T04:00:00Z","v":1058213,"vw":2.040808},{"c":1.98,"h":2.03,"l":1.87,"n":9940,"o":2.02,"t":"2026-08-05T04:00:00Z","v":558339,"vw":1.954007},{"c":2.05,"h":2.21,"l":1.925,"n":6881,"o":1.95,"t":"2026-08-06T04:00:00Z","v":799595,"vw":2.105751},{"c":2.04,"h":2.1,"l":2.01,"n":4980,"o":2.07,"t":"2026-08-07T04:00:00Z","v":446552,"vw":2.055516},{"c":2.28,"h":2.365,"l":2.03,"n":15258,"o":2.03,"t":"2026-08-10T04:00:00Z","v":1399340,"vw":2.265445},{"c":2.26,"h":2.43,"l":2.202,"n":9219,"o":2.26,"t":"2026-08-11T04:00:00Z","v":741176,"vw":2.338066},{"c":2.29,"h":2.34,"l":2.2509,"n":5309,"o":2.28,"t":"2026-08-12T04:00:00Z","v":411533,"vw":2.282796},{"c":2.16,"h":2.35,"l":2.14,"n":5851,"o":2.27,"t":"2026-08-13T04:00:00Z","v":571062,"vw":2.264986},{"c":2.42,"h":2.485,"l":2.16,"n":11779,"o":2.19,"t":"2026-08-14T04:00:00Z","v":867256,"vw":2.358283},{"c":2.23,"h":2.42,"l":2.165,"n":4355,"o":2.39,"t":"2026-08-17T04:00:00Z","v":438202,"vw":2.247368},{"c":2.26,"h":2.39,"l":2.2,"n":2799,"o":2.2,"t":"2026-08-18T04:00:00Z","v":254010,"vw":2.303429},{"c":2.31,"h":2.365,"l":2.24,"n":3644,"o":2.26,"t":"2026-08-19T04:00:00Z","v":335583,"vw":2.299036},{"c":2.3,"h":2.39,"l":2.28,"n":4784,"o":2.28,"t":"2026-08-20T04:00:00Z","v":394948,"vw":2.333868},{"c":2.26,"h":2.35,"l":2.195,"n":5596,"o":2.3,"t":"2026-08-21T04:00:00Z","v":610207,"vw":2.264201},{"c":2.28,"h":2.35,"l":2.21,"n":3710,"o":2.24,"t":"2026-08-24T04:00:00Z","v":393743,"vw":2.283252},{"c":2.5,"h":2.52,"l":2.2785,"n":5330,"o":2.29,"t":"2026-08-25T04:00:00Z","v":581187,"vw":2.454863},{"c":2.5,"h":2.59,"l":2.37,"n":3357,"o":2.54,"t":"2026-08-26T04:00:00Z","v":310417,"vw":2.489479},{"c":2.42,"h":2.585,"l":2.41,"n":2886,"o":2.5,"t":"2026-08-27T04:00:00Z","v":267745,"vw":2.491387},{"c":2.38,"h":2.5117,"l":2.38,"n":3146,"o":2.42,"t":"2026-08-28T04:00:00Z","v":276415,"vw":2.43369},{"c":2.38,"h":2.39,"l":2.295,"n":2851,"o":2.34,"t":"2026-08-31T04:00:00Z","v":320182,"vw":2.344254},{"c":2.24,"h":2.43,"l":2.23,"n":3809,"o":2.26,"t":"2026-09-01T04:00:00Z","v":523396,"vw":2.285744},{"c":2.28,"h":2.435,"l":2.24,"n":4262,"o":2.24,"t":"2026-09-02T04:00:00Z","v":404834,"vw":2.328174},{"c":2.26,"h":2.33,"l":2.25,"n":2745,"o":2.27,"t":"2026-09-03T04:00:00Z","v":283437,"vw":2.277815},{"c":2.21,"h":2.3,"l":2.19,"n":2303,"o":2.26,"t":"2026-09-04T04:00:00Z","v":219584,"vw":2.238077},{"c":2.08,"h":2.195,"l":2.07,"n":2735,"o":2.18,"t":"2026-09-08T04:00:00Z","v":307893,"vw":2.125197},{"c":1.98,"h":2.16,"l":1.98,"n":3644,"o":2.12,"t":"2026-09-09T04:00:00Z","v":450962,"vw":2.039183},{"c":1.85,"h":1.91,"l":1.815,"n":3057,"o":1.9,"t":"2026-09-10T04:00:00Z","v":472187,"vw":1.863069},{"c":1.85,"h":2.005,"l":1.815,"n":1805,"o":1.94,"t":"2026-09-11T04:00:00Z","v":204531,"vw":1.858541},{"c":1.97,"h":2,"l":1.83,"n":3318,"o":1.83,"t":"2026-09-14T04:00:00Z","v":292861,"vw":1.959682},{"c":1.91,"h":1.99,"l":1.91,"n":2250,"o":1.94,"t":"2026-09-15T04:00:00Z","v":228936,"vw":1.942893},{"c":1.95,"h":2.035,"l":1.879,"n":3166,"o":2.035,"t":"2026-09-16T04:00:00Z","v":232476,"vw":1.95349},{"c":1.98,"h":2.02,"l":1.97,"n":2556,"o":2,"t":"2026-09-17T04:00:00Z","v":263533,"vw":1.992284},{"c":2.07,"h":2.075,"l":1.99,"n":3037,"o":1.99,"t":"2026-09-18T04:00:00Z","v":429781,"vw":2.038836},{"c":1.99,"h":2.08,"l":1.935,"n":2801,"o":2.07,"t":"2026-09-21T04:00:00Z","v":367343,"vw":1.985792},{"c":2.06,"h":2.0892,"l":1.98,"n":2635,"o":1.99,"t":"2026-09-22T04:00:00Z","v":220377,"vw":2.048204},{"c":2,"h":2.06,"l":1.995,"n":1552,"o":2.06,"t":"2026-09-23T04:00:00Z","v":128773,"vw":2.010174},{"c":1.9,"h":2.05,"l":1.8825,"n":1642,"o":2,"t":"2026-09-24T04:00:00Z","v":165407,"vw":1.947303},{"c":1.91,"h":1.99,"l":1.9,"n":3398,"o":1.98,"t":"2026-09-25T04:00:00Z","v":304165,"vw":1.938097},{"c":1.96,"h":1.995,"l":1.865,"n":1902,"o":1.91,"t":"2026-09-28T04:00:00Z","v":202002,"vw":1.950183},{"c":1.98,"h":2,"l":1.945,"n":2617,"o":1.96,"t":"2026-09-29T04:00:00Z","v":253942,"vw":1.97172},{"c":1.91,"h":1.99,"l":1.9,"n":2594,"o":1.94,"t":"2026-09-30T04:00:00Z","v":250934,"vw":1.950324},{"c":1.91,"h":1.93,"l":1.87,"n":1978,"o":1.89,"t":"2026-10-01T04:00:00Z","v":166801,"vw":1.90607},{"c":1.83,"h":1.93,"l":1.825,"n":1666,"o":1.92,"t":"2026-10-02T04:00:00Z","v":178991,"vw":1.847569},{"c":1.88,"h":1.9232,"l":1.795,"n":1847,"o":1.85,"t":"2026-10-05T04:00:00Z","v":283679,"vw":1.864177},{"c":1.78,"h":1.935,"l":1.77,"n":2870,"o":1.9,"t":"2026-10-06T04:00:00Z","v":201326,"vw":1.834913},{"c":1.84,"h":1.9053,"l":1.75,"n":3249,"o":1.75,"t":"2026-10-07T04:00:00Z","v":379729,"vw":1.846197},{"c":1.81,"h":1.84,"l":1.775,"n":1391,"o":1.84,"t":"2026-10-08T04:00:00Z","v":229161,"vw":1.805427},{"c":1.84,"h":1.9,"l":1.81,"n":1568,"o":1.81,"t":"2026-10-09T04:00:00Z","v":204439,"vw":1.845269},{"c":1.8,"h":1.93,"l":1.74,"n":3289,"o":1.81,"t":"2026-10-12T04:00:00Z","v":428721,"vw":1.807579},{"c":1.76,"h":1.865,"l":1.74,"n":2986,"o":1.79,"t":"2026-10-13T04:00:00Z","v":498615,"vw":1.769992},{"c":1.78,"h":1.8,"l":1.72,"n":1994,"o":1.8,"t":"2026-10-14T04:00:00Z","v":285313,"vw":1.757535},{"c":1.85,"h":1.88,"l":1.77,"n":1807,"o":1.77,"t":"2026-10-15T04:00:00Z","v":268121,"vw":1.827341},{"c":1.78,"h":1.875,"l":1.755,"n":2354,"o":1.85,"t":"2026-10-16T04:00:00Z","v":243987,"vw":1.786254},{"c":1.75,"h":1.8,"l":1.745,"n":2114,"o":1.8,"t":"2026-10-19T04:00:00Z","v":220314,"vw":1.756886},{"c":1.82,"h":1.855,"l":1.75,"n":1051,"o":1.75,"t":"2026-10-20T04:00:00Z","v":525796,"vw":1.815419},{"c":1.83,"h":1.86,"l":1.82,"n":1941,"o":1.82,"t":"2026-10-21T04:00:00Z","v":176680,"vw":1.840063},{"c":1.88,"h":1.89,"l":1.81,"n":1503,"o":1.81,"t":"2026-10-22T04:00:00Z","v":131557,"vw":1.85982}],"volatilityBars":[{"c":2.0892,"h":2.0892,"l":1.99,"n":12,"o":1.99,"t":"2026-09-22T13:30:00Z","v":7034,"vw":1.998148},{"c":2.03,"h":2.04,"l":2.025,"n":40,"o":2.025,"t":"2026-09-22T13:45:00Z","v":2688,"vw":2.032377},{"c":2.045,"h":2.05,"l":2.03,"n":84,"o":2.035,"t":"2026-09-22T14:00:00Z","v":8027,"vw":2.040705},{"c":2.015,"h":2.045,"l":2.015,"n":33,"o":2.045,"t":"2026-09-22T14:15:00Z","v":2861,"vw":2.032395},{"c":2.005,"h":2.015,"l":1.995,"n":71,"o":2.015,"t":"2026-09-22T14:30:00Z","v":6310,"vw":2.00199},{"c":1.995,"h":2.01,"l":1.9892,"n":91,"o":2.01,"t":"2026-09-22T14:45:00Z","v":4706,"vw":1.994631},{"c":1.995,"h":1.995,"l":1.98,"n":56,"o":1.99,"t":"2026-09-22T15:00:00Z","v":4728,"vw":1.988405},{"c":2.005,"h":2.005,"l":2,"n":16,"o":2,"t":"2026-09-22T15:15:00Z","v":978,"vw":2.003571},{"c":2.025,"h":2.025,"l":2.005,"n":54,"o":2.01,"t":"2026-09-22T15:30:00Z","v":4651,"vw":2.011593},{"c":2.015,"h":2.025,"l":2.015,"n":33,"o":2.025,"t":"2026-09-22T15:45:00Z","v":7057,"vw":2.022045},{"c":2.035,"h":2.035,"l":2.02,"n":78,"o":2.02,"t":"2026-09-22T16:00:00Z","v":9438,"vw":2.027827},{"c":2.05,"h":2.07,"l":2.0392,"n":145,"o":2.0392,"t":"2026-09-22T16:15:00Z","v":31330,"vw":2.057548},{"c":2.045,"h":2.055,"l":2.045,"n":60,"o":2.0497,"t":"2026-09-22T16:30:00Z","v":18079,"vw":2.047886},{"c":2.06,"h":2.06,"l":2.045,"n":31,"o":2.045,"t":"2026-09-22T16:45:00Z","v":3040,"vw":2.055},{"c":2.07,"h":2.075,"l":2.055,"n":163,"o":2.055,"t":"2026-09-22T17:00:00Z","v":34639,"vw":2.063452},{"c":2.075,"h":2.075,"l":2.065,"n":80,"o":2.07,"t":"2026-09-22T17:15:00Z","v":7204,"vw":2.071301},{"c":2.06,"h":2.075,"l":2.06,"n":41,"o":2.075,"t":"2026-09-22T17:30:00Z","v":2355,"vw":2.069459},{"c":2.06,"h":2.065,"l":2.06,"n":44,"o":2.065,"t":"2026-09-22T17:45:00Z","v":2204,"vw":2.062813},{"c":2.06,"h":2.065,"l":2.06,"n":23,"o":2.065,"t":"2026-09-22T18:00:00Z","v":2752,"vw":2.064613},{"c":2.065,"h":2.0666,"l":2.06,"n":40,"o":2.065,"t":"2026-09-22T18:15:00Z","v":3309,"vw":2.064881},{"c":2.0661,"h":2.07,"l":2.06,"n":168,"o":2.06,"t":"2026-09-22T18:30:00Z","v":18715,"vw":2.060936},{"c":2.065,"h":2.065,"l":2.06,"n":22,"o":2.065,"t":"2026-09-22T18:45:00Z","v":955,"vw":2.063571},{"c":2.06,"h":2.065,"l":2.06,"n":16,"o":2.065,"t":"2026-09-22T19:00:00Z","v":1123,"vw":2.064},{"c":2.065,"h":2.07,"l":2.06,"n":38,"o":2.06,"t":"2026-09-22T19:15:00Z","v":1260,"vw":2.064375},{"c":2.065,"h":2.065,"l":2.06,"n":29,"o":2.065,"t":"2026-09-22T19:30:00Z","v":880,"vw":2.063545},{"c":2.065,"h":2.07,"l":2.06,"n":645,"o":2.065,"t":"2026-09-22T19:45:00Z","v":19236,"vw":2.06458},{"c":2.06,"h":2.06,"l":2.06,"n":3,"o":2.06,"t":"2026-09-22T20:00:00Z","v":7413,"vw":2.06},{"c":2.02,"h":2.06,"l":2.02,"n":44,"o":2.06,"t":"2026-09-23T13:30:00Z","v":4070,"vw":2.038479},{"c":2.02,"h":2.02,"l":2.02,"n":6,"o":2.02,"t":"2026-09-23T13:45:00Z","v":611,"vw":2.02},{"c":2.005,"h":2.01,"l":2,"n":112,"o":2.01,"t":"2026-09-23T14:00:00Z","v":11122,"vw":2.003972},{"c":2.005,"h":2.005,"l":2.005,"n":16,"o":2.005,"t":"2026-09-23T14:15:00Z","v":941,"vw":2.005},{"c":2,"h":2.005,"l":1.995,"n":102,"o":2.005,"t":"2026-09-23T14:30:00Z","v":11277,"vw":1.99981},{"c":2.005,"h":2.005,"l":2.005,"n":4,"o":2.005,"t":"2026-09-23T14:45:00Z","v":209,"vw":2.005},{"c":2.015,"h":2.03,"l":2.005,"n":81,"o":2.005,"t":"2026-09-23T15:15:00Z","v":9254,"vw":2.016004},{"c":2.025,"h":2.03,"l":2.02,"n":48,"o":2.02,"t":"2026-09-23T15:30:00Z","v":2720,"vw":2.025455},{"c":2.02,"h":2.03,"l":2.02,"n":26,"o":2.025,"t":"2026-09-23T15:45:00Z","v":1922,"vw":2.025034},{"c":2.025,"h":2.025,"l":2.02,"n":26,"o":2.02,"t":"2026-09-23T16:00:00Z","v":1638,"vw":2.024277},{"c":2.015,"h":2.025,"l":2.015,"n":87,"o":2.025,"t":"2026-09-23T16:15:00Z","v":10189,"vw":2.019891},{"c":2.015,"h":2.02,"l":2.015,"n":20,"o":2.015,"t":"2026-09-23T16:30:00Z","v":1684,"vw":2.017666},{"c":2.015,"h":2.015,"l":2.015,"n":22,"o":2.015,"t":"2026-09-23T16:45:00Z","v":1701,"vw":2.015},{"c":2.01,"h":2.015,"l":2.01,"n":23,"o":2.015,"t":"2026-09-23T17:00:00Z","v":1177,"vw":2.014338},{"c":2.01,"h":2.01,"l":2.005,"n":41,"o":2.01,"t":"2026-09-23T17:15:00Z","v":9420,"vw":2.005803},{"c":2.01,"h":2.01,"l":2.005,"n":4,"o":2.005,"t":"2026-09-23T17:30:00Z","v":1111,"vw":2.009091},{"c":2.015,"h":2.015,"l":2.01,"n":35,"o":2.01,"t":"2026-09-23T17:45:00Z","v":2972,"vw":2.01244},{"c":2.005,"h":2.015,"l":2.005,"n":38,"o":2.01,"t":"2026-09-23T18:00:00Z","v":3168,"vw":2.00986},{"c":2.005,"h":2.005,"l":2,"n":40,"o":2.005,"t":"2026-09-23T18:15:00Z","v":4015,"vw":2.002558},{"c":2.005,"h":2.01,"l":2.005,"n":5,"o":2.005,"t":"2026-09-23T18:30:00Z","v":1800,"vw":2.0075},{"c":2.005,"h":2.005,"l":2,"n":13,"o":2.005,"t":"2026-09-23T18:45:00Z","v":1851,"vw":2.004063},{"c":2.005,"h":2.005,"l":2,"n":42,"o":2.005,"t":"2026-09-23T19:00:00Z","v":3006,"vw":2.003197},{"c":2,"h":2.01,"l":2,"n":42,"o":2.005,"t":"2026-09-23T19:15:00Z","v":3607,"vw":2.002899},{"c":2.005,"h":2.005,"l":2,"n":93,"o":2.005,"t":"2026-09-23T19:30:00Z","v":6600,"vw":2.003443},{"c":2,"h":2.02,"l":2,"n":228,"o":2,"t":"2026-09-23T19:45:00Z","v":20710,"vw":2.013177},{"c":2,"h":2,"l":2,"n":4,"o":2,"t":"2026-09-23T20:00:00Z","v":5438,"vw":2},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-09-23T22:15:00Z","v":1043,"vw":2},{"c":2,"h":2.05,"l":2,"n":21,"o":2,"t":"2026-09-24T13:30:00Z","v":1878,"vw":2.003191},{"c":2.01,"h":2.01,"l":1.99,"n":25,"o":1.99,"t":"2026-09-24T13:45:00Z","v":1911,"vw":1.996133},{"c":2.0208,"h":2.03,"l":2.02,"n":29,"o":2.02,"t":"2026-09-24T14:00:00Z","v":1695,"vw":2.02252},{"c":2.01,"h":2.02,"l":2.01,"n":28,"o":2.02,"t":"2026-09-24T14:15:00Z","v":2133,"vw":2.012005},{"c":2.005,"h":2.01,"l":2.005,"n":34,"o":2.01,"t":"2026-09-24T14:30:00Z","v":892,"vw":2.007778},{"c":2.005,"h":2.005,"l":2.005,"n":4,"o":2.005,"t":"2026-09-24T14:45:00Z","v":155,"vw":2.005},{"c":2.01,"h":2.01,"l":2.005,"n":5,"o":2.005,"t":"2026-09-24T15:30:00Z","v":1163,"vw":2.009309},{"c":2.015,"h":2.015,"l":2.01,"n":56,"o":2.01,"t":"2026-09-24T15:45:00Z","v":3129,"vw":2.011009},{"c":2.005,"h":2.01,"l":2.005,"n":20,"o":2.01,"t":"2026-09-24T16:00:00Z","v":1701,"vw":2.0068},{"c":2,"h":2.0106,"l":2,"n":79,"o":2.01,"t":"2026-09-24T16:15:00Z","v":12409,"vw":2.006636},{"c":1.995,"h":1.995,"l":1.99,"n":14,"o":1.995,"t":"2026-09-24T16:30:00Z","v":1246,"vw":1.994073},{"c":1.99,"h":1.995,"l":1.99,"n":16,"o":1.995,"t":"2026-09-24T16:45:00Z","v":2682,"vw":1.993638},{"c":1.995,"h":1.995,"l":1.995,"n":4,"o":1.995,"t":"2026-09-24T17:00:00Z","v":365,"vw":1.995},{"c":1.99,"h":1.995,"l":1.99,"n":17,"o":1.995,"t":"2026-09-24T17:15:00Z","v":1555,"vw":1.991324},{"c":2,"h":2,"l":1.99,"n":80,"o":1.99,"t":"2026-09-24T17:30:00Z","v":7971,"vw":1.996489},{"c":1.955,"h":1.99,"l":1.955,"n":79,"o":1.99,"t":"2026-09-24T17:45:00Z","v":13822,"vw":1.975361},{"c":1.96,"h":1.96,"l":1.955,"n":6,"o":1.955,"t":"2026-09-24T18:00:00Z","v":457,"vw":1.95634},{"c":1.955,"h":1.955,"l":1.955,"n":9,"o":1.955,"t":"2026-09-24T18:15:00Z","v":441,"vw":1.955},{"c":1.945,"h":1.96,"l":1.925,"n":223,"o":1.95,"t":"2026-09-24T18:30:00Z","v":26351,"vw":1.939759},{"c":1.94,"h":1.945,"l":1.94,"n":16,"o":1.9422,"t":"2026-09-24T18:45:00Z","v":1817,"vw":1.942075},{"c":1.935,"h":1.94,"l":1.93,"n":12,"o":1.93,"t":"2026-09-24T19:00:00Z","v":1204,"vw":1.936988},{"c":1.935,"h":1.935,"l":1.925,"n":43,"o":1.935,"t":"2026-09-24T19:15:00Z","v":8979,"vw":1.933094},{"c":1.945,"h":1.945,"l":1.93,"n":28,"o":1.935,"t":"2026-09-24T19:30:00Z","v":1929,"vw":1.939439},{"c":1.91,"h":1.95,"l":1.8825,"n":477,"o":1.945,"t":"2026-09-24T19:45:00Z","v":55922,"vw":1.91583},{"c":1.9,"h":1.9,"l":1.9,"n":5,"o":1.9,"t":"2026-09-24T20:00:00Z","v":8093,"vw":1.9},{"c":1.97,"h":1.98,"l":1.93,"n":43,"o":1.98,"t":"2026-09-25T13:30:00Z","v":7366,"vw":1.948152},{"c":1.98,"h":1.99,"l":1.96,"n":55,"o":1.96,"t":"2026-09-25T13:45:00Z","v":4074,"vw":1.975092},{"c":1.985,"h":1.99,"l":1.955,"n":107,"o":1.96,"t":"2026-09-25T14:00:00Z","v":20036,"vw":1.976772},{"c":1.975,"h":1.99,"l":1.955,"n":124,"o":1.985,"t":"2026-09-25T14:15:00Z","v":13985,"vw":1.973466},{"c":1.965,"h":1.975,"l":1.965,"n":11,"o":1.975,"t":"2026-09-25T14:30:00Z","v":1307,"vw":1.972727},{"c":1.965,"h":1.965,"l":1.96,"n":56,"o":1.965,"t":"2026-09-25T14:45:00Z","v":4247,"vw":1.964868},{"c":1.975,"h":1.975,"l":1.965,"n":51,"o":1.965,"t":"2026-09-25T15:00:00Z","v":4814,"vw":1.969105},{"c":1.975,"h":1.975,"l":1.97,"n":59,"o":1.975,"t":"2026-09-25T15:15:00Z","v":4113,"vw":1.974676},{"c":1.95,"h":1.975,"l":1.95,"n":65,"o":1.975,"t":"2026-09-25T15:30:00Z","v":6942,"vw":1.963717},{"c":1.96,"h":1.96,"l":1.95,"n":29,"o":1.95,"t":"2026-09-25T15:45:00Z","v":2647,"vw":1.958003},{"c":1.975,"h":1.975,"l":1.965,"n":22,"o":1.965,"t":"2026-09-25T16:00:00Z","v":1920,"vw":1.972469},{"c":1.955,"h":1.975,"l":1.955,"n":53,"o":1.975,"t":"2026-09-25T16:15:00Z","v":4636,"vw":1.968706},{"c":1.9524,"h":1.955,"l":1.9524,"n":8,"o":1.955,"t":"2026-09-25T16:30:00Z","v":481,"vw":1.953624},{"c":1.955,"h":1.955,"l":1.95,"n":7,"o":1.95,"t":"2026-09-25T16:45:00Z","v":420,"vw":1.951534},{"c":1.955,"h":1.96,"l":1.945,"n":208,"o":1.955,"t":"2026-09-25T17:00:00Z","v":20092,"vw":1.95039},{"c":1.925,"h":1.955,"l":1.915,"n":224,"o":1.955,"t":"2026-09-25T17:15:00Z","v":25660,"vw":1.931118},{"c":1.935,"h":1.935,"l":1.925,"n":244,"o":1.925,"t":"2026-09-25T17:30:00Z","v":10458,"vw":1.928009},{"c":1.93,"h":1.935,"l":1.93,"n":107,"o":1.9309,"t":"2026-09-25T17:45:00Z","v":4269,"vw":1.933273},{"c":1.935,"h":1.935,"l":1.93,"n":32,"o":1.935,"t":"2026-09-25T18:00:00Z","v":2871,"vw":1.933542},{"c":1.935,"h":1.935,"l":1.925,"n":104,"o":1.935,"t":"2026-09-25T18:15:00Z","v":8764,"vw":1.931424},{"c":1.935,"h":1.94,"l":1.93,"n":175,"o":1.935,"t":"2026-09-25T18:30:00Z","v":17184,"vw":1.934609},{"c":1.935,"h":1.94,"l":1.93,"n":56,"o":1.935,"t":"2026-09-25T18:45:00Z","v":5117,"vw":1.935189},{"c":1.925,"h":1.9385,"l":1.92,"n":120,"o":1.935,"t":"2026-09-25T19:00:00Z","v":14494,"vw":1.93099},{"c":1.915,"h":1.925,"l":1.91,"n":178,"o":1.925,"t":"2026-09-25T19:15:00Z","v":20704,"vw":1.918302},{"c":1.945,"h":1.945,"l":1.91,"n":204,"o":1.915,"t":"2026-09-25T19:30:00Z","v":27859,"vw":1.926218},{"c":1.93,"h":1.945,"l":1.9,"n":565,"o":1.945,"t":"2026-09-25T19:45:00Z","v":41858,"vw":1.919036},{"c":1.91,"h":1.91,"l":1.91,"n":3,"o":1.91,"t":"2026-09-25T20:00:00Z","v":19395,"vw":1.91},{"c":1.915,"h":1.94,"l":1.91,"n":19,"o":1.91,"t":"2026-09-28T13:30:00Z","v":2683,"vw":1.91797},{"c":1.87,"h":1.8851,"l":1.865,"n":31,"o":1.88,"t":"2026-09-28T13:45:00Z","v":2558,"vw":1.877412},{"c":1.88,"h":1.88,"l":1.87,"n":35,"o":1.875,"t":"2026-09-28T14:00:00Z","v":1625,"vw":1.878077},{"c":1.89,"h":1.89,"l":1.865,"n":66,"o":1.875,"t":"2026-09-28T14:15:00Z","v":6394,"vw":1.874185},{"c":1.88,"h":1.885,"l":1.88,"n":23,"o":1.88,"t":"2026-09-28T14:30:00Z","v":1600,"vw":1.881667},{"c":1.885,"h":1.885,"l":1.88,"n":39,"o":1.88,"t":"2026-09-28T14:45:00Z","v":3140,"vw":1.883041},{"c":1.885,"h":1.89,"l":1.8805,"n":55,"o":1.885,"t":"2026-09-28T15:00:00Z","v":4472,"vw":1.887428},{"c":1.905,"h":1.905,"l":1.89,"n":47,"o":1.89,"t":"2026-09-28T15:15:00Z","v":4601,"vw":1.899472},{"c":1.905,"h":1.905,"l":1.905,"n":11,"o":1.905,"t":"2026-09-28T15:30:00Z","v":728,"vw":1.905},{"c":1.925,"h":1.93,"l":1.91,"n":71,"o":1.91,"t":"2026-09-28T15:45:00Z","v":13285,"vw":1.926191},{"c":1.915,"h":1.925,"l":1.915,"n":49,"o":1.925,"t":"2026-09-28T16:00:00Z","v":4897,"vw":1.921486},{"c":1.93,"h":1.93,"l":1.92,"n":63,"o":1.92,"t":"2026-09-28T16:15:00Z","v":4994,"vw":1.922398},{"c":1.935,"h":1.94,"l":1.925,"n":87,"o":1.93,"t":"2026-09-28T16:30:00Z","v":20323,"vw":1.937152},{"c":1.945,"h":1.945,"l":1.935,"n":62,"o":1.935,"t":"2026-09-28T16:45:00Z","v":5364,"vw":1.93946},{"c":1.955,"h":1.955,"l":1.935,"n":66,"o":1.945,"t":"2026-09-28T17:00:00Z","v":6589,"vw":1.94679},{"c":1.975,"h":1.98,"l":1.955,"n":48,"o":1.955,"t":"2026-09-28T17:15:00Z","v":10163,"vw":1.963543},{"c":1.975,"h":1.98,"l":1.975,"n":17,"o":1.98,"t":"2026-09-28T17:30:00Z","v":1276,"vw":1.976364},{"c":1.985,"h":1.985,"l":1.97,"n":70,"o":1.975,"t":"2026-09-28T17:45:00Z","v":10151,"vw":1.980129},{"c":1.995,"h":1.995,"l":1.985,"n":85,"o":1.985,"t":"2026-09-28T18:00:00Z","v":8819,"vw":1.988148},{"c":1.975,"h":1.995,"l":1.975,"n":91,"o":1.995,"t":"2026-09-28T18:15:00Z","v":25630,"vw":1.989458},{"c":1.975,"h":1.975,"l":1.9701,"n":19,"o":1.975,"t":"2026-09-28T18:30:00Z","v":1834,"vw":1.974711},{"c":1.975,"h":1.98,"l":1.975,"n":16,"o":1.975,"t":"2026-09-28T18:45:00Z","v":1041,"vw":1.975625},{"c":1.965,"h":1.98,"l":1.965,"n":69,"o":1.98,"t":"2026-09-28T19:00:00Z","v":9338,"vw":1.97225},{"c":1.965,"h":1.965,"l":1.965,"n":27,"o":1.965,"t":"2026-09-28T19:15:00Z","v":1307,"vw":1.965},{"c":1.96,"h":1.965,"l":1.95,"n":93,"o":1.96,"t":"2026-09-28T19:30:00Z","v":11892,"vw":1.95956},{"c":1.965,"h":1.97,"l":1.95,"n":319,"o":1.96,"t":"2026-09-28T19:45:00Z","v":23247,"vw":1.959538},{"c":1.96,"h":1.96,"l":1.96,"n":4,"o":1.96,"t":"2026-09-28T20:00:00Z","v":9021,"vw":1.96},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-09-29T11:15:00Z","v":100,"vw":2},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-09-29T11:45:00Z","v":100,"vw":2},{"c":2,"h":2,"l":2,"n":16,"o":2,"t":"2026-09-29T13:15:00Z","v":944,"vw":2},{"c":1.9733,"h":2,"l":1.96,"n":66,"o":1.96,"t":"2026-09-29T13:30:00Z","v":21412,"vw":1.98046},{"c":1.975,"h":1.98,"l":1.975,"n":11,"o":1.98,"t":"2026-09-29T13:45:00Z","v":1674,"vw":1.979147},{"c":1.985,"h":1.99,"l":1.975,"n":62,"o":1.975,"t":"2026-09-29T14:00:00Z","v":10413,"vw":1.984306},{"c":1.995,"h":1.9991,"l":1.985,"n":51,"o":1.985,"t":"2026-09-29T14:15:00Z","v":4374,"vw":1.990254},{"c":1.995,"h":1.995,"l":1.995,"n":11,"o":1.995,"t":"2026-09-29T14:30:00Z","v":832,"vw":1.995},{"c":1.99,"h":2,"l":1.99,"n":66,"o":1.995,"t":"2026-09-29T14:45:00Z","v":5890,"vw":1.994776},{"c":1.965,"h":1.98,"l":1.9608,"n":60,"o":1.98,"t":"2026-09-29T15:00:00Z","v":8016,"vw":1.97111},{"c":1.96,"h":1.96,"l":1.955,"n":41,"o":1.96,"t":"2026-09-29T15:15:00Z","v":3089,"vw":1.958647},{"c":1.955,"h":1.97,"l":1.955,"n":75,"o":1.965,"t":"2026-09-29T15:30:00Z","v":5049,"vw":1.961124},{"c":1.965,"h":1.965,"l":1.945,"n":267,"o":1.955,"t":"2026-09-29T15:45:00Z","v":23630,"vw":1.953936},{"c":1.97,"h":1.975,"l":1.97,"n":41,"o":1.97,"t":"2026-09-29T16:00:00Z","v":2743,"vw":1.970226},{"c":1.965,"h":1.97,"l":1.96,"n":147,"o":1.97,"t":"2026-09-29T16:15:00Z","v":6250,"vw":1.967107},{"c":1.955,"h":1.96,"l":1.955,"n":51,"o":1.96,"t":"2026-09-29T16:30:00Z","v":3336,"vw":1.958948},{"c":1.955,"h":1.955,"l":1.95,"n":37,"o":1.95,"t":"2026-09-29T16:45:00Z","v":2895,"vw":1.952209},{"c":1.95,"h":1.955,"l":1.95,"n":23,"o":1.95,"t":"2026-09-29T17:00:00Z","v":2765,"vw":1.952186},{"c":1.95,"h":1.96,"l":1.95,"n":81,"o":1.95,"t":"2026-09-29T17:15:00Z","v":7556,"vw":1.956466},{"c":1.95,"h":1.955,"l":1.95,"n":31,"o":1.95,"t":"2026-09-29T17:30:00Z","v":2589,"vw":1.950956},{"c":1.95,"h":1.955,"l":1.95,"n":49,"o":1.955,"t":"2026-09-29T17:45:00Z","v":3671,"vw":1.950648},{"c":1.96,"h":1.965,"l":1.955,"n":62,"o":1.955,"t":"2026-09-29T18:00:00Z","v":5371,"vw":1.959219},{"c":1.96,"h":1.965,"l":1.96,"n":33,"o":1.96,"t":"2026-09-29T18:15:00Z","v":2865,"vw":1.960237},{"c":1.96,"h":1.965,"l":1.96,"n":67,"o":1.96,"t":"2026-09-29T18:30:00Z","v":4686,"vw":1.960716},{"c":1.955,"h":1.96,"l":1.95,"n":99,"o":1.96,"t":"2026-09-29T18:45:00Z","v":8661,"vw":1.957462},{"c":1.96,"h":1.97,"l":1.955,"n":85,"o":1.96,"t":"2026-09-29T19:00:00Z","v":18894,"vw":1.961204},{"c":1.98,"h":1.985,"l":1.965,"n":200,"o":1.965,"t":"2026-09-29T19:15:00Z","v":16004,"vw":1.974973},{"c":1.97,"h":1.9885,"l":1.97,"n":147,"o":1.985,"t":"2026-09-29T19:30:00Z","v":12102,"vw":1.980814},{"c":1.99,"h":1.99,"l":1.97,"n":548,"o":1.97,"t":"2026-09-29T19:45:00Z","v":57702,"vw":1.981162},{"c":1.98,"h":1.98,"l":1.98,"n":3,"o":1.98,"t":"2026-09-29T20:00:00Z","v":7144,"vw":1.98},{"c":1.97,"h":1.98,"l":1.93,"n":321,"o":1.94,"t":"2026-09-30T13:30:00Z","v":62648,"vw":1.96091},{"c":1.985,"h":1.985,"l":1.94,"n":138,"o":1.965,"t":"2026-09-30T13:45:00Z","v":26645,"vw":1.960395},{"c":1.985,"h":1.985,"l":1.98,"n":25,"o":1.985,"t":"2026-09-30T14:00:00Z","v":1069,"vw":1.9845},{"c":1.975,"h":1.985,"l":1.975,"n":81,"o":1.985,"t":"2026-09-30T14:15:00Z","v":3957,"vw":1.980673},{"c":1.975,"h":1.975,"l":1.975,"n":23,"o":1.975,"t":"2026-09-30T14:30:00Z","v":1702,"vw":1.975},{"c":1.975,"h":1.98,"l":1.975,"n":57,"o":1.975,"t":"2026-09-30T14:45:00Z","v":6849,"vw":1.977454},{"c":1.975,"h":1.99,"l":1.975,"n":88,"o":1.975,"t":"2026-09-30T15:00:00Z","v":9230,"vw":1.982646},{"c":1.975,"h":1.98,"l":1.975,"n":11,"o":1.98,"t":"2026-09-30T15:15:00Z","v":394,"vw":1.976667},{"c":1.975,"h":1.985,"l":1.975,"n":72,"o":1.975,"t":"2026-09-30T15:30:00Z","v":6359,"vw":1.980599},{"c":1.96,"h":1.975,"l":1.96,"n":47,"o":1.975,"t":"2026-09-30T15:45:00Z","v":3400,"vw":1.969309},{"c":1.965,"h":1.965,"l":1.96,"n":20,"o":1.96,"t":"2026-09-30T16:00:00Z","v":818,"vw":1.964286},{"c":1.965,"h":1.965,"l":1.965,"n":7,"o":1.965,"t":"2026-09-30T16:15:00Z","v":458,"vw":1.965},{"c":1.975,"h":1.975,"l":1.97,"n":30,"o":1.97,"t":"2026-09-30T16:30:00Z","v":1846,"vw":1.972432},{"c":1.9608,"h":1.975,"l":1.9608,"n":19,"o":1.975,"t":"2026-09-30T16:45:00Z","v":3271,"vw":1.968704},{"c":1.965,"h":1.965,"l":1.965,"n":3,"o":1.965,"t":"2026-09-30T17:00:00Z","v":587,"vw":1.965},{"c":1.955,"h":1.965,"l":1.955,"n":28,"o":1.965,"t":"2026-09-30T17:15:00Z","v":2091,"vw":1.961111},{"c":1.955,"h":1.955,"l":1.955,"n":15,"o":1.955,"t":"2026-09-30T17:30:00Z","v":1154,"vw":1.955},{"c":1.95,"h":1.955,"l":1.95,"n":18,"o":1.955,"t":"2026-09-30T17:45:00Z","v":2939,"vw":1.954107},{"c":1.953,"h":1.953,"l":1.95,"n":7,"o":1.95,"t":"2026-09-30T18:00:00Z","v":1033,"vw":1.950748},{"c":1.955,"h":1.955,"l":1.95,"n":13,"o":1.955,"t":"2026-09-30T18:15:00Z","v":1037,"vw":1.954475},{"c":1.955,"h":1.955,"l":1.95,"n":13,"o":1.955,"t":"2026-09-30T18:30:00Z","v":1112,"vw":1.954496},{"c":1.945,"h":1.955,"l":1.94,"n":125,"o":1.955,"t":"2026-09-30T18:45:00Z","v":18686,"vw":1.947229},{"c":1.945,"h":1.945,"l":1.945,"n":91,"o":1.945,"t":"2026-09-30T19:00:00Z","v":4166,"vw":1.945},{"c":1.945,"h":1.945,"l":1.9408,"n":47,"o":1.945,"t":"2026-09-30T19:15:00Z","v":3436,"vw":1.944834},{"c":1.95,"h":1.955,"l":1.94,"n":137,"o":1.945,"t":"2026-09-30T19:30:00Z","v":8852,"vw":1.948647},{"c":1.92,"h":1.955,"l":1.9,"n":709,"o":1.955,"t":"2026-09-30T19:45:00Z","v":65200,"vw":1.923736},{"c":1.91,"h":1.91,"l":1.91,"n":4,"o":1.91,"t":"2026-09-30T20:00:00Z","v":6003,"vw":1.91},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-09-30T20:30:00Z","v":252,"vw":1.91},{"c":1.92,"h":1.93,"l":1.89,"n":40,"o":1.89,"t":"2026-10-01T13:30:00Z","v":2526,"vw":1.921645},{"c":1.885,"h":1.915,"l":1.88,"n":95,"o":1.915,"t":"2026-10-01T13:45:00Z","v":6061,"vw":1.897875},{"c":1.9,"h":1.905,"l":1.87,"n":186,"o":1.885,"t":"2026-10-01T14:00:00Z","v":25153,"vw":1.886474},{"c":1.9,"h":1.905,"l":1.89,"n":57,"o":1.9,"t":"2026-10-01T14:15:00Z","v":4148,"vw":1.899191},{"c":1.905,"h":1.905,"l":1.9,"n":59,"o":1.9,"t":"2026-10-01T14:30:00Z","v":5077,"vw":1.9028},{"c":1.905,"h":1.905,"l":1.895,"n":77,"o":1.905,"t":"2026-10-01T14:45:00Z","v":7711,"vw":1.900284},{"c":1.9,"h":1.91,"l":1.9,"n":67,"o":1.905,"t":"2026-10-01T15:00:00Z","v":3405,"vw":1.904142},{"c":1.905,"h":1.91,"l":1.905,"n":46,"o":1.905,"t":"2026-10-01T15:15:00Z","v":2077,"vw":1.905356},{"c":1.905,"h":1.905,"l":1.905,"n":19,"o":1.905,"t":"2026-10-01T15:30:00Z","v":1287,"vw":1.905},{"c":1.915,"h":1.915,"l":1.905,"n":43,"o":1.905,"t":"2026-10-01T15:45:00Z","v":2350,"vw":1.910698},{"c":1.915,"h":1.915,"l":1.915,"n":20,"o":1.915,"t":"2026-10-01T16:00:00Z","v":1211,"vw":1.915},{"c":1.915,"h":1.92,"l":1.91,"n":29,"o":1.92,"t":"2026-10-01T16:15:00Z","v":2078,"vw":1.915414},{"c":1.915,"h":1.92,"l":1.915,"n":6,"o":1.92,"t":"2026-10-01T16:30:00Z","v":590,"vw":1.918},{"c":1.915,"h":1.92,"l":1.915,"n":29,"o":1.92,"t":"2026-10-01T16:45:00Z","v":1937,"vw":1.916563},{"c":1.915,"h":1.915,"l":1.9109,"n":26,"o":1.915,"t":"2026-10-01T17:00:00Z","v":2427,"vw":1.914639},{"c":1.925,"h":1.93,"l":1.915,"n":50,"o":1.92,"t":"2026-10-01T17:15:00Z","v":4587,"vw":1.921649},{"c":1.925,"h":1.925,"l":1.925,"n":31,"o":1.925,"t":"2026-10-01T17:30:00Z","v":2447,"vw":1.925},{"c":1.905,"h":1.925,"l":1.905,"n":77,"o":1.925,"t":"2026-10-01T17:45:00Z","v":9212,"vw":1.914085},{"c":1.905,"h":1.91,"l":1.905,"n":11,"o":1.905,"t":"2026-10-01T18:00:00Z","v":748,"vw":1.906},{"c":1.905,"h":1.91,"l":1.905,"n":16,"o":1.905,"t":"2026-10-01T18:15:00Z","v":1317,"vw":1.907222},{"c":1.915,"h":1.92,"l":1.91,"n":32,"o":1.91,"t":"2026-10-01T18:30:00Z","v":2948,"vw":1.914073},{"c":1.915,"h":1.92,"l":1.915,"n":21,"o":1.915,"t":"2026-10-01T18:45:00Z","v":1164,"vw":1.915627},{"c":1.915,"h":1.92,"l":1.9,"n":165,"o":1.92,"t":"2026-10-01T19:00:00Z","v":25780,"vw":1.905135},{"c":1.925,"h":1.925,"l":1.915,"n":67,"o":1.915,"t":"2026-10-01T19:15:00Z","v":6228,"vw":1.919382},{"c":1.915,"h":1.925,"l":1.91,"n":129,"o":1.925,"t":"2026-10-01T19:30:00Z","v":9758,"vw":1.918358},{"c":1.91,"h":1.92,"l":1.9,"n":251,"o":1.915,"t":"2026-10-01T19:45:00Z","v":18717,"vw":1.912521},{"c":1.91,"h":1.91,"l":1.91,"n":3,"o":1.91,"t":"2026-10-01T20:00:00Z","v":7193,"vw":1.91},{"c":1.94,"h":1.94,"l":1.94,"n":2,"o":1.94,"t":"2026-10-02T11:15:00Z","v":500,"vw":1.94},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-10-02T12:30:00Z","v":500,"vw":1.94},{"c":1.88,"h":1.93,"l":1.88,"n":90,"o":1.92,"t":"2026-10-02T13:30:00Z","v":8125,"vw":1.901135},{"c":1.87,"h":1.875,"l":1.86,"n":79,"o":1.87,"t":"2026-10-02T13:45:00Z","v":5824,"vw":1.868203},{"c":1.865,"h":1.87,"l":1.865,"n":24,"o":1.865,"t":"2026-10-02T14:00:00Z","v":1642,"vw":1.865358},{"c":1.865,"h":1.8685,"l":1.865,"n":8,"o":1.865,"t":"2026-10-02T14:15:00Z","v":1655,"vw":1.867861},{"c":1.865,"h":1.865,"l":1.8617,"n":10,"o":1.865,"t":"2026-10-02T14:30:00Z","v":1995,"vw":1.862223},{"c":1.865,"h":1.865,"l":1.865,"n":8,"o":1.865,"t":"2026-10-02T14:45:00Z","v":534,"vw":1.865},{"c":1.85,"h":1.8606,"l":1.85,"n":162,"o":1.86,"t":"2026-10-02T15:00:00Z","v":15269,"vw":1.853389},{"c":1.85,"h":1.8616,"l":1.85,"n":49,"o":1.85,"t":"2026-10-02T15:15:00Z","v":8057,"vw":1.858839},{"c":1.855,"h":1.855,"l":1.855,"n":5,"o":1.855,"t":"2026-10-02T15:30:00Z","v":304,"vw":1.855},{"c":1.85,"h":1.86,"l":1.85,"n":20,"o":1.86,"t":"2026-10-02T15:45:00Z","v":6592,"vw":1.852374},{"c":1.855,"h":1.855,"l":1.855,"n":7,"o":1.855,"t":"2026-10-02T16:00:00Z","v":549,"vw":1.855},{"c":1.835,"h":1.855,"l":1.835,"n":228,"o":1.855,"t":"2026-10-02T16:15:00Z","v":32757,"vw":1.846902},{"c":1.835,"h":1.84,"l":1.83,"n":34,"o":1.835,"t":"2026-10-02T16:30:00Z","v":7273,"vw":1.835879},{"c":1.835,"h":1.835,"l":1.83,"n":32,"o":1.835,"t":"2026-10-02T16:45:00Z","v":2434,"vw":1.833572},{"c":1.84,"h":1.84,"l":1.83,"n":15,"o":1.83,"t":"2026-10-02T17:00:00Z","v":918,"vw":1.835},{"c":1.825,"h":1.835,"l":1.825,"n":38,"o":1.835,"t":"2026-10-02T17:15:00Z","v":2787,"vw":1.831314},{"c":1.84,"h":1.84,"l":1.825,"n":31,"o":1.825,"t":"2026-10-02T17:30:00Z","v":3362,"vw":1.829788},{"c":1.835,"h":1.85,"l":1.835,"n":71,"o":1.835,"t":"2026-10-02T17:45:00Z","v":13608,"vw":1.843159},{"c":1.845,"h":1.845,"l":1.84,"n":39,"o":1.84,"t":"2026-10-02T18:00:00Z","v":4341,"vw":1.842126},{"c":1.835,"h":1.845,"l":1.835,"n":46,"o":1.84,"t":"2026-10-02T18:15:00Z","v":5362,"vw":1.840594},{"c":1.84,"h":1.84,"l":1.835,"n":16,"o":1.835,"t":"2026-10-02T18:30:00Z","v":1572,"vw":1.839224},{"c":1.84,"h":1.84,"l":1.835,"n":19,"o":1.84,"t":"2026-10-02T18:45:00Z","v":1983,"vw":1.839708},{"c":1.835,"h":1.845,"l":1.83,"n":46,"o":1.84,"t":"2026-10-02T19:00:00Z","v":7823,"vw":1.835808},{"c":1.84,"h":1.84,"l":1.835,"n":50,"o":1.835,"t":"2026-10-02T19:15:00Z","v":2965,"vw":1.838077},{"c":1.84,"h":1.84,"l":1.835,"n":56,"o":1.84,"t":"2026-10-02T19:30:00Z","v":3847,"vw":1.838612},{"c":1.84,"h":1.85,"l":1.83,"n":300,"o":1.835,"t":"2026-10-02T19:45:00Z","v":19647,"vw":1.839465},{"c":1.83,"h":1.83,"l":1.83,"n":4,"o":1.83,"t":"2026-10-02T20:00:00Z","v":8802,"vw":1.83},{"c":1.81,"h":1.85,"l":1.81,"n":4,"o":1.85,"t":"2026-10-02T23:45:00Z","v":4000,"vw":1.841944},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-05T11:30:00Z","v":1000,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-05T13:15:00Z","v":291,"vw":1.85},{"c":1.805,"h":1.9232,"l":1.795,"n":104,"o":1.85,"t":"2026-10-05T13:30:00Z","v":33118,"vw":1.817642},{"c":1.815,"h":1.815,"l":1.805,"n":18,"o":1.805,"t":"2026-10-05T13:45:00Z","v":1455,"vw":1.808946},{"c":1.855,"h":1.86,"l":1.815,"n":280,"o":1.815,"t":"2026-10-05T14:00:00Z","v":47875,"vw":1.841691},{"c":1.865,"h":1.865,"l":1.855,"n":29,"o":1.855,"t":"2026-10-05T14:15:00Z","v":3736,"vw":1.85877},{"c":1.865,"h":1.87,"l":1.855,"n":119,"o":1.865,"t":"2026-10-05T14:30:00Z","v":16986,"vw":1.86273},{"c":1.865,"h":1.865,"l":1.86,"n":9,"o":1.865,"t":"2026-10-05T14:45:00Z","v":911,"vw":1.8625},{"c":1.865,"h":1.865,"l":1.86,"n":11,"o":1.865,"t":"2026-10-05T15:00:00Z","v":1162,"vw":1.862727},{"c":1.865,"h":1.87,"l":1.865,"n":6,"o":1.87,"t":"2026-10-05T15:15:00Z","v":352,"vw":1.866667},{"c":1.875,"h":1.875,"l":1.865,"n":33,"o":1.865,"t":"2026-10-05T15:30:00Z","v":4230,"vw":1.869807},{"c":1.875,"h":1.875,"l":1.8742,"n":19,"o":1.8742,"t":"2026-10-05T15:45:00Z","v":2304,"vw":1.874811},{"c":1.875,"h":1.875,"l":1.875,"n":1,"o":1.875,"t":"2026-10-05T16:00:00Z","v":500,"vw":1.875},{"c":1.875,"h":1.875,"l":1.875,"n":4,"o":1.875,"t":"2026-10-05T16:15:00Z","v":450,"vw":1.875},{"c":1.875,"h":1.875,"l":1.875,"n":16,"o":1.875,"t":"2026-10-05T16:30:00Z","v":1720,"vw":1.875},{"c":1.875,"h":1.875,"l":1.872,"n":9,"o":1.875,"t":"2026-10-05T16:45:00Z","v":906,"vw":1.874},{"c":1.87,"h":1.875,"l":1.87,"n":21,"o":1.875,"t":"2026-10-05T17:00:00Z","v":1930,"vw":1.87323},{"c":1.875,"h":1.875,"l":1.87,"n":16,"o":1.875,"t":"2026-10-05T17:15:00Z","v":1023,"vw":1.873533},{"c":1.875,"h":1.875,"l":1.87,"n":27,"o":1.8718,"t":"2026-10-05T17:30:00Z","v":6764,"vw":1.87465},{"c":1.87,"h":1.875,"l":1.87,"n":106,"o":1.8716,"t":"2026-10-05T17:45:00Z","v":15088,"vw":1.871619},{"c":1.872,"h":1.88,"l":1.87,"n":26,"o":1.875,"t":"2026-10-05T18:00:00Z","v":2746,"vw":1.87086},{"c":1.875,"h":1.875,"l":1.87,"n":8,"o":1.872,"t":"2026-10-05T18:15:00Z","v":829,"vw":1.872},{"c":1.875,"h":1.88,"l":1.872,"n":14,"o":1.875,"t":"2026-10-05T18:30:00Z","v":1741,"vw":1.874776},{"c":1.885,"h":1.8899,"l":1.875,"n":54,"o":1.875,"t":"2026-10-05T18:45:00Z","v":11465,"vw":1.883002},{"c":1.8812,"h":1.8887,"l":1.88,"n":39,"o":1.885,"t":"2026-10-05T19:00:00Z","v":10084,"vw":1.884464},{"c":1.885,"h":1.89,"l":1.8814,"n":33,"o":1.885,"t":"2026-10-05T19:15:00Z","v":3722,"vw":1.885649},{"c":1.875,"h":1.885,"l":1.87,"n":98,"o":1.885,"t":"2026-10-05T19:30:00Z","v":13047,"vw":1.87646},{"c":1.9,"h":1.9,"l":1.86,"n":556,"o":1.875,"t":"2026-10-05T19:45:00Z","v":77511,"vw":1.884077},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-10-05T20:00:00Z","v":16621,"vw":1.88},{"c":1.93,"h":1.935,"l":1.9,"n":16,"o":1.9,"t":"2026-10-06T13:30:00Z","v":1477,"vw":1.927356},{"c":1.93,"h":1.93,"l":1.91,"n":52,"o":1.91,"t":"2026-10-06T13:45:00Z","v":9722,"vw":1.928128},{"c":1.9,"h":1.93,"l":1.9,"n":54,"o":1.93,"t":"2026-10-06T14:00:00Z","v":5970,"vw":1.919109},{"c":1.885,"h":1.9,"l":1.88,"n":60,"o":1.9,"t":"2026-10-06T14:15:00Z","v":7509,"vw":1.891315},{"c":1.885,"h":1.885,"l":1.88,"n":19,"o":1.885,"t":"2026-10-06T14:30:00Z","v":663,"vw":1.883975},{"c":1.895,"h":1.9,"l":1.885,"n":99,"o":1.885,"t":"2026-10-06T14:45:00Z","v":12916,"vw":1.897022},{"c":1.8909,"h":1.895,"l":1.8909,"n":37,"o":1.895,"t":"2026-10-06T15:00:00Z","v":1091,"vw":1.893775},{"c":1.89,"h":1.9,"l":1.89,"n":18,"o":1.9,"t":"2026-10-06T15:15:00Z","v":443,"vw":1.895},{"c":1.895,"h":1.895,"l":1.895,"n":15,"o":1.895,"t":"2026-10-06T15:30:00Z","v":704,"vw":1.895},{"c":1.89,"h":1.895,"l":1.89,"n":17,"o":1.89,"t":"2026-10-06T15:45:00Z","v":882,"vw":1.890625},{"c":1.845,"h":1.8913,"l":1.845,"n":126,"o":1.89,"t":"2026-10-06T16:00:00Z","v":14890,"vw":1.868652},{"c":1.85,"h":1.86,"l":1.84,"n":107,"o":1.84,"t":"2026-10-06T16:15:00Z","v":20917,"vw":1.848246},{"c":1.855,"h":1.855,"l":1.855,"n":11,"o":1.855,"t":"2026-10-06T16:30:00Z","v":237,"vw":1.855},{"c":1.855,"h":1.86,"l":1.8509,"n":46,"o":1.855,"t":"2026-10-06T16:45:00Z","v":2583,"vw":1.855463},{"c":1.845,"h":1.85,"l":1.84,"n":39,"o":1.85,"t":"2026-10-06T17:00:00Z","v":3212,"vw":1.846912},{"c":1.825,"h":1.85,"l":1.825,"n":141,"o":1.845,"t":"2026-10-06T17:15:00Z","v":14802,"vw":1.832493},{"c":1.825,"h":1.83,"l":1.825,"n":22,"o":1.825,"t":"2026-10-06T17:30:00Z","v":1121,"vw":1.826281},{"c":1.82,"h":1.825,"l":1.82,"n":43,"o":1.825,"t":"2026-10-06T17:45:00Z","v":6504,"vw":1.82386},{"c":1.835,"h":1.835,"l":1.825,"n":66,"o":1.825,"t":"2026-10-06T18:00:00Z","v":6660,"vw":1.830889},{"c":1.7939,"h":1.84,"l":1.79,"n":152,"o":1.84,"t":"2026-10-06T18:15:00Z","v":20113,"vw":1.809416},{"c":1.795,"h":1.7999,"l":1.7918,"n":37,"o":1.795,"t":"2026-10-06T18:30:00Z","v":3436,"vw":1.793653},{"c":1.795,"h":1.795,"l":1.795,"n":43,"o":1.795,"t":"2026-10-06T18:45:00Z","v":2386,"vw":1.795},{"c":1.785,"h":1.8,"l":1.785,"n":170,"o":1.795,"t":"2026-10-06T19:00:00Z","v":9363,"vw":1.790875},{"c":1.78,"h":1.79,"l":1.78,"n":149,"o":1.785,"t":"2026-10-06T19:15:00Z","v":5010,"vw":1.784704},{"c":1.775,"h":1.78,"l":1.775,"n":127,"o":1.78,"t":"2026-10-06T19:30:00Z","v":5928,"vw":1.777365},{"c":1.77,"h":1.78,"l":1.77,"n":353,"o":1.775,"t":"2026-10-06T19:45:00Z","v":31944,"vw":1.777529},{"c":1.78,"h":1.78,"l":1.78,"n":4,"o":1.78,"t":"2026-10-06T20:00:00Z","v":3944,"vw":1.78},{"c":1.8,"h":1.8,"l":1.75,"n":211,"o":1.75,"t":"2026-10-07T13:30:00Z","v":19665,"vw":1.764264},{"c":1.81,"h":1.825,"l":1.805,"n":124,"o":1.81,"t":"2026-10-07T13:45:00Z","v":16886,"vw":1.814538},{"c":1.805,"h":1.815,"l":1.8,"n":234,"o":1.8,"t":"2026-10-07T14:00:00Z","v":30473,"vw":1.806668},{"c":1.805,"h":1.81,"l":1.795,"n":91,"o":1.805,"t":"2026-10-07T14:15:00Z","v":14316,"vw":1.801277},{"c":1.805,"h":1.81,"l":1.805,"n":17,"o":1.805,"t":"2026-10-07T14:30:00Z","v":805,"vw":1.805714},{"c":1.815,"h":1.82,"l":1.805,"n":51,"o":1.805,"t":"2026-10-07T14:45:00Z","v":8817,"vw":1.812067},{"c":1.81,"h":1.815,"l":1.805,"n":88,"o":1.815,"t":"2026-10-07T15:00:00Z","v":12826,"vw":1.810831},{"c":1.825,"h":1.825,"l":1.81,"n":56,"o":1.81,"t":"2026-10-07T15:15:00Z","v":5576,"vw":1.819301},{"c":1.83,"h":1.835,"l":1.825,"n":125,"o":1.825,"t":"2026-10-07T15:30:00Z","v":20589,"vw":1.831696},{"c":1.83,"h":1.835,"l":1.83,"n":49,"o":1.83,"t":"2026-10-07T15:45:00Z","v":11378,"vw":1.832752},{"c":1.845,"h":1.845,"l":1.83,"n":72,"o":1.83,"t":"2026-10-07T16:00:00Z","v":12514,"vw":1.836271},{"c":1.845,"h":1.8454,"l":1.84,"n":51,"o":1.8454,"t":"2026-10-07T16:15:00Z","v":4316,"vw":1.843571},{"c":1.86,"h":1.865,"l":1.84,"n":184,"o":1.845,"t":"2026-10-07T16:30:00Z","v":22954,"vw":1.857127},{"c":1.872,"h":1.875,"l":1.86,"n":89,"o":1.865,"t":"2026-10-07T16:45:00Z","v":8904,"vw":1.868509},{"c":1.875,"h":1.875,"l":1.86,"n":98,"o":1.87,"t":"2026-10-07T17:00:00Z","v":11998,"vw":1.868749},{"c":1.9,"h":1.905,"l":1.87,"n":137,"o":1.875,"t":"2026-10-07T17:15:00Z","v":16527,"vw":1.893338},{"c":1.895,"h":1.905,"l":1.89,"n":78,"o":1.895,"t":"2026-10-07T17:30:00Z","v":7333,"vw":1.899137},{"c":1.895,"h":1.9053,"l":1.89,"n":99,"o":1.895,"t":"2026-10-07T17:45:00Z","v":14020,"vw":1.8954},{"c":1.885,"h":1.895,"l":1.87,"n":197,"o":1.895,"t":"2026-10-07T18:00:00Z","v":26967,"vw":1.879528},{"c":1.895,"h":1.895,"l":1.875,"n":117,"o":1.88,"t":"2026-10-07T18:15:00Z","v":22910,"vw":1.887387},{"c":1.885,"h":1.9,"l":1.885,"n":67,"o":1.9,"t":"2026-10-07T18:30:00Z","v":5659,"vw":1.888242},{"c":1.885,"h":1.885,"l":1.885,"n":2,"o":1.885,"t":"2026-10-07T18:45:00Z","v":134,"vw":1.885},{"c":1.885,"h":1.885,"l":1.885,"n":12,"o":1.885,"t":"2026-10-07T19:00:00Z","v":698,"vw":1.885},{"c":1.875,"h":1.88,"l":1.875,"n":58,"o":1.88,"t":"2026-10-07T19:15:00Z","v":9441,"vw":1.876914},{"c":1.8618,"h":1.88,"l":1.86,"n":102,"o":1.875,"t":"2026-10-07T19:30:00Z","v":12338,"vw":1.870469},{"c":1.86,"h":1.865,"l":1.84,"n":478,"o":1.86,"t":"2026-10-07T19:45:00Z","v":46960,"vw":1.851687},{"c":1.84,"h":1.84,"l":1.84,"n":4,"o":1.84,"t":"2026-10-07T20:00:00Z","v":7464,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":4,"o":1.84,"t":"2026-10-08T13:30:00Z","v":258,"vw":1.84},{"c":1.84,"h":1.84,"l":1.82,"n":30,"o":1.82,"t":"2026-10-08T13:45:00Z","v":2785,"vw":1.829057},{"c":1.795,"h":1.835,"l":1.795,"n":109,"o":1.835,"t":"2026-10-08T14:00:00Z","v":14539,"vw":1.819045},{"c":1.795,"h":1.795,"l":1.79,"n":8,"o":1.795,"t":"2026-10-08T14:15:00Z","v":331,"vw":1.793333},{"c":1.795,"h":1.795,"l":1.795,"n":8,"o":1.795,"t":"2026-10-08T14:30:00Z","v":422,"vw":1.795},{"c":1.785,"h":1.795,"l":1.775,"n":44,"o":1.795,"t":"2026-10-08T14:45:00Z","v":4369,"vw":1.783061},{"c":1.805,"h":1.805,"l":1.78,"n":40,"o":1.785,"t":"2026-10-08T15:00:00Z","v":7094,"vw":1.794245},{"c":1.8,"h":1.805,"l":1.795,"n":98,"o":1.805,"t":"2026-10-08T15:15:00Z","v":12602,"vw":1.800465},{"c":1.795,"h":1.795,"l":1.795,"n":7,"o":1.795,"t":"2026-10-08T15:30:00Z","v":554,"vw":1.795},{"c":1.795,"h":1.7985,"l":1.795,"n":8,"o":1.795,"t":"2026-10-08T15:45:00Z","v":1516,"vw":1.797333},{"c":1.805,"h":1.805,"l":1.795,"n":35,"o":1.8,"t":"2026-10-08T16:00:00Z","v":8190,"vw":1.800129},{"c":1.815,"h":1.815,"l":1.805,"n":65,"o":1.81,"t":"2026-10-08T16:15:00Z","v":10429,"vw":1.810467},{"c":1.79,"h":1.81,"l":1.79,"n":31,"o":1.81,"t":"2026-10-08T16:30:00Z","v":10302,"vw":1.803261},{"c":1.795,"h":1.795,"l":1.785,"n":49,"o":1.79,"t":"2026-10-08T16:45:00Z","v":8536,"vw":1.789453},{"c":1.805,"h":1.805,"l":1.795,"n":51,"o":1.795,"t":"2026-10-08T17:00:00Z","v":13308,"vw":1.798928},{"c":1.8,"h":1.805,"l":1.8,"n":14,"o":1.8007,"t":"2026-10-08T17:15:00Z","v":684,"vw":1.801027},{"c":1.815,"h":1.815,"l":1.8,"n":43,"o":1.8,"t":"2026-10-08T17:30:00Z","v":8392,"vw":1.809024},{"c":1.8,"h":1.81,"l":1.8,"n":47,"o":1.81,"t":"2026-10-08T17:45:00Z","v":5836,"vw":1.80652},{"c":1.8,"h":1.805,"l":1.8,"n":11,"o":1.805,"t":"2026-10-08T18:00:00Z","v":407,"vw":1.80375},{"c":1.805,"h":1.805,"l":1.805,"n":15,"o":1.805,"t":"2026-10-08T18:15:00Z","v":1029,"vw":1.805},{"c":1.8018,"h":1.805,"l":1.8,"n":27,"o":1.8,"t":"2026-10-08T18:30:00Z","v":4593,"vw":1.802773},{"c":1.805,"h":1.805,"l":1.805,"n":16,"o":1.805,"t":"2026-10-08T18:45:00Z","v":921,"vw":1.805},{"c":1.805,"h":1.805,"l":1.805,"n":15,"o":1.805,"t":"2026-10-08T19:00:00Z","v":647,"vw":1.805},{"c":1.805,"h":1.805,"l":1.8,"n":20,"o":1.8,"t":"2026-10-08T19:15:00Z","v":648,"vw":1.804167},{"c":1.805,"h":1.805,"l":1.805,"n":15,"o":1.805,"t":"2026-10-08T19:30:00Z","v":728,"vw":1.805},{"c":1.805,"h":1.81,"l":1.795,"n":288,"o":1.805,"t":"2026-10-08T19:45:00Z","v":33378,"vw":1.800661},{"c":1.81,"h":1.81,"l":1.81,"n":3,"o":1.81,"t":"2026-10-08T20:00:00Z","v":74499,"vw":1.81},{"c":1.82,"h":1.87,"l":1.81,"n":14,"o":1.81,"t":"2026-10-09T13:30:00Z","v":18099,"vw":1.847369},{"c":1.88,"h":1.89,"l":1.83,"n":112,"o":1.83,"t":"2026-10-09T13:45:00Z","v":13400,"vw":1.861675},{"c":1.875,"h":1.9,"l":1.875,"n":104,"o":1.885,"t":"2026-10-09T14:00:00Z","v":13089,"vw":1.890866},{"c":1.87,"h":1.875,"l":1.87,"n":11,"o":1.874,"t":"2026-10-09T14:15:00Z","v":8982,"vw":1.874642},{"c":1.8701,"h":1.88,"l":1.865,"n":54,"o":1.865,"t":"2026-10-09T14:30:00Z","v":15472,"vw":1.875391},{"c":1.84,"h":1.87,"l":1.84,"n":47,"o":1.87,"t":"2026-10-09T14:45:00Z","v":5832,"vw":1.857681},{"c":1.84,"h":1.84,"l":1.84,"n":26,"o":1.84,"t":"2026-10-09T15:00:00Z","v":1524,"vw":1.84},{"c":1.83,"h":1.845,"l":1.825,"n":123,"o":1.835,"t":"2026-10-09T15:15:00Z","v":16518,"vw":1.833508},{"c":1.835,"h":1.835,"l":1.83,"n":20,"o":1.835,"t":"2026-10-09T15:30:00Z","v":1680,"vw":1.8337},{"c":1.845,"h":1.845,"l":1.835,"n":26,"o":1.835,"t":"2026-10-09T15:45:00Z","v":2196,"vw":1.838235},{"c":1.845,"h":1.845,"l":1.84,"n":4,"o":1.845,"t":"2026-10-09T16:00:00Z","v":400,"vw":1.84375},{"c":1.845,"h":1.845,"l":1.84,"n":7,"o":1.845,"t":"2026-10-09T16:15:00Z","v":768,"vw":1.843571},{"c":1.84,"h":1.845,"l":1.835,"n":68,"o":1.845,"t":"2026-10-09T16:30:00Z","v":6339,"vw":1.839722},{"c":1.835,"h":1.845,"l":1.835,"n":25,"o":1.84,"t":"2026-10-09T16:45:00Z","v":4701,"vw":1.841755},{"c":1.83,"h":1.835,"l":1.825,"n":59,"o":1.83,"t":"2026-10-09T17:00:00Z","v":8610,"vw":1.830252},{"c":1.825,"h":1.83,"l":1.82,"n":24,"o":1.83,"t":"2026-10-09T17:15:00Z","v":3078,"vw":1.828224},{"c":1.83,"h":1.83,"l":1.825,"n":31,"o":1.83,"t":"2026-10-09T17:30:00Z","v":2519,"vw":1.82775},{"c":1.835,"h":1.84,"l":1.82,"n":38,"o":1.825,"t":"2026-10-09T17:45:00Z","v":5633,"vw":1.833143},{"c":1.83,"h":1.835,"l":1.83,"n":13,"o":1.8335,"t":"2026-10-09T18:00:00Z","v":4511,"vw":1.833329},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-09T18:15:00Z","v":100,"vw":1.83},{"c":1.82,"h":1.83,"l":1.82,"n":34,"o":1.83,"t":"2026-10-09T18:30:00Z","v":4079,"vw":1.827275},{"c":1.825,"h":1.825,"l":1.825,"n":24,"o":1.825,"t":"2026-10-09T18:45:00Z","v":3878,"vw":1.825},{"c":1.83,"h":1.835,"l":1.825,"n":39,"o":1.825,"t":"2026-10-09T19:00:00Z","v":4154,"vw":1.828976},{"c":1.825,"h":1.83,"l":1.82,"n":35,"o":1.83,"t":"2026-10-09T19:15:00Z","v":4697,"vw":1.82751},{"c":1.81,"h":1.82,"l":1.81,"n":68,"o":1.82,"t":"2026-10-09T19:30:00Z","v":7057,"vw":1.816704},{"c":1.835,"h":1.84,"l":1.815,"n":257,"o":1.82,"t":"2026-10-09T19:45:00Z","v":30651,"vw":1.826975},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-10-09T20:00:00Z","v":6654,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-10-09T20:45:00Z","v":748,"vw":1.84},{"c":1.87,"h":1.87,"l":1.87,"n":4,"o":1.87,"t":"2026-10-09T21:00:00Z","v":329,"vw":1.87},{"c":1.84,"h":1.9,"l":1.84,"n":2,"o":1.9,"t":"2026-10-12T11:45:00Z","v":8000,"vw":1.8775},{"c":1.875,"h":1.93,"l":1.81,"n":23,"o":1.81,"t":"2026-10-12T13:30:00Z","v":6998,"vw":1.86379},{"c":1.885,"h":1.905,"l":1.8783,"n":25,"o":1.88,"t":"2026-10-12T13:45:00Z","v":3438,"vw":1.882122},{"c":1.855,"h":1.87,"l":1.85,"n":45,"o":1.87,"t":"2026-10-12T14:00:00Z","v":3845,"vw":1.859236},{"c":1.85,"h":1.885,"l":1.845,"n":673,"o":1.855,"t":"2026-10-12T14:15:00Z","v":93728,"vw":1.856442},{"c":1.84,"h":1.86,"l":1.84,"n":108,"o":1.85,"t":"2026-10-12T14:30:00Z","v":15169,"vw":1.845522},{"c":1.81,"h":1.835,"l":1.81,"n":50,"o":1.835,"t":"2026-10-12T14:45:00Z","v":9787,"vw":1.828433},{"c":1.845,"h":1.845,"l":1.81,"n":88,"o":1.815,"t":"2026-10-12T15:00:00Z","v":14130,"vw":1.827345},{"c":1.845,"h":1.85,"l":1.845,"n":22,"o":1.85,"t":"2026-10-12T15:15:00Z","v":1013,"vw":1.847143},{"c":1.845,"h":1.855,"l":1.845,"n":71,"o":1.845,"t":"2026-10-12T15:30:00Z","v":9865,"vw":1.849803},{"c":1.82,"h":1.845,"l":1.82,"n":39,"o":1.845,"t":"2026-10-12T15:45:00Z","v":4191,"vw":1.836611},{"c":1.81,"h":1.825,"l":1.81,"n":23,"o":1.82,"t":"2026-10-12T16:00:00Z","v":2087,"vw":1.819706},{"c":1.82,"h":1.82,"l":1.815,"n":14,"o":1.815,"t":"2026-10-12T16:15:00Z","v":4530,"vw":1.817379},{"c":1.815,"h":1.82,"l":1.8,"n":151,"o":1.8156,"t":"2026-10-12T16:30:00Z","v":28691,"vw":1.810067},{"c":1.8,"h":1.815,"l":1.8,"n":38,"o":1.815,"t":"2026-10-12T16:45:00Z","v":7617,"vw":1.807866},{"c":1.805,"h":1.805,"l":1.8,"n":11,"o":1.805,"t":"2026-10-12T17:00:00Z","v":1040,"vw":1.804488},{"c":1.8,"h":1.805,"l":1.795,"n":91,"o":1.805,"t":"2026-10-12T17:15:00Z","v":8525,"vw":1.799686},{"c":1.805,"h":1.805,"l":1.8,"n":31,"o":1.8,"t":"2026-10-12T17:30:00Z","v":2521,"vw":1.803117},{"c":1.795,"h":1.805,"l":1.795,"n":55,"o":1.8,"t":"2026-10-12T17:45:00Z","v":7885,"vw":1.79991},{"c":1.785,"h":1.795,"l":1.785,"n":76,"o":1.79,"t":"2026-10-12T18:00:00Z","v":4504,"vw":1.791377},{"c":1.775,"h":1.785,"l":1.77,"n":146,"o":1.785,"t":"2026-10-12T18:15:00Z","v":12246,"vw":1.778598},{"c":1.775,"h":1.775,"l":1.775,"n":49,"o":1.775,"t":"2026-10-12T18:30:00Z","v":3206,"vw":1.775},{"c":1.775,"h":1.775,"l":1.77,"n":41,"o":1.775,"t":"2026-10-12T18:45:00Z","v":2289,"vw":1.773883},{"c":1.775,"h":1.775,"l":1.765,"n":216,"o":1.775,"t":"2026-10-12T19:00:00Z","v":23904,"vw":1.770704},{"c":1.77,"h":1.775,"l":1.77,"n":40,"o":1.775,"t":"2026-10-12T19:15:00Z","v":2429,"vw":1.773889},{"c":1.765,"h":1.775,"l":1.76,"n":122,"o":1.775,"t":"2026-10-12T19:30:00Z","v":10871,"vw":1.770481},{"c":1.8,"h":1.805,"l":1.74,"n":716,"o":1.765,"t":"2026-10-12T19:45:00Z","v":125429,"vw":1.766909},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-12T20:00:00Z","v":5118,"vw":1.8},{"c":1.8,"h":1.8,"l":1.79,"n":4,"o":1.79,"t":"2026-10-13T13:30:00Z","v":793,"vw":1.791876},{"c":1.795,"h":1.84,"l":1.795,"n":71,"o":1.84,"t":"2026-10-13T13:45:00Z","v":5877,"vw":1.817583},{"c":1.795,"h":1.795,"l":1.79,"n":12,"o":1.79,"t":"2026-10-13T14:00:00Z","v":1416,"vw":1.794624},{"c":1.795,"h":1.795,"l":1.7907,"n":11,"o":1.7907,"t":"2026-10-13T14:15:00Z","v":379,"vw":1.791915},{"c":1.825,"h":1.825,"l":1.8,"n":146,"o":1.8,"t":"2026-10-13T14:30:00Z","v":20213,"vw":1.811662},{"c":1.82,"h":1.825,"l":1.82,"n":25,"o":1.825,"t":"2026-10-13T14:45:00Z","v":1349,"vw":1.823444},{"c":1.855,"h":1.855,"l":1.825,"n":49,"o":1.825,"t":"2026-10-13T15:00:00Z","v":8286,"vw":1.835491},{"c":1.855,"h":1.855,"l":1.855,"n":63,"o":1.855,"t":"2026-10-13T15:15:00Z","v":1736,"vw":1.855},{"c":1.855,"h":1.86,"l":1.855,"n":7,"o":1.86,"t":"2026-10-13T15:30:00Z","v":512,"vw":1.856},{"c":1.855,"h":1.86,"l":1.855,"n":11,"o":1.855,"t":"2026-10-13T15:45:00Z","v":739,"vw":1.855951},{"c":1.855,"h":1.865,"l":1.85,"n":100,"o":1.86,"t":"2026-10-13T16:00:00Z","v":16881,"vw":1.858271},{"c":1.85,"h":1.85,"l":1.845,"n":31,"o":1.85,"t":"2026-10-13T16:15:00Z","v":4273,"vw":1.849132},{"c":1.845,"h":1.85,"l":1.845,"n":13,"o":1.845,"t":"2026-10-13T16:30:00Z","v":1142,"vw":1.846324},{"c":1.845,"h":1.85,"l":1.845,"n":30,"o":1.85,"t":"2026-10-13T16:45:00Z","v":2142,"vw":1.846},{"c":1.845,"h":1.85,"l":1.84,"n":16,"o":1.84,"t":"2026-10-13T17:00:00Z","v":1303,"vw":1.845},{"c":1.84,"h":1.85,"l":1.84,"n":14,"o":1.84,"t":"2026-10-13T17:15:00Z","v":781,"vw":1.845},{"c":1.78,"h":1.85,"l":1.775,"n":199,"o":1.85,"t":"2026-10-13T17:30:00Z","v":31172,"vw":1.807584},{"c":1.78,"h":1.785,"l":1.78,"n":4,"o":1.785,"t":"2026-10-13T17:45:00Z","v":688,"vw":1.783183},{"c":1.78,"h":1.795,"l":1.775,"n":75,"o":1.78,"t":"2026-10-13T18:00:00Z","v":14894,"vw":1.78549},{"c":1.765,"h":1.775,"l":1.75,"n":160,"o":1.775,"t":"2026-10-13T18:15:00Z","v":21184,"vw":1.764312},{"c":1.76,"h":1.765,"l":1.745,"n":547,"o":1.765,"t":"2026-10-13T18:30:00Z","v":118624,"vw":1.751015},{"c":1.765,"h":1.79,"l":1.76,"n":247,"o":1.76,"t":"2026-10-13T18:45:00Z","v":42095,"vw":1.773602},{"c":1.76,"h":1.77,"l":1.755,"n":61,"o":1.765,"t":"2026-10-13T19:00:00Z","v":12143,"vw":1.761842},{"c":1.755,"h":1.765,"l":1.75,"n":132,"o":1.765,"t":"2026-10-13T19:15:00Z","v":31776,"vw":1.757066},{"c":1.765,"h":1.765,"l":1.75,"n":136,"o":1.755,"t":"2026-10-13T19:30:00Z","v":34740,"vw":1.757581},{"c":1.75,"h":1.7675,"l":1.74,"n":474,"o":1.765,"t":"2026-10-13T19:45:00Z","v":109204,"vw":1.752416},{"c":1.76,"h":1.76,"l":1.76,"n":3,"o":1.76,"t":"2026-10-13T20:00:00Z","v":3212,"vw":1.76},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-13T20:15:00Z","v":199,"vw":1.8},{"c":1.77,"h":1.8,"l":1.745,"n":52,"o":1.8,"t":"2026-10-14T13:30:00Z","v":6711,"vw":1.757617},{"c":1.765,"h":1.765,"l":1.76,"n":23,"o":1.765,"t":"2026-10-14T13:45:00Z","v":4910,"vw":1.764891},{"c":1.755,"h":1.765,"l":1.755,"n":32,"o":1.765,"t":"2026-10-14T14:00:00Z","v":6342,"vw":1.762949},{"c":1.745,"h":1.755,"l":1.745,"n":93,"o":1.755,"t":"2026-10-14T14:15:00Z","v":15599,"vw":1.749179},{"c":1.75,"h":1.75,"l":1.745,"n":13,"o":1.745,"t":"2026-10-14T14:30:00Z","v":916,"vw":1.746176},{"c":1.77,"h":1.77,"l":1.75,"n":212,"o":1.75,"t":"2026-10-14T14:45:00Z","v":31774,"vw":1.760626},{"c":1.78,"h":1.78,"l":1.775,"n":8,"o":1.775,"t":"2026-10-14T15:00:00Z","v":1596,"vw":1.776189},{"c":1.775,"h":1.775,"l":1.775,"n":7,"o":1.775,"t":"2026-10-14T15:15:00Z","v":456,"vw":1.775},{"c":1.775,"h":1.78,"l":1.775,"n":34,"o":1.775,"t":"2026-10-14T15:30:00Z","v":3204,"vw":1.77536},{"c":1.77,"h":1.78,"l":1.77,"n":20,"o":1.78,"t":"2026-10-14T15:45:00Z","v":3486,"vw":1.772638},{"c":1.775,"h":1.775,"l":1.7701,"n":13,"o":1.7701,"t":"2026-10-14T16:00:00Z","v":2635,"vw":1.771543},{"c":1.775,"h":1.775,"l":1.77,"n":18,"o":1.775,"t":"2026-10-14T16:15:00Z","v":1677,"vw":1.77463},{"c":1.775,"h":1.775,"l":1.775,"n":16,"o":1.775,"t":"2026-10-14T16:30:00Z","v":1310,"vw":1.775},{"c":1.785,"h":1.785,"l":1.775,"n":33,"o":1.775,"t":"2026-10-14T16:45:00Z","v":4963,"vw":1.778036},{"c":1.785,"h":1.785,"l":1.785,"n":11,"o":1.785,"t":"2026-10-14T17:00:00Z","v":964,"vw":1.785},{"c":1.77,"h":1.785,"l":1.77,"n":63,"o":1.785,"t":"2026-10-14T17:15:00Z","v":5538,"vw":1.779328},{"c":1.7799,"h":1.7799,"l":1.77,"n":8,"o":1.77,"t":"2026-10-14T17:30:00Z","v":915,"vw":1.777045},{"c":1.77,"h":1.775,"l":1.77,"n":19,"o":1.77,"t":"2026-10-14T17:45:00Z","v":1432,"vw":1.771107},{"c":1.73,"h":1.78,"l":1.73,"n":339,"o":1.77,"t":"2026-10-14T18:00:00Z","v":59387,"vw":1.751594},{"c":1.745,"h":1.75,"l":1.72,"n":59,"o":1.725,"t":"2026-10-14T18:15:00Z","v":14016,"vw":1.732569},{"c":1.745,"h":1.75,"l":1.745,"n":19,"o":1.745,"t":"2026-10-14T18:30:00Z","v":7152,"vw":1.745212},{"c":1.73,"h":1.745,"l":1.73,"n":42,"o":1.745,"t":"2026-10-14T18:45:00Z","v":7240,"vw":1.741372},{"c":1.755,"h":1.76,"l":1.735,"n":86,"o":1.735,"t":"2026-10-14T19:00:00Z","v":12994,"vw":1.743881},{"c":1.7793,"h":1.7793,"l":1.75,"n":241,"o":1.755,"t":"2026-10-14T19:15:00Z","v":49906,"vw":1.755372},{"c":1.775,"h":1.78,"l":1.775,"n":13,"o":1.775,"t":"2026-10-14T19:30:00Z","v":1071,"vw":1.7756},{"c":1.775,"h":1.79,"l":1.7721,"n":232,"o":1.775,"t":"2026-10-14T19:45:00Z","v":24539,"vw":1.778807},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-10-14T20:00:00Z","v":8999,"vw":1.78},{"c":1.73,"h":1.73,"l":1.73,"n":3,"o":1.73,"t":"2026-10-14T22:45:00Z","v":347,"vw":1.73},{"c":1.8,"h":1.81,"l":1.77,"n":63,"o":1.77,"t":"2026-10-15T13:30:00Z","v":12739,"vw":1.786712},{"c":1.8,"h":1.815,"l":1.795,"n":119,"o":1.805,"t":"2026-10-15T13:45:00Z","v":22399,"vw":1.806304},{"c":1.825,"h":1.84,"l":1.805,"n":226,"o":1.805,"t":"2026-10-15T14:00:00Z","v":32184,"vw":1.830763},{"c":1.815,"h":1.825,"l":1.815,"n":21,"o":1.825,"t":"2026-10-15T14:15:00Z","v":3008,"vw":1.819828},{"c":1.81,"h":1.825,"l":1.8,"n":216,"o":1.82,"t":"2026-10-15T14:30:00Z","v":41866,"vw":1.807581},{"c":1.83,"h":1.83,"l":1.815,"n":20,"o":1.815,"t":"2026-10-15T14:45:00Z","v":3398,"vw":1.819533},{"c":1.825,"h":1.835,"l":1.825,"n":36,"o":1.825,"t":"2026-10-15T15:00:00Z","v":8476,"vw":1.829645},{"c":1.82,"h":1.825,"l":1.82,"n":22,"o":1.825,"t":"2026-10-15T15:15:00Z","v":4737,"vw":1.820333},{"c":1.815,"h":1.815,"l":1.815,"n":5,"o":1.815,"t":"2026-10-15T15:30:00Z","v":451,"vw":1.815},{"c":1.81,"h":1.815,"l":1.81,"n":5,"o":1.815,"t":"2026-10-15T15:45:00Z","v":362,"vw":1.813333},{"c":1.805,"h":1.815,"l":1.805,"n":35,"o":1.815,"t":"2026-10-15T16:00:00Z","v":4052,"vw":1.809744},{"c":1.805,"h":1.805,"l":1.8,"n":7,"o":1.805,"t":"2026-10-15T16:15:00Z","v":1212,"vw":1.802932},{"c":1.805,"h":1.805,"l":1.805,"n":4,"o":1.805,"t":"2026-10-15T16:30:00Z","v":400,"vw":1.805},{"c":1.795,"h":1.805,"l":1.795,"n":28,"o":1.805,"t":"2026-10-15T16:45:00Z","v":2496,"vw":1.799293},{"c":1.805,"h":1.805,"l":1.785,"n":88,"o":1.795,"t":"2026-10-15T17:00:00Z","v":13248,"vw":1.792685},{"c":1.805,"h":1.81,"l":1.805,"n":12,"o":1.805,"t":"2026-10-15T17:15:00Z","v":583,"vw":1.80625},{"c":1.815,"h":1.815,"l":1.805,"n":26,"o":1.805,"t":"2026-10-15T17:30:00Z","v":4146,"vw":1.809609},{"c":1.81,"h":1.815,"l":1.81,"n":15,"o":1.815,"t":"2026-10-15T17:45:00Z","v":800,"vw":1.813571},{"c":1.815,"h":1.82,"l":1.81,"n":37,"o":1.81,"t":"2026-10-15T18:00:00Z","v":3829,"vw":1.814861},{"c":1.815,"h":1.815,"l":1.815,"n":11,"o":1.815,"t":"2026-10-15T18:15:00Z","v":1204,"vw":1.815},{"c":1.815,"h":1.82,"l":1.81,"n":14,"o":1.815,"t":"2026-10-15T18:30:00Z","v":907,"vw":1.814428},{"c":1.815,"h":1.815,"l":1.81,"n":26,"o":1.815,"t":"2026-10-15T18:45:00Z","v":2772,"vw":1.812696},{"c":1.815,"h":1.815,"l":1.815,"n":10,"o":1.815,"t":"2026-10-15T19:00:00Z","v":635,"vw":1.815},{"c":1.815,"h":1.82,"l":1.81,"n":10,"o":1.81,"t":"2026-10-15T19:15:00Z","v":624,"vw":1.813333},{"c":1.865,"h":1.875,"l":1.81,"n":229,"o":1.8199,"t":"2026-10-15T19:30:00Z","v":43010,"vw":1.849752},{"c":1.845,"h":1.88,"l":1.845,"n":316,"o":1.865,"t":"2026-10-15T19:45:00Z","v":40431,"vw":1.863063},{"c":1.85,"h":1.85,"l":1.85,"n":9,"o":1.85,"t":"2026-10-15T20:00:00Z","v":13416,"vw":1.85},{"c":1.85,"h":1.875,"l":1.84,"n":50,"o":1.85,"t":"2026-10-16T13:30:00Z","v":6971,"vw":1.854295},{"c":1.835,"h":1.855,"l":1.815,"n":234,"o":1.855,"t":"2026-10-16T14:00:00Z","v":19107,"vw":1.836351},{"c":1.825,"h":1.83,"l":1.825,"n":19,"o":1.83,"t":"2026-10-16T14:15:00Z","v":3024,"vw":1.828044},{"c":1.825,"h":1.825,"l":1.825,"n":9,"o":1.825,"t":"2026-10-16T14:30:00Z","v":539,"vw":1.825},{"c":1.835,"h":1.835,"l":1.825,"n":49,"o":1.825,"t":"2026-10-16T14:45:00Z","v":3801,"vw":1.832682},{"c":1.835,"h":1.835,"l":1.825,"n":30,"o":1.83,"t":"2026-10-16T15:00:00Z","v":2892,"vw":1.830929},{"c":1.835,"h":1.835,"l":1.833,"n":6,"o":1.833,"t":"2026-10-16T15:15:00Z","v":1388,"vw":1.834097},{"c":1.825,"h":1.8399,"l":1.825,"n":8,"o":1.8399,"t":"2026-10-16T15:30:00Z","v":936,"vw":1.82822},{"c":1.825,"h":1.835,"l":1.825,"n":34,"o":1.83,"t":"2026-10-16T15:45:00Z","v":3064,"vw":1.828646},{"c":1.795,"h":1.825,"l":1.785,"n":89,"o":1.825,"t":"2026-10-16T16:00:00Z","v":11276,"vw":1.800821},{"c":1.795,"h":1.8,"l":1.795,"n":19,"o":1.8,"t":"2026-10-16T16:15:00Z","v":1708,"vw":1.795415},{"c":1.785,"h":1.79,"l":1.785,"n":20,"o":1.79,"t":"2026-10-16T16:30:00Z","v":1436,"vw":1.786818},{"c":1.785,"h":1.785,"l":1.785,"n":11,"o":1.785,"t":"2026-10-16T16:45:00Z","v":718,"vw":1.785},{"c":1.775,"h":1.785,"l":1.77,"n":20,"o":1.785,"t":"2026-10-16T17:00:00Z","v":2524,"vw":1.778584},{"c":1.77,"h":1.78,"l":1.77,"n":11,"o":1.775,"t":"2026-10-16T17:15:00Z","v":1431,"vw":1.77421},{"c":1.775,"h":1.775,"l":1.765,"n":46,"o":1.775,"t":"2026-10-16T17:30:00Z","v":5140,"vw":1.770109},{"c":1.765,"h":1.775,"l":1.765,"n":26,"o":1.775,"t":"2026-10-16T17:45:00Z","v":2851,"vw":1.767692},{"c":1.765,"h":1.765,"l":1.765,"n":3,"o":1.765,"t":"2026-10-16T18:00:00Z","v":260,"vw":1.765},{"c":1.755,"h":1.765,"l":1.755,"n":46,"o":1.76,"t":"2026-10-16T18:15:00Z","v":3120,"vw":1.759873},{"c":1.765,"h":1.765,"l":1.76,"n":37,"o":1.76,"t":"2026-10-16T18:30:00Z","v":4359,"vw":1.761671},{"c":1.773,"h":1.775,"l":1.76,"n":56,"o":1.765,"t":"2026-10-16T18:45:00Z","v":6139,"vw":1.769551},{"c":1.7725,"h":1.775,"l":1.77,"n":153,"o":1.775,"t":"2026-10-16T19:00:00Z","v":20912,"vw":1.771734},{"c":1.785,"h":1.795,"l":1.775,"n":126,"o":1.775,"t":"2026-10-16T19:15:00Z","v":27611,"vw":1.785037},{"c":1.785,"h":1.79,"l":1.78,"n":61,"o":1.79,"t":"2026-10-16T19:30:00Z","v":3876,"vw":1.787708},{"c":1.765,"h":1.79,"l":1.755,"n":960,"o":1.785,"t":"2026-10-16T19:45:00Z","v":93546,"vw":1.76967},{"c":1.78,"h":1.78,"l":1.78,"n":4,"o":1.78,"t":"2026-10-16T20:00:00Z","v":7045,"vw":1.78},{"c":1.78,"h":1.8,"l":1.78,"n":4,"o":1.8,"t":"2026-10-19T13:30:00Z","v":2001,"vw":1.785633},{"c":1.77,"h":1.79,"l":1.769,"n":13,"o":1.79,"t":"2026-10-19T13:45:00Z","v":2802,"vw":1.772122},{"c":1.765,"h":1.775,"l":1.76,"n":78,"o":1.765,"t":"2026-10-19T14:00:00Z","v":9048,"vw":1.765848},{"c":1.755,"h":1.765,"l":1.755,"n":45,"o":1.765,"t":"2026-10-19T14:15:00Z","v":2530,"vw":1.7585},{"c":1.755,"h":1.755,"l":1.745,"n":189,"o":1.75,"t":"2026-10-19T14:30:00Z","v":11159,"vw":1.750075},{"c":1.7541,"h":1.755,"l":1.7541,"n":84,"o":1.755,"t":"2026-10-19T14:45:00Z","v":15159,"vw":1.754937},{"c":1.765,"h":1.765,"l":1.755,"n":48,"o":1.755,"t":"2026-10-19T15:00:00Z","v":20015,"vw":1.759074},{"c":1.77,"h":1.77,"l":1.765,"n":9,"o":1.765,"t":"2026-10-19T15:15:00Z","v":707,"vw":1.766624},{"c":1.755,"h":1.76,"l":1.755,"n":60,"o":1.76,"t":"2026-10-19T15:30:00Z","v":8788,"vw":1.755478},{"c":1.765,"h":1.765,"l":1.76,"n":10,"o":1.76,"t":"2026-10-19T15:45:00Z","v":946,"vw":1.763333},{"c":1.76,"h":1.76,"l":1.76,"n":39,"o":1.76,"t":"2026-10-19T16:00:00Z","v":1902,"vw":1.76},{"c":1.755,"h":1.755,"l":1.75,"n":86,"o":1.755,"t":"2026-10-19T16:15:00Z","v":14158,"vw":1.750858},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-19T16:30:00Z","v":471,"vw":1.75},{"c":1.755,"h":1.755,"l":1.755,"n":17,"o":1.755,"t":"2026-10-19T16:45:00Z","v":2704,"vw":1.755},{"c":1.755,"h":1.755,"l":1.755,"n":3,"o":1.755,"t":"2026-10-19T17:00:00Z","v":362,"vw":1.755},{"c":1.755,"h":1.755,"l":1.75,"n":9,"o":1.755,"t":"2026-10-19T17:15:00Z","v":819,"vw":1.754091},{"c":1.755,"h":1.7552,"l":1.7535,"n":114,"o":1.7552,"t":"2026-10-19T17:30:00Z","v":15421,"vw":1.754722},{"c":1.765,"h":1.765,"l":1.755,"n":26,"o":1.755,"t":"2026-10-19T17:45:00Z","v":4043,"vw":1.762697},{"c":1.765,"h":1.765,"l":1.765,"n":15,"o":1.765,"t":"2026-10-19T18:00:00Z","v":2377,"vw":1.765},{"c":1.755,"h":1.77,"l":1.755,"n":96,"o":1.76,"t":"2026-10-19T18:15:00Z","v":3864,"vw":1.76},{"c":1.76,"h":1.76,"l":1.755,"n":14,"o":1.76,"t":"2026-10-19T18:30:00Z","v":964,"vw":1.757835},{"c":1.755,"h":1.755,"l":1.755,"n":5,"o":1.755,"t":"2026-10-19T18:45:00Z","v":186,"vw":1.755},{"c":1.755,"h":1.76,"l":1.755,"n":4,"o":1.76,"t":"2026-10-19T19:00:00Z","v":533,"vw":1.756681},{"c":1.755,"h":1.755,"l":1.75,"n":13,"o":1.755,"t":"2026-10-19T19:15:00Z","v":1090,"vw":1.754417},{"c":1.755,"h":1.755,"l":1.75,"n":164,"o":1.755,"t":"2026-10-19T19:30:00Z","v":30486,"vw":1.750717},{"c":1.75,"h":1.775,"l":1.75,"n":488,"o":1.755,"t":"2026-10-19T19:45:00Z","v":44708,"vw":1.761468},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-19T20:00:00Z","v":7991,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":4,"o":1.75,"t":"2026-10-20T13:30:00Z","v":519,"vw":1.75},{"c":1.8,"h":1.805,"l":1.77,"n":86,"o":1.77,"t":"2026-10-20T13:45:00Z","v":15888,"vw":1.786237},{"c":1.8,"h":1.81,"l":1.8,"n":13,"o":1.81,"t":"2026-10-20T14:00:00Z","v":942,"vw":1.8075},{"c":1.825,"h":1.825,"l":1.8,"n":49,"o":1.8,"t":"2026-10-20T14:15:00Z","v":2868,"vw":1.817779},{"c":1.835,"h":1.8398,"l":1.835,"n":22,"o":1.835,"t":"2026-10-20T14:30:00Z","v":1658,"vw":1.836603},{"c":1.845,"h":1.85,"l":1.834,"n":16,"o":1.834,"t":"2026-10-20T14:45:00Z","v":1434,"vw":1.843408},{"c":1.825,"h":1.845,"l":1.825,"n":22,"o":1.845,"t":"2026-10-20T15:00:00Z","v":6936,"vw":1.842574},{"c":1.83,"h":1.83,"l":1.825,"n":7,"o":1.825,"t":"2026-10-20T15:15:00Z","v":395,"vw":1.826667},{"c":1.835,"h":1.84,"l":1.835,"n":9,"o":1.835,"t":"2026-10-20T15:30:00Z","v":1676,"vw":1.835312},{"c":1.825,"h":1.835,"l":1.825,"n":27,"o":1.835,"t":"2026-10-20T15:45:00Z","v":3389,"vw":1.833375},{"c":1.83,"h":1.83,"l":1.825,"n":11,"o":1.825,"t":"2026-10-20T16:15:00Z","v":1265,"vw":1.827917},{"c":1.835,"h":1.835,"l":1.835,"n":3,"o":1.835,"t":"2026-10-20T16:45:00Z","v":719,"vw":1.835},{"c":1.84,"h":1.84,"l":1.84,"n":4,"o":1.84,"t":"2026-10-20T17:00:00Z","v":209,"vw":1.84},{"c":1.835,"h":1.8362,"l":1.835,"n":5,"o":1.8362,"t":"2026-10-20T17:15:00Z","v":2000,"vw":1.83524},{"c":1.84,"h":1.84,"l":1.84,"n":14,"o":1.84,"t":"2026-10-20T17:30:00Z","v":1237,"vw":1.84},{"c":1.845,"h":1.845,"l":1.845,"n":1,"o":1.845,"t":"2026-10-20T18:00:00Z","v":200,"vw":1.845},{"c":1.845,"h":1.855,"l":1.84,"n":60,"o":1.845,"t":"2026-10-20T18:15:00Z","v":6951,"vw":1.849683},{"c":1.855,"h":1.855,"l":1.845,"n":32,"o":1.845,"t":"2026-10-20T18:30:00Z","v":2341,"vw":1.85059},{"c":1.855,"h":1.855,"l":1.855,"n":1,"o":1.855,"t":"2026-10-20T18:45:00Z","v":200,"vw":1.855},{"c":1.845,"h":1.855,"l":1.845,"n":34,"o":1.855,"t":"2026-10-20T19:15:00Z","v":4083,"vw":1.84973},{"c":1.83,"h":1.84,"l":1.825,"n":73,"o":1.84,"t":"2026-10-20T19:30:00Z","v":13147,"vw":1.837229},{"c":1.82,"h":1.83,"l":1.78,"n":413,"o":1.825,"t":"2026-10-20T19:45:00Z","v":44770,"vw":1.7982},{"c":1.82,"h":1.82,"l":1.82,"n":3,"o":1.82,"t":"2026-10-20T20:00:00Z","v":410932,"vw":1.82},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-21T11:00:00Z","v":148,"vw":1.82},{"c":1.855,"h":1.86,"l":1.82,"n":63,"o":1.82,"t":"2026-10-21T13:30:00Z","v":3354,"vw":1.846766},{"c":1.85,"h":1.86,"l":1.85,"n":30,"o":1.86,"t":"2026-10-21T13:45:00Z","v":4353,"vw":1.855125},{"c":1.83,"h":1.84,"l":1.825,"n":107,"o":1.84,"t":"2026-10-21T14:00:00Z","v":3183,"vw":1.834661},{"c":1.835,"h":1.84,"l":1.835,"n":13,"o":1.835,"t":"2026-10-21T14:15:00Z","v":1068,"vw":1.835503},{"c":1.84,"h":1.84,"l":1.83,"n":11,"o":1.8354,"t":"2026-10-21T14:30:00Z","v":3731,"vw":1.832161},{"c":1.85,"h":1.855,"l":1.835,"n":50,"o":1.835,"t":"2026-10-21T14:45:00Z","v":2945,"vw":1.84635},{"c":1.835,"h":1.845,"l":1.835,"n":31,"o":1.845,"t":"2026-10-21T15:00:00Z","v":1422,"vw":1.838027},{"c":1.84,"h":1.84,"l":1.84,"n":16,"o":1.84,"t":"2026-10-21T15:15:00Z","v":798,"vw":1.84},{"c":1.855,"h":1.855,"l":1.85,"n":17,"o":1.85,"t":"2026-10-21T15:30:00Z","v":723,"vw":1.852},{"c":1.85,"h":1.855,"l":1.85,"n":71,"o":1.855,"t":"2026-10-21T15:45:00Z","v":2369,"vw":1.850921},{"c":1.845,"h":1.85,"l":1.845,"n":9,"o":1.85,"t":"2026-10-21T16:00:00Z","v":417,"vw":1.846667},{"c":1.835,"h":1.845,"l":1.83,"n":34,"o":1.845,"t":"2026-10-21T16:15:00Z","v":12766,"vw":1.833866},{"c":1.83,"h":1.835,"l":1.83,"n":54,"o":1.835,"t":"2026-10-21T16:30:00Z","v":2139,"vw":1.8305},{"c":1.8279,"h":1.8279,"l":1.825,"n":22,"o":1.825,"t":"2026-10-21T16:45:00Z","v":419,"vw":1.825967},{"c":1.825,"h":1.83,"l":1.825,"n":17,"o":1.83,"t":"2026-10-21T17:00:00Z","v":841,"vw":1.825633},{"c":1.835,"h":1.835,"l":1.8252,"n":29,"o":1.8252,"t":"2026-10-21T17:30:00Z","v":8236,"vw":1.830677},{"c":1.84,"h":1.8432,"l":1.8363,"n":55,"o":1.84,"t":"2026-10-21T17:45:00Z","v":9103,"vw":1.839801},{"c":1.845,"h":1.845,"l":1.835,"n":58,"o":1.8365,"t":"2026-10-21T18:00:00Z","v":7546,"vw":1.837707},{"c":1.8471,"h":1.8471,"l":1.8426,"n":36,"o":1.845,"t":"2026-10-21T18:15:00Z","v":11788,"vw":1.845099},{"c":1.845,"h":1.845,"l":1.842,"n":35,"o":1.845,"t":"2026-10-21T18:30:00Z","v":9328,"vw":1.843139},{"c":1.84,"h":1.845,"l":1.8303,"n":102,"o":1.84,"t":"2026-10-21T18:45:00Z","v":17038,"vw":1.837035},{"c":1.8339,"h":1.84,"l":1.8339,"n":18,"o":1.84,"t":"2026-10-21T19:00:00Z","v":4690,"vw":1.834503},{"c":1.845,"h":1.845,"l":1.835,"n":52,"o":1.835,"t":"2026-10-21T19:15:00Z","v":14691,"vw":1.840947},{"c":1.8412,"h":1.86,"l":1.84,"n":126,"o":1.8484,"t":"2026-10-21T19:30:00Z","v":22842,"vw":1.851639},{"c":1.825,"h":1.845,"l":1.82,"n":232,"o":1.845,"t":"2026-10-21T19:45:00Z","v":17642,"vw":1.835214},{"c":1.83,"h":1.83,"l":1.83,"n":3,"o":1.83,"t":"2026-10-21T20:00:00Z","v":6861,"vw":1.83},{"c":1.81,"h":1.81,"l":1.81,"n":3,"o":1.81,"t":"2026-10-22T13:30:00Z","v":114,"vw":1.81},{"c":1.825,"h":1.835,"l":1.82,"n":66,"o":1.82,"t":"2026-10-22T14:00:00Z","v":4932,"vw":1.827884},{"c":1.83,"h":1.83,"l":1.815,"n":57,"o":1.82,"t":"2026-10-22T14:15:00Z","v":3835,"vw":1.824236},{"c":1.835,"h":1.835,"l":1.825,"n":19,"o":1.825,"t":"2026-10-22T14:30:00Z","v":1648,"vw":1.827942},{"c":1.835,"h":1.835,"l":1.835,"n":9,"o":1.835,"t":"2026-10-22T14:45:00Z","v":684,"vw":1.835},{"c":1.835,"h":1.845,"l":1.8301,"n":41,"o":1.84,"t":"2026-10-22T15:00:00Z","v":4086,"vw":1.838834},{"c":1.85,"h":1.85,"l":1.835,"n":30,"o":1.835,"t":"2026-10-22T15:15:00Z","v":1778,"vw":1.841106},{"c":1.845,"h":1.855,"l":1.845,"n":40,"o":1.855,"t":"2026-10-22T15:30:00Z","v":2507,"vw":1.850625},{"c":1.852,"h":1.855,"l":1.845,"n":13,"o":1.845,"t":"2026-10-22T15:45:00Z","v":954,"vw":1.852206},{"c":1.86,"h":1.86,"l":1.855,"n":15,"o":1.855,"t":"2026-10-22T16:00:00Z","v":1509,"vw":1.855439},{"c":1.855,"h":1.865,"l":1.855,"n":39,"o":1.855,"t":"2026-10-22T16:15:00Z","v":2489,"vw":1.859124},{"c":1.845,"h":1.86,"l":1.845,"n":45,"o":1.855,"t":"2026-10-22T16:30:00Z","v":3040,"vw":1.850126},{"c":1.855,"h":1.855,"l":1.845,"n":33,"o":1.845,"t":"2026-10-22T16:45:00Z","v":3443,"vw":1.848908},{"c":1.845,"h":1.85,"l":1.845,"n":46,"o":1.85,"t":"2026-10-22T17:00:00Z","v":10498,"vw":1.849595},{"c":1.845,"h":1.85,"l":1.8408,"n":30,"o":1.8408,"t":"2026-10-22T17:15:00Z","v":5942,"vw":1.845101},{"c":1.855,"h":1.86,"l":1.845,"n":26,"o":1.845,"t":"2026-10-22T17:30:00Z","v":2546,"vw":1.854034},{"c":1.86,"h":1.86,"l":1.8547,"n":22,"o":1.86,"t":"2026-10-22T17:45:00Z","v":7815,"vw":1.857184},{"c":1.855,"h":1.855,"l":1.845,"n":98,"o":1.855,"t":"2026-10-22T18:00:00Z","v":11701,"vw":1.849924},{"c":1.87,"h":1.87,"l":1.855,"n":60,"o":1.855,"t":"2026-10-22T18:15:00Z","v":3452,"vw":1.866131},{"c":1.875,"h":1.875,"l":1.87,"n":32,"o":1.87,"t":"2026-10-22T18:30:00Z","v":1390,"vw":1.8725},{"c":1.875,"h":1.88,"l":1.87,"n":54,"o":1.875,"t":"2026-10-22T18:45:00Z","v":5709,"vw":1.870902},{"c":1.875,"h":1.875,"l":1.865,"n":44,"o":1.875,"t":"2026-10-22T19:00:00Z","v":5768,"vw":1.870945},{"c":1.88,"h":1.885,"l":1.875,"n":56,"o":1.875,"t":"2026-10-22T19:15:00Z","v":4438,"vw":1.880316},{"c":1.885,"h":1.89,"l":1.885,"n":60,"o":1.885,"t":"2026-10-22T19:30:00Z","v":4099,"vw":1.887849},{"c":1.88,"h":1.89,"l":1.87,"n":304,"o":1.89,"t":"2026-10-22T19:45:00Z","v":23540,"vw":1.881035},{"c":1.88,"h":1.88,"l":1.88,"n":4,"o":1.88,"t":"2026-10-22T20:00:00Z","v":5352,"vw":1.88}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.09731565267973585,"strike":5.363966559074891,"iv":2.6409651128039293,"gamma":0.1568719877095598,"theta":-0.00585323110551054,"vega":0.0011462259606209305,"rho":0.00014477983450101342,"breakevenPct":190.49373466779932},{"delta":0.2,"premium":0.15746119650933144,"strike":5.826624588533319,"iv":3.1362169554289183,"gamma":0.15457577982452017,"theta":-0.008318908025380541,"vega":0.0013342195779322875,"rho":0.0001716574219342448,"breakevenPct":218.30243537460905},{"delta":0.25,"premium":0.21760674033892696,"strike":6.289282617991746,"iv":3.631468798053907,"gamma":0.15227957193948052,"theta":-0.010784584945250541,"vega":0.0015222131952436447,"rho":0.0001985350093674762,"breakevenPct":246.11113608141878},{"delta":0.3,"premium":0.2777522841685225,"strike":6.751940647450173,"iv":4.126720640678895,"gamma":0.1499833640544409,"theta":-0.01325026186512054,"vega":0.0017102068125550017,"rho":0.00022541259680070757,"breakevenPct":273.9198367882285},{"delta":0.35,"premium":0.337897827998118,"strike":7.2145986769086,"iv":4.6219724833038835,"gamma":0.14768715616940126,"theta":-0.015715938784990537,"vega":0.0018982004298663587,"rho":0.00025229018423393893,"breakevenPct":301.7285374950382},{"delta":0.4,"premium":0.375,"strike":6.693809826569218,"iv":4.562704175474634,"gamma":0.1683426363042298,"theta":-0.01603903527730446,"vega":0.0020294513543540125,"rho":0.0002972170729736244,"breakevenPct":276.00052268985206},{"delta":0.45,"premium":0.375,"strike":4.5895714896799005,"iv":3.6106020343641383,"gamma":0.22595266818666923,"theta":-0.012912359394924251,"vega":0.002069340773037075,"rho":0.00037120517231185835,"breakevenPct":164.07295157871812}],"put":[{"delta":0.75,"premium":1.672389023300146,"strike":3.4569586093940865,"iv":1.8629597876389092,"gamma":0.3637981999110998,"theta":-0.00470722859370455,"vega":0.0016332560647421555,"rho":-0.002447505827778718,"breakevenPct":5.076085846066976},{"delta":0.8,"premium":2.6954873206005203,"strike":4.490391232929818,"iv":2.3922900118709927,"gamma":0.24338588879997639,"theta":-0.0053629830145517955,"vega":0.0014531870201872476,"rho":-0.00333238919464863,"breakevenPct":4.52638764205861}]},"raw":{"call":[{"delta":0.15,"premium":0.09731565267973585,"strike":5.363966559074891,"iv":2.6409651128039293,"gamma":0.1568719877095598,"theta":-0.00585323110551054,"vega":0.0011462259606209305,"rho":0.00014477983450101342,"breakevenPct":190.49373466779932},{"delta":0.2,"premium":0.15746119650933144,"strike":5.826624588533319,"iv":3.1362169554289183,"gamma":0.15457577982452017,"theta":-0.008318908025380541,"vega":0.0013342195779322875,"rho":0.0001716574219342448,"breakevenPct":218.30243537460905},{"delta":0.25,"premium":0.21760674033892696,"strike":6.289282617991746,"iv":3.631468798053907,"gamma":0.15227957193948052,"theta":-0.010784584945250541,"vega":0.0015222131952436447,"rho":0.0001985350093674762,"breakevenPct":246.11113608141878},{"delta":0.3,"premium":0.2777522841685225,"strike":6.751940647450173,"iv":4.126720640678895,"gamma":0.1499833640544409,"theta":-0.01325026186512054,"vega":0.0017102068125550017,"rho":0.00022541259680070757,"breakevenPct":273.9198367882285},{"delta":0.35,"premium":0.337897827998118,"strike":7.2145986769086,"iv":4.6219724833038835,"gamma":0.14768715616940126,"theta":-0.015715938784990537,"vega":0.0018982004298663587,"rho":0.00025229018423393893,"breakevenPct":301.7285374950382},{"delta":0.4,"premium":0.375,"strike":6.693809826569218,"iv":4.562704175474634,"gamma":0.1683426363042298,"theta":-0.01603903527730446,"vega":0.0020294513543540125,"rho":0.0002972170729736244,"breakevenPct":276.00052268985206},{"delta":0.45,"premium":0.375,"strike":4.5895714896799005,"iv":3.6106020343641383,"gamma":0.22595266818666923,"theta":-0.012912359394924251,"vega":0.002069340773037075,"rho":0.00037120517231185835,"breakevenPct":164.07295157871812}],"put":[{"delta":0.75,"premium":1.672389023300146,"strike":3.4569586093940865,"iv":1.8629597876389092,"gamma":0.3637981999110998,"theta":-0.00470722859370455,"vega":0.0016332560647421555,"rho":-0.002447505827778718,"breakevenPct":5.076085846066976},{"delta":0.8,"premium":2.6954873206005203,"strike":4.490391232929818,"iv":2.3922900118709927,"gamma":0.24338588879997639,"theta":-0.0053629830145517955,"vega":0.0014531870201872476,"rho":-0.00333238919464863,"breakevenPct":4.52638764205861}]}},"errors":["fundamentals:provider_http_429"],"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"}}