{"symbol":"MXCT","url":"https://intraalpha.com/companies/MXCT","capturedAt":"2026-10-23T04:08:12.587Z","state":"ready","quote":{"symbol":"MXCT","last_price":1.44,"prev_close":1.47,"regular_close":1.43,"change":-0.03,"change_pct":-2.0408,"regular_change":-0.04,"regular_change_pct":-2.7211,"extended_change":0.01,"extended_change_pct":0.6993,"bid":1.44,"ask":1.48,"bid_size":100,"ask_size":1900,"volume":1019145,"vwap":1.465753,"open":1.44,"high":1.51,"low":1.43,"close":1.43,"trade_count":6948,"last_trade_at":"2026-10-22T22:33:18.454472457Z","last_quote_at":"2026-10-22T21:36:20.126120236Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:08:11.842212714-04:00","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":{"symbol":"MXCT","fetched_at":"2026-10-23T04:08:12.124915+00:00","name":"MaxCyte Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"MaxCyte Inc. (MXCT) is a leader in cell-engineering, renowned for its innovative Flow Electroporation® technology that enables efficient and scalable delivery of nucleic acids and proteins into a variety of cell types. The company serves a prestigious clientele, including top biopharmaceutical firms and research institutions, positioning it favorably within the rapidly expanding cell and gene therapy market. MaxCyte's advanced platforms play a crucial role in the development of novel cell-based therapies and vaccines, responding to the growing global demand for transformative healthcare solutions. With a steadfast commitment to enhancing patient outcomes, MaxCyte is poised to capitalize on significant market opportunities in the life sciences sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":151713000,"ebitda":-30288000,"pe_ratio":null,"peg_ratio":null,"book_value":1.496,"dividend_per_share":null,"dividend_yield":null,"eps":-0.34,"revenue_ttm":31051000,"gross_profit_ttm":24601000,"profit_margin":-1.148,"operating_margin_ttm":-1.407,"return_on_assets_ttm":-0.106,"return_on_equity_ttm":-0.204,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.145,"analyst_target_price":4.107,"analyst_number":0,"beta":1.491,"fifty_two_week_high":1.805,"fifty_two_week_low":0.643,"fifty_day_ma":1.225,"two_hundred_day_ma":1.058,"shares_outstanding":103206000,"forward_pe":null,"price_to_sales":4.886,"price_to_book":0.774,"ev_to_revenue":1.107,"ev_to_ebitda":-11.07},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:08:12.124915+00:00"},"optionObservedAt":"2026-10-22T19:55:05.381Z","bars":[{"c":1.28,"h":1.28,"l":1.28,"n":11,"o":1.28,"t":"2026-10-16T08:00:00Z","v":413,"vw":1.28},{"c":1.2724,"h":1.2724,"l":1.2724,"n":1,"o":1.2724,"t":"2026-10-16T08:55:00Z","v":200,"vw":1.2724},{"c":1.3,"h":1.3,"l":1.3,"n":4,"o":1.3,"t":"2026-10-16T09:00:00Z","v":1319,"vw":1.3},{"c":1.285,"h":1.285,"l":1.285,"n":1,"o":1.285,"t":"2026-10-16T10:55:00Z","v":235,"vw":1.285},{"c":1.2718,"h":1.2718,"l":1.2718,"n":1,"o":1.2718,"t":"2026-10-16T11:05:00Z","v":800,"vw":1.2718},{"c":1.2711,"h":1.2711,"l":1.2711,"n":1,"o":1.2711,"t":"2026-10-16T11:20:00Z","v":2000,"vw":1.2711},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-16T11:35:00Z","v":1250,"vw":1.27},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-16T12:10:00Z","v":200,"vw":1.29},{"c":1.27,"h":1.27,"l":1.27,"n":2,"o":1.27,"t":"2026-10-16T12:15:00Z","v":560,"vw":1.27},{"c":1.2724,"h":1.2724,"l":1.2724,"n":1,"o":1.2724,"t":"2026-10-16T13:00:00Z","v":183,"vw":1.2724},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-16T13:20:00Z","v":500,"vw":1.29},{"c":1.3,"h":1.3,"l":1.3,"n":5,"o":1.3,"t":"2026-10-16T13:25:00Z","v":579,"vw":1.3},{"c":1.3,"h":1.32,"l":1.29,"n":170,"o":1.32,"t":"2026-10-16T13:30:00Z","v":72477,"vw":1.310499},{"c":1.295,"h":1.305,"l":1.29,"n":389,"o":1.295,"t":"2026-10-16T13:35:00Z","v":86307,"vw":1.299624},{"c":1.2908,"h":1.295,"l":1.2908,"n":18,"o":1.295,"t":"2026-10-16T13:40:00Z","v":6020,"vw":1.291938},{"c":1.2905,"h":1.295,"l":1.29,"n":11,"o":1.295,"t":"2026-10-16T13:45:00Z","v":1548,"vw":1.293525},{"c":1.3,"h":1.3,"l":1.29,"n":21,"o":1.295,"t":"2026-10-16T13:50:00Z","v":12613,"vw":1.292041},{"c":1.3,"h":1.3,"l":1.295,"n":131,"o":1.3,"t":"2026-10-16T13:55:00Z","v":27708,"vw":1.299727},{"c":1.3,"h":1.31,"l":1.2938,"n":376,"o":1.295,"t":"2026-10-16T14:00:00Z","v":73914,"vw":1.301404},{"c":1.3,"h":1.3,"l":1.2905,"n":43,"o":1.2995,"t":"2026-10-16T14:05:00Z","v":3823,"vw":1.298797},{"c":1.3,"h":1.31,"l":1.2905,"n":237,"o":1.3,"t":"2026-10-16T14:10:00Z","v":57876,"vw":1.301549},{"c":1.3,"h":1.3,"l":1.3,"n":79,"o":1.3,"t":"2026-10-16T14:15:00Z","v":15149,"vw":1.3},{"c":1.3,"h":1.31,"l":1.3,"n":279,"o":1.3,"t":"2026-10-16T14:20:00Z","v":61603,"vw":1.30051},{"c":1.3,"h":1.3,"l":1.3,"n":37,"o":1.3,"t":"2026-10-16T14:25:00Z","v":1952,"vw":1.3},{"c":1.2999,"h":1.2999,"l":1.295,"n":26,"o":1.295,"t":"2026-10-16T14:30:00Z","v":2816,"vw":1.29696},{"c":1.3,"h":1.3,"l":1.3,"n":55,"o":1.3,"t":"2026-10-16T14:35:00Z","v":6736,"vw":1.3},{"c":1.3,"h":1.3,"l":1.295,"n":82,"o":1.3,"t":"2026-10-16T14:40:00Z","v":8581,"vw":1.298509},{"c":1.295,"h":1.295,"l":1.295,"n":1,"o":1.295,"t":"2026-10-16T14:45:00Z","v":394,"vw":1.295},{"c":1.3,"h":1.3,"l":1.295,"n":37,"o":1.3,"t":"2026-10-16T14:50:00Z","v":7641,"vw":1.29973},{"c":1.3,"h":1.3,"l":1.295,"n":42,"o":1.2951,"t":"2026-10-16T14:55:00Z","v":9254,"vw":1.296746},{"c":1.3,"h":1.3,"l":1.2976,"n":19,"o":1.3,"t":"2026-10-16T15:00:00Z","v":2338,"vw":1.2988},{"c":1.295,"h":1.295,"l":1.2901,"n":28,"o":1.295,"t":"2026-10-16T15:05:00Z","v":2518,"vw":1.294775},{"c":1.295,"h":1.295,"l":1.295,"n":8,"o":1.295,"t":"2026-10-16T15:10:00Z","v":393,"vw":1.295},{"c":1.295,"h":1.295,"l":1.2949,"n":46,"o":1.295,"t":"2026-10-16T15:15:00Z","v":5768,"vw":1.294991},{"c":1.3,"h":1.3,"l":1.2905,"n":88,"o":1.295,"t":"2026-10-16T15:20:00Z","v":1874,"vw":1.294313},{"c":1.2913,"h":1.2913,"l":1.2913,"n":17,"o":1.2913,"t":"2026-10-16T15:25:00Z","v":354,"vw":1.2913},{"c":1.295,"h":1.295,"l":1.295,"n":3,"o":1.295,"t":"2026-10-16T15:30:00Z","v":736,"vw":1.295},{"c":1.3,"h":1.3,"l":1.3,"n":32,"o":1.3,"t":"2026-10-16T15:35:00Z","v":662,"vw":1.3},{"c":1.295,"h":1.305,"l":1.295,"n":137,"o":1.3,"t":"2026-10-16T15:40:00Z","v":27914,"vw":1.299944},{"c":1.295,"h":1.295,"l":1.295,"n":19,"o":1.295,"t":"2026-10-16T15:45:00Z","v":1088,"vw":1.295},{"c":1.295,"h":1.3,"l":1.295,"n":32,"o":1.295,"t":"2026-10-16T15:50:00Z","v":1287,"vw":1.295576},{"c":1.295,"h":1.295,"l":1.295,"n":44,"o":1.295,"t":"2026-10-16T15:55:00Z","v":2367,"vw":1.295},{"c":1.295,"h":1.295,"l":1.29,"n":20,"o":1.29,"t":"2026-10-16T16:00:00Z","v":2856,"vw":1.29076},{"c":1.295,"h":1.295,"l":1.29,"n":48,"o":1.295,"t":"2026-10-16T16:05:00Z","v":1968,"vw":1.292091},{"c":1.295,"h":1.295,"l":1.295,"n":43,"o":1.295,"t":"2026-10-16T16:10:00Z","v":1302,"vw":1.295},{"c":1.295,"h":1.295,"l":1.295,"n":62,"o":1.295,"t":"2026-10-16T16:15:00Z","v":11198,"vw":1.295},{"c":1.2912,"h":1.295,"l":1.29,"n":30,"o":1.29,"t":"2026-10-16T16:20:00Z","v":2286,"vw":1.291245},{"c":1.2912,"h":1.3,"l":1.29,"n":216,"o":1.295,"t":"2026-10-16T16:25:00Z","v":39689,"vw":1.291643},{"c":1.29,"h":1.3,"l":1.29,"n":35,"o":1.29,"t":"2026-10-16T16:30:00Z","v":3517,"vw":1.292479},{"c":1.2912,"h":1.298,"l":1.29,"n":25,"o":1.29,"t":"2026-10-16T16:35:00Z","v":2927,"vw":1.291751},{"c":1.295,"h":1.305,"l":1.29,"n":119,"o":1.29,"t":"2026-10-16T16:40:00Z","v":27646,"vw":1.299543},{"c":1.3,"h":1.3,"l":1.3,"n":16,"o":1.3,"t":"2026-10-16T16:45:00Z","v":593,"vw":1.3},{"c":1.29,"h":1.3,"l":1.29,"n":37,"o":1.29,"t":"2026-10-16T16:50:00Z","v":4571,"vw":1.293391},{"c":1.3,"h":1.3,"l":1.29,"n":65,"o":1.295,"t":"2026-10-16T16:55:00Z","v":7398,"vw":1.297967},{"c":1.295,"h":1.3,"l":1.295,"n":30,"o":1.295,"t":"2026-10-16T17:00:00Z","v":1101,"vw":1.297857},{"c":1.295,"h":1.3,"l":1.29,"n":33,"o":1.295,"t":"2026-10-16T17:05:00Z","v":11582,"vw":1.299541},{"c":1.2912,"h":1.3,"l":1.29,"n":59,"o":1.3,"t":"2026-10-16T17:10:00Z","v":12842,"vw":1.296458},{"c":1.29,"h":1.3,"l":1.29,"n":50,"o":1.3,"t":"2026-10-16T17:15:00Z","v":8381,"vw":1.294586},{"c":1.2912,"h":1.3,"l":1.29,"n":99,"o":1.2912,"t":"2026-10-16T17:20:00Z","v":15030,"vw":1.292274},{"c":1.29,"h":1.3,"l":1.29,"n":68,"o":1.29,"t":"2026-10-16T17:25:00Z","v":2882,"vw":1.293708},{"c":1.2988,"h":1.3,"l":1.29,"n":37,"o":1.295,"t":"2026-10-16T17:30:00Z","v":4569,"vw":1.295813},{"c":1.3,"h":1.3,"l":1.295,"n":49,"o":1.3,"t":"2026-10-16T17:35:00Z","v":8647,"vw":1.299698},{"c":1.3,"h":1.3,"l":1.3,"n":19,"o":1.3,"t":"2026-10-16T17:40:00Z","v":793,"vw":1.3},{"c":1.3,"h":1.3,"l":1.29,"n":24,"o":1.3,"t":"2026-10-16T17:45:00Z","v":4023,"vw":1.296173},{"c":1.295,"h":1.3,"l":1.291,"n":30,"o":1.291,"t":"2026-10-16T17:50:00Z","v":4879,"vw":1.294931},{"c":1.3,"h":1.3,"l":1.295,"n":32,"o":1.3,"t":"2026-10-16T17:55:00Z","v":3735,"vw":1.298283},{"c":1.3,"h":1.3,"l":1.3,"n":34,"o":1.3,"t":"2026-10-16T18:00:00Z","v":3436,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":58,"o":1.3,"t":"2026-10-16T18:05:00Z","v":7827,"vw":1.3},{"c":1.3,"h":1.3,"l":1.295,"n":45,"o":1.3,"t":"2026-10-16T18:10:00Z","v":2453,"vw":1.299441},{"c":1.3,"h":1.3,"l":1.295,"n":20,"o":1.3,"t":"2026-10-16T18:15:00Z","v":1754,"vw":1.299286},{"c":1.3,"h":1.3,"l":1.295,"n":46,"o":1.3,"t":"2026-10-16T18:20:00Z","v":2867,"vw":1.299743},{"c":1.3,"h":1.3,"l":1.2959,"n":33,"o":1.3,"t":"2026-10-16T18:25:00Z","v":4558,"vw":1.298975},{"c":1.3,"h":1.3,"l":1.295,"n":56,"o":1.3,"t":"2026-10-16T18:30:00Z","v":7460,"vw":1.299853},{"c":1.3,"h":1.3,"l":1.295,"n":30,"o":1.3,"t":"2026-10-16T18:35:00Z","v":1572,"vw":1.297272},{"c":1.28,"h":1.3,"l":1.28,"n":260,"o":1.3,"t":"2026-10-16T18:40:00Z","v":82288,"vw":1.284529},{"c":1.3,"h":1.3,"l":1.29,"n":52,"o":1.29,"t":"2026-10-16T18:45:00Z","v":12549,"vw":1.297635},{"c":1.3,"h":1.3,"l":1.295,"n":27,"o":1.3,"t":"2026-10-16T18:50:00Z","v":1226,"vw":1.299375},{"c":1.295,"h":1.3,"l":1.295,"n":33,"o":1.3,"t":"2026-10-16T18:55:00Z","v":3084,"vw":1.298},{"c":1.3,"h":1.3,"l":1.3,"n":25,"o":1.3,"t":"2026-10-16T19:00:00Z","v":1503,"vw":1.3},{"c":1.2995,"h":1.3,"l":1.29,"n":29,"o":1.295,"t":"2026-10-16T19:05:00Z","v":11826,"vw":1.294842},{"c":1.3,"h":1.3,"l":1.295,"n":38,"o":1.3,"t":"2026-10-16T19:10:00Z","v":3537,"vw":1.297842},{"c":1.3,"h":1.3,"l":1.295,"n":32,"o":1.3,"t":"2026-10-16T19:15:00Z","v":2989,"vw":1.298905},{"c":1.3,"h":1.3,"l":1.295,"n":58,"o":1.3,"t":"2026-10-16T19:20:00Z","v":3650,"vw":1.299276},{"c":1.3,"h":1.3,"l":1.2901,"n":55,"o":1.3,"t":"2026-10-16T19:25:00Z","v":6074,"vw":1.297651},{"c":1.295,"h":1.295,"l":1.295,"n":13,"o":1.295,"t":"2026-10-16T19:30:00Z","v":1557,"vw":1.295},{"c":1.295,"h":1.295,"l":1.295,"n":67,"o":1.295,"t":"2026-10-16T19:35:00Z","v":8460,"vw":1.295},{"c":1.295,"h":1.3,"l":1.29,"n":85,"o":1.295,"t":"2026-10-16T19:40:00Z","v":8674,"vw":1.293708},{"c":1.3,"h":1.3,"l":1.295,"n":17,"o":1.295,"t":"2026-10-16T19:45:00Z","v":1133,"vw":1.296647},{"c":1.295,"h":1.295,"l":1.29,"n":55,"o":1.295,"t":"2026-10-16T19:50:00Z","v":10966,"vw":1.294378},{"c":1.29,"h":1.305,"l":1.29,"n":348,"o":1.295,"t":"2026-10-16T19:55:00Z","v":63796,"vw":1.298435},{"c":1.3,"h":1.3,"l":1.3,"n":5,"o":1.3,"t":"2026-10-16T20:00:00Z","v":41036,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-10-16T20:45:00Z","v":509,"vw":1.3},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-16T21:20:00Z","v":364,"vw":1.28},{"c":1.2801,"h":1.2801,"l":1.2801,"n":1,"o":1.2801,"t":"2026-10-16T21:25:00Z","v":500,"vw":1.2801},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-16T21:35:00Z","v":2000,"vw":1.28},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-16T23:45:00Z","v":100,"vw":1.28},{"c":1.2803,"h":1.2803,"l":1.2803,"n":1,"o":1.2803,"t":"2026-10-16T23:50:00Z","v":241,"vw":1.2803},{"c":1.32,"h":1.32,"l":1.3,"n":11,"o":1.32,"t":"2026-10-19T08:00:00Z","v":5116,"vw":1.303221},{"c":1.3016,"h":1.3016,"l":1.3016,"n":1,"o":1.3016,"t":"2026-10-19T08:10:00Z","v":100,"vw":1.3016},{"c":1.3016,"h":1.3016,"l":1.3016,"n":1,"o":1.3016,"t":"2026-10-19T08:15:00Z","v":122,"vw":1.3016},{"c":1.3,"h":1.3,"l":1.3,"n":4,"o":1.3,"t":"2026-10-19T08:20:00Z","v":6251,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-19T09:20:00Z","v":230,"vw":1.3},{"c":1.2503,"h":1.2503,"l":1.2503,"n":1,"o":1.2503,"t":"2026-10-19T11:20:00Z","v":391,"vw":1.2503},{"c":1.256,"h":1.256,"l":1.256,"n":1,"o":1.256,"t":"2026-10-19T11:25:00Z","v":700,"vw":1.256},{"c":1.2614,"h":1.2614,"l":1.2614,"n":1,"o":1.2614,"t":"2026-10-19T11:35:00Z","v":162,"vw":1.2614},{"c":1.2608,"h":1.2608,"l":1.254,"n":2,"o":1.254,"t":"2026-10-19T11:45:00Z","v":203,"vw":1.25735},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-19T12:20:00Z","v":100,"vw":1.27},{"c":1.275,"h":1.275,"l":1.275,"n":1,"o":1.275,"t":"2026-10-19T12:25:00Z","v":412,"vw":1.275},{"c":1.26,"h":1.26,"l":1.26,"n":2,"o":1.26,"t":"2026-10-19T12:35:00Z","v":1700,"vw":1.26},{"c":1.2543,"h":1.2543,"l":1.2543,"n":2,"o":1.2543,"t":"2026-10-19T12:45:00Z","v":7700,"vw":1.2543},{"c":1.2577,"h":1.2577,"l":1.2577,"n":1,"o":1.2577,"t":"2026-10-19T12:50:00Z","v":7751,"vw":1.2577},{"c":1.2801,"h":1.3,"l":1.28,"n":23,"o":1.3,"t":"2026-10-19T13:30:00Z","v":6169,"vw":1.293633},{"c":1.296,"h":1.3,"l":1.28,"n":52,"o":1.285,"t":"2026-10-19T13:35:00Z","v":16535,"vw":1.289039},{"c":1.295,"h":1.295,"l":1.29,"n":127,"o":1.295,"t":"2026-10-19T13:40:00Z","v":29754,"vw":1.293432},{"c":1.29,"h":1.295,"l":1.28,"n":39,"o":1.295,"t":"2026-10-19T13:45:00Z","v":10880,"vw":1.286114},{"c":1.29,"h":1.29,"l":1.2805,"n":3,"o":1.2805,"t":"2026-10-19T13:50:00Z","v":1170,"vw":1.288627},{"c":1.29,"h":1.29,"l":1.2808,"n":6,"o":1.29,"t":"2026-10-19T13:55:00Z","v":2384,"vw":1.285783},{"c":1.29,"h":1.29,"l":1.285,"n":2,"o":1.285,"t":"2026-10-19T14:00:00Z","v":1100,"vw":1.289545},{"c":1.28,"h":1.29,"l":1.28,"n":7,"o":1.29,"t":"2026-10-19T14:05:00Z","v":9013,"vw":1.289183},{"c":1.3,"h":1.3,"l":1.285,"n":21,"o":1.29,"t":"2026-10-19T14:10:00Z","v":5656,"vw":1.291286},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-10-19T14:15:00Z","v":1038,"vw":1.3},{"c":1.295,"h":1.3,"l":1.295,"n":5,"o":1.3,"t":"2026-10-19T14:20:00Z","v":1569,"vw":1.298333},{"c":1.3,"h":1.3,"l":1.295,"n":11,"o":1.295,"t":"2026-10-19T14:25:00Z","v":2444,"vw":1.298754},{"c":1.295,"h":1.305,"l":1.295,"n":247,"o":1.3,"t":"2026-10-19T14:30:00Z","v":58411,"vw":1.300118},{"c":1.3,"h":1.3,"l":1.3,"n":9,"o":1.3,"t":"2026-10-19T14:35:00Z","v":696,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":6,"o":1.3,"t":"2026-10-19T14:40:00Z","v":470,"vw":1.3},{"c":1.3,"h":1.3,"l":1.295,"n":24,"o":1.295,"t":"2026-10-19T14:45:00Z","v":6434,"vw":1.299219},{"c":1.3,"h":1.3,"l":1.295,"n":39,"o":1.295,"t":"2026-10-19T14:50:00Z","v":7868,"vw":1.298534},{"c":1.3,"h":1.3,"l":1.3,"n":9,"o":1.3,"t":"2026-10-19T14:55:00Z","v":348,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":17,"o":1.3,"t":"2026-10-19T15:00:00Z","v":823,"vw":1.3},{"c":1.295,"h":1.3,"l":1.295,"n":21,"o":1.3,"t":"2026-10-19T15:05:00Z","v":918,"vw":1.297143},{"c":1.3,"h":1.3,"l":1.29,"n":27,"o":1.3,"t":"2026-10-19T15:10:00Z","v":5121,"vw":1.295451},{"c":1.3,"h":1.3,"l":1.295,"n":23,"o":1.3,"t":"2026-10-19T15:15:00Z","v":1634,"vw":1.29791},{"c":1.295,"h":1.295,"l":1.295,"n":22,"o":1.295,"t":"2026-10-19T15:20:00Z","v":2222,"vw":1.295},{"c":1.2751,"h":1.295,"l":1.27,"n":156,"o":1.295,"t":"2026-10-19T15:25:00Z","v":29710,"vw":1.282798},{"c":1.275,"h":1.275,"l":1.275,"n":8,"o":1.275,"t":"2026-10-19T15:30:00Z","v":1813,"vw":1.275},{"c":1.271,"h":1.28,"l":1.27,"n":19,"o":1.27,"t":"2026-10-19T15:35:00Z","v":24361,"vw":1.270225},{"c":1.275,"h":1.275,"l":1.27,"n":25,"o":1.275,"t":"2026-10-19T15:40:00Z","v":1090,"vw":1.272924},{"c":1.275,"h":1.28,"l":1.27,"n":9,"o":1.28,"t":"2026-10-19T15:45:00Z","v":596,"vw":1.275102},{"c":1.275,"h":1.279,"l":1.2712,"n":31,"o":1.275,"t":"2026-10-19T15:50:00Z","v":2145,"vw":1.276884},{"c":1.275,"h":1.28,"l":1.2708,"n":60,"o":1.275,"t":"2026-10-19T15:55:00Z","v":3912,"vw":1.273496},{"c":1.2779,"h":1.2791,"l":1.275,"n":15,"o":1.275,"t":"2026-10-19T16:00:00Z","v":5446,"vw":1.277923},{"c":1.3,"h":1.3,"l":1.275,"n":221,"o":1.275,"t":"2026-10-19T16:05:00Z","v":37873,"vw":1.290879},{"c":1.3,"h":1.3,"l":1.2908,"n":55,"o":1.299,"t":"2026-10-19T16:10:00Z","v":6116,"vw":1.292749},{"c":1.3,"h":1.3,"l":1.295,"n":18,"o":1.295,"t":"2026-10-19T16:15:00Z","v":1508,"vw":1.298929},{"c":1.295,"h":1.3,"l":1.2909,"n":26,"o":1.3,"t":"2026-10-19T16:20:00Z","v":7451,"vw":1.293026},{"c":1.295,"h":1.3,"l":1.2902,"n":30,"o":1.3,"t":"2026-10-19T16:25:00Z","v":5792,"vw":1.292007},{"c":1.3,"h":1.3,"l":1.295,"n":20,"o":1.3,"t":"2026-10-19T16:30:00Z","v":11081,"vw":1.299954},{"c":1.3,"h":1.3,"l":1.295,"n":21,"o":1.3,"t":"2026-10-19T16:35:00Z","v":8139,"vw":1.295256},{"c":1.3,"h":1.3,"l":1.295,"n":30,"o":1.3,"t":"2026-10-19T16:40:00Z","v":11473,"vw":1.299258},{"c":1.3,"h":1.3,"l":1.295,"n":16,"o":1.3,"t":"2026-10-19T16:45:00Z","v":1152,"vw":1.298684},{"c":1.3,"h":1.3,"l":1.3,"n":21,"o":1.3,"t":"2026-10-19T16:50:00Z","v":505,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":35,"o":1.3,"t":"2026-10-19T16:55:00Z","v":1007,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":8,"o":1.3,"t":"2026-10-19T17:00:00Z","v":821,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":19,"o":1.3,"t":"2026-10-19T17:05:00Z","v":604,"vw":1.3},{"c":1.3,"h":1.3,"l":1.295,"n":34,"o":1.295,"t":"2026-10-19T17:10:00Z","v":2897,"vw":1.297099},{"c":1.295,"h":1.3,"l":1.295,"n":18,"o":1.3,"t":"2026-10-19T17:15:00Z","v":1300,"vw":1.295909},{"c":1.29,"h":1.3,"l":1.29,"n":17,"o":1.295,"t":"2026-10-19T17:20:00Z","v":2291,"vw":1.294936},{"c":1.3,"h":1.3,"l":1.295,"n":47,"o":1.295,"t":"2026-10-19T17:25:00Z","v":1417,"vw":1.298068},{"c":1.3,"h":1.3,"l":1.295,"n":14,"o":1.3,"t":"2026-10-19T17:30:00Z","v":2189,"vw":1.296637},{"c":1.29,"h":1.3,"l":1.29,"n":16,"o":1.3,"t":"2026-10-19T17:35:00Z","v":1425,"vw":1.29305},{"c":1.295,"h":1.3,"l":1.295,"n":35,"o":1.2973,"t":"2026-10-19T17:40:00Z","v":2217,"vw":1.29845},{"c":1.3,"h":1.3,"l":1.295,"n":23,"o":1.295,"t":"2026-10-19T17:45:00Z","v":2439,"vw":1.296304},{"c":1.3,"h":1.3,"l":1.295,"n":32,"o":1.295,"t":"2026-10-19T17:50:00Z","v":1758,"vw":1.297084},{"c":1.3,"h":1.305,"l":1.295,"n":342,"o":1.295,"t":"2026-10-19T17:55:00Z","v":71167,"vw":1.300574},{"c":1.3,"h":1.3,"l":1.295,"n":19,"o":1.3,"t":"2026-10-19T18:00:00Z","v":26580,"vw":1.295098},{"c":1.3,"h":1.3,"l":1.295,"n":17,"o":1.3,"t":"2026-10-19T18:05:00Z","v":996,"vw":1.299444},{"c":1.3,"h":1.3,"l":1.2913,"n":27,"o":1.3,"t":"2026-10-19T18:10:00Z","v":2550,"vw":1.296589},{"c":1.3,"h":1.3,"l":1.29,"n":14,"o":1.3,"t":"2026-10-19T18:15:00Z","v":767,"vw":1.2975},{"c":1.3,"h":1.3,"l":1.295,"n":24,"o":1.3,"t":"2026-10-19T18:20:00Z","v":4322,"vw":1.295713},{"c":1.3,"h":1.3,"l":1.3,"n":25,"o":1.3,"t":"2026-10-19T18:25:00Z","v":715,"vw":1.3},{"c":1.295,"h":1.3,"l":1.295,"n":7,"o":1.3,"t":"2026-10-19T18:30:00Z","v":445,"vw":1.29875},{"c":1.3,"h":1.3,"l":1.3,"n":34,"o":1.3,"t":"2026-10-19T18:35:00Z","v":1667,"vw":1.3},{"c":1.3,"h":1.31,"l":1.295,"n":491,"o":1.3,"t":"2026-10-19T18:40:00Z","v":113898,"vw":1.300925},{"c":1.3,"h":1.3,"l":1.3,"n":20,"o":1.3,"t":"2026-10-19T18:45:00Z","v":1220,"vw":1.3},{"c":1.295,"h":1.3,"l":1.295,"n":31,"o":1.3,"t":"2026-10-19T18:50:00Z","v":1227,"vw":1.298347},{"c":1.3,"h":1.3,"l":1.295,"n":35,"o":1.3,"t":"2026-10-19T18:55:00Z","v":1436,"vw":1.297475},{"c":1.3,"h":1.3,"l":1.295,"n":10,"o":1.3,"t":"2026-10-19T19:00:00Z","v":556,"vw":1.299},{"c":1.295,"h":1.3,"l":1.295,"n":55,"o":1.3,"t":"2026-10-19T19:05:00Z","v":9393,"vw":1.299254},{"c":1.3,"h":1.3,"l":1.295,"n":34,"o":1.295,"t":"2026-10-19T19:10:00Z","v":7376,"vw":1.295873},{"c":1.295,"h":1.3,"l":1.295,"n":23,"o":1.295,"t":"2026-10-19T19:15:00Z","v":1279,"vw":1.296765},{"c":1.3,"h":1.3,"l":1.295,"n":22,"o":1.3,"t":"2026-10-19T19:20:00Z","v":1071,"vw":1.298333},{"c":1.2929,"h":1.3,"l":1.2929,"n":38,"o":1.3,"t":"2026-10-19T19:25:00Z","v":2125,"vw":1.296919},{"c":1.295,"h":1.3,"l":1.295,"n":25,"o":1.3,"t":"2026-10-19T19:30:00Z","v":1944,"vw":1.29795},{"c":1.3,"h":1.3,"l":1.2916,"n":43,"o":1.3,"t":"2026-10-19T19:35:00Z","v":3970,"vw":1.297592},{"c":1.295,"h":1.3,"l":1.295,"n":42,"o":1.295,"t":"2026-10-19T19:40:00Z","v":5632,"vw":1.295888},{"c":1.295,"h":1.3,"l":1.295,"n":45,"o":1.295,"t":"2026-10-19T19:45:00Z","v":28695,"vw":1.299253},{"c":1.3,"h":1.31,"l":1.295,"n":406,"o":1.295,"t":"2026-10-19T19:50:00Z","v":79120,"vw":1.301037},{"c":1.295,"h":1.31,"l":1.29,"n":534,"o":1.2988,"t":"2026-10-19T19:55:00Z","v":170424,"vw":1.299575},{"c":1.29,"h":1.3,"l":1.29,"n":7,"o":1.3,"t":"2026-10-19T20:00:00Z","v":55527,"vw":1.299968},{"c":1.31,"h":1.31,"l":1.3,"n":4,"o":1.3,"t":"2026-10-19T20:05:00Z","v":800,"vw":1.304962},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-19T20:10:00Z","v":600,"vw":1.3},{"c":1.2893,"h":1.2893,"l":1.2893,"n":1,"o":1.2893,"t":"2026-10-19T20:45:00Z","v":743,"vw":1.2893},{"c":1.281,"h":1.281,"l":1.281,"n":1,"o":1.281,"t":"2026-10-19T22:45:00Z","v":100,"vw":1.281},{"c":1.31,"h":1.31,"l":1.31,"n":6,"o":1.31,"t":"2026-10-20T08:00:00Z","v":1027,"vw":1.31},{"c":1.2692,"h":1.2692,"l":1.2692,"n":1,"o":1.2692,"t":"2026-10-20T12:05:00Z","v":1250,"vw":1.2692},{"c":1.2632,"h":1.2632,"l":1.2632,"n":2,"o":1.2632,"t":"2026-10-20T12:10:00Z","v":270,"vw":1.2632},{"c":1.2711,"h":1.28,"l":1.2711,"n":4,"o":1.28,"t":"2026-10-20T12:35:00Z","v":1000,"vw":1.27644},{"c":1.295,"h":1.3,"l":1.29,"n":27,"o":1.29,"t":"2026-10-20T13:30:00Z","v":8045,"vw":1.293035},{"c":1.295,"h":1.3,"l":1.2905,"n":66,"o":1.3,"t":"2026-10-20T13:35:00Z","v":17332,"vw":1.29712},{"c":1.2999,"h":1.3,"l":1.29,"n":55,"o":1.3,"t":"2026-10-20T13:40:00Z","v":9898,"vw":1.293519},{"c":1.2905,"h":1.305,"l":1.2905,"n":121,"o":1.2912,"t":"2026-10-20T13:45:00Z","v":46556,"vw":1.29991},{"c":1.3,"h":1.3,"l":1.3,"n":14,"o":1.3,"t":"2026-10-20T13:50:00Z","v":3122,"vw":1.3},{"c":1.3,"h":1.31,"l":1.3,"n":556,"o":1.3,"t":"2026-10-20T13:55:00Z","v":156706,"vw":1.301355},{"c":1.3,"h":1.3,"l":1.3,"n":207,"o":1.3,"t":"2026-10-20T14:00:00Z","v":37564,"vw":1.3},{"c":1.325,"h":1.33,"l":1.295,"n":169,"o":1.295,"t":"2026-10-20T14:05:00Z","v":45094,"vw":1.319435},{"c":1.325,"h":1.33,"l":1.32,"n":19,"o":1.33,"t":"2026-10-20T14:10:00Z","v":1525,"vw":1.322423},{"c":1.325,"h":1.33,"l":1.325,"n":7,"o":1.325,"t":"2026-10-20T14:15:00Z","v":1641,"vw":1.326563},{"c":1.325,"h":1.325,"l":1.3213,"n":9,"o":1.325,"t":"2026-10-20T14:20:00Z","v":720,"vw":1.32412},{"c":1.325,"h":1.3291,"l":1.325,"n":10,"o":1.325,"t":"2026-10-20T14:25:00Z","v":1696,"vw":1.327583},{"c":1.345,"h":1.348,"l":1.325,"n":93,"o":1.325,"t":"2026-10-20T14:30:00Z","v":18225,"vw":1.33695},{"c":1.345,"h":1.3491,"l":1.345,"n":13,"o":1.3491,"t":"2026-10-20T14:35:00Z","v":1752,"vw":1.347412},{"c":1.345,"h":1.345,"l":1.345,"n":28,"o":1.345,"t":"2026-10-20T14:40:00Z","v":739,"vw":1.345},{"c":1.345,"h":1.345,"l":1.345,"n":23,"o":1.345,"t":"2026-10-20T14:45:00Z","v":917,"vw":1.345},{"c":1.345,"h":1.35,"l":1.345,"n":42,"o":1.35,"t":"2026-10-20T14:50:00Z","v":5977,"vw":1.349383},{"c":1.345,"h":1.345,"l":1.3401,"n":30,"o":1.345,"t":"2026-10-20T14:55:00Z","v":1626,"vw":1.344346},{"c":1.345,"h":1.35,"l":1.34,"n":14,"o":1.345,"t":"2026-10-20T15:00:00Z","v":1810,"vw":1.342737},{"c":1.345,"h":1.35,"l":1.34,"n":33,"o":1.34,"t":"2026-10-20T15:05:00Z","v":2187,"vw":1.342217},{"c":1.34,"h":1.345,"l":1.34,"n":62,"o":1.345,"t":"2026-10-20T15:10:00Z","v":11263,"vw":1.340716},{"c":1.335,"h":1.335,"l":1.335,"n":6,"o":1.335,"t":"2026-10-20T15:15:00Z","v":627,"vw":1.335},{"c":1.335,"h":1.34,"l":1.33,"n":55,"o":1.335,"t":"2026-10-20T15:20:00Z","v":9511,"vw":1.33737},{"c":1.325,"h":1.335,"l":1.325,"n":152,"o":1.335,"t":"2026-10-20T15:25:00Z","v":27927,"vw":1.32984},{"c":1.31,"h":1.335,"l":1.305,"n":782,"o":1.325,"t":"2026-10-20T15:30:00Z","v":204329,"vw":1.320748},{"c":1.315,"h":1.32,"l":1.315,"n":15,"o":1.315,"t":"2026-10-20T15:35:00Z","v":927,"vw":1.315667},{"c":1.32,"h":1.32,"l":1.315,"n":27,"o":1.315,"t":"2026-10-20T15:40:00Z","v":511,"vw":1.316667},{"c":1.315,"h":1.315,"l":1.315,"n":8,"o":1.315,"t":"2026-10-20T15:45:00Z","v":622,"vw":1.315},{"c":1.32,"h":1.32,"l":1.32,"n":2,"o":1.32,"t":"2026-10-20T15:50:00Z","v":121,"vw":1.32},{"c":1.325,"h":1.3285,"l":1.32,"n":77,"o":1.32,"t":"2026-10-20T15:55:00Z","v":11868,"vw":1.320807},{"c":1.325,"h":1.33,"l":1.325,"n":9,"o":1.325,"t":"2026-10-20T16:00:00Z","v":456,"vw":1.32625},{"c":1.325,"h":1.325,"l":1.325,"n":17,"o":1.325,"t":"2026-10-20T16:05:00Z","v":916,"vw":1.325},{"c":1.325,"h":1.325,"l":1.32,"n":34,"o":1.325,"t":"2026-10-20T16:10:00Z","v":1798,"vw":1.323745},{"c":1.315,"h":1.325,"l":1.315,"n":54,"o":1.325,"t":"2026-10-20T16:15:00Z","v":11338,"vw":1.320318},{"c":1.315,"h":1.319,"l":1.315,"n":26,"o":1.315,"t":"2026-10-20T16:20:00Z","v":6343,"vw":1.315548},{"c":1.315,"h":1.315,"l":1.315,"n":12,"o":1.315,"t":"2026-10-20T16:25:00Z","v":177,"vw":1.315},{"c":1.325,"h":1.33,"l":1.32,"n":65,"o":1.32,"t":"2026-10-20T16:30:00Z","v":13430,"vw":1.325136},{"c":1.325,"h":1.33,"l":1.325,"n":13,"o":1.33,"t":"2026-10-20T16:35:00Z","v":629,"vw":1.326},{"c":1.325,"h":1.33,"l":1.325,"n":26,"o":1.325,"t":"2026-10-20T16:40:00Z","v":1344,"vw":1.325455},{"c":1.325,"h":1.33,"l":1.32,"n":33,"o":1.325,"t":"2026-10-20T16:45:00Z","v":16157,"vw":1.320518},{"c":1.325,"h":1.33,"l":1.3216,"n":15,"o":1.325,"t":"2026-10-20T16:50:00Z","v":1679,"vw":1.324077},{"c":1.325,"h":1.325,"l":1.325,"n":7,"o":1.325,"t":"2026-10-20T16:55:00Z","v":177,"vw":1.325},{"c":1.325,"h":1.33,"l":1.3229,"n":18,"o":1.325,"t":"2026-10-20T17:00:00Z","v":2400,"vw":1.324941},{"c":1.325,"h":1.33,"l":1.325,"n":21,"o":1.325,"t":"2026-10-20T17:05:00Z","v":3616,"vw":1.325155},{"c":1.325,"h":1.33,"l":1.3201,"n":32,"o":1.325,"t":"2026-10-20T17:10:00Z","v":3163,"vw":1.323271},{"c":1.33,"h":1.33,"l":1.32,"n":18,"o":1.325,"t":"2026-10-20T17:15:00Z","v":1435,"vw":1.324496},{"c":1.325,"h":1.329,"l":1.32,"n":27,"o":1.329,"t":"2026-10-20T17:20:00Z","v":6111,"vw":1.325905},{"c":1.325,"h":1.33,"l":1.325,"n":23,"o":1.325,"t":"2026-10-20T17:25:00Z","v":1864,"vw":1.325313},{"c":1.325,"h":1.33,"l":1.325,"n":15,"o":1.325,"t":"2026-10-20T17:30:00Z","v":923,"vw":1.325833},{"c":1.33,"h":1.33,"l":1.325,"n":17,"o":1.325,"t":"2026-10-20T17:35:00Z","v":1591,"vw":1.325385},{"c":1.325,"h":1.325,"l":1.325,"n":15,"o":1.325,"t":"2026-10-20T17:40:00Z","v":1667,"vw":1.325},{"c":1.325,"h":1.33,"l":1.32,"n":33,"o":1.325,"t":"2026-10-20T17:45:00Z","v":11880,"vw":1.324335},{"c":1.335,"h":1.335,"l":1.325,"n":73,"o":1.325,"t":"2026-10-20T17:50:00Z","v":8279,"vw":1.329281},{"c":1.335,"h":1.34,"l":1.335,"n":23,"o":1.335,"t":"2026-10-20T17:55:00Z","v":1111,"vw":1.335625},{"c":1.335,"h":1.335,"l":1.335,"n":22,"o":1.335,"t":"2026-10-20T18:00:00Z","v":1263,"vw":1.335},{"c":1.335,"h":1.34,"l":1.3302,"n":14,"o":1.34,"t":"2026-10-20T18:05:00Z","v":878,"vw":1.335029},{"c":1.335,"h":1.34,"l":1.335,"n":22,"o":1.335,"t":"2026-10-20T18:10:00Z","v":1256,"vw":1.335625},{"c":1.335,"h":1.34,"l":1.335,"n":24,"o":1.335,"t":"2026-10-20T18:15:00Z","v":1324,"vw":1.335909},{"c":1.335,"h":1.34,"l":1.335,"n":26,"o":1.335,"t":"2026-10-20T18:20:00Z","v":3995,"vw":1.338235},{"c":1.335,"h":1.335,"l":1.335,"n":43,"o":1.335,"t":"2026-10-20T18:25:00Z","v":1366,"vw":1.335},{"c":1.325,"h":1.34,"l":1.32,"n":66,"o":1.34,"t":"2026-10-20T18:30:00Z","v":16876,"vw":1.328413},{"c":1.325,"h":1.325,"l":1.325,"n":32,"o":1.325,"t":"2026-10-20T18:35:00Z","v":2104,"vw":1.325},{"c":1.325,"h":1.33,"l":1.325,"n":54,"o":1.325,"t":"2026-10-20T18:40:00Z","v":5036,"vw":1.325245},{"c":1.325,"h":1.33,"l":1.325,"n":14,"o":1.325,"t":"2026-10-20T18:45:00Z","v":3578,"vw":1.325441},{"c":1.325,"h":1.33,"l":1.325,"n":16,"o":1.325,"t":"2026-10-20T18:50:00Z","v":1605,"vw":1.326429},{"c":1.33,"h":1.33,"l":1.32,"n":30,"o":1.32,"t":"2026-10-20T18:55:00Z","v":2492,"vw":1.327},{"c":1.325,"h":1.33,"l":1.325,"n":9,"o":1.33,"t":"2026-10-20T19:00:00Z","v":824,"vw":1.327857},{"c":1.335,"h":1.34,"l":1.31,"n":539,"o":1.33,"t":"2026-10-20T19:05:00Z","v":134472,"vw":1.317897},{"c":1.34,"h":1.34,"l":1.335,"n":17,"o":1.34,"t":"2026-10-20T19:10:00Z","v":1119,"vw":1.337},{"c":1.34,"h":1.34,"l":1.335,"n":23,"o":1.34,"t":"2026-10-20T19:15:00Z","v":3170,"vw":1.338357},{"c":1.335,"h":1.34,"l":1.335,"n":36,"o":1.34,"t":"2026-10-20T19:20:00Z","v":2508,"vw":1.336528},{"c":1.41,"h":1.41,"l":1.335,"n":623,"o":1.335,"t":"2026-10-20T19:25:00Z","v":140884,"vw":1.373531},{"c":1.445,"h":1.4567,"l":1.405,"n":380,"o":1.405,"t":"2026-10-20T19:30:00Z","v":79954,"vw":1.438875},{"c":1.445,"h":1.445,"l":1.44,"n":27,"o":1.445,"t":"2026-10-20T19:35:00Z","v":4994,"vw":1.442337},{"c":1.435,"h":1.45,"l":1.435,"n":120,"o":1.45,"t":"2026-10-20T19:40:00Z","v":16671,"vw":1.443107},{"c":1.435,"h":1.445,"l":1.435,"n":58,"o":1.44,"t":"2026-10-20T19:45:00Z","v":11645,"vw":1.439323},{"c":1.4185,"h":1.44,"l":1.415,"n":151,"o":1.435,"t":"2026-10-20T19:50:00Z","v":40136,"vw":1.42941},{"c":1.41,"h":1.43,"l":1.405,"n":617,"o":1.4175,"t":"2026-10-20T19:55:00Z","v":117219,"vw":1.419628},{"c":1.42,"h":1.43,"l":1.4,"n":35,"o":1.43,"t":"2026-10-20T20:00:00Z","v":54507,"vw":1.429563},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-20T20:30:00Z","v":200,"vw":1.4},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-20T21:55:00Z","v":220,"vw":1.41},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-20T22:15:00Z","v":110,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-20T23:15:00Z","v":300,"vw":1.4},{"c":1.39,"h":1.4,"l":1.39,"n":2,"o":1.4,"t":"2026-10-20T23:40:00Z","v":1600,"vw":1.398913},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-21T08:10:00Z","v":173,"vw":1.42},{"c":1.4016,"h":1.4016,"l":1.4016,"n":1,"o":1.4016,"t":"2026-10-21T08:25:00Z","v":130,"vw":1.4016},{"c":1.41,"h":1.41,"l":1.41,"n":2,"o":1.41,"t":"2026-10-21T10:10:00Z","v":115,"vw":1.41},{"c":1.4103,"h":1.4103,"l":1.4103,"n":1,"o":1.4103,"t":"2026-10-21T11:30:00Z","v":478,"vw":1.4103},{"c":1.411,"h":1.411,"l":1.411,"n":1,"o":1.411,"t":"2026-10-21T11:50:00Z","v":900,"vw":1.411},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-21T12:55:00Z","v":1520,"vw":1.41},{"c":1.44,"h":1.445,"l":1.42,"n":208,"o":1.42,"t":"2026-10-21T13:30:00Z","v":24762,"vw":1.435082},{"c":1.425,"h":1.4401,"l":1.425,"n":127,"o":1.44,"t":"2026-10-21T13:35:00Z","v":36731,"vw":1.435098},{"c":1.41,"h":1.425,"l":1.405,"n":114,"o":1.425,"t":"2026-10-21T13:40:00Z","v":19992,"vw":1.41272},{"c":1.415,"h":1.42,"l":1.41,"n":52,"o":1.41,"t":"2026-10-21T13:45:00Z","v":7733,"vw":1.4115},{"c":1.425,"h":1.425,"l":1.415,"n":64,"o":1.415,"t":"2026-10-21T13:50:00Z","v":10030,"vw":1.421057},{"c":1.43,"h":1.43,"l":1.42,"n":18,"o":1.425,"t":"2026-10-21T13:55:00Z","v":2311,"vw":1.423091},{"c":1.47,"h":1.48,"l":1.425,"n":313,"o":1.43,"t":"2026-10-21T14:00:00Z","v":116266,"vw":1.449831},{"c":1.465,"h":1.465,"l":1.4612,"n":28,"o":1.4612,"t":"2026-10-21T14:05:00Z","v":1561,"vw":1.46438},{"c":1.465,"h":1.465,"l":1.465,"n":27,"o":1.465,"t":"2026-10-21T14:10:00Z","v":2141,"vw":1.465},{"c":1.485,"h":1.49,"l":1.4601,"n":113,"o":1.4601,"t":"2026-10-21T14:15:00Z","v":19948,"vw":1.479507},{"c":1.465,"h":1.51,"l":1.465,"n":383,"o":1.49,"t":"2026-10-21T14:20:00Z","v":97041,"vw":1.490825},{"c":1.48,"h":1.48,"l":1.465,"n":42,"o":1.465,"t":"2026-10-21T14:25:00Z","v":11807,"vw":1.472126},{"c":1.49,"h":1.4998,"l":1.475,"n":72,"o":1.475,"t":"2026-10-21T14:30:00Z","v":14339,"vw":1.486596},{"c":1.51,"h":1.51,"l":1.5,"n":39,"o":1.5,"t":"2026-10-21T14:35:00Z","v":5342,"vw":1.502898},{"c":1.515,"h":1.515,"l":1.51,"n":52,"o":1.51,"t":"2026-10-21T14:40:00Z","v":17224,"vw":1.514731},{"c":1.5113,"h":1.52,"l":1.5113,"n":28,"o":1.515,"t":"2026-10-21T14:45:00Z","v":5561,"vw":1.514763},{"c":1.5166,"h":1.53,"l":1.5166,"n":112,"o":1.52,"t":"2026-10-21T14:50:00Z","v":38709,"vw":1.521423},{"c":1.51,"h":1.515,"l":1.5,"n":160,"o":1.5115,"t":"2026-10-21T14:55:00Z","v":94572,"vw":1.506977},{"c":1.505,"h":1.51,"l":1.5,"n":47,"o":1.505,"t":"2026-10-21T15:00:00Z","v":12972,"vw":1.503279},{"c":1.51,"h":1.51,"l":1.505,"n":30,"o":1.505,"t":"2026-10-21T15:05:00Z","v":2181,"vw":1.507664},{"c":1.5088,"h":1.515,"l":1.505,"n":113,"o":1.51,"t":"2026-10-21T15:10:00Z","v":18389,"vw":1.509768},{"c":1.505,"h":1.51,"l":1.505,"n":33,"o":1.51,"t":"2026-10-21T15:15:00Z","v":2670,"vw":1.507813},{"c":1.505,"h":1.51,"l":1.5,"n":51,"o":1.505,"t":"2026-10-21T15:20:00Z","v":15064,"vw":1.502715},{"c":1.505,"h":1.51,"l":1.5012,"n":27,"o":1.5012,"t":"2026-10-21T15:25:00Z","v":1918,"vw":1.506337},{"c":1.515,"h":1.52,"l":1.505,"n":85,"o":1.51,"t":"2026-10-21T15:30:00Z","v":10099,"vw":1.51167},{"c":1.515,"h":1.52,"l":1.51,"n":34,"o":1.515,"t":"2026-10-21T15:35:00Z","v":3739,"vw":1.517394},{"c":1.515,"h":1.5194,"l":1.51,"n":45,"o":1.515,"t":"2026-10-21T15:40:00Z","v":11708,"vw":1.515398},{"c":1.505,"h":1.52,"l":1.505,"n":249,"o":1.51,"t":"2026-10-21T15:45:00Z","v":60536,"vw":1.515631},{"c":1.505,"h":1.505,"l":1.5,"n":26,"o":1.505,"t":"2026-10-21T15:50:00Z","v":5476,"vw":1.501542},{"c":1.51,"h":1.51,"l":1.5,"n":43,"o":1.505,"t":"2026-10-21T15:55:00Z","v":19005,"vw":1.507665},{"c":1.5001,"h":1.51,"l":1.5,"n":10,"o":1.51,"t":"2026-10-21T16:00:00Z","v":1530,"vw":1.500925},{"c":1.51,"h":1.51,"l":1.5,"n":14,"o":1.505,"t":"2026-10-21T16:05:00Z","v":1976,"vw":1.50711},{"c":1.51,"h":1.51,"l":1.505,"n":17,"o":1.51,"t":"2026-10-21T16:10:00Z","v":933,"vw":1.508333},{"c":1.505,"h":1.51,"l":1.5,"n":40,"o":1.51,"t":"2026-10-21T16:15:00Z","v":3819,"vw":1.505866},{"c":1.51,"h":1.51,"l":1.5,"n":18,"o":1.51,"t":"2026-10-21T16:20:00Z","v":1412,"vw":1.506173},{"c":1.505,"h":1.51,"l":1.505,"n":20,"o":1.51,"t":"2026-10-21T16:25:00Z","v":1365,"vw":1.508525},{"c":1.51,"h":1.51,"l":1.505,"n":19,"o":1.505,"t":"2026-10-21T16:30:00Z","v":1587,"vw":1.506555},{"c":1.505,"h":1.51,"l":1.505,"n":28,"o":1.51,"t":"2026-10-21T16:35:00Z","v":7574,"vw":1.508613},{"c":1.485,"h":1.505,"l":1.48,"n":138,"o":1.5,"t":"2026-10-21T16:40:00Z","v":31033,"vw":1.493075},{"c":1.49,"h":1.49,"l":1.48,"n":12,"o":1.49,"t":"2026-10-21T16:45:00Z","v":837,"vw":1.48582},{"c":1.485,"h":1.485,"l":1.48,"n":8,"o":1.485,"t":"2026-10-21T16:50:00Z","v":769,"vw":1.482623},{"c":1.49,"h":1.49,"l":1.48,"n":17,"o":1.49,"t":"2026-10-21T16:55:00Z","v":1025,"vw":1.4872},{"c":1.49,"h":1.49,"l":1.485,"n":21,"o":1.485,"t":"2026-10-21T17:00:00Z","v":1297,"vw":1.486524},{"c":1.49,"h":1.49,"l":1.48,"n":9,"o":1.49,"t":"2026-10-21T17:05:00Z","v":584,"vw":1.488},{"c":1.485,"h":1.49,"l":1.4817,"n":13,"o":1.49,"t":"2026-10-21T17:10:00Z","v":779,"vw":1.486038},{"c":1.49,"h":1.49,"l":1.48,"n":23,"o":1.485,"t":"2026-10-21T17:15:00Z","v":1739,"vw":1.487519},{"c":1.485,"h":1.49,"l":1.485,"n":13,"o":1.485,"t":"2026-10-21T17:20:00Z","v":710,"vw":1.486},{"c":1.48,"h":1.49,"l":1.475,"n":73,"o":1.485,"t":"2026-10-21T17:25:00Z","v":37474,"vw":1.484344},{"c":1.45,"h":1.475,"l":1.45,"n":111,"o":1.475,"t":"2026-10-21T17:30:00Z","v":21590,"vw":1.465229},{"c":1.455,"h":1.455,"l":1.44,"n":115,"o":1.455,"t":"2026-10-21T17:35:00Z","v":37782,"vw":1.448259},{"c":1.445,"h":1.455,"l":1.445,"n":85,"o":1.455,"t":"2026-10-21T17:40:00Z","v":17683,"vw":1.44952},{"c":1.45,"h":1.45,"l":1.44,"n":27,"o":1.445,"t":"2026-10-21T17:45:00Z","v":1855,"vw":1.443997},{"c":1.485,"h":1.49,"l":1.45,"n":124,"o":1.45,"t":"2026-10-21T17:50:00Z","v":31446,"vw":1.469321},{"c":1.475,"h":1.4851,"l":1.475,"n":71,"o":1.4824,"t":"2026-10-21T17:55:00Z","v":20524,"vw":1.480675},{"c":1.49,"h":1.49,"l":1.475,"n":66,"o":1.475,"t":"2026-10-21T18:00:00Z","v":12333,"vw":1.480617},{"c":1.485,"h":1.5,"l":1.485,"n":223,"o":1.485,"t":"2026-10-21T18:05:00Z","v":54459,"vw":1.488646},{"c":1.49,"h":1.49,"l":1.49,"n":21,"o":1.49,"t":"2026-10-21T18:10:00Z","v":1152,"vw":1.49},{"c":1.485,"h":1.49,"l":1.485,"n":41,"o":1.49,"t":"2026-10-21T18:15:00Z","v":4289,"vw":1.485833},{"c":1.49,"h":1.49,"l":1.485,"n":30,"o":1.485,"t":"2026-10-21T18:20:00Z","v":2376,"vw":1.487039},{"c":1.49,"h":1.49,"l":1.4812,"n":33,"o":1.49,"t":"2026-10-21T18:25:00Z","v":4598,"vw":1.487109},{"c":1.485,"h":1.49,"l":1.485,"n":49,"o":1.485,"t":"2026-10-21T18:30:00Z","v":5479,"vw":1.485542},{"c":1.485,"h":1.49,"l":1.485,"n":54,"o":1.485,"t":"2026-10-21T18:35:00Z","v":9864,"vw":1.486034},{"c":1.485,"h":1.49,"l":1.4809,"n":62,"o":1.485,"t":"2026-10-21T18:40:00Z","v":12936,"vw":1.48286},{"c":1.475,"h":1.49,"l":1.47,"n":97,"o":1.49,"t":"2026-10-21T18:45:00Z","v":25868,"vw":1.478795},{"c":1.475,"h":1.48,"l":1.475,"n":8,"o":1.48,"t":"2026-10-21T18:50:00Z","v":3692,"vw":1.477155},{"c":1.47,"h":1.48,"l":1.47,"n":22,"o":1.475,"t":"2026-10-21T18:55:00Z","v":1796,"vw":1.475786},{"c":1.48,"h":1.48,"l":1.475,"n":27,"o":1.475,"t":"2026-10-21T19:00:00Z","v":2385,"vw":1.475519},{"c":1.475,"h":1.48,"l":1.47,"n":38,"o":1.47,"t":"2026-10-21T19:05:00Z","v":3026,"vw":1.475625},{"c":1.465,"h":1.48,"l":1.465,"n":103,"o":1.475,"t":"2026-10-21T19:10:00Z","v":22075,"vw":1.470548},{"c":1.47,"h":1.47,"l":1.465,"n":42,"o":1.465,"t":"2026-10-21T19:15:00Z","v":4542,"vw":1.467226},{"c":1.47,"h":1.47,"l":1.465,"n":20,"o":1.47,"t":"2026-10-21T19:20:00Z","v":6385,"vw":1.469368},{"c":1.47,"h":1.47,"l":1.465,"n":44,"o":1.465,"t":"2026-10-21T19:25:00Z","v":5941,"vw":1.466979},{"c":1.465,"h":1.47,"l":1.46,"n":44,"o":1.465,"t":"2026-10-21T19:30:00Z","v":7241,"vw":1.467572},{"c":1.48,"h":1.48,"l":1.4624,"n":231,"o":1.4693,"t":"2026-10-21T19:35:00Z","v":22144,"vw":1.47079},{"c":1.455,"h":1.475,"l":1.455,"n":339,"o":1.475,"t":"2026-10-21T19:40:00Z","v":101512,"vw":1.466491},{"c":1.465,"h":1.47,"l":1.45,"n":138,"o":1.45,"t":"2026-10-21T19:45:00Z","v":24323,"vw":1.459018},{"c":1.47,"h":1.47,"l":1.46,"n":119,"o":1.465,"t":"2026-10-21T19:50:00Z","v":20645,"vw":1.466251},{"c":1.475,"h":1.48,"l":1.46,"n":464,"o":1.465,"t":"2026-10-21T19:55:00Z","v":77755,"vw":1.469263},{"c":1.47,"h":1.47,"l":1.47,"n":5,"o":1.47,"t":"2026-10-21T20:00:00Z","v":59602,"vw":1.47},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-21T21:20:00Z","v":170,"vw":1.45},{"c":1.4736,"h":1.4736,"l":1.4736,"n":3,"o":1.4736,"t":"2026-10-22T11:10:00Z","v":500,"vw":1.4736},{"c":1.4735,"h":1.4735,"l":1.4735,"n":1,"o":1.4735,"t":"2026-10-22T11:15:00Z","v":500,"vw":1.4735},{"c":1.5,"h":1.5,"l":1.48,"n":2,"o":1.48,"t":"2026-10-22T12:00:00Z","v":400,"vw":1.495},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-22T13:00:00Z","v":860,"vw":1.45},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-22T13:15:00Z","v":628,"vw":1.45},{"c":1.43,"h":1.43,"l":1.43,"n":1,"o":1.43,"t":"2026-10-22T13:25:00Z","v":500,"vw":1.43},{"c":1.475,"h":1.475,"l":1.44,"n":90,"o":1.44,"t":"2026-10-22T13:30:00Z","v":28243,"vw":1.446832},{"c":1.485,"h":1.49,"l":1.475,"n":35,"o":1.475,"t":"2026-10-22T13:35:00Z","v":2694,"vw":1.480195},{"c":1.505,"h":1.51,"l":1.485,"n":114,"o":1.485,"t":"2026-10-22T13:40:00Z","v":29570,"vw":1.494911},{"c":1.495,"h":1.505,"l":1.49,"n":141,"o":1.505,"t":"2026-10-22T13:45:00Z","v":17690,"vw":1.497829},{"c":1.5,"h":1.5,"l":1.495,"n":19,"o":1.495,"t":"2026-10-22T13:50:00Z","v":1178,"vw":1.4955},{"c":1.5,"h":1.5,"l":1.495,"n":9,"o":1.495,"t":"2026-10-22T13:55:00Z","v":1006,"vw":1.498908},{"c":1.505,"h":1.505,"l":1.495,"n":35,"o":1.495,"t":"2026-10-22T14:00:00Z","v":5398,"vw":1.500532},{"c":1.505,"h":1.505,"l":1.505,"n":7,"o":1.505,"t":"2026-10-22T14:05:00Z","v":517,"vw":1.505},{"c":1.495,"h":1.5099,"l":1.495,"n":49,"o":1.5,"t":"2026-10-22T14:10:00Z","v":9152,"vw":1.500283},{"c":1.495,"h":1.5,"l":1.495,"n":18,"o":1.495,"t":"2026-10-22T14:15:00Z","v":8018,"vw":1.49891},{"c":1.495,"h":1.495,"l":1.495,"n":20,"o":1.495,"t":"2026-10-22T14:20:00Z","v":1466,"vw":1.495},{"c":1.475,"h":1.495,"l":1.475,"n":82,"o":1.495,"t":"2026-10-22T14:25:00Z","v":12672,"vw":1.488888},{"c":1.475,"h":1.48,"l":1.465,"n":84,"o":1.475,"t":"2026-10-22T14:30:00Z","v":17169,"vw":1.470396},{"c":1.475,"h":1.48,"l":1.475,"n":29,"o":1.475,"t":"2026-10-22T14:35:00Z","v":2465,"vw":1.478262},{"c":1.485,"h":1.485,"l":1.475,"n":21,"o":1.475,"t":"2026-10-22T14:40:00Z","v":1790,"vw":1.479871},{"c":1.49,"h":1.49,"l":1.49,"n":16,"o":1.49,"t":"2026-10-22T14:45:00Z","v":1040,"vw":1.49},{"c":1.49,"h":1.49,"l":1.4811,"n":27,"o":1.49,"t":"2026-10-22T14:50:00Z","v":2260,"vw":1.484679},{"c":1.49,"h":1.49,"l":1.485,"n":24,"o":1.49,"t":"2026-10-22T14:55:00Z","v":778,"vw":1.489},{"c":1.485,"h":1.49,"l":1.485,"n":22,"o":1.485,"t":"2026-10-22T15:00:00Z","v":816,"vw":1.486667},{"c":1.49,"h":1.49,"l":1.485,"n":31,"o":1.485,"t":"2026-10-22T15:05:00Z","v":487,"vw":1.488333},{"c":1.475,"h":1.485,"l":1.47,"n":114,"o":1.485,"t":"2026-10-22T15:10:00Z","v":12811,"vw":1.47958},{"c":1.485,"h":1.495,"l":1.4701,"n":239,"o":1.475,"t":"2026-10-22T15:15:00Z","v":58468,"vw":1.480021},{"c":1.485,"h":1.49,"l":1.485,"n":52,"o":1.485,"t":"2026-10-22T15:20:00Z","v":3338,"vw":1.485209},{"c":1.485,"h":1.485,"l":1.4811,"n":79,"o":1.485,"t":"2026-10-22T15:25:00Z","v":4191,"vw":1.483556},{"c":1.48,"h":1.485,"l":1.475,"n":107,"o":1.485,"t":"2026-10-22T15:30:00Z","v":11968,"vw":1.478537},{"c":1.485,"h":1.485,"l":1.475,"n":36,"o":1.475,"t":"2026-10-22T15:35:00Z","v":2037,"vw":1.478952},{"c":1.475,"h":1.48,"l":1.4708,"n":71,"o":1.48,"t":"2026-10-22T15:40:00Z","v":10778,"vw":1.476506},{"c":1.475,"h":1.475,"l":1.47,"n":14,"o":1.475,"t":"2026-10-22T15:45:00Z","v":894,"vw":1.474089},{"c":1.48,"h":1.48,"l":1.475,"n":34,"o":1.475,"t":"2026-10-22T15:50:00Z","v":2804,"vw":1.475796},{"c":1.48,"h":1.48,"l":1.48,"n":15,"o":1.48,"t":"2026-10-22T15:55:00Z","v":603,"vw":1.48},{"c":1.475,"h":1.48,"l":1.47,"n":19,"o":1.47,"t":"2026-10-22T16:00:00Z","v":3253,"vw":1.471746},{"c":1.48,"h":1.48,"l":1.475,"n":15,"o":1.48,"t":"2026-10-22T16:05:00Z","v":1190,"vw":1.4775},{"c":1.475,"h":1.48,"l":1.4706,"n":63,"o":1.475,"t":"2026-10-22T16:10:00Z","v":2538,"vw":1.473482},{"c":1.475,"h":1.48,"l":1.475,"n":10,"o":1.48,"t":"2026-10-22T16:15:00Z","v":852,"vw":1.476302},{"c":1.48,"h":1.48,"l":1.475,"n":20,"o":1.475,"t":"2026-10-22T16:20:00Z","v":506,"vw":1.4775},{"c":1.47,"h":1.475,"l":1.47,"n":78,"o":1.475,"t":"2026-10-22T16:25:00Z","v":9018,"vw":1.471436},{"c":1.465,"h":1.475,"l":1.4612,"n":59,"o":1.475,"t":"2026-10-22T16:30:00Z","v":5580,"vw":1.468623},{"c":1.475,"h":1.48,"l":1.465,"n":112,"o":1.465,"t":"2026-10-22T16:35:00Z","v":16513,"vw":1.467827},{"c":1.475,"h":1.475,"l":1.47,"n":27,"o":1.475,"t":"2026-10-22T16:40:00Z","v":2048,"vw":1.471836},{"c":1.465,"h":1.475,"l":1.46,"n":123,"o":1.47,"t":"2026-10-22T16:45:00Z","v":12964,"vw":1.466043},{"c":1.475,"h":1.475,"l":1.465,"n":116,"o":1.465,"t":"2026-10-22T16:50:00Z","v":20854,"vw":1.467372},{"c":1.475,"h":1.48,"l":1.47,"n":38,"o":1.471,"t":"2026-10-22T16:55:00Z","v":14152,"vw":1.470927},{"c":1.475,"h":1.475,"l":1.47,"n":35,"o":1.47,"t":"2026-10-22T17:00:00Z","v":5162,"vw":1.473691},{"c":1.475,"h":1.475,"l":1.47,"n":22,"o":1.4707,"t":"2026-10-22T17:05:00Z","v":1403,"vw":1.471688},{"c":1.46,"h":1.475,"l":1.46,"n":93,"o":1.47,"t":"2026-10-22T17:10:00Z","v":20435,"vw":1.472274},{"c":1.455,"h":1.46,"l":1.455,"n":189,"o":1.46,"t":"2026-10-22T17:15:00Z","v":25594,"vw":1.458991},{"c":1.46,"h":1.46,"l":1.455,"n":46,"o":1.455,"t":"2026-10-22T17:20:00Z","v":2629,"vw":1.455476},{"c":1.455,"h":1.47,"l":1.45,"n":194,"o":1.455,"t":"2026-10-22T17:25:00Z","v":21090,"vw":1.460796},{"c":1.465,"h":1.465,"l":1.455,"n":101,"o":1.455,"t":"2026-10-22T17:30:00Z","v":9923,"vw":1.458339},{"c":1.47,"h":1.47,"l":1.465,"n":236,"o":1.465,"t":"2026-10-22T17:35:00Z","v":37984,"vw":1.469053},{"c":1.465,"h":1.465,"l":1.465,"n":44,"o":1.465,"t":"2026-10-22T17:40:00Z","v":1783,"vw":1.465},{"c":1.465,"h":1.47,"l":1.465,"n":20,"o":1.465,"t":"2026-10-22T17:45:00Z","v":1328,"vw":1.46708},{"c":1.465,"h":1.47,"l":1.465,"n":44,"o":1.465,"t":"2026-10-22T17:50:00Z","v":4882,"vw":1.465136},{"c":1.47,"h":1.47,"l":1.465,"n":58,"o":1.47,"t":"2026-10-22T17:55:00Z","v":4823,"vw":1.467627},{"c":1.455,"h":1.47,"l":1.455,"n":229,"o":1.47,"t":"2026-10-22T18:00:00Z","v":15155,"vw":1.461094},{"c":1.465,"h":1.47,"l":1.455,"n":104,"o":1.46,"t":"2026-10-22T18:05:00Z","v":7896,"vw":1.461758},{"c":1.46,"h":1.465,"l":1.46,"n":110,"o":1.465,"t":"2026-10-22T18:10:00Z","v":10016,"vw":1.460933},{"c":1.465,"h":1.465,"l":1.46,"n":38,"o":1.465,"t":"2026-10-22T18:15:00Z","v":4654,"vw":1.464269},{"c":1.47,"h":1.47,"l":1.46,"n":53,"o":1.465,"t":"2026-10-22T18:20:00Z","v":6748,"vw":1.465977},{"c":1.47,"h":1.47,"l":1.465,"n":57,"o":1.465,"t":"2026-10-22T18:25:00Z","v":5823,"vw":1.467422},{"c":1.47,"h":1.47,"l":1.465,"n":35,"o":1.47,"t":"2026-10-22T18:30:00Z","v":4442,"vw":1.46987},{"c":1.465,"h":1.47,"l":1.465,"n":49,"o":1.47,"t":"2026-10-22T18:35:00Z","v":4006,"vw":1.469356},{"c":1.465,"h":1.47,"l":1.465,"n":56,"o":1.47,"t":"2026-10-22T18:40:00Z","v":5893,"vw":1.469412},{"c":1.475,"h":1.475,"l":1.46,"n":96,"o":1.465,"t":"2026-10-22T18:45:00Z","v":16770,"vw":1.468507},{"c":1.475,"h":1.48,"l":1.47,"n":152,"o":1.475,"t":"2026-10-22T18:50:00Z","v":26069,"vw":1.472856},{"c":1.475,"h":1.475,"l":1.47,"n":92,"o":1.475,"t":"2026-10-22T18:55:00Z","v":10332,"vw":1.47221},{"c":1.475,"h":1.475,"l":1.47,"n":32,"o":1.47,"t":"2026-10-22T19:00:00Z","v":2467,"vw":1.474286},{"c":1.475,"h":1.48,"l":1.47,"n":58,"o":1.475,"t":"2026-10-22T19:05:00Z","v":15848,"vw":1.476354},{"c":1.47,"h":1.475,"l":1.47,"n":60,"o":1.475,"t":"2026-10-22T19:10:00Z","v":12463,"vw":1.472054},{"c":1.475,"h":1.475,"l":1.47,"n":41,"o":1.475,"t":"2026-10-22T19:15:00Z","v":6095,"vw":1.474912},{"c":1.475,"h":1.48,"l":1.47,"n":61,"o":1.475,"t":"2026-10-22T19:20:00Z","v":5908,"vw":1.474127},{"c":1.475,"h":1.48,"l":1.47,"n":115,"o":1.475,"t":"2026-10-22T19:25:00Z","v":14676,"vw":1.474611},{"c":1.47,"h":1.48,"l":1.47,"n":178,"o":1.475,"t":"2026-10-22T19:30:00Z","v":23112,"vw":1.474005},{"c":1.465,"h":1.475,"l":1.46,"n":197,"o":1.47,"t":"2026-10-22T19:35:00Z","v":30120,"vw":1.466231},{"c":1.465,"h":1.48,"l":1.465,"n":305,"o":1.465,"t":"2026-10-22T19:40:00Z","v":64027,"vw":1.470967},{"c":1.445,"h":1.47,"l":1.445,"n":258,"o":1.47,"t":"2026-10-22T19:45:00Z","v":39532,"vw":1.458251},{"c":1.455,"h":1.46,"l":1.445,"n":247,"o":1.445,"t":"2026-10-22T19:50:00Z","v":32976,"vw":1.451992},{"c":1.44,"h":1.455,"l":1.43,"n":586,"o":1.455,"t":"2026-10-22T19:55:00Z","v":113445,"vw":1.443465},{"c":1.43,"h":1.43,"l":1.43,"n":2,"o":1.43,"t":"2026-10-22T20:00:00Z","v":51454,"vw":1.43},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-22T22:30:00Z","v":300,"vw":1.44}],"history":[{"c":3.76,"h":3.9,"l":3.72,"n":2676,"o":3.77,"t":"2024-10-21T04:00:00Z","v":284084,"vw":3.789664},{"c":3.84,"h":3.875,"l":3.64,"n":2980,"o":3.74,"t":"2024-10-22T04:00:00Z","v":240205,"vw":3.796384},{"c":3.82,"h":3.865,"l":3.741,"n":3803,"o":3.81,"t":"2024-10-23T04:00:00Z","v":307019,"vw":3.78533},{"c":3.8,"h":3.87,"l":3.765,"n":2805,"o":3.87,"t":"2024-10-24T04:00:00Z","v":278996,"vw":3.801948},{"c":3.57,"h":3.83,"l":3.56,"n":3177,"o":3.83,"t":"2024-10-25T04:00:00Z","v":336337,"vw":3.71232},{"c":3.61,"h":3.74,"l":3.59,"n":3641,"o":3.6,"t":"2024-10-28T04:00:00Z","v":324789,"vw":3.663775},{"c":3.57,"h":3.645,"l":3.495,"n":2986,"o":3.645,"t":"2024-10-29T04:00:00Z","v":187568,"vw":3.555603},{"c":3.54,"h":3.63,"l":3.52,"n":2926,"o":3.54,"t":"2024-10-30T04:00:00Z","v":279465,"vw":3.559765},{"c":3.58,"h":3.665,"l":3.52,"n":2196,"o":3.52,"t":"2024-10-31T04:00:00Z","v":185308,"vw":3.593033},{"c":3.77,"h":3.78,"l":3.61,"n":3370,"o":3.65,"t":"2024-11-01T04:00:00Z","v":367093,"vw":3.718729},{"c":3.76,"h":3.82,"l":3.655,"n":3840,"o":3.73,"t":"2024-11-04T05:00:00Z","v":319624,"vw":3.757417},{"c":3.86,"h":3.87,"l":3.7,"n":3261,"o":3.73,"t":"2024-11-05T05:00:00Z","v":314140,"vw":3.809226},{"c":3.88,"h":4.15,"l":3.795,"n":8007,"o":4,"t":"2024-11-06T05:00:00Z","v":876927,"vw":3.878096},{"c":3.46,"h":4.01,"l":3.34,"n":9868,"o":4.01,"t":"2024-11-07T05:00:00Z","v":2362825,"vw":3.525236},{"c":3.385,"h":3.635,"l":3.37,"n":4124,"o":3.45,"t":"2024-11-08T05:00:00Z","v":481987,"vw":3.445094},{"c":3.58,"h":3.6,"l":3.23,"n":7938,"o":3.39,"t":"2024-11-11T05:00:00Z","v":654050,"vw":3.422404},{"c":3.54,"h":3.64,"l":3.43,"n":7715,"o":3.51,"t":"2024-11-12T05:00:00Z","v":796659,"vw":3.55536},{"c":3.55,"h":3.6,"l":3.4,"n":9250,"o":3.56,"t":"2024-11-13T05:00:00Z","v":662918,"vw":3.538035},{"c":3.44,"h":3.605,"l":3.405,"n":10377,"o":3.55,"t":"2024-11-14T05:00:00Z","v":969010,"vw":3.469193},{"c":3.42,"h":3.53,"l":3.36,"n":11884,"o":3.47,"t":"2024-11-15T05:00:00Z","v":890406,"vw":3.447313},{"c":3.23,"h":3.45,"l":3.215,"n":10117,"o":3.44,"t":"2024-11-18T05:00:00Z","v":675345,"vw":3.277497},{"c":3.33,"h":3.355,"l":3.165,"n":8336,"o":3.24,"t":"2024-11-19T05:00:00Z","v":579078,"vw":3.293078},{"c":3.49,"h":3.5,"l":3.295,"n":6394,"o":3.33,"t":"2024-11-20T05:00:00Z","v":447641,"vw":3.410791},{"c":3.45,"h":3.51,"l":3.36,"n":8910,"o":3.48,"t":"2024-11-21T05:00:00Z","v":651511,"vw":3.449305},{"c":3.55,"h":3.63,"l":3.385,"n":5466,"o":3.45,"t":"2024-11-22T05:00:00Z","v":516969,"vw":3.524822},{"c":3.61,"h":3.75,"l":3.52,"n":9432,"o":3.58,"t":"2024-11-25T05:00:00Z","v":2919618,"vw":3.619197},{"c":3.38,"h":3.61,"l":3.33,"n":10621,"o":3.6,"t":"2024-11-26T05:00:00Z","v":966975,"vw":3.406107},{"c":3.52,"h":3.58,"l":3.38,"n":5551,"o":3.38,"t":"2024-11-27T05:00:00Z","v":776537,"vw":3.523683},{"c":3.55,"h":3.615,"l":3.46,"n":3501,"o":3.55,"t":"2024-11-29T05:00:00Z","v":355243,"vw":3.536132},{"c":3.63,"h":3.695,"l":3.53,"n":7205,"o":3.57,"t":"2024-12-02T05:00:00Z","v":657000,"vw":3.609839},{"c":3.58,"h":3.63,"l":3.495,"n":6156,"o":3.63,"t":"2024-12-03T05:00:00Z","v":628607,"vw":3.564039},{"c":3.67,"h":3.7,"l":3.525,"n":4223,"o":3.58,"t":"2024-12-04T05:00:00Z","v":443240,"vw":3.64977},{"c":3.58,"h":3.68,"l":3.58,"n":5043,"o":3.65,"t":"2024-12-05T05:00:00Z","v":494651,"vw":3.617739},{"c":3.6,"h":3.705,"l":3.58,"n":3275,"o":3.61,"t":"2024-12-06T05:00:00Z","v":294691,"vw":3.627009},{"c":4.17,"h":4.35,"l":3.65,"n":8036,"o":3.66,"t":"2024-12-09T05:00:00Z","v":990359,"vw":4.108056},{"c":4.19,"h":4.25,"l":4.1,"n":9635,"o":4.17,"t":"2024-12-10T05:00:00Z","v":971790,"vw":4.168961},{"c":4.43,"h":4.45,"l":4.14,"n":6066,"o":4.14,"t":"2024-12-11T05:00:00Z","v":500547,"vw":4.327694},{"c":4.34,"h":4.47,"l":4.22,"n":4778,"o":4.42,"t":"2024-12-12T05:00:00Z","v":353306,"vw":4.331762},{"c":4.28,"h":4.36,"l":4.09,"n":5440,"o":4.31,"t":"2024-12-13T05:00:00Z","v":408413,"vw":4.242451},{"c":4.39,"h":4.415,"l":4.23,"n":4493,"o":4.25,"t":"2024-12-16T05:00:00Z","v":415005,"vw":4.377626},{"c":4.27,"h":4.47,"l":4.245,"n":4631,"o":4.37,"t":"2024-12-17T05:00:00Z","v":483170,"vw":4.3086},{"c":4.19,"h":4.55,"l":4.105,"n":5327,"o":4.3,"t":"2024-12-18T05:00:00Z","v":457724,"vw":4.300975},{"c":4.14,"h":4.26,"l":3.98,"n":5188,"o":4.19,"t":"2024-12-19T05:00:00Z","v":537631,"vw":4.080204},{"c":4.24,"h":4.405,"l":4.02,"n":5033,"o":4.02,"t":"2024-12-20T05:00:00Z","v":923443,"vw":4.222262},{"c":4.06,"h":4.205,"l":3.975,"n":4979,"o":4.17,"t":"2024-12-23T05:00:00Z","v":316063,"vw":4.05268},{"c":4.11,"h":4.12,"l":3.97,"n":2300,"o":4.05,"t":"2024-12-24T05:00:00Z","v":199830,"vw":4.083013},{"c":4.07,"h":4.11,"l":3.995,"n":2841,"o":4,"t":"2024-12-26T05:00:00Z","v":258256,"vw":4.061923},{"c":4.13,"h":4.19,"l":3.965,"n":3909,"o":4.04,"t":"2024-12-27T05:00:00Z","v":365564,"vw":4.081359},{"c":4.11,"h":4.18,"l":4.05,"n":3824,"o":4.18,"t":"2024-12-30T05:00:00Z","v":309026,"vw":4.101037},{"c":4.16,"h":4.375,"l":4.065,"n":3671,"o":4.16,"t":"2024-12-31T05:00:00Z","v":345521,"vw":4.154303},{"c":4.15,"h":4.25,"l":4.015,"n":4370,"o":4.02,"t":"2025-01-02T05:00:00Z","v":438072,"vw":4.143976},{"c":4.39,"h":4.475,"l":4.18,"n":3695,"o":4.19,"t":"2025-01-03T05:00:00Z","v":291165,"vw":4.345614},{"c":4.3,"h":4.48,"l":4.25,"n":4146,"o":4.4,"t":"2025-01-06T05:00:00Z","v":389554,"vw":4.3403},{"c":4.38,"h":4.41,"l":4.135,"n":6818,"o":4.28,"t":"2025-01-07T05:00:00Z","v":761085,"vw":4.307093},{"c":4.57,"h":4.63,"l":4.24,"n":6514,"o":4.33,"t":"2025-01-08T05:00:00Z","v":791926,"vw":4.421601},{"c":4.4,"h":4.46,"l":4.22,"n":6357,"o":4.45,"t":"2025-01-10T05:00:00Z","v":521342,"vw":4.357606},{"c":4.91,"h":4.96,"l":4.33,"n":11615,"o":4.33,"t":"2025-01-13T05:00:00Z","v":1215372,"vw":4.67795},{"c":4.64,"h":5.09,"l":4.56,"n":12867,"o":4.85,"t":"2025-01-14T05:00:00Z","v":1018515,"vw":4.729808},{"c":4.82,"h":4.92,"l":4.68,"n":7440,"o":4.81,"t":"2025-01-15T05:00:00Z","v":702197,"vw":4.794146},{"c":4.75,"h":4.955,"l":4.64,"n":7455,"o":4.84,"t":"2025-01-16T05:00:00Z","v":629833,"vw":4.772281},{"c":4.94,"h":5.02,"l":4.74,"n":6184,"o":4.81,"t":"2025-01-17T05:00:00Z","v":648042,"vw":4.913493},{"c":5.1,"h":5.2,"l":4.95,"n":6360,"o":5.05,"t":"2025-01-21T05:00:00Z","v":895932,"vw":5.064318},{"c":5.06,"h":5.14,"l":4.98,"n":5684,"o":5.07,"t":"2025-01-22T05:00:00Z","v":440293,"vw":5.044945},{"c":4.76,"h":5.115,"l":4.67,"n":8362,"o":5.02,"t":"2025-01-23T05:00:00Z","v":972330,"vw":4.884848},{"c":4.66,"h":4.85,"l":4.6,"n":6379,"o":4.72,"t":"2025-01-24T05:00:00Z","v":682308,"vw":4.700844},{"c":4.52,"h":4.729,"l":4.49,"n":6481,"o":4.52,"t":"2025-01-27T05:00:00Z","v":643353,"vw":4.547218},{"c":4.68,"h":4.74,"l":4.47,"n":6267,"o":4.52,"t":"2025-01-28T05:00:00Z","v":907867,"vw":4.610856},{"c":4.64,"h":4.9,"l":4.525,"n":5789,"o":4.75,"t":"2025-01-29T05:00:00Z","v":502477,"vw":4.648011},{"c":4.59,"h":4.9,"l":4.58,"n":7523,"o":4.74,"t":"2025-01-30T05:00:00Z","v":627778,"vw":4.70756},{"c":4.51,"h":4.74,"l":4.495,"n":5842,"o":4.59,"t":"2025-01-31T05:00:00Z","v":419515,"vw":4.55522},{"c":4.35,"h":4.47,"l":4.26,"n":4489,"o":4.38,"t":"2025-02-03T05:00:00Z","v":416141,"vw":4.365997},{"c":4.5,"h":4.51,"l":4.26,"n":4873,"o":4.32,"t":"2025-02-04T05:00:00Z","v":337979,"vw":4.410204},{"c":4.62,"h":4.63,"l":4.48,"n":4177,"o":4.55,"t":"2025-02-05T05:00:00Z","v":349509,"vw":4.579291},{"c":4.48,"h":4.67,"l":4.445,"n":4685,"o":4.67,"t":"2025-02-06T05:00:00Z","v":330839,"vw":4.507435},{"c":4.39,"h":4.49,"l":4.3609,"n":6086,"o":4.46,"t":"2025-02-07T05:00:00Z","v":422135,"vw":4.419125},{"c":4.36,"h":4.42,"l":4.22,"n":4614,"o":4.42,"t":"2025-02-10T05:00:00Z","v":405669,"vw":4.324161},{"c":4.14,"h":4.3424,"l":4.1102,"n":5008,"o":4.28,"t":"2025-02-11T05:00:00Z","v":345011,"vw":4.184471},{"c":4.2,"h":4.225,"l":4.06,"n":5545,"o":4.11,"t":"2025-02-12T05:00:00Z","v":332424,"vw":4.178072},{"c":4.07,"h":4.29,"l":4.065,"n":4480,"o":4.27,"t":"2025-02-13T05:00:00Z","v":277556,"vw":4.125747},{"c":4.17,"h":4.32,"l":4.1,"n":6490,"o":4.1,"t":"2025-02-14T05:00:00Z","v":538476,"vw":4.200507},{"c":4.02,"h":4.21,"l":3.955,"n":4916,"o":4.19,"t":"2025-02-18T05:00:00Z","v":553902,"vw":4.060932},{"c":3.97,"h":4.06,"l":3.94,"n":3185,"o":3.99,"t":"2025-02-19T05:00:00Z","v":282454,"vw":3.98313},{"c":3.96,"h":4.04,"l":3.915,"n":3395,"o":3.96,"t":"2025-02-20T05:00:00Z","v":237128,"vw":3.974992},{"c":3.85,"h":4.08,"l":3.81,"n":4218,"o":4.02,"t":"2025-02-21T05:00:00Z","v":348701,"vw":3.893969},{"c":3.77,"h":3.955,"l":3.77,"n":3963,"o":3.91,"t":"2025-02-24T05:00:00Z","v":275513,"vw":3.819275},{"c":3.62,"h":3.97,"l":3.6,"n":5520,"o":3.78,"t":"2025-02-25T05:00:00Z","v":603796,"vw":3.693035},{"c":3.54,"h":3.69,"l":3.41,"n":6732,"o":3.63,"t":"2025-02-26T05:00:00Z","v":1149678,"vw":3.545474},{"c":3.43,"h":3.53,"l":3.375,"n":5696,"o":3.53,"t":"2025-02-27T05:00:00Z","v":626701,"vw":3.440684},{"c":3.34,"h":3.498,"l":3.31,"n":4648,"o":3.41,"t":"2025-02-28T05:00:00Z","v":683821,"vw":3.358592},{"c":3.41,"h":3.465,"l":3.31,"n":5723,"o":3.36,"t":"2025-03-03T05:00:00Z","v":848145,"vw":3.399316},{"c":3.43,"h":3.515,"l":3.305,"n":6258,"o":3.41,"t":"2025-03-04T05:00:00Z","v":762798,"vw":3.4173},{"c":3.54,"h":3.57,"l":3.435,"n":6410,"o":3.44,"t":"2025-03-05T05:00:00Z","v":884882,"vw":3.528222},{"c":3.51,"h":3.58,"l":3.4,"n":7037,"o":3.48,"t":"2025-03-06T05:00:00Z","v":682732,"vw":3.48568},{"c":3.51,"h":3.58,"l":3.33,"n":5460,"o":3.51,"t":"2025-03-07T05:00:00Z","v":774005,"vw":3.466533},{"c":3.42,"h":3.495,"l":3.28,"n":6740,"o":3.45,"t":"2025-03-10T04:00:00Z","v":702234,"vw":3.403604},{"c":3.47,"h":3.47,"l":3.315,"n":5551,"o":3.42,"t":"2025-03-11T04:00:00Z","v":595715,"vw":3.401573},{"c":3.18,"h":3.25,"l":2.76,"n":12465,"o":3.11,"t":"2025-03-12T04:00:00Z","v":2142704,"vw":3.057386},{"c":3.06,"h":3.195,"l":2.98,"n":5089,"o":3.17,"t":"2025-03-13T04:00:00Z","v":629020,"vw":3.077036},{"c":3.29,"h":3.315,"l":3.02,"n":7719,"o":3.1,"t":"2025-03-14T04:00:00Z","v":1138161,"vw":3.227999},{"c":3.26,"h":3.33,"l":3.14,"n":7096,"o":3.33,"t":"2025-03-17T04:00:00Z","v":826492,"vw":3.21898},{"c":3.19,"h":3.22,"l":3.14,"n":4994,"o":3.22,"t":"2025-03-18T04:00:00Z","v":585000,"vw":3.180318},{"c":3.27,"h":3.3,"l":3.135,"n":6032,"o":3.2,"t":"2025-03-19T04:00:00Z","v":604430,"vw":3.229451},{"c":3.07,"h":3.24,"l":3.06,"n":6594,"o":3.21,"t":"2025-03-20T04:00:00Z","v":627618,"vw":3.151872},{"c":3.09,"h":3.1093,"l":2.97,"n":6572,"o":3,"t":"2025-03-21T04:00:00Z","v":1083993,"vw":3.050576},{"c":3.15,"h":3.17,"l":3.07,"n":3746,"o":3.14,"t":"2025-03-24T04:00:00Z","v":415467,"vw":3.115994},{"c":3.1,"h":3.12,"l":2.99,"n":5122,"o":3.07,"t":"2025-03-25T04:00:00Z","v":438367,"vw":3.070798},{"c":2.78,"h":3.1,"l":2.77,"n":4068,"o":3.1,"t":"2025-03-26T04:00:00Z","v":475238,"vw":2.856245},{"c":2.82,"h":2.9,"l":2.715,"n":5018,"o":2.81,"t":"2025-03-27T04:00:00Z","v":522473,"vw":2.832269},{"c":2.73,"h":2.82,"l":2.7007,"n":3198,"o":2.79,"t":"2025-03-28T04:00:00Z","v":279119,"vw":2.739532},{"c":2.73,"h":2.77,"l":2.62,"n":4660,"o":2.66,"t":"2025-03-31T04:00:00Z","v":524647,"vw":2.707363},{"c":2.71,"h":2.755,"l":2.64,"n":4203,"o":2.7,"t":"2025-04-01T04:00:00Z","v":485752,"vw":2.706348},{"c":2.76,"h":2.785,"l":2.63,"n":3520,"o":2.67,"t":"2025-04-02T04:00:00Z","v":316925,"vw":2.730443},{"c":2.6,"h":2.79,"l":2.535,"n":6019,"o":2.68,"t":"2025-04-03T04:00:00Z","v":750901,"vw":2.602905},{"c":2.45,"h":2.535,"l":2.41,"n":5708,"o":2.48,"t":"2025-04-04T04:00:00Z","v":587905,"vw":2.463076},{"c":2.47,"h":2.58,"l":2.29,"n":7394,"o":2.36,"t":"2025-04-07T04:00:00Z","v":759414,"vw":2.441732},{"c":2.33,"h":2.55,"l":2.25,"n":6248,"o":2.55,"t":"2025-04-08T04:00:00Z","v":681584,"vw":2.358713},{"c":2.53,"h":2.595,"l":2.25,"n":6732,"o":2.29,"t":"2025-04-09T04:00:00Z","v":791450,"vw":2.444507},{"c":2.34,"h":2.53,"l":2.21,"n":8625,"o":2.53,"t":"2025-04-10T04:00:00Z","v":1158168,"vw":2.310967},{"c":2.58,"h":2.58,"l":2.3,"n":4387,"o":2.33,"t":"2025-04-11T04:00:00Z","v":445473,"vw":2.509317},{"c":2.6,"h":2.72,"l":2.51,"n":6021,"o":2.62,"t":"2025-04-14T04:00:00Z","v":693253,"vw":2.575282},{"c":2.65,"h":2.74,"l":2.29,"n":9488,"o":2.41,"t":"2025-04-15T04:00:00Z","v":1378636,"vw":2.56173},{"c":2.55,"h":2.67,"l":2.5,"n":6609,"o":2.63,"t":"2025-04-16T04:00:00Z","v":694208,"vw":2.557859},{"c":2.61,"h":2.63,"l":2.525,"n":4256,"o":2.53,"t":"2025-04-17T04:00:00Z","v":472309,"vw":2.575578},{"c":2.57,"h":2.675,"l":2.53,"n":4588,"o":2.57,"t":"2025-04-21T04:00:00Z","v":545524,"vw":2.585095},{"c":2.73,"h":2.84,"l":2.61,"n":5511,"o":2.61,"t":"2025-04-22T04:00:00Z","v":629031,"vw":2.690443},{"c":2.81,"h":2.89,"l":2.71,"n":11170,"o":2.78,"t":"2025-04-23T04:00:00Z","v":1412827,"vw":2.802202},{"c":2.84,"h":2.89,"l":2.78,"n":4201,"o":2.82,"t":"2025-04-24T04:00:00Z","v":429366,"vw":2.834143},{"c":2.88,"h":2.88,"l":2.79,"n":2885,"o":2.85,"t":"2025-04-25T04:00:00Z","v":289873,"vw":2.855138},{"c":2.92,"h":2.955,"l":2.83,"n":4519,"o":2.88,"t":"2025-04-28T04:00:00Z","v":868533,"vw":2.918501},{"c":2.91,"h":2.93,"l":2.87,"n":4750,"o":2.92,"t":"2025-04-29T04:00:00Z","v":494490,"vw":2.902935},{"c":2.84,"h":2.885,"l":2.8,"n":4331,"o":2.86,"t":"2025-04-30T04:00:00Z","v":562319,"vw":2.838672},{"c":2.79,"h":2.875,"l":2.755,"n":3131,"o":2.85,"t":"2025-05-01T04:00:00Z","v":315952,"vw":2.807898},{"c":2.82,"h":2.875,"l":2.8,"n":2974,"o":2.83,"t":"2025-05-02T04:00:00Z","v":243156,"vw":2.835306},{"c":2.67,"h":2.8,"l":2.65,"n":3616,"o":2.79,"t":"2025-05-05T04:00:00Z","v":388910,"vw":2.686505},{"c":2.66,"h":2.765,"l":2.6,"n":7697,"o":2.64,"t":"2025-05-06T04:00:00Z","v":2126752,"vw":2.664947},{"c":2.74,"h":2.86,"l":2.66,"n":5383,"o":2.69,"t":"2025-05-07T04:00:00Z","v":603720,"vw":2.76918},{"c":2.43,"h":2.74,"l":2.395,"n":9219,"o":2.45,"t":"2025-05-08T04:00:00Z","v":1329237,"vw":2.533297},{"c":2.355,"h":2.43,"l":2.29,"n":7913,"o":2.43,"t":"2025-05-09T04:00:00Z","v":1936132,"vw":2.353267},{"c":2.27,"h":2.4694,"l":2.23,"n":7560,"o":2.42,"t":"2025-05-12T04:00:00Z","v":1013258,"vw":2.30614},{"c":2.2,"h":2.31,"l":2.19,"n":6013,"o":2.29,"t":"2025-05-13T04:00:00Z","v":805511,"vw":2.220344},{"c":2.2,"h":2.25,"l":2.14,"n":8097,"o":2.19,"t":"2025-05-14T04:00:00Z","v":1325247,"vw":2.201445},{"c":2.23,"h":2.23,"l":2.1,"n":10179,"o":2.19,"t":"2025-05-15T04:00:00Z","v":2380146,"vw":2.152779},{"c":2.3,"h":2.33,"l":2.23,"n":6560,"o":2.23,"t":"2025-05-16T04:00:00Z","v":876976,"vw":2.277834},{"c":2.28,"h":2.306,"l":2.24,"n":2841,"o":2.26,"t":"2025-05-19T04:00:00Z","v":295484,"vw":2.276208},{"c":2.18,"h":2.28,"l":2.16,"n":12542,"o":2.25,"t":"2025-05-20T04:00:00Z","v":3692826,"vw":2.206515},{"c":2.2,"h":2.25,"l":2.155,"n":10413,"o":2.17,"t":"2025-05-21T04:00:00Z","v":1686344,"vw":2.206272},{"c":2.25,"h":2.26,"l":2.14,"n":7911,"o":2.17,"t":"2025-05-22T04:00:00Z","v":1475947,"vw":2.2085},{"c":2.19,"h":2.23,"l":2.17,"n":8136,"o":2.19,"t":"2025-05-23T04:00:00Z","v":1544109,"vw":2.193335},{"c":2.38,"h":2.395,"l":2.195,"n":10170,"o":2.22,"t":"2025-05-27T04:00:00Z","v":1741698,"vw":2.305666},{"c":2.27,"h":2.39,"l":2.18,"n":6157,"o":2.36,"t":"2025-05-28T04:00:00Z","v":960723,"vw":2.242787},{"c":2.31,"h":2.31,"l":2.235,"n":3748,"o":2.29,"t":"2025-05-29T04:00:00Z","v":519931,"vw":2.28308},{"c":2.38,"h":2.4,"l":2.24,"n":4732,"o":2.3,"t":"2025-05-30T04:00:00Z","v":1146707,"vw":2.344811},{"c":2.26,"h":2.36,"l":2.245,"n":4680,"o":2.35,"t":"2025-06-02T04:00:00Z","v":708577,"vw":2.289549},{"c":2.28,"h":2.325,"l":2.2,"n":5053,"o":2.26,"t":"2025-06-03T04:00:00Z","v":625123,"vw":2.272118},{"c":2.39,"h":2.4,"l":2.245,"n":6893,"o":2.27,"t":"2025-06-04T04:00:00Z","v":1093225,"vw":2.340619},{"c":2.15,"h":2.4,"l":2.13,"n":6686,"o":2.39,"t":"2025-06-05T04:00:00Z","v":824668,"vw":2.207242},{"c":2.15,"h":2.25,"l":2.135,"n":4780,"o":2.2,"t":"2025-06-06T04:00:00Z","v":856512,"vw":2.17468},{"c":2.18,"h":2.205,"l":2.135,"n":7133,"o":2.17,"t":"2025-06-09T04:00:00Z","v":777085,"vw":2.173929},{"c":2.31,"h":2.38,"l":2.175,"n":6786,"o":2.2,"t":"2025-06-10T04:00:00Z","v":1335214,"vw":2.308054},{"c":2.3,"h":2.355,"l":2.255,"n":5344,"o":2.35,"t":"2025-06-11T04:00:00Z","v":738206,"vw":2.296992},{"c":2.27,"h":2.31,"l":2.22,"n":5245,"o":2.27,"t":"2025-06-12T04:00:00Z","v":828648,"vw":2.266558},{"c":2.2,"h":2.25,"l":2.185,"n":5967,"o":2.25,"t":"2025-06-13T04:00:00Z","v":912331,"vw":2.210055},{"c":2.24,"h":2.275,"l":2.195,"n":3538,"o":2.22,"t":"2025-06-16T04:00:00Z","v":402696,"vw":2.239388},{"c":2.15,"h":2.256,"l":2.15,"n":5917,"o":2.21,"t":"2025-06-17T04:00:00Z","v":834775,"vw":2.197973},{"c":2.11,"h":2.18,"l":2.1,"n":5167,"o":2.15,"t":"2025-06-18T04:00:00Z","v":458715,"vw":2.130961},{"c":2.04,"h":2.12,"l":2.03,"n":4379,"o":2.11,"t":"2025-06-20T04:00:00Z","v":655480,"vw":2.073499},{"c":2.17,"h":2.19,"l":2.01,"n":5542,"o":2.02,"t":"2025-06-23T04:00:00Z","v":758201,"vw":2.140349},{"c":2.215,"h":2.26,"l":2.13,"n":4583,"o":2.19,"t":"2025-06-24T04:00:00Z","v":626480,"vw":2.196492},{"c":2.23,"h":2.28,"l":2,"n":14160,"o":2.1,"t":"2025-06-25T04:00:00Z","v":2764237,"vw":2.140993},{"c":2.3,"h":2.316,"l":2.19,"n":8608,"o":2.23,"t":"2025-06-26T04:00:00Z","v":933628,"vw":2.275331},{"c":2.2,"h":2.31,"l":2.165,"n":6031,"o":2.31,"t":"2025-06-27T04:00:00Z","v":1145939,"vw":2.207023},{"c":2.18,"h":2.25,"l":2.16,"n":4162,"o":2.21,"t":"2025-06-30T04:00:00Z","v":444819,"vw":2.182688},{"c":2.17,"h":2.25,"l":2.1335,"n":3163,"o":2.15,"t":"2025-07-01T04:00:00Z","v":497748,"vw":2.174252},{"c":2.24,"h":2.27,"l":2.145,"n":3449,"o":2.18,"t":"2025-07-02T04:00:00Z","v":404990,"vw":2.230687},{"c":2.235,"h":2.3,"l":2.22,"n":1248,"o":2.24,"t":"2025-07-03T04:00:00Z","v":161333,"vw":2.244311},{"c":2.17,"h":2.265,"l":2.155,"n":4958,"o":2.2,"t":"2025-07-07T04:00:00Z","v":615762,"vw":2.179122},{"c":2.22,"h":2.25,"l":2.17,"n":3900,"o":2.17,"t":"2025-07-08T04:00:00Z","v":648379,"vw":2.223493},{"c":2.25,"h":2.29,"l":2.195,"n":3049,"o":2.25,"t":"2025-07-09T04:00:00Z","v":369946,"vw":2.240928},{"c":2.28,"h":2.305,"l":2.21,"n":4191,"o":2.25,"t":"2025-07-10T04:00:00Z","v":665121,"vw":2.254554},{"c":2.22,"h":2.28,"l":2.2,"n":2836,"o":2.25,"t":"2025-07-11T04:00:00Z","v":350101,"vw":2.235379},{"c":2.24,"h":2.26,"l":2.19,"n":4280,"o":2.21,"t":"2025-07-14T04:00:00Z","v":545043,"vw":2.226134},{"c":2.11,"h":2.28,"l":2.1,"n":4653,"o":2.26,"t":"2025-07-15T04:00:00Z","v":559271,"vw":2.135132},{"c":2.12,"h":2.145,"l":2.07,"n":3782,"o":2.13,"t":"2025-07-16T04:00:00Z","v":442339,"vw":2.112258},{"c":2.15,"h":2.19,"l":2.11,"n":3709,"o":2.14,"t":"2025-07-17T04:00:00Z","v":437071,"vw":2.157429},{"c":2.02,"h":2.19,"l":2.02,"n":3418,"o":2.19,"t":"2025-07-18T04:00:00Z","v":387729,"vw":2.080034},{"c":2.1,"h":2.14,"l":2.02,"n":4857,"o":2.03,"t":"2025-07-21T04:00:00Z","v":536859,"vw":2.09568},{"c":2.24,"h":2.295,"l":2.12,"n":5226,"o":2.13,"t":"2025-07-22T04:00:00Z","v":530742,"vw":2.241382},{"c":2.33,"h":2.37,"l":2.255,"n":5360,"o":2.26,"t":"2025-07-23T04:00:00Z","v":733369,"vw":2.314738},{"c":2.27,"h":2.33,"l":2.24,"n":3296,"o":2.29,"t":"2025-07-24T04:00:00Z","v":280605,"vw":2.276459},{"c":2.25,"h":2.27,"l":2.18,"n":3389,"o":2.26,"t":"2025-07-25T04:00:00Z","v":334986,"vw":2.236191},{"c":2.26,"h":2.305,"l":2.26,"n":3448,"o":2.26,"t":"2025-07-28T04:00:00Z","v":300604,"vw":2.275317},{"c":2.12,"h":2.28,"l":2.11,"n":2636,"o":2.28,"t":"2025-07-29T04:00:00Z","v":304372,"vw":2.149352},{"c":2.11,"h":2.17,"l":2.1,"n":4049,"o":2.11,"t":"2025-07-30T04:00:00Z","v":419214,"vw":2.134076},{"c":2.06,"h":2.1009,"l":2.02,"n":4432,"o":2.08,"t":"2025-07-31T04:00:00Z","v":401667,"vw":2.055478},{"c":2.04,"h":2.06,"l":1.965,"n":5369,"o":2.02,"t":"2025-08-01T04:00:00Z","v":597721,"vw":2.018387},{"c":2.08,"h":2.095,"l":2.02,"n":3607,"o":2.08,"t":"2025-08-04T04:00:00Z","v":491040,"vw":2.055389},{"c":2.06,"h":2.19,"l":2.04,"n":3576,"o":2.11,"t":"2025-08-05T04:00:00Z","v":341164,"vw":2.053307},{"c":2.04,"h":2.15,"l":2.015,"n":4009,"o":2.07,"t":"2025-08-06T04:00:00Z","v":604322,"vw":2.039655},{"c":1.43,"h":1.74,"l":1.38,"n":13353,"o":1.7,"t":"2025-08-07T04:00:00Z","v":3156457,"vw":1.461659},{"c":1.38,"h":1.5,"l":1.36,"n":7714,"o":1.45,"t":"2025-08-08T04:00:00Z","v":1395613,"vw":1.414181},{"c":1.32,"h":1.42,"l":1.3,"n":7444,"o":1.36,"t":"2025-08-11T04:00:00Z","v":1041067,"vw":1.34189},{"c":1.27,"h":1.35,"l":1.26,"n":6474,"o":1.34,"t":"2025-08-12T04:00:00Z","v":1142718,"vw":1.298632},{"c":1.38,"h":1.4495,"l":1.29,"n":12148,"o":1.31,"t":"2025-08-13T04:00:00Z","v":2139136,"vw":1.378758},{"c":1.41,"h":1.54,"l":1.38,"n":10262,"o":1.51,"t":"2025-08-14T04:00:00Z","v":2360495,"vw":1.433792},{"c":1.36,"h":1.45,"l":1.35,"n":5332,"o":1.43,"t":"2025-08-15T04:00:00Z","v":917541,"vw":1.378288},{"c":1.4,"h":1.455,"l":1.34,"n":7705,"o":1.38,"t":"2025-08-18T04:00:00Z","v":2548445,"vw":1.390204},{"c":1.4,"h":1.43,"l":1.365,"n":6184,"o":1.4,"t":"2025-08-19T04:00:00Z","v":1301250,"vw":1.389469},{"c":1.39,"h":1.44,"l":1.37,"n":5046,"o":1.4,"t":"2025-08-20T04:00:00Z","v":1126729,"vw":1.395687},{"c":1.42,"h":1.43,"l":1.37,"n":3479,"o":1.37,"t":"2025-08-21T04:00:00Z","v":620682,"vw":1.402352},{"c":1.42,"h":1.48,"l":1.4,"n":13728,"o":1.43,"t":"2025-08-22T04:00:00Z","v":2011683,"vw":1.432085},{"c":1.39,"h":1.44,"l":1.3725,"n":5146,"o":1.44,"t":"2025-08-25T04:00:00Z","v":724134,"vw":1.392119},{"c":1.39,"h":1.41,"l":1.38,"n":4342,"o":1.39,"t":"2025-08-26T04:00:00Z","v":956930,"vw":1.394979},{"c":1.4,"h":1.42,"l":1.38,"n":3430,"o":1.39,"t":"2025-08-27T04:00:00Z","v":440342,"vw":1.40003},{"c":1.39,"h":1.43,"l":1.39,"n":3630,"o":1.4,"t":"2025-08-28T04:00:00Z","v":368506,"vw":1.398256},{"c":1.39,"h":1.42,"l":1.375,"n":3625,"o":1.4,"t":"2025-08-29T04:00:00Z","v":580014,"vw":1.39519},{"c":1.34,"h":1.396,"l":1.335,"n":3237,"o":1.35,"t":"2025-09-02T04:00:00Z","v":688912,"vw":1.354797},{"c":1.38,"h":1.39,"l":1.32,"n":3420,"o":1.34,"t":"2025-09-03T04:00:00Z","v":834104,"vw":1.3473},{"c":1.36,"h":1.38,"l":1.335,"n":2814,"o":1.36,"t":"2025-09-04T04:00:00Z","v":487982,"vw":1.350665},{"c":1.41,"h":1.435,"l":1.35,"n":3175,"o":1.35,"t":"2025-09-05T04:00:00Z","v":488186,"vw":1.401999},{"c":1.41,"h":1.43,"l":1.38,"n":2047,"o":1.42,"t":"2025-09-08T04:00:00Z","v":426930,"vw":1.406031},{"c":1.42,"h":1.47,"l":1.405,"n":3308,"o":1.41,"t":"2025-09-09T04:00:00Z","v":535037,"vw":1.426931},{"c":1.42,"h":1.47,"l":1.395,"n":2661,"o":1.42,"t":"2025-09-10T04:00:00Z","v":628864,"vw":1.434074},{"c":1.48,"h":1.48,"l":1.39,"n":3007,"o":1.4,"t":"2025-09-11T04:00:00Z","v":523839,"vw":1.45697},{"c":1.45,"h":1.49,"l":1.415,"n":3195,"o":1.49,"t":"2025-09-12T04:00:00Z","v":476385,"vw":1.450352},{"c":1.45,"h":1.475,"l":1.4425,"n":3085,"o":1.46,"t":"2025-09-15T04:00:00Z","v":281266,"vw":1.45442},{"c":1.48,"h":1.49,"l":1.44,"n":4216,"o":1.44,"t":"2025-09-16T04:00:00Z","v":574200,"vw":1.469725},{"c":1.5,"h":1.55,"l":1.48,"n":4730,"o":1.5,"t":"2025-09-17T04:00:00Z","v":643324,"vw":1.512192},{"c":1.62,"h":1.63,"l":1.5,"n":4230,"o":1.5,"t":"2025-09-18T04:00:00Z","v":594271,"vw":1.58366},{"c":1.52,"h":1.6193,"l":1.5,"n":4238,"o":1.61,"t":"2025-09-19T04:00:00Z","v":1004555,"vw":1.549178},{"c":1.55,"h":1.59,"l":1.5,"n":3732,"o":1.51,"t":"2025-09-22T04:00:00Z","v":931204,"vw":1.544845},{"c":1.71,"h":1.798,"l":1.575,"n":10330,"o":1.58,"t":"2025-09-23T04:00:00Z","v":2135144,"vw":1.719948},{"c":1.66,"h":1.765,"l":1.65,"n":8625,"o":1.72,"t":"2025-09-24T04:00:00Z","v":1499135,"vw":1.684122},{"c":1.53,"h":1.65,"l":1.505,"n":6746,"o":1.63,"t":"2025-09-25T04:00:00Z","v":941178,"vw":1.554707},{"c":1.53,"h":1.56,"l":1.51,"n":4331,"o":1.53,"t":"2025-09-26T04:00:00Z","v":692521,"vw":1.534118},{"c":1.5,"h":1.5759,"l":1.49,"n":5380,"o":1.53,"t":"2025-09-29T04:00:00Z","v":917173,"vw":1.512742},{"c":1.58,"h":1.595,"l":1.455,"n":6039,"o":1.51,"t":"2025-09-30T04:00:00Z","v":1073210,"vw":1.526649},{"c":1.6,"h":1.68,"l":1.55,"n":6847,"o":1.55,"t":"2025-10-01T04:00:00Z","v":1201813,"vw":1.617323},{"c":1.61,"h":1.63,"l":1.57,"n":5106,"o":1.61,"t":"2025-10-02T04:00:00Z","v":629699,"vw":1.610686},{"c":1.71,"h":1.75,"l":1.66,"n":4440,"o":1.66,"t":"2025-10-03T04:00:00Z","v":882677,"vw":1.717236},{"c":1.65,"h":1.77,"l":1.64,"n":4655,"o":1.76,"t":"2025-10-06T04:00:00Z","v":749210,"vw":1.698345},{"c":1.55,"h":1.686,"l":1.55,"n":4033,"o":1.68,"t":"2025-10-07T04:00:00Z","v":585307,"vw":1.604485},{"c":1.7,"h":1.71,"l":1.57,"n":4873,"o":1.59,"t":"2025-10-08T04:00:00Z","v":506394,"vw":1.657014},{"c":1.62,"h":1.71,"l":1.61,"n":2875,"o":1.7,"t":"2025-10-09T04:00:00Z","v":352894,"vw":1.635535},{"c":1.54,"h":1.63,"l":1.515,"n":4192,"o":1.62,"t":"2025-10-10T04:00:00Z","v":727176,"vw":1.555584},{"c":1.6,"h":1.615,"l":1.53,"n":3935,"o":1.56,"t":"2025-10-13T04:00:00Z","v":492985,"vw":1.574862},{"c":1.65,"h":1.67,"l":1.5301,"n":2789,"o":1.59,"t":"2025-10-14T04:00:00Z","v":471000,"vw":1.624517},{"c":1.83,"h":1.84,"l":1.65,"n":5094,"o":1.66,"t":"2025-10-15T04:00:00Z","v":738707,"vw":1.771362},{"c":1.77,"h":1.865,"l":1.755,"n":3853,"o":1.82,"t":"2025-10-16T04:00:00Z","v":575135,"vw":1.794932},{"c":1.61,"h":1.79,"l":1.6,"n":3426,"o":1.76,"t":"2025-10-17T04:00:00Z","v":434168,"vw":1.669037},{"c":1.75,"h":1.76,"l":1.62,"n":3831,"o":1.63,"t":"2025-10-20T04:00:00Z","v":447770,"vw":1.732361},{"c":1.71,"h":1.75,"l":1.69,"n":2329,"o":1.75,"t":"2025-10-21T04:00:00Z","v":309728,"vw":1.715815},{"c":1.65,"h":1.69,"l":1.625,"n":4110,"o":1.68,"t":"2025-10-22T04:00:00Z","v":577272,"vw":1.654084},{"c":1.62,"h":1.68,"l":1.61,"n":3775,"o":1.64,"t":"2025-10-23T04:00:00Z","v":525559,"vw":1.637516},{"c":1.63,"h":1.68,"l":1.6,"n":3730,"o":1.64,"t":"2025-10-24T04:00:00Z","v":504528,"vw":1.628438},{"c":1.54,"h":1.67,"l":1.54,"n":2873,"o":1.63,"t":"2025-10-27T04:00:00Z","v":524937,"vw":1.583841},{"c":1.55,"h":1.57,"l":1.525,"n":2987,"o":1.55,"t":"2025-10-28T04:00:00Z","v":320996,"vw":1.544498},{"c":1.51,"h":1.57,"l":1.51,"n":4749,"o":1.55,"t":"2025-10-29T04:00:00Z","v":715072,"vw":1.540124},{"c":1.51,"h":1.56,"l":1.49,"n":3819,"o":1.53,"t":"2025-10-30T04:00:00Z","v":357534,"vw":1.512487},{"c":1.54,"h":1.58,"l":1.49,"n":3720,"o":1.49,"t":"2025-10-31T04:00:00Z","v":757089,"vw":1.550973},{"c":1.61,"h":1.61,"l":1.45,"n":5817,"o":1.54,"t":"2025-11-03T05:00:00Z","v":757966,"vw":1.543542},{"c":1.61,"h":1.63,"l":1.57,"n":4297,"o":1.59,"t":"2025-11-04T05:00:00Z","v":600910,"vw":1.598741},{"c":1.67,"h":1.71,"l":1.3704,"n":6656,"o":1.48,"t":"2025-11-05T05:00:00Z","v":1045446,"vw":1.576155},{"c":1.47,"h":1.64,"l":1.42,"n":4754,"o":1.64,"t":"2025-11-06T05:00:00Z","v":650646,"vw":1.484055},{"c":1.44,"h":1.47,"l":1.385,"n":4600,"o":1.45,"t":"2025-11-07T05:00:00Z","v":749867,"vw":1.423516},{"c":1.47,"h":1.525,"l":1.43,"n":2479,"o":1.46,"t":"2025-11-10T05:00:00Z","v":318800,"vw":1.487587},{"c":1.55,"h":1.58,"l":1.46,"n":3811,"o":1.46,"t":"2025-11-11T05:00:00Z","v":461610,"vw":1.541765},{"c":1.58,"h":1.6,"l":1.55,"n":2526,"o":1.56,"t":"2025-11-12T05:00:00Z","v":208517,"vw":1.579752},{"c":1.51,"h":1.595,"l":1.5,"n":3982,"o":1.52,"t":"2025-11-13T05:00:00Z","v":370749,"vw":1.542062},{"c":1.58,"h":1.61,"l":1.48,"n":4005,"o":1.49,"t":"2025-11-14T05:00:00Z","v":2844216,"vw":1.578002},{"c":1.63,"h":1.6955,"l":1.54,"n":4472,"o":1.57,"t":"2025-11-17T05:00:00Z","v":457983,"vw":1.639305},{"c":1.71,"h":1.75,"l":1.6,"n":5136,"o":1.62,"t":"2025-11-18T05:00:00Z","v":1512738,"vw":1.700247},{"c":1.7,"h":1.805,"l":1.64,"n":5856,"o":1.7,"t":"2025-11-19T05:00:00Z","v":4771934,"vw":1.745913},{"c":1.63,"h":1.75,"l":1.62,"n":4808,"o":1.665,"t":"2025-11-20T05:00:00Z","v":460455,"vw":1.681616},{"c":1.67,"h":1.68,"l":1.61,"n":4580,"o":1.63,"t":"2025-11-21T05:00:00Z","v":532068,"vw":1.651872},{"c":1.67,"h":1.7,"l":1.625,"n":4184,"o":1.685,"t":"2025-11-24T05:00:00Z","v":482400,"vw":1.66667},{"c":1.7,"h":1.73,"l":1.65,"n":3523,"o":1.68,"t":"2025-11-25T05:00:00Z","v":533984,"vw":1.692042},{"c":1.75,"h":1.765,"l":1.67,"n":3058,"o":1.69,"t":"2025-11-26T05:00:00Z","v":517720,"vw":1.717768},{"c":1.76,"h":1.8,"l":1.71,"n":2323,"o":1.75,"t":"2025-11-28T05:00:00Z","v":332028,"vw":1.764693},{"c":1.63,"h":1.745,"l":1.62,"n":2757,"o":1.73,"t":"2025-12-01T05:00:00Z","v":301406,"vw":1.659412},{"c":1.57,"h":1.68,"l":1.56,"n":3692,"o":1.66,"t":"2025-12-02T05:00:00Z","v":366990,"vw":1.589526},{"c":1.52,"h":1.59,"l":1.45,"n":5864,"o":1.45,"t":"2025-12-03T05:00:00Z","v":1264133,"vw":1.519142},{"c":1.58,"h":1.62,"l":1.4986,"n":4066,"o":1.51,"t":"2025-12-04T05:00:00Z","v":578277,"vw":1.575717},{"c":1.47,"h":1.65,"l":1.42,"n":22975,"o":1.58,"t":"2025-12-05T05:00:00Z","v":12316392,"vw":1.492082},{"c":1.55,"h":1.61,"l":1.49,"n":5760,"o":1.49,"t":"2025-12-08T05:00:00Z","v":883306,"vw":1.569901},{"c":1.54,"h":1.59,"l":1.5207,"n":4176,"o":1.54,"t":"2025-12-09T05:00:00Z","v":664138,"vw":1.554216},{"c":1.54,"h":1.57,"l":1.495,"n":6946,"o":1.53,"t":"2025-12-10T05:00:00Z","v":1449201,"vw":1.525985},{"c":1.6,"h":1.61,"l":1.52,"n":4926,"o":1.55,"t":"2025-12-11T05:00:00Z","v":682912,"vw":1.563878},{"c":1.52,"h":1.61,"l":1.5,"n":5775,"o":1.61,"t":"2025-12-12T05:00:00Z","v":1180524,"vw":1.528544},{"c":1.49,"h":1.56,"l":1.48,"n":5677,"o":1.53,"t":"2025-12-15T05:00:00Z","v":1483743,"vw":1.510813},{"c":1.47,"h":1.54,"l":1.465,"n":3083,"o":1.49,"t":"2025-12-16T05:00:00Z","v":653734,"vw":1.482841},{"c":1.49,"h":1.53,"l":1.47,"n":3727,"o":1.47,"t":"2025-12-17T05:00:00Z","v":651529,"vw":1.496422},{"c":1.52,"h":1.54,"l":1.505,"n":2935,"o":1.51,"t":"2025-12-18T05:00:00Z","v":484805,"vw":1.523567},{"c":1.5,"h":1.53,"l":1.48,"n":2502,"o":1.51,"t":"2025-12-19T05:00:00Z","v":1668918,"vw":1.500999},{"c":1.63,"h":1.65,"l":1.5,"n":3519,"o":1.51,"t":"2025-12-22T05:00:00Z","v":811850,"vw":1.596884},{"c":1.55,"h":1.62,"l":1.52,"n":3280,"o":1.6,"t":"2025-12-23T05:00:00Z","v":714214,"vw":1.55226},{"c":1.6,"h":1.605,"l":1.54,"n":1435,"o":1.54,"t":"2025-12-24T05:00:00Z","v":212313,"vw":1.582587},{"c":1.61,"h":1.62,"l":1.56,"n":2857,"o":1.6,"t":"2025-12-26T05:00:00Z","v":374565,"vw":1.591554},{"c":1.58,"h":1.615,"l":1.575,"n":2487,"o":1.6,"t":"2025-12-29T05:00:00Z","v":267105,"vw":1.591169},{"c":1.56,"h":1.59,"l":1.55,"n":1941,"o":1.56,"t":"2025-12-30T05:00:00Z","v":310534,"vw":1.567563},{"c":1.55,"h":1.6,"l":1.54,"n":1969,"o":1.56,"t":"2025-12-31T05:00:00Z","v":352251,"vw":1.56872},{"c":1.55,"h":1.57,"l":1.53,"n":2403,"o":1.56,"t":"2026-01-02T05:00:00Z","v":358353,"vw":1.542761},{"c":1.55,"h":1.59,"l":1.53,"n":1649,"o":1.55,"t":"2026-01-05T05:00:00Z","v":408986,"vw":1.549844},{"c":1.5,"h":1.575,"l":1.48,"n":2589,"o":1.54,"t":"2026-01-06T05:00:00Z","v":486901,"vw":1.514759},{"c":1.51,"h":1.54,"l":1.475,"n":2280,"o":1.51,"t":"2026-01-07T05:00:00Z","v":430716,"vw":1.50437},{"c":1.47,"h":1.505,"l":1.47,"n":2536,"o":1.49,"t":"2026-01-08T05:00:00Z","v":389749,"vw":1.484485},{"c":1.43,"h":1.49,"l":1.43,"n":2427,"o":1.47,"t":"2026-01-09T05:00:00Z","v":461568,"vw":1.442954},{"c":1.36,"h":1.43,"l":1.34,"n":3495,"o":1.43,"t":"2026-01-12T05:00:00Z","v":841759,"vw":1.372675},{"c":1.31,"h":1.3927,"l":1.3,"n":2977,"o":1.37,"t":"2026-01-13T05:00:00Z","v":586665,"vw":1.325026},{"c":1.28,"h":1.345,"l":1.26,"n":3606,"o":1.32,"t":"2026-01-14T05:00:00Z","v":1389190,"vw":1.287326},{"c":1.29,"h":1.37,"l":1.25,"n":4243,"o":1.28,"t":"2026-01-15T05:00:00Z","v":878653,"vw":1.319355},{"c":1.26,"h":1.31,"l":1.26,"n":1900,"o":1.3,"t":"2026-01-16T05:00:00Z","v":449480,"vw":1.276032},{"c":1.21,"h":1.265,"l":1.19,"n":3650,"o":1.25,"t":"2026-01-20T05:00:00Z","v":996043,"vw":1.224805},{"c":1.23,"h":1.26,"l":1.22,"n":2216,"o":1.23,"t":"2026-01-21T05:00:00Z","v":449532,"vw":1.234602},{"c":1.25,"h":1.28,"l":1.23,"n":2395,"o":1.25,"t":"2026-01-22T05:00:00Z","v":415098,"vw":1.254886},{"c":1.16,"h":1.26,"l":1.14,"n":5608,"o":1.24,"t":"2026-01-23T05:00:00Z","v":1451070,"vw":1.178007},{"c":1.13,"h":1.1849,"l":1.11,"n":5243,"o":1.16,"t":"2026-01-26T05:00:00Z","v":1185327,"vw":1.139433},{"c":1.07,"h":1.1492,"l":1.02,"n":6360,"o":1.13,"t":"2026-01-27T05:00:00Z","v":1930815,"vw":1.071046},{"c":1.01,"h":1.1,"l":0.98,"n":5855,"o":1.06,"t":"2026-01-28T05:00:00Z","v":1805565,"vw":1.006167},{"c":0.9807,"h":1.02,"l":0.9696,"n":3743,"o":1,"t":"2026-01-29T05:00:00Z","v":854288,"vw":0.982756},{"c":0.9068,"h":0.995,"l":0.8947,"n":5224,"o":0.99,"t":"2026-01-30T05:00:00Z","v":1786602,"vw":0.923879},{"c":0.8691,"h":0.9278,"l":0.8537,"n":7157,"o":0.9149,"t":"2026-02-02T05:00:00Z","v":1533552,"vw":0.884327},{"c":0.816,"h":0.895,"l":0.7473,"n":10028,"o":0.88,"t":"2026-02-03T05:00:00Z","v":2985743,"vw":0.788377},{"c":0.87,"h":0.8899,"l":0.781,"n":9480,"o":0.8012,"t":"2026-02-04T05:00:00Z","v":2219258,"vw":0.850475},{"c":0.808,"h":0.8791,"l":0.7701,"n":7826,"o":0.8706,"t":"2026-02-05T05:00:00Z","v":1433860,"vw":0.803655},{"c":0.808,"h":0.8606,"l":0.7754,"n":6753,"o":0.8118,"t":"2026-02-06T05:00:00Z","v":1746337,"vw":0.807294},{"c":0.7914,"h":0.8133,"l":0.7593,"n":5012,"o":0.801,"t":"2026-02-09T05:00:00Z","v":1209624,"vw":0.789159},{"c":0.77,"h":0.8431,"l":0.77,"n":9540,"o":0.7977,"t":"2026-02-10T05:00:00Z","v":1773609,"vw":0.797982},{"c":0.7302,"h":0.8003,"l":0.72,"n":6455,"o":0.7721,"t":"2026-02-11T05:00:00Z","v":2005818,"vw":0.736669},{"c":0.7339,"h":0.743,"l":0.6806,"n":5652,"o":0.7264,"t":"2026-02-12T05:00:00Z","v":1423863,"vw":0.715227},{"c":0.7196,"h":0.7429,"l":0.696,"n":6464,"o":0.7339,"t":"2026-02-13T05:00:00Z","v":1262433,"vw":0.719627},{"c":0.7001,"h":0.72,"l":0.6434,"n":7948,"o":0.718,"t":"2026-02-17T05:00:00Z","v":1397498,"vw":0.682468},{"c":0.6789,"h":0.72,"l":0.661,"n":6935,"o":0.7,"t":"2026-02-18T05:00:00Z","v":1325853,"vw":0.689329},{"c":0.7326,"h":0.7384,"l":0.66,"n":5977,"o":0.6763,"t":"2026-02-19T05:00:00Z","v":1394757,"vw":0.701044},{"c":0.7394,"h":0.7564,"l":0.7114,"n":6252,"o":0.7409,"t":"2026-02-20T05:00:00Z","v":1157633,"vw":0.739254},{"c":0.7523,"h":0.775,"l":0.711,"n":5701,"o":0.74,"t":"2026-02-23T05:00:00Z","v":987119,"vw":0.751923},{"c":0.79,"h":0.7983,"l":0.7375,"n":6548,"o":0.7651,"t":"2026-02-24T05:00:00Z","v":1083977,"vw":0.773406},{"c":0.7959,"h":0.8152,"l":0.75,"n":6527,"o":0.8018,"t":"2026-02-25T05:00:00Z","v":1241844,"vw":0.794201},{"c":0.7926,"h":0.8298,"l":0.7455,"n":5117,"o":0.8049,"t":"2026-02-26T05:00:00Z","v":1041212,"vw":0.771049},{"c":0.8113,"h":0.8296,"l":0.77,"n":6427,"o":0.8,"t":"2026-02-27T05:00:00Z","v":1507674,"vw":0.809331},{"c":0.7881,"h":0.826,"l":0.7709,"n":5492,"o":0.7946,"t":"2026-03-02T05:00:00Z","v":1055405,"vw":0.783918},{"c":0.7602,"h":0.7845,"l":0.7401,"n":7907,"o":0.78,"t":"2026-03-03T05:00:00Z","v":1496748,"vw":0.759292},{"c":0.7674,"h":0.7796,"l":0.745,"n":4785,"o":0.7524,"t":"2026-03-04T05:00:00Z","v":965342,"vw":0.762375},{"c":0.8356,"h":0.875,"l":0.7672,"n":13748,"o":0.77,"t":"2026-03-05T05:00:00Z","v":2669381,"vw":0.838044},{"c":0.7824,"h":0.84,"l":0.7631,"n":6075,"o":0.84,"t":"2026-03-06T05:00:00Z","v":1087396,"vw":0.779466},{"c":0.77,"h":0.7932,"l":0.7403,"n":4803,"o":0.7802,"t":"2026-03-09T04:00:00Z","v":653550,"vw":0.766294},{"c":0.7888,"h":0.7928,"l":0.75,"n":3138,"o":0.78,"t":"2026-03-10T04:00:00Z","v":543761,"vw":0.779356},{"c":0.8075,"h":0.8131,"l":0.7495,"n":3344,"o":0.773,"t":"2026-03-11T04:00:00Z","v":796524,"vw":0.786973},{"c":0.835,"h":0.8479,"l":0.7806,"n":3740,"o":0.788,"t":"2026-03-12T04:00:00Z","v":782595,"vw":0.816811},{"c":0.8198,"h":0.8731,"l":0.8103,"n":5574,"o":0.839,"t":"2026-03-13T04:00:00Z","v":1050557,"vw":0.846397},{"c":0.811,"h":0.8354,"l":0.7811,"n":5348,"o":0.8312,"t":"2026-03-16T04:00:00Z","v":591268,"vw":0.810166},{"c":0.8,"h":0.8404,"l":0.781,"n":3540,"o":0.8,"t":"2026-03-17T04:00:00Z","v":568344,"vw":0.812819},{"c":0.731,"h":0.8106,"l":0.731,"n":4867,"o":0.7967,"t":"2026-03-18T04:00:00Z","v":898919,"vw":0.750796},{"c":0.7525,"h":0.7843,"l":0.7341,"n":4566,"o":0.7341,"t":"2026-03-19T04:00:00Z","v":843897,"vw":0.752854},{"c":0.7652,"h":0.7823,"l":0.7342,"n":5001,"o":0.74,"t":"2026-03-20T04:00:00Z","v":935266,"vw":0.757147},{"c":0.7569,"h":0.8,"l":0.7408,"n":3919,"o":0.77,"t":"2026-03-23T04:00:00Z","v":835284,"vw":0.754385},{"c":0.74,"h":0.7656,"l":0.74,"n":4390,"o":0.7569,"t":"2026-03-24T04:00:00Z","v":729762,"vw":0.752545},{"c":0.6896,"h":0.7426,"l":0.676,"n":9271,"o":0.73,"t":"2026-03-25T04:00:00Z","v":1951099,"vw":0.702406},{"c":0.7168,"h":0.7358,"l":0.665,"n":5325,"o":0.665,"t":"2026-03-26T04:00:00Z","v":1286831,"vw":0.713948},{"c":0.6836,"h":0.7247,"l":0.6606,"n":6541,"o":0.6981,"t":"2026-03-27T04:00:00Z","v":1073727,"vw":0.687743},{"c":0.6762,"h":0.6909,"l":0.6593,"n":4961,"o":0.6593,"t":"2026-03-30T04:00:00Z","v":884646,"vw":0.67842},{"c":0.7025,"h":0.7143,"l":0.66,"n":5949,"o":0.6725,"t":"2026-03-31T04:00:00Z","v":1127399,"vw":0.689538},{"c":0.7441,"h":0.7619,"l":0.6896,"n":6702,"o":0.73,"t":"2026-04-01T04:00:00Z","v":1512854,"vw":0.727497},{"c":0.7496,"h":0.7516,"l":0.7098,"n":7505,"o":0.7112,"t":"2026-04-02T04:00:00Z","v":1497826,"vw":0.730408},{"c":0.7141,"h":0.7604,"l":0.7088,"n":4534,"o":0.72,"t":"2026-04-06T04:00:00Z","v":741296,"vw":0.733372},{"c":0.71,"h":0.7246,"l":0.6748,"n":4294,"o":0.7011,"t":"2026-04-07T04:00:00Z","v":620906,"vw":0.705112},{"c":0.7535,"h":0.7594,"l":0.72,"n":4851,"o":0.74,"t":"2026-04-08T04:00:00Z","v":804475,"vw":0.746888},{"c":0.76,"h":0.7619,"l":0.7161,"n":3608,"o":0.7538,"t":"2026-04-09T04:00:00Z","v":535750,"vw":0.741298},{"c":0.7914,"h":0.8197,"l":0.7421,"n":2953,"o":0.7594,"t":"2026-04-10T04:00:00Z","v":949722,"vw":0.783768},{"c":0.8196,"h":0.8257,"l":0.7654,"n":2609,"o":0.7775,"t":"2026-04-13T04:00:00Z","v":356970,"vw":0.809652},{"c":0.8814,"h":0.8845,"l":0.8197,"n":7171,"o":0.82,"t":"2026-04-14T04:00:00Z","v":1094994,"vw":0.863235},{"c":0.8452,"h":0.8999,"l":0.8231,"n":4846,"o":0.8999,"t":"2026-04-15T04:00:00Z","v":564016,"vw":0.847697},{"c":0.8153,"h":0.8725,"l":0.8018,"n":4977,"o":0.8377,"t":"2026-04-16T04:00:00Z","v":958061,"vw":0.820596},{"c":0.8478,"h":0.855,"l":0.8146,"n":3502,"o":0.84,"t":"2026-04-17T04:00:00Z","v":528602,"vw":0.831844},{"c":0.8596,"h":0.8662,"l":0.8079,"n":4723,"o":0.8512,"t":"2026-04-20T04:00:00Z","v":1068950,"vw":0.840348},{"c":0.8702,"h":0.8702,"l":0.8448,"n":4473,"o":0.8596,"t":"2026-04-21T04:00:00Z","v":718285,"vw":0.862602},{"c":0.8902,"h":0.8993,"l":0.8559,"n":3621,"o":0.8702,"t":"2026-04-22T04:00:00Z","v":572021,"vw":0.880874},{"c":0.8616,"h":0.8748,"l":0.8333,"n":4936,"o":0.87,"t":"2026-04-23T04:00:00Z","v":706708,"vw":0.860111},{"c":0.8632,"h":0.8688,"l":0.8319,"n":2400,"o":0.85,"t":"2026-04-24T04:00:00Z","v":343093,"vw":0.861015},{"c":0.8736,"h":0.8999,"l":0.85,"n":4897,"o":0.8545,"t":"2026-04-27T04:00:00Z","v":663594,"vw":0.877135},{"c":0.8771,"h":0.884,"l":0.85,"n":3021,"o":0.87,"t":"2026-04-28T04:00:00Z","v":383561,"vw":0.869186},{"c":0.8176,"h":0.8786,"l":0.8003,"n":3199,"o":0.8642,"t":"2026-04-29T04:00:00Z","v":493076,"vw":0.824293},{"c":0.88,"h":0.88,"l":0.79,"n":4080,"o":0.802,"t":"2026-04-30T04:00:00Z","v":757657,"vw":0.848292},{"c":0.88,"h":0.8896,"l":0.84,"n":3740,"o":0.86,"t":"2026-05-01T04:00:00Z","v":457127,"vw":0.873043},{"c":0.858,"h":0.8899,"l":0.8502,"n":3721,"o":0.8827,"t":"2026-05-04T04:00:00Z","v":359735,"vw":0.864773},{"c":0.8427,"h":0.8715,"l":0.817,"n":2850,"o":0.86,"t":"2026-05-05T04:00:00Z","v":419838,"vw":0.841019},{"c":0.8467,"h":0.86,"l":0.8197,"n":3517,"o":0.8283,"t":"2026-05-06T04:00:00Z","v":395339,"vw":0.841424},{"c":0.8715,"h":0.8808,"l":0.845,"n":2579,"o":0.8467,"t":"2026-05-07T04:00:00Z","v":376047,"vw":0.865726},{"c":0.8433,"h":0.8701,"l":0.835,"n":2985,"o":0.87,"t":"2026-05-08T04:00:00Z","v":358404,"vw":0.844737},{"c":0.8169,"h":0.8435,"l":0.8091,"n":1992,"o":0.83,"t":"2026-05-11T04:00:00Z","v":334657,"vw":0.822508},{"c":0.8222,"h":0.8793,"l":0.784,"n":3149,"o":0.801,"t":"2026-05-12T04:00:00Z","v":772495,"vw":0.83451},{"c":1.02,"h":1.16,"l":0.9227,"n":31332,"o":0.9401,"t":"2026-05-13T04:00:00Z","v":7309144,"vw":1.06527},{"c":1.09,"h":1.15,"l":1.01,"n":12192,"o":1.04,"t":"2026-05-14T04:00:00Z","v":2168576,"vw":1.091348},{"c":1.04,"h":1.09,"l":1.01,"n":8988,"o":1.09,"t":"2026-05-15T04:00:00Z","v":1017219,"vw":1.037622},{"c":1.06,"h":1.07,"l":0.9986,"n":8852,"o":1,"t":"2026-05-18T04:00:00Z","v":913001,"vw":1.045798},{"c":1.04,"h":1.08,"l":1.015,"n":9668,"o":1.06,"t":"2026-05-19T04:00:00Z","v":826160,"vw":1.043109},{"c":1.07,"h":1.08,"l":1.02,"n":8774,"o":1.04,"t":"2026-05-20T04:00:00Z","v":972897,"vw":1.049106},{"c":1.06,"h":1.105,"l":1.03,"n":9902,"o":1.05,"t":"2026-05-21T04:00:00Z","v":1216554,"vw":1.06716},{"c":1.04,"h":1.06,"l":1.01,"n":6373,"o":1.05,"t":"2026-05-22T04:00:00Z","v":809074,"vw":1.031286},{"c":1,"h":1.03,"l":0.97,"n":10035,"o":1.03,"t":"2026-05-26T04:00:00Z","v":1370858,"vw":0.99552},{"c":1.08,"h":1.09,"l":0.9916,"n":13404,"o":1,"t":"2026-05-27T04:00:00Z","v":1188604,"vw":1.042915},{"c":1.17,"h":1.205,"l":1.08,"n":16554,"o":1.095,"t":"2026-05-28T04:00:00Z","v":2091053,"vw":1.171447},{"c":1.21,"h":1.27,"l":1.135,"n":9439,"o":1.17,"t":"2026-05-29T04:00:00Z","v":1311260,"vw":1.217329},{"c":1.22,"h":1.295,"l":1.1901,"n":11131,"o":1.21,"t":"2026-06-01T04:00:00Z","v":1171253,"vw":1.235474},{"c":1.23,"h":1.235,"l":1.14,"n":14474,"o":1.2,"t":"2026-06-02T04:00:00Z","v":942734,"vw":1.186655},{"c":1.2,"h":1.25,"l":1.155,"n":14622,"o":1.24,"t":"2026-06-03T04:00:00Z","v":899812,"vw":1.19295},{"c":1.23,"h":1.25,"l":1.19,"n":8493,"o":1.21,"t":"2026-06-04T04:00:00Z","v":700969,"vw":1.220002},{"c":1.14,"h":1.23,"l":1.14,"n":9769,"o":1.22,"t":"2026-06-05T04:00:00Z","v":900806,"vw":1.180951},{"c":1.15,"h":1.21,"l":1.145,"n":9831,"o":1.17,"t":"2026-06-08T04:00:00Z","v":608679,"vw":1.175463},{"c":1.19,"h":1.2,"l":1.15,"n":9752,"o":1.18,"t":"2026-06-09T04:00:00Z","v":537850,"vw":1.17361},{"c":1.15,"h":1.2,"l":1.14,"n":9244,"o":1.19,"t":"2026-06-10T04:00:00Z","v":597193,"vw":1.163462},{"c":1.1,"h":1.17,"l":1.08,"n":17479,"o":1.17,"t":"2026-06-11T04:00:00Z","v":854048,"vw":1.103986},{"c":1.12,"h":1.17,"l":1.09,"n":6896,"o":1.11,"t":"2026-06-12T04:00:00Z","v":491138,"vw":1.130804},{"c":1.16,"h":1.17,"l":1.1101,"n":9018,"o":1.14,"t":"2026-06-15T04:00:00Z","v":435023,"vw":1.146673},{"c":1.14,"h":1.17,"l":1.105,"n":9210,"o":1.17,"t":"2026-06-16T04:00:00Z","v":563560,"vw":1.133027},{"c":1.13,"h":1.16,"l":1.12,"n":4624,"o":1.14,"t":"2026-06-17T04:00:00Z","v":341345,"vw":1.139467},{"c":1.21,"h":1.21,"l":1.14,"n":7475,"o":1.14,"t":"2026-06-18T04:00:00Z","v":1773639,"vw":1.193109},{"c":1.18,"h":1.24,"l":1.16,"n":5566,"o":1.22,"t":"2026-06-22T04:00:00Z","v":763354,"vw":1.197707},{"c":1.175,"h":1.225,"l":1.16,"n":9509,"o":1.16,"t":"2026-06-23T04:00:00Z","v":756651,"vw":1.193126},{"c":1.19,"h":1.26,"l":1.18,"n":12150,"o":1.18,"t":"2026-06-24T04:00:00Z","v":1320018,"vw":1.214557},{"c":1.27,"h":1.285,"l":1.205,"n":13361,"o":1.21,"t":"2026-06-25T04:00:00Z","v":2274916,"vw":1.253431},{"c":1.24,"h":1.3594,"l":1.225,"n":17458,"o":1.27,"t":"2026-06-26T04:00:00Z","v":14030345,"vw":1.247913},{"c":1.24,"h":1.29,"l":1.21,"n":14172,"o":1.25,"t":"2026-06-29T04:00:00Z","v":1242044,"vw":1.243163},{"c":1.23,"h":1.26,"l":1.2,"n":8087,"o":1.26,"t":"2026-06-30T04:00:00Z","v":747194,"vw":1.218199},{"c":1.23,"h":1.25,"l":1.2,"n":4664,"o":1.21,"t":"2026-07-01T04:00:00Z","v":487481,"vw":1.224412},{"c":1.215,"h":1.275,"l":1.19,"n":6708,"o":1.25,"t":"2026-07-02T04:00:00Z","v":813349,"vw":1.226239},{"c":1.27,"h":1.345,"l":1.213,"n":9687,"o":1.22,"t":"2026-07-06T04:00:00Z","v":742463,"vw":1.289861},{"c":1.29,"h":1.29,"l":1.25,"n":10330,"o":1.28,"t":"2026-07-07T04:00:00Z","v":760970,"vw":1.274155},{"c":1.28,"h":1.305,"l":1.26,"n":12910,"o":1.27,"t":"2026-07-08T04:00:00Z","v":1239273,"vw":1.284842},{"c":1.28,"h":1.34,"l":1.27,"n":11889,"o":1.27,"t":"2026-07-09T04:00:00Z","v":1533871,"vw":1.302232},{"c":1.33,"h":1.35,"l":1.28,"n":9455,"o":1.28,"t":"2026-07-10T04:00:00Z","v":1415530,"vw":1.320521},{"c":1.38,"h":1.48,"l":1.3,"n":13658,"o":1.33,"t":"2026-07-13T04:00:00Z","v":2114040,"vw":1.400523},{"c":1.42,"h":1.435,"l":1.37,"n":8495,"o":1.37,"t":"2026-07-14T04:00:00Z","v":1347989,"vw":1.405261},{"c":1.42,"h":1.48,"l":1.42,"n":8316,"o":1.42,"t":"2026-07-15T04:00:00Z","v":1332318,"vw":1.448937},{"c":1.35,"h":1.46,"l":1.295,"n":7633,"o":1.42,"t":"2026-07-16T04:00:00Z","v":1039107,"vw":1.354953},{"c":1.24,"h":1.36,"l":1.225,"n":5236,"o":1.34,"t":"2026-07-17T04:00:00Z","v":767203,"vw":1.252974},{"c":1.17,"h":1.27,"l":1.16,"n":6366,"o":1.25,"t":"2026-07-20T04:00:00Z","v":988240,"vw":1.195156},{"c":1.23,"h":1.25,"l":1.18,"n":3125,"o":1.19,"t":"2026-07-21T04:00:00Z","v":557461,"vw":1.227422},{"c":1.14,"h":1.222,"l":1.115,"n":3029,"o":1.22,"t":"2026-07-22T04:00:00Z","v":722604,"vw":1.158668},{"c":1.12,"h":1.14,"l":1.085,"n":2304,"o":1.13,"t":"2026-07-23T04:00:00Z","v":533414,"vw":1.109727},{"c":1.08,"h":1.13,"l":1.07,"n":3382,"o":1.09,"t":"2026-07-24T04:00:00Z","v":504828,"vw":1.088241},{"c":1.02,"h":1.095,"l":1.02,"n":5078,"o":1.08,"t":"2026-07-27T04:00:00Z","v":1298431,"vw":1.045712},{"c":1.05,"h":1.07,"l":0.98,"n":5368,"o":1.01,"t":"2026-07-28T04:00:00Z","v":1592794,"vw":1.017886},{"c":1.01,"h":1.07,"l":1.005,"n":3516,"o":1.05,"t":"2026-07-29T04:00:00Z","v":808740,"vw":1.023621},{"c":1.05,"h":1.06,"l":0.995,"n":2195,"o":0.995,"t":"2026-07-30T04:00:00Z","v":312596,"vw":1.047786},{"c":1.05,"h":1.075,"l":1.005,"n":3008,"o":1.05,"t":"2026-07-31T04:00:00Z","v":478643,"vw":1.040663},{"c":1.07,"h":1.095,"l":1.05,"n":3145,"o":1.06,"t":"2026-08-03T04:00:00Z","v":374634,"vw":1.075104},{"c":1.11,"h":1.13,"l":1.07,"n":1975,"o":1.07,"t":"2026-08-04T04:00:00Z","v":319767,"vw":1.109625},{"c":1.07,"h":1.12,"l":1.07,"n":2727,"o":1.11,"t":"2026-08-05T04:00:00Z","v":496406,"vw":1.089269},{"c":1.11,"h":1.14,"l":1.08,"n":3233,"o":1.08,"t":"2026-08-06T04:00:00Z","v":861665,"vw":1.109895},{"c":1.18,"h":1.18,"l":1.12,"n":2179,"o":1.12,"t":"2026-08-07T04:00:00Z","v":464490,"vw":1.157089},{"c":1.21,"h":1.225,"l":1.16,"n":4299,"o":1.17,"t":"2026-08-10T04:00:00Z","v":924772,"vw":1.196631},{"c":1.24,"h":1.26,"l":1.2,"n":3769,"o":1.22,"t":"2026-08-11T04:00:00Z","v":743862,"vw":1.237191},{"c":1.27,"h":1.36,"l":1.22,"n":9554,"o":1.36,"t":"2026-08-12T04:00:00Z","v":1941711,"vw":1.259738},{"c":1.39,"h":1.54,"l":1.16,"n":16515,"o":1.17,"t":"2026-08-13T04:00:00Z","v":3801593,"vw":1.45209},{"c":1.32,"h":1.407,"l":1.27,"n":5453,"o":1.39,"t":"2026-08-14T04:00:00Z","v":998128,"vw":1.304389},{"c":1.32,"h":1.39,"l":1.295,"n":3418,"o":1.32,"t":"2026-08-17T04:00:00Z","v":702166,"vw":1.342144},{"c":1.27,"h":1.31,"l":1.26,"n":2270,"o":1.3,"t":"2026-08-18T04:00:00Z","v":443504,"vw":1.282256},{"c":1.39,"h":1.4,"l":1.2705,"n":3947,"o":1.29,"t":"2026-08-19T04:00:00Z","v":944791,"vw":1.353265},{"c":1.38,"h":1.405,"l":1.36,"n":3059,"o":1.39,"t":"2026-08-20T04:00:00Z","v":611780,"vw":1.384377},{"c":1.38,"h":1.4,"l":1.355,"n":2259,"o":1.4,"t":"2026-08-21T04:00:00Z","v":433312,"vw":1.375008},{"c":1.39,"h":1.4,"l":1.35,"n":4648,"o":1.36,"t":"2026-08-24T04:00:00Z","v":620501,"vw":1.387424},{"c":1.35,"h":1.39,"l":1.34,"n":1619,"o":1.38,"t":"2026-08-25T04:00:00Z","v":310496,"vw":1.36062},{"c":1.31,"h":1.35,"l":1.31,"n":2371,"o":1.35,"t":"2026-08-26T04:00:00Z","v":292307,"vw":1.322687},{"c":1.28,"h":1.325,"l":1.28,"n":1916,"o":1.31,"t":"2026-08-27T04:00:00Z","v":360775,"vw":1.303064},{"c":1.22,"h":1.3,"l":1.21,"n":2381,"o":1.3,"t":"2026-08-28T04:00:00Z","v":563728,"vw":1.23004},{"c":1.29,"h":1.315,"l":1.19,"n":3752,"o":1.19,"t":"2026-08-31T04:00:00Z","v":777289,"vw":1.27053},{"c":1.24,"h":1.28,"l":1.215,"n":2591,"o":1.26,"t":"2026-09-01T04:00:00Z","v":676345,"vw":1.23812},{"c":1.27,"h":1.305,"l":1.22,"n":3076,"o":1.24,"t":"2026-09-02T04:00:00Z","v":502213,"vw":1.257515},{"c":1.26,"h":1.27,"l":1.22,"n":2073,"o":1.27,"t":"2026-09-03T04:00:00Z","v":425952,"vw":1.244692},{"c":1.28,"h":1.3,"l":1.25,"n":2747,"o":1.25,"t":"2026-09-04T04:00:00Z","v":333525,"vw":1.276172},{"c":1.275,"h":1.29,"l":1.25,"n":2101,"o":1.29,"t":"2026-09-08T04:00:00Z","v":432910,"vw":1.269355},{"c":1.22,"h":1.29,"l":1.22,"n":1643,"o":1.29,"t":"2026-09-09T04:00:00Z","v":393996,"vw":1.239251},{"c":1.19,"h":1.23,"l":1.18,"n":1594,"o":1.22,"t":"2026-09-10T04:00:00Z","v":299965,"vw":1.197981},{"c":1.16,"h":1.21,"l":1.16,"n":1885,"o":1.2,"t":"2026-09-11T04:00:00Z","v":331340,"vw":1.175955},{"c":1.175,"h":1.19,"l":1.13,"n":2529,"o":1.19,"t":"2026-09-14T04:00:00Z","v":517673,"vw":1.149748},{"c":1.19,"h":1.2,"l":1.1709,"n":1745,"o":1.18,"t":"2026-09-15T04:00:00Z","v":272067,"vw":1.188623},{"c":1.18,"h":1.23,"l":1.1714,"n":1648,"o":1.2,"t":"2026-09-16T04:00:00Z","v":297362,"vw":1.199032},{"c":1.195,"h":1.23,"l":1.19,"n":2005,"o":1.21,"t":"2026-09-17T04:00:00Z","v":257594,"vw":1.206814},{"c":1.19,"h":1.21,"l":1.16,"n":1572,"o":1.19,"t":"2026-09-18T04:00:00Z","v":484530,"vw":1.1855},{"c":1.22,"h":1.24,"l":1.18,"n":2017,"o":1.19,"t":"2026-09-21T04:00:00Z","v":471726,"vw":1.210343},{"c":1.24,"h":1.25,"l":1.2,"n":1867,"o":1.22,"t":"2026-09-22T04:00:00Z","v":259678,"vw":1.227224},{"c":1.19,"h":1.24,"l":1.19,"n":1482,"o":1.24,"t":"2026-09-23T04:00:00Z","v":251794,"vw":1.203394},{"c":1.19,"h":1.21,"l":1.17,"n":1753,"o":1.19,"t":"2026-09-24T04:00:00Z","v":231942,"vw":1.187563},{"c":1.17,"h":1.2,"l":1.16,"n":2281,"o":1.2,"t":"2026-09-25T04:00:00Z","v":414230,"vw":1.176128},{"c":1.16,"h":1.17,"l":1.14,"n":1236,"o":1.16,"t":"2026-09-28T04:00:00Z","v":284635,"vw":1.155158},{"c":1.18,"h":1.23,"l":1.16,"n":2503,"o":1.18,"t":"2026-09-29T04:00:00Z","v":542870,"vw":1.195183},{"c":1.12,"h":1.2,"l":1.12,"n":1793,"o":1.19,"t":"2026-09-30T04:00:00Z","v":346521,"vw":1.164945},{"c":1.09,"h":1.16,"l":1.08,"n":1914,"o":1.12,"t":"2026-10-01T04:00:00Z","v":397080,"vw":1.103401},{"c":1.07,"h":1.11,"l":1.07,"n":1122,"o":1.11,"t":"2026-10-02T04:00:00Z","v":228120,"vw":1.089767},{"c":1.08,"h":1.1,"l":1.0601,"n":1280,"o":1.08,"t":"2026-10-05T04:00:00Z","v":194913,"vw":1.081359},{"c":1.09,"h":1.105,"l":1.05,"n":1677,"o":1.09,"t":"2026-10-06T04:00:00Z","v":333161,"vw":1.072428},{"c":1.04,"h":1.08,"l":1.04,"n":1945,"o":1.07,"t":"2026-10-07T04:00:00Z","v":311955,"vw":1.05606},{"c":1.02,"h":1.04,"l":0.9636,"n":1730,"o":1.04,"t":"2026-10-08T04:00:00Z","v":476762,"vw":1.00047},{"c":1.01,"h":1.03,"l":0.99,"n":1053,"o":1.02,"t":"2026-10-09T04:00:00Z","v":240007,"vw":1.011792},{"c":0.995,"h":1.01,"l":0.9722,"n":1154,"o":1.01,"t":"2026-10-12T04:00:00Z","v":150125,"vw":0.989548},{"c":0.9643,"h":1.01,"l":0.936,"n":2891,"o":0.9813,"t":"2026-10-13T04:00:00Z","v":327914,"vw":0.958817},{"c":1.25,"h":1.33,"l":1.195,"n":39259,"o":1.225,"t":"2026-10-14T04:00:00Z","v":12670159,"vw":1.269115},{"c":1.3,"h":1.31,"l":1.255,"n":10614,"o":1.27,"t":"2026-10-15T04:00:00Z","v":3793985,"vw":1.293985},{"c":1.3,"h":1.32,"l":1.28,"n":6142,"o":1.32,"t":"2026-10-16T04:00:00Z","v":1010068,"vw":1.298104},{"c":1.3,"h":1.31,"l":1.27,"n":4610,"o":1.3,"t":"2026-10-19T04:00:00Z","v":986466,"vw":1.296702},{"c":1.43,"h":1.4567,"l":1.29,"n":6637,"o":1.29,"t":"2026-10-20T04:00:00Z","v":1390177,"vw":1.348166},{"c":1.47,"h":1.53,"l":1.405,"n":6332,"o":1.42,"t":"2026-10-21T04:00:00Z","v":1423138,"vw":1.478081},{"c":1.43,"h":1.51,"l":1.43,"n":6948,"o":1.44,"t":"2026-10-22T04:00:00Z","v":1019145,"vw":1.465753}],"volatilityBars":[{"c":1.2037,"h":1.22,"l":1.2,"n":39,"o":1.22,"t":"2026-09-22T13:30:00Z","v":9559,"vw":1.20506},{"c":1.22,"h":1.22,"l":1.2,"n":100,"o":1.205,"t":"2026-09-22T13:45:00Z","v":14784,"vw":1.209825},{"c":1.225,"h":1.23,"l":1.2105,"n":172,"o":1.22,"t":"2026-09-22T14:00:00Z","v":12996,"vw":1.225038},{"c":1.23,"h":1.23,"l":1.22,"n":117,"o":1.225,"t":"2026-09-22T14:15:00Z","v":26253,"vw":1.222111},{"c":1.225,"h":1.23,"l":1.225,"n":39,"o":1.23,"t":"2026-09-22T14:30:00Z","v":4701,"vw":1.2289},{"c":1.22,"h":1.225,"l":1.22,"n":17,"o":1.225,"t":"2026-09-22T14:45:00Z","v":1242,"vw":1.221047},{"c":1.22,"h":1.225,"l":1.21,"n":63,"o":1.225,"t":"2026-09-22T15:00:00Z","v":11075,"vw":1.219276},{"c":1.225,"h":1.225,"l":1.215,"n":77,"o":1.215,"t":"2026-09-22T15:15:00Z","v":7643,"vw":1.220483},{"c":1.225,"h":1.2292,"l":1.22,"n":30,"o":1.22,"t":"2026-09-22T15:30:00Z","v":6546,"vw":1.221382},{"c":1.225,"h":1.225,"l":1.22,"n":38,"o":1.22,"t":"2026-09-22T15:45:00Z","v":8687,"vw":1.220645},{"c":1.22,"h":1.23,"l":1.22,"n":16,"o":1.225,"t":"2026-09-22T16:00:00Z","v":1559,"vw":1.223857},{"c":1.225,"h":1.225,"l":1.22,"n":18,"o":1.225,"t":"2026-09-22T16:15:00Z","v":4203,"vw":1.224212},{"c":1.225,"h":1.225,"l":1.22,"n":19,"o":1.225,"t":"2026-09-22T16:30:00Z","v":1788,"vw":1.222799},{"c":1.225,"h":1.225,"l":1.22,"n":14,"o":1.225,"t":"2026-09-22T16:45:00Z","v":1407,"vw":1.223043},{"c":1.215,"h":1.225,"l":1.215,"n":66,"o":1.225,"t":"2026-09-22T17:00:00Z","v":14673,"vw":1.219752},{"c":1.23,"h":1.23,"l":1.215,"n":110,"o":1.215,"t":"2026-09-22T17:15:00Z","v":11033,"vw":1.22258},{"c":1.2202,"h":1.225,"l":1.2202,"n":5,"o":1.225,"t":"2026-09-22T17:30:00Z","v":904,"vw":1.222333},{"c":1.225,"h":1.23,"l":1.22,"n":59,"o":1.225,"t":"2026-09-22T17:45:00Z","v":11777,"vw":1.224428},{"c":1.23,"h":1.23,"l":1.225,"n":14,"o":1.225,"t":"2026-09-22T18:00:00Z","v":1098,"vw":1.228457},{"c":1.225,"h":1.23,"l":1.225,"n":19,"o":1.225,"t":"2026-09-22T18:15:00Z","v":1482,"vw":1.226541},{"c":1.225,"h":1.23,"l":1.2209,"n":13,"o":1.23,"t":"2026-09-22T18:30:00Z","v":1782,"vw":1.22505},{"c":1.225,"h":1.23,"l":1.225,"n":14,"o":1.23,"t":"2026-09-22T18:45:00Z","v":1399,"vw":1.227028},{"c":1.235,"h":1.24,"l":1.225,"n":79,"o":1.23,"t":"2026-09-22T19:00:00Z","v":19912,"vw":1.227367},{"c":1.245,"h":1.25,"l":1.235,"n":176,"o":1.24,"t":"2026-09-22T19:15:00Z","v":34505,"vw":1.241476},{"c":1.245,"h":1.245,"l":1.24,"n":36,"o":1.245,"t":"2026-09-22T19:30:00Z","v":2052,"vw":1.244335},{"c":1.24,"h":1.25,"l":1.24,"n":221,"o":1.245,"t":"2026-09-22T19:45:00Z","v":21255,"vw":1.244208},{"c":1.24,"h":1.24,"l":1.24,"n":3,"o":1.24,"t":"2026-09-22T20:00:00Z","v":20509,"vw":1.24},{"c":1.238,"h":1.24,"l":1.2309,"n":8,"o":1.24,"t":"2026-09-23T13:30:00Z","v":5020,"vw":1.238758},{"c":1.22,"h":1.23,"l":1.22,"n":10,"o":1.23,"t":"2026-09-23T13:45:00Z","v":1038,"vw":1.226579},{"c":1.215,"h":1.22,"l":1.215,"n":49,"o":1.22,"t":"2026-09-23T14:00:00Z","v":10476,"vw":1.218804},{"c":1.215,"h":1.2191,"l":1.2103,"n":8,"o":1.215,"t":"2026-09-23T14:15:00Z","v":1196,"vw":1.213517},{"c":1.21,"h":1.215,"l":1.21,"n":44,"o":1.21,"t":"2026-09-23T14:30:00Z","v":9976,"vw":1.210107},{"c":1.205,"h":1.21,"l":1.2,"n":45,"o":1.21,"t":"2026-09-23T14:45:00Z","v":8154,"vw":1.206583},{"c":1.2,"h":1.205,"l":1.2,"n":11,"o":1.205,"t":"2026-09-23T15:00:00Z","v":1029,"vw":1.202022},{"c":1.22,"h":1.22,"l":1.2,"n":97,"o":1.205,"t":"2026-09-23T15:15:00Z","v":21744,"vw":1.209748},{"c":1.215,"h":1.215,"l":1.215,"n":6,"o":1.215,"t":"2026-09-23T15:30:00Z","v":730,"vw":1.215},{"c":1.22,"h":1.22,"l":1.21,"n":81,"o":1.2105,"t":"2026-09-23T15:45:00Z","v":19275,"vw":1.212455},{"c":1.215,"h":1.215,"l":1.21,"n":7,"o":1.21,"t":"2026-09-23T16:00:00Z","v":1443,"vw":1.214621},{"c":1.205,"h":1.215,"l":1.2,"n":83,"o":1.215,"t":"2026-09-23T16:15:00Z","v":15067,"vw":1.209589},{"c":1.205,"h":1.205,"l":1.2,"n":12,"o":1.2,"t":"2026-09-23T16:30:00Z","v":1400,"vw":1.203334},{"c":1.195,"h":1.2,"l":1.19,"n":85,"o":1.2,"t":"2026-09-23T16:45:00Z","v":12235,"vw":1.198897},{"c":1.19,"h":1.1999,"l":1.19,"n":14,"o":1.19,"t":"2026-09-23T17:00:00Z","v":3415,"vw":1.195496},{"c":1.195,"h":1.195,"l":1.19,"n":41,"o":1.19,"t":"2026-09-23T17:15:00Z","v":4163,"vw":1.192514},{"c":1.205,"h":1.205,"l":1.195,"n":49,"o":1.195,"t":"2026-09-23T17:30:00Z","v":9027,"vw":1.200202},{"c":1.205,"h":1.205,"l":1.205,"n":16,"o":1.205,"t":"2026-09-23T17:45:00Z","v":3522,"vw":1.205},{"c":1.205,"h":1.21,"l":1.205,"n":40,"o":1.205,"t":"2026-09-23T18:00:00Z","v":9390,"vw":1.207097},{"c":1.21,"h":1.21,"l":1.205,"n":22,"o":1.205,"t":"2026-09-23T18:15:00Z","v":3150,"vw":1.207539},{"c":1.205,"h":1.21,"l":1.205,"n":14,"o":1.21,"t":"2026-09-23T18:30:00Z","v":1662,"vw":1.207788},{"c":1.205,"h":1.2073,"l":1.2,"n":62,"o":1.205,"t":"2026-09-23T18:45:00Z","v":11930,"vw":1.202049},{"c":1.205,"h":1.205,"l":1.2,"n":15,"o":1.205,"t":"2026-09-23T19:00:00Z","v":1347,"vw":1.202522},{"c":1.19,"h":1.2,"l":1.19,"n":38,"o":1.2,"t":"2026-09-23T19:15:00Z","v":5437,"vw":1.198969},{"c":1.2,"h":1.2,"l":1.19,"n":42,"o":1.195,"t":"2026-09-23T19:30:00Z","v":4128,"vw":1.195968},{"c":1.195,"h":1.2,"l":1.19,"n":356,"o":1.195,"t":"2026-09-23T19:45:00Z","v":54511,"vw":1.196329},{"c":1.19,"h":1.19,"l":1.19,"n":5,"o":1.19,"t":"2026-09-23T20:00:00Z","v":26391,"vw":1.19},{"c":1.17,"h":1.17,"l":1.17,"n":2,"o":1.17,"t":"2026-09-23T21:30:00Z","v":297,"vw":1.17},{"c":1.1757,"h":1.19,"l":1.17,"n":73,"o":1.19,"t":"2026-09-24T13:30:00Z","v":31353,"vw":1.175643},{"c":1.195,"h":1.195,"l":1.17,"n":115,"o":1.18,"t":"2026-09-24T14:00:00Z","v":18603,"vw":1.182297},{"c":1.195,"h":1.195,"l":1.195,"n":12,"o":1.195,"t":"2026-09-24T14:15:00Z","v":926,"vw":1.195},{"c":1.2,"h":1.2,"l":1.195,"n":11,"o":1.2,"t":"2026-09-24T14:30:00Z","v":5041,"vw":1.196102},{"c":1.195,"h":1.2,"l":1.19,"n":23,"o":1.2,"t":"2026-09-24T14:45:00Z","v":2075,"vw":1.195752},{"c":1.185,"h":1.195,"l":1.185,"n":46,"o":1.195,"t":"2026-09-24T15:00:00Z","v":10286,"vw":1.189456},{"c":1.185,"h":1.185,"l":1.185,"n":3,"o":1.185,"t":"2026-09-24T15:15:00Z","v":321,"vw":1.185},{"c":1.1852,"h":1.1852,"l":1.18,"n":12,"o":1.18,"t":"2026-09-24T15:30:00Z","v":4072,"vw":1.182605},{"c":1.185,"h":1.19,"l":1.18,"n":27,"o":1.185,"t":"2026-09-24T15:45:00Z","v":4745,"vw":1.184886},{"c":1.18,"h":1.185,"l":1.18,"n":14,"o":1.185,"t":"2026-09-24T16:00:00Z","v":1308,"vw":1.183756},{"c":1.185,"h":1.19,"l":1.185,"n":16,"o":1.185,"t":"2026-09-24T16:15:00Z","v":1111,"vw":1.185507},{"c":1.19,"h":1.19,"l":1.185,"n":27,"o":1.185,"t":"2026-09-24T16:30:00Z","v":2530,"vw":1.186533},{"c":1.18,"h":1.185,"l":1.18,"n":27,"o":1.18,"t":"2026-09-24T16:45:00Z","v":777,"vw":1.180984},{"c":1.185,"h":1.185,"l":1.18,"n":11,"o":1.18,"t":"2026-09-24T17:00:00Z","v":3351,"vw":1.180468},{"c":1.18,"h":1.19,"l":1.18,"n":24,"o":1.185,"t":"2026-09-24T17:15:00Z","v":3766,"vw":1.185},{"c":1.18,"h":1.19,"l":1.18,"n":25,"o":1.18,"t":"2026-09-24T17:30:00Z","v":5182,"vw":1.185997},{"c":1.1891,"h":1.19,"l":1.185,"n":23,"o":1.185,"t":"2026-09-24T17:45:00Z","v":4345,"vw":1.186812},{"c":1.185,"h":1.19,"l":1.18,"n":16,"o":1.18,"t":"2026-09-24T18:00:00Z","v":1269,"vw":1.183979},{"c":1.185,"h":1.19,"l":1.175,"n":111,"o":1.185,"t":"2026-09-24T18:15:00Z","v":28072,"vw":1.18072},{"c":1.1905,"h":1.2,"l":1.19,"n":50,"o":1.19,"t":"2026-09-24T18:30:00Z","v":8855,"vw":1.191353},{"c":1.205,"h":1.21,"l":1.19,"n":87,"o":1.195,"t":"2026-09-24T18:45:00Z","v":14390,"vw":1.202431},{"c":1.2,"h":1.2,"l":1.19,"n":53,"o":1.2,"t":"2026-09-24T19:00:00Z","v":10373,"vw":1.199404},{"c":1.195,"h":1.2,"l":1.19,"n":39,"o":1.195,"t":"2026-09-24T19:15:00Z","v":2944,"vw":1.193095},{"c":1.19,"h":1.2,"l":1.19,"n":104,"o":1.195,"t":"2026-09-24T19:30:00Z","v":7710,"vw":1.194316},{"c":1.2,"h":1.2,"l":1.19,"n":354,"o":1.19,"t":"2026-09-24T19:45:00Z","v":38200,"vw":1.193982},{"c":1.19,"h":1.19,"l":1.19,"n":6,"o":1.19,"t":"2026-09-24T20:00:00Z","v":12367,"vw":1.19},{"c":1.1915,"h":1.1915,"l":1.1915,"n":1,"o":1.1915,"t":"2026-09-24T23:00:00Z","v":250,"vw":1.1915},{"c":1.19,"h":1.2,"l":1.16,"n":724,"o":1.2,"t":"2026-09-25T13:30:00Z","v":149386,"vw":1.179033},{"c":1.185,"h":1.19,"l":1.184,"n":10,"o":1.19,"t":"2026-09-25T13:45:00Z","v":1804,"vw":1.186733},{"c":1.18,"h":1.185,"l":1.165,"n":131,"o":1.185,"t":"2026-09-25T14:00:00Z","v":28160,"vw":1.173595},{"c":1.17,"h":1.18,"l":1.17,"n":3,"o":1.17,"t":"2026-09-25T14:15:00Z","v":400,"vw":1.175},{"c":1.175,"h":1.18,"l":1.17,"n":13,"o":1.18,"t":"2026-09-25T14:30:00Z","v":2943,"vw":1.17223},{"c":1.175,"h":1.18,"l":1.175,"n":7,"o":1.175,"t":"2026-09-25T14:45:00Z","v":3117,"vw":1.178751},{"c":1.18,"h":1.18,"l":1.17,"n":49,"o":1.18,"t":"2026-09-25T15:00:00Z","v":9478,"vw":1.178029},{"c":1.18,"h":1.2,"l":1.1793,"n":168,"o":1.1793,"t":"2026-09-25T15:15:00Z","v":40964,"vw":1.186806},{"c":1.175,"h":1.18,"l":1.175,"n":33,"o":1.18,"t":"2026-09-25T15:30:00Z","v":7969,"vw":1.179592},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-09-25T15:45:00Z","v":256,"vw":1.18},{"c":1.17,"h":1.17,"l":1.165,"n":44,"o":1.17,"t":"2026-09-25T16:00:00Z","v":4616,"vw":1.168602},{"c":1.165,"h":1.17,"l":1.1609,"n":26,"o":1.17,"t":"2026-09-25T16:15:00Z","v":8186,"vw":1.1693},{"c":1.18,"h":1.18,"l":1.165,"n":96,"o":1.165,"t":"2026-09-25T16:30:00Z","v":31107,"vw":1.174555},{"c":1.175,"h":1.175,"l":1.175,"n":3,"o":1.175,"t":"2026-09-25T16:45:00Z","v":367,"vw":1.175},{"c":1.175,"h":1.18,"l":1.175,"n":9,"o":1.175,"t":"2026-09-25T17:15:00Z","v":800,"vw":1.175714},{"c":1.18,"h":1.18,"l":1.17,"n":38,"o":1.175,"t":"2026-09-25T17:30:00Z","v":10771,"vw":1.175296},{"c":1.175,"h":1.175,"l":1.175,"n":12,"o":1.175,"t":"2026-09-25T17:45:00Z","v":1045,"vw":1.175},{"c":1.175,"h":1.18,"l":1.17,"n":14,"o":1.175,"t":"2026-09-25T18:00:00Z","v":1812,"vw":1.174448},{"c":1.175,"h":1.175,"l":1.175,"n":2,"o":1.175,"t":"2026-09-25T18:15:00Z","v":300,"vw":1.175},{"c":1.18,"h":1.18,"l":1.17,"n":26,"o":1.17,"t":"2026-09-25T18:30:00Z","v":1970,"vw":1.172472},{"c":1.17,"h":1.1795,"l":1.17,"n":42,"o":1.175,"t":"2026-09-25T18:45:00Z","v":2946,"vw":1.172697},{"c":1.175,"h":1.18,"l":1.17,"n":22,"o":1.175,"t":"2026-09-25T19:00:00Z","v":3307,"vw":1.173525},{"c":1.1735,"h":1.1735,"l":1.1735,"n":2,"o":1.1735,"t":"2026-09-25T19:15:00Z","v":353,"vw":1.1735},{"c":1.17,"h":1.1762,"l":1.16,"n":224,"o":1.175,"t":"2026-09-25T19:30:00Z","v":47972,"vw":1.16884},{"c":1.175,"h":1.18,"l":1.16,"n":289,"o":1.17,"t":"2026-09-25T19:45:00Z","v":30988,"vw":1.167986},{"c":1.17,"h":1.17,"l":1.17,"n":6,"o":1.17,"t":"2026-09-25T20:00:00Z","v":18656,"vw":1.17},{"c":1.154,"h":1.16,"l":1.1506,"n":49,"o":1.16,"t":"2026-09-28T13:30:00Z","v":18986,"vw":1.156622},{"c":1.145,"h":1.15,"l":1.1403,"n":103,"o":1.15,"t":"2026-09-28T14:00:00Z","v":31323,"vw":1.147043},{"c":1.155,"h":1.155,"l":1.145,"n":89,"o":1.1462,"t":"2026-09-28T14:15:00Z","v":29204,"vw":1.150361},{"c":1.155,"h":1.155,"l":1.155,"n":2,"o":1.155,"t":"2026-09-28T14:30:00Z","v":200,"vw":1.155},{"c":1.15,"h":1.15,"l":1.145,"n":34,"o":1.15,"t":"2026-09-28T14:45:00Z","v":7294,"vw":1.149057},{"c":1.15,"h":1.15,"l":1.145,"n":41,"o":1.145,"t":"2026-09-28T15:00:00Z","v":13194,"vw":1.14747},{"c":1.145,"h":1.145,"l":1.14,"n":76,"o":1.145,"t":"2026-09-28T15:15:00Z","v":14415,"vw":1.142628},{"c":1.15,"h":1.15,"l":1.14,"n":13,"o":1.14,"t":"2026-09-28T15:30:00Z","v":2032,"vw":1.142371},{"c":1.145,"h":1.145,"l":1.14,"n":23,"o":1.145,"t":"2026-09-28T15:45:00Z","v":4580,"vw":1.144767},{"c":1.145,"h":1.145,"l":1.14,"n":18,"o":1.145,"t":"2026-09-28T16:00:00Z","v":6435,"vw":1.141229},{"c":1.145,"h":1.15,"l":1.145,"n":29,"o":1.145,"t":"2026-09-28T16:15:00Z","v":5438,"vw":1.145581},{"c":1.145,"h":1.15,"l":1.14,"n":19,"o":1.145,"t":"2026-09-28T16:45:00Z","v":4116,"vw":1.144272},{"c":1.1595,"h":1.16,"l":1.145,"n":42,"o":1.145,"t":"2026-09-28T17:00:00Z","v":11515,"vw":1.153608},{"c":1.15,"h":1.16,"l":1.15,"n":12,"o":1.16,"t":"2026-09-28T17:15:00Z","v":1905,"vw":1.158985},{"c":1.155,"h":1.16,"l":1.1533,"n":25,"o":1.1553,"t":"2026-09-28T17:30:00Z","v":8974,"vw":1.155284},{"c":1.155,"h":1.155,"l":1.15,"n":3,"o":1.15,"t":"2026-09-28T17:45:00Z","v":400,"vw":1.15375},{"c":1.15,"h":1.16,"l":1.15,"n":21,"o":1.1555,"t":"2026-09-28T18:00:00Z","v":9096,"vw":1.156178},{"c":1.155,"h":1.155,"l":1.155,"n":4,"o":1.155,"t":"2026-09-28T18:15:00Z","v":927,"vw":1.155},{"c":1.154,"h":1.155,"l":1.154,"n":3,"o":1.155,"t":"2026-09-28T18:30:00Z","v":1199,"vw":1.15428},{"c":1.155,"h":1.155,"l":1.155,"n":2,"o":1.155,"t":"2026-09-28T18:45:00Z","v":750,"vw":1.155},{"c":1.165,"h":1.17,"l":1.16,"n":61,"o":1.16,"t":"2026-09-28T19:00:00Z","v":7988,"vw":1.16184},{"c":1.165,"h":1.1691,"l":1.165,"n":12,"o":1.165,"t":"2026-09-28T19:15:00Z","v":2177,"vw":1.166388},{"c":1.165,"h":1.165,"l":1.16,"n":84,"o":1.165,"t":"2026-09-28T19:30:00Z","v":14078,"vw":1.163404},{"c":1.165,"h":1.17,"l":1.16,"n":307,"o":1.165,"t":"2026-09-28T19:45:00Z","v":63303,"vw":1.16564},{"c":1.16,"h":1.16,"l":1.16,"n":4,"o":1.16,"t":"2026-09-28T20:00:00Z","v":23180,"vw":1.16},{"c":1.175,"h":1.19,"l":1.17,"n":67,"o":1.18,"t":"2026-09-29T13:30:00Z","v":16825,"vw":1.178647},{"c":1.175,"h":1.18,"l":1.17,"n":61,"o":1.1737,"t":"2026-09-29T13:45:00Z","v":11886,"vw":1.173528},{"c":1.17,"h":1.18,"l":1.17,"n":9,"o":1.175,"t":"2026-09-29T14:00:00Z","v":6705,"vw":1.174236},{"c":1.17,"h":1.175,"l":1.17,"n":26,"o":1.175,"t":"2026-09-29T14:15:00Z","v":8178,"vw":1.172135},{"c":1.175,"h":1.175,"l":1.175,"n":18,"o":1.175,"t":"2026-09-29T14:30:00Z","v":2621,"vw":1.175},{"c":1.175,"h":1.175,"l":1.175,"n":2,"o":1.175,"t":"2026-09-29T14:45:00Z","v":205,"vw":1.175},{"c":1.165,"h":1.175,"l":1.16,"n":62,"o":1.1725,"t":"2026-09-29T15:00:00Z","v":16659,"vw":1.16884},{"c":1.18,"h":1.18,"l":1.165,"n":85,"o":1.165,"t":"2026-09-29T15:30:00Z","v":27637,"vw":1.172277},{"c":1.175,"h":1.18,"l":1.175,"n":14,"o":1.175,"t":"2026-09-29T15:45:00Z","v":2000,"vw":1.1755},{"c":1.165,"h":1.18,"l":1.165,"n":107,"o":1.175,"t":"2026-09-29T16:00:00Z","v":29636,"vw":1.171326},{"c":1.18,"h":1.18,"l":1.17,"n":76,"o":1.17,"t":"2026-09-29T16:30:00Z","v":22324,"vw":1.172},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-09-29T16:45:00Z","v":100,"vw":1.18},{"c":1.185,"h":1.19,"l":1.175,"n":33,"o":1.175,"t":"2026-09-29T17:15:00Z","v":5331,"vw":1.182043},{"c":1.19,"h":1.19,"l":1.1873,"n":3,"o":1.1873,"t":"2026-09-29T17:30:00Z","v":2700,"vw":1.1875},{"c":1.185,"h":1.19,"l":1.185,"n":9,"o":1.185,"t":"2026-09-29T17:45:00Z","v":3354,"vw":1.185698},{"c":1.19,"h":1.19,"l":1.185,"n":9,"o":1.19,"t":"2026-09-29T18:00:00Z","v":1700,"vw":1.189412},{"c":1.2,"h":1.2,"l":1.19,"n":42,"o":1.19,"t":"2026-09-29T18:15:00Z","v":7197,"vw":1.192048},{"c":1.195,"h":1.195,"l":1.195,"n":5,"o":1.195,"t":"2026-09-29T18:30:00Z","v":345,"vw":1.195},{"c":1.1985,"h":1.1985,"l":1.1985,"n":1,"o":1.1985,"t":"2026-09-29T18:45:00Z","v":100,"vw":1.1985},{"c":1.2091,"h":1.2091,"l":1.195,"n":41,"o":1.2,"t":"2026-09-29T19:00:00Z","v":6072,"vw":1.201142},{"c":1.205,"h":1.21,"l":1.205,"n":21,"o":1.205,"t":"2026-09-29T19:15:00Z","v":2873,"vw":1.205539},{"c":1.21,"h":1.22,"l":1.2,"n":364,"o":1.205,"t":"2026-09-29T19:30:00Z","v":101105,"vw":1.2091},{"c":1.19,"h":1.23,"l":1.185,"n":1234,"o":1.2,"t":"2026-09-29T19:45:00Z","v":243162,"vw":1.204703},{"c":1.18,"h":1.18,"l":1.18,"n":3,"o":1.18,"t":"2026-09-29T20:00:00Z","v":21087,"vw":1.18},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-09-30T12:15:00Z","v":100,"vw":1.2},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-09-30T12:45:00Z","v":100,"vw":1.16},{"c":1.19,"h":1.19,"l":1.19,"n":6,"o":1.19,"t":"2026-09-30T13:30:00Z","v":867,"vw":1.19},{"c":1.18,"h":1.2,"l":1.18,"n":8,"o":1.19,"t":"2026-09-30T13:45:00Z","v":408,"vw":1.19},{"c":1.195,"h":1.2,"l":1.175,"n":163,"o":1.18,"t":"2026-09-30T14:00:00Z","v":30766,"vw":1.182873},{"c":1.195,"h":1.2,"l":1.19,"n":43,"o":1.195,"t":"2026-09-30T14:30:00Z","v":1968,"vw":1.191514},{"c":1.2,"h":1.2,"l":1.195,"n":4,"o":1.195,"t":"2026-09-30T14:45:00Z","v":600,"vw":1.195833},{"c":1.2,"h":1.2,"l":1.1901,"n":8,"o":1.195,"t":"2026-09-30T15:00:00Z","v":5521,"vw":1.190637},{"c":1.19,"h":1.195,"l":1.19,"n":4,"o":1.195,"t":"2026-09-30T15:15:00Z","v":203,"vw":1.1925},{"c":1.195,"h":1.2,"l":1.195,"n":7,"o":1.195,"t":"2026-09-30T15:30:00Z","v":2350,"vw":1.19877},{"c":1.2,"h":1.2,"l":1.19,"n":25,"o":1.19,"t":"2026-09-30T15:45:00Z","v":2546,"vw":1.19133},{"c":1.2,"h":1.2,"l":1.2,"n":2,"o":1.2,"t":"2026-09-30T16:00:00Z","v":103,"vw":1.2},{"c":1.195,"h":1.195,"l":1.19,"n":31,"o":1.19,"t":"2026-09-30T16:15:00Z","v":3484,"vw":1.190894},{"c":1.19,"h":1.2,"l":1.19,"n":25,"o":1.19,"t":"2026-09-30T16:30:00Z","v":4237,"vw":1.190714},{"c":1.185,"h":1.19,"l":1.18,"n":53,"o":1.19,"t":"2026-09-30T16:45:00Z","v":7456,"vw":1.188843},{"c":1.185,"h":1.19,"l":1.185,"n":25,"o":1.1895,"t":"2026-09-30T17:00:00Z","v":33518,"vw":1.18995},{"c":1.19,"h":1.19,"l":1.18,"n":11,"o":1.185,"t":"2026-09-30T17:15:00Z","v":2300,"vw":1.181994},{"c":1.18,"h":1.18,"l":1.18,"n":5,"o":1.18,"t":"2026-09-30T17:30:00Z","v":401,"vw":1.18},{"c":1.18,"h":1.185,"l":1.18,"n":16,"o":1.185,"t":"2026-09-30T17:45:00Z","v":2836,"vw":1.183277},{"c":1.185,"h":1.185,"l":1.18,"n":30,"o":1.185,"t":"2026-09-30T18:00:00Z","v":12558,"vw":1.184033},{"c":1.18,"h":1.185,"l":1.18,"n":34,"o":1.18,"t":"2026-09-30T18:15:00Z","v":7207,"vw":1.180108},{"c":1.185,"h":1.1851,"l":1.18,"n":49,"o":1.185,"t":"2026-09-30T18:30:00Z","v":12578,"vw":1.183511},{"c":1.18,"h":1.18,"l":1.18,"n":2,"o":1.18,"t":"2026-09-30T18:45:00Z","v":101,"vw":1.18},{"c":1.175,"h":1.18,"l":1.17,"n":48,"o":1.18,"t":"2026-09-30T19:00:00Z","v":7818,"vw":1.176341},{"c":1.17,"h":1.19,"l":1.17,"n":292,"o":1.1766,"t":"2026-09-30T19:15:00Z","v":62549,"vw":1.18059},{"c":1.15,"h":1.16,"l":1.15,"n":38,"o":1.16,"t":"2026-09-30T19:30:00Z","v":7235,"vw":1.156673},{"c":1.13,"h":1.16,"l":1.12,"n":344,"o":1.15,"t":"2026-09-30T19:45:00Z","v":117759,"vw":1.138707},{"c":1.12,"h":1.12,"l":1.12,"n":5,"o":1.12,"t":"2026-09-30T20:00:00Z","v":15873,"vw":1.12},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-09-30T20:30:00Z","v":100,"vw":1.12},{"c":1.135,"h":1.16,"l":1.12,"n":85,"o":1.12,"t":"2026-10-01T13:30:00Z","v":31244,"vw":1.138426},{"c":1.105,"h":1.132,"l":1.0986,"n":92,"o":1.132,"t":"2026-10-01T13:45:00Z","v":21287,"vw":1.110548},{"c":1.0901,"h":1.1,"l":1.09,"n":16,"o":1.1,"t":"2026-10-01T14:00:00Z","v":1584,"vw":1.098221},{"c":1.0823,"h":1.1,"l":1.08,"n":165,"o":1.09,"t":"2026-10-01T14:15:00Z","v":74960,"vw":1.087509},{"c":1.105,"h":1.105,"l":1.08,"n":133,"o":1.0824,"t":"2026-10-01T14:30:00Z","v":25664,"vw":1.094453},{"c":1.115,"h":1.115,"l":1.105,"n":76,"o":1.1094,"t":"2026-10-01T14:45:00Z","v":15473,"vw":1.109866},{"c":1.105,"h":1.11,"l":1.1,"n":76,"o":1.11,"t":"2026-10-01T15:00:00Z","v":19860,"vw":1.106321},{"c":1.11,"h":1.11,"l":1.1,"n":39,"o":1.11,"t":"2026-10-01T15:15:00Z","v":4506,"vw":1.106431},{"c":1.115,"h":1.12,"l":1.105,"n":64,"o":1.11,"t":"2026-10-01T15:30:00Z","v":27526,"vw":1.111022},{"c":1.11,"h":1.115,"l":1.11,"n":34,"o":1.115,"t":"2026-10-01T15:45:00Z","v":6403,"vw":1.112939},{"c":1.115,"h":1.115,"l":1.11,"n":30,"o":1.115,"t":"2026-10-01T16:00:00Z","v":3987,"vw":1.111238},{"c":1.11,"h":1.115,"l":1.11,"n":14,"o":1.11,"t":"2026-10-01T16:15:00Z","v":1427,"vw":1.113077},{"c":1.11,"h":1.115,"l":1.11,"n":26,"o":1.11,"t":"2026-10-01T16:30:00Z","v":2478,"vw":1.112461},{"c":1.1,"h":1.115,"l":1.1,"n":89,"o":1.115,"t":"2026-10-01T16:45:00Z","v":17070,"vw":1.108638},{"c":1.105,"h":1.105,"l":1.1,"n":22,"o":1.1,"t":"2026-10-01T17:00:00Z","v":1763,"vw":1.102748},{"c":1.105,"h":1.11,"l":1.1,"n":36,"o":1.1,"t":"2026-10-01T17:15:00Z","v":5674,"vw":1.102101},{"c":1.105,"h":1.11,"l":1.1,"n":55,"o":1.105,"t":"2026-10-01T17:30:00Z","v":3699,"vw":1.106533},{"c":1.105,"h":1.11,"l":1.105,"n":65,"o":1.11,"t":"2026-10-01T17:45:00Z","v":12382,"vw":1.109686},{"c":1.105,"h":1.11,"l":1.1,"n":49,"o":1.105,"t":"2026-10-01T18:00:00Z","v":17953,"vw":1.107113},{"c":1.105,"h":1.11,"l":1.1,"n":31,"o":1.1,"t":"2026-10-01T18:15:00Z","v":2641,"vw":1.103857},{"c":1.095,"h":1.105,"l":1.095,"n":50,"o":1.105,"t":"2026-10-01T18:30:00Z","v":6885,"vw":1.099005},{"c":1.1,"h":1.11,"l":1.1,"n":72,"o":1.1,"t":"2026-10-01T18:45:00Z","v":13541,"vw":1.100695},{"c":1.1,"h":1.105,"l":1.1,"n":44,"o":1.105,"t":"2026-10-01T19:00:00Z","v":5370,"vw":1.102774},{"c":1.095,"h":1.106,"l":1.095,"n":100,"o":1.1,"t":"2026-10-01T19:15:00Z","v":10224,"vw":1.100453},{"c":1.1,"h":1.1,"l":1.092,"n":108,"o":1.092,"t":"2026-10-01T19:30:00Z","v":25283,"vw":1.097993},{"c":1.09,"h":1.1,"l":1.09,"n":167,"o":1.1,"t":"2026-10-01T19:45:00Z","v":21574,"vw":1.095597},{"c":1.09,"h":1.09,"l":1.09,"n":7,"o":1.09,"t":"2026-10-01T20:00:00Z","v":11880,"vw":1.09},{"c":1.105,"h":1.11,"l":1.105,"n":35,"o":1.11,"t":"2026-10-02T13:30:00Z","v":6637,"vw":1.109069},{"c":1.085,"h":1.105,"l":1.08,"n":56,"o":1.105,"t":"2026-10-02T13:45:00Z","v":12361,"vw":1.091327},{"c":1.095,"h":1.095,"l":1.085,"n":52,"o":1.085,"t":"2026-10-02T14:00:00Z","v":9117,"vw":1.090361},{"c":1.11,"h":1.11,"l":1.09,"n":75,"o":1.09,"t":"2026-10-02T14:15:00Z","v":11802,"vw":1.099785},{"c":1.11,"h":1.11,"l":1.11,"n":8,"o":1.11,"t":"2026-10-02T14:30:00Z","v":701,"vw":1.11},{"c":1.105,"h":1.11,"l":1.105,"n":23,"o":1.11,"t":"2026-10-02T14:45:00Z","v":2274,"vw":1.105534},{"c":1.095,"h":1.105,"l":1.095,"n":58,"o":1.105,"t":"2026-10-02T15:00:00Z","v":12047,"vw":1.099165},{"c":1.085,"h":1.095,"l":1.08,"n":46,"o":1.095,"t":"2026-10-02T15:15:00Z","v":9034,"vw":1.089566},{"c":1.095,"h":1.095,"l":1.085,"n":60,"o":1.085,"t":"2026-10-02T15:30:00Z","v":12299,"vw":1.090254},{"c":1.095,"h":1.095,"l":1.09,"n":21,"o":1.095,"t":"2026-10-02T15:45:00Z","v":2730,"vw":1.091405},{"c":1.095,"h":1.095,"l":1.09,"n":10,"o":1.095,"t":"2026-10-02T16:00:00Z","v":734,"vw":1.093571},{"c":1.085,"h":1.0912,"l":1.085,"n":34,"o":1.0912,"t":"2026-10-02T16:15:00Z","v":15709,"vw":1.088981},{"c":1.085,"h":1.0891,"l":1.085,"n":9,"o":1.085,"t":"2026-10-02T16:30:00Z","v":1529,"vw":1.085809},{"c":1.085,"h":1.09,"l":1.08,"n":11,"o":1.08,"t":"2026-10-02T16:45:00Z","v":1084,"vw":1.084038},{"c":1.08,"h":1.09,"l":1.08,"n":13,"o":1.085,"t":"2026-10-02T17:00:00Z","v":1676,"vw":1.083898},{"c":1.085,"h":1.085,"l":1.08,"n":9,"o":1.08,"t":"2026-10-02T17:15:00Z","v":633,"vw":1.083333},{"c":1.085,"h":1.09,"l":1.08,"n":28,"o":1.08,"t":"2026-10-02T17:30:00Z","v":9070,"vw":1.080593},{"c":1.085,"h":1.09,"l":1.08,"n":14,"o":1.08,"t":"2026-10-02T17:45:00Z","v":1093,"vw":1.082209},{"c":1.085,"h":1.085,"l":1.08,"n":23,"o":1.085,"t":"2026-10-02T18:00:00Z","v":2096,"vw":1.0845},{"c":1.08,"h":1.09,"l":1.08,"n":13,"o":1.085,"t":"2026-10-02T18:15:00Z","v":1024,"vw":1.0845},{"c":1.09,"h":1.09,"l":1.0844,"n":30,"o":1.0844,"t":"2026-10-02T18:30:00Z","v":3630,"vw":1.086154},{"c":1.0899,"h":1.09,"l":1.085,"n":39,"o":1.09,"t":"2026-10-02T18:45:00Z","v":10409,"vw":1.088846},{"c":1.0886,"h":1.09,"l":1.085,"n":55,"o":1.09,"t":"2026-10-02T19:00:00Z","v":28486,"vw":1.088573},{"c":1.095,"h":1.1,"l":1.0836,"n":124,"o":1.0895,"t":"2026-10-02T19:15:00Z","v":42054,"vw":1.089136},{"c":1.085,"h":1.095,"l":1.085,"n":64,"o":1.095,"t":"2026-10-02T19:30:00Z","v":12474,"vw":1.089972},{"c":1.07,"h":1.09,"l":1.07,"n":82,"o":1.085,"t":"2026-10-02T19:45:00Z","v":7851,"vw":1.077929},{"c":1.07,"h":1.07,"l":1.07,"n":6,"o":1.07,"t":"2026-10-02T20:00:00Z","v":6558,"vw":1.07},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-02T20:15:00Z","v":250,"vw":1.09},{"c":1.09,"h":1.09,"l":1.09,"n":3,"o":1.09,"t":"2026-10-05T08:00:00Z","v":120,"vw":1.09},{"c":1.064,"h":1.08,"l":1.064,"n":39,"o":1.08,"t":"2026-10-05T13:30:00Z","v":9571,"vw":1.070483},{"c":1.065,"h":1.065,"l":1.065,"n":2,"o":1.065,"t":"2026-10-05T13:45:00Z","v":362,"vw":1.065},{"c":1.07,"h":1.08,"l":1.0601,"n":145,"o":1.065,"t":"2026-10-05T14:00:00Z","v":35649,"vw":1.068902},{"c":1.075,"h":1.079,"l":1.075,"n":26,"o":1.075,"t":"2026-10-05T14:15:00Z","v":4954,"vw":1.075777},{"c":1.075,"h":1.0792,"l":1.075,"n":57,"o":1.075,"t":"2026-10-05T14:30:00Z","v":10729,"vw":1.075282},{"c":1.075,"h":1.075,"l":1.075,"n":23,"o":1.075,"t":"2026-10-05T14:45:00Z","v":1787,"vw":1.075},{"c":1.075,"h":1.08,"l":1.07,"n":11,"o":1.075,"t":"2026-10-05T15:00:00Z","v":1587,"vw":1.075198},{"c":1.09,"h":1.09,"l":1.075,"n":80,"o":1.08,"t":"2026-10-05T15:15:00Z","v":7368,"vw":1.08155},{"c":1.09,"h":1.09,"l":1.085,"n":7,"o":1.0891,"t":"2026-10-05T15:30:00Z","v":903,"vw":1.088108},{"c":1.085,"h":1.09,"l":1.08,"n":21,"o":1.09,"t":"2026-10-05T15:45:00Z","v":2801,"vw":1.085},{"c":1.085,"h":1.0892,"l":1.08,"n":28,"o":1.0834,"t":"2026-10-05T16:00:00Z","v":4997,"vw":1.085082},{"c":1.085,"h":1.085,"l":1.085,"n":13,"o":1.085,"t":"2026-10-05T16:15:00Z","v":654,"vw":1.085},{"c":1.095,"h":1.095,"l":1.085,"n":72,"o":1.085,"t":"2026-10-05T16:30:00Z","v":8768,"vw":1.091329},{"c":1.095,"h":1.1,"l":1.095,"n":16,"o":1.095,"t":"2026-10-05T16:45:00Z","v":751,"vw":1.096667},{"c":1.095,"h":1.095,"l":1.095,"n":7,"o":1.095,"t":"2026-10-05T17:00:00Z","v":1638,"vw":1.095},{"c":1.09,"h":1.1,"l":1.09,"n":44,"o":1.09,"t":"2026-10-05T17:15:00Z","v":13627,"vw":1.094577},{"c":1.095,"h":1.095,"l":1.09,"n":19,"o":1.09,"t":"2026-10-05T17:30:00Z","v":1960,"vw":1.094665},{"c":1.0948,"h":1.095,"l":1.09,"n":17,"o":1.095,"t":"2026-10-05T17:45:00Z","v":1306,"vw":1.093665},{"c":1.095,"h":1.095,"l":1.095,"n":12,"o":1.095,"t":"2026-10-05T18:00:00Z","v":749,"vw":1.095},{"c":1.1,"h":1.1,"l":1.095,"n":20,"o":1.095,"t":"2026-10-05T18:15:00Z","v":948,"vw":1.095714},{"c":1.095,"h":1.1,"l":1.095,"n":15,"o":1.1,"t":"2026-10-05T18:30:00Z","v":1362,"vw":1.098565},{"c":1.1,"h":1.1,"l":1.09,"n":18,"o":1.095,"t":"2026-10-05T18:45:00Z","v":1501,"vw":1.095},{"c":1.1,"h":1.1,"l":1.095,"n":20,"o":1.1,"t":"2026-10-05T19:00:00Z","v":1250,"vw":1.096875},{"c":1.095,"h":1.095,"l":1.095,"n":13,"o":1.095,"t":"2026-10-05T19:15:00Z","v":628,"vw":1.095},{"c":1.095,"h":1.1,"l":1.09,"n":51,"o":1.095,"t":"2026-10-05T19:30:00Z","v":6638,"vw":1.097993},{"c":1.09,"h":1.1,"l":1.08,"n":198,"o":1.095,"t":"2026-10-05T19:45:00Z","v":25729,"vw":1.089065},{"c":1.08,"h":1.08,"l":1.08,"n":7,"o":1.08,"t":"2026-10-05T20:00:00Z","v":38964,"vw":1.08},{"c":1.0799,"h":1.0799,"l":1.0799,"n":1,"o":1.0799,"t":"2026-10-05T20:30:00Z","v":100,"vw":1.0799},{"c":1.1,"h":1.1,"l":1.1,"n":11,"o":1.1,"t":"2026-10-06T08:00:00Z","v":2000,"vw":1.1},{"c":1.1,"h":1.1,"l":1.1,"n":3,"o":1.1,"t":"2026-10-06T09:30:00Z","v":272,"vw":1.1},{"c":1.105,"h":1.105,"l":1.085,"n":130,"o":1.09,"t":"2026-10-06T13:30:00Z","v":36394,"vw":1.094828},{"c":1.09,"h":1.105,"l":1.09,"n":60,"o":1.105,"t":"2026-10-06T13:45:00Z","v":20761,"vw":1.095783},{"c":1.0784,"h":1.08,"l":1.0769,"n":14,"o":1.08,"t":"2026-10-06T14:00:00Z","v":6000,"vw":1.078699},{"c":1.07,"h":1.07,"l":1.06,"n":28,"o":1.07,"t":"2026-10-06T14:15:00Z","v":5332,"vw":1.069208},{"c":1.07,"h":1.07,"l":1.07,"n":3,"o":1.07,"t":"2026-10-06T14:30:00Z","v":330,"vw":1.07},{"c":1.06,"h":1.07,"l":1.06,"n":15,"o":1.0699,"t":"2026-10-06T14:45:00Z","v":4085,"vw":1.068695},{"c":1.06,"h":1.0691,"l":1.06,"n":25,"o":1.06,"t":"2026-10-06T15:00:00Z","v":1654,"vw":1.062806},{"c":1.065,"h":1.065,"l":1.065,"n":6,"o":1.065,"t":"2026-10-06T15:15:00Z","v":553,"vw":1.065},{"c":1.065,"h":1.065,"l":1.06,"n":9,"o":1.06,"t":"2026-10-06T15:45:00Z","v":10107,"vw":1.062548},{"c":1.05,"h":1.06,"l":1.05,"n":70,"o":1.06,"t":"2026-10-06T16:00:00Z","v":10826,"vw":1.057129},{"c":1.06,"h":1.06,"l":1.05,"n":75,"o":1.0535,"t":"2026-10-06T16:15:00Z","v":22980,"vw":1.055314},{"c":1.06,"h":1.06,"l":1.06,"n":7,"o":1.06,"t":"2026-10-06T16:30:00Z","v":421,"vw":1.06},{"c":1.06,"h":1.06,"l":1.0596,"n":7,"o":1.0596,"t":"2026-10-06T16:45:00Z","v":527,"vw":1.059902},{"c":1.065,"h":1.07,"l":1.05,"n":83,"o":1.06,"t":"2026-10-06T17:00:00Z","v":33944,"vw":1.064789},{"c":1.055,"h":1.065,"l":1.055,"n":31,"o":1.065,"t":"2026-10-06T17:15:00Z","v":14516,"vw":1.056474},{"c":1.06,"h":1.06,"l":1.055,"n":24,"o":1.055,"t":"2026-10-06T17:30:00Z","v":7813,"vw":1.056931},{"c":1.06,"h":1.06,"l":1.05,"n":17,"o":1.055,"t":"2026-10-06T17:45:00Z","v":1753,"vw":1.054643},{"c":1.065,"h":1.07,"l":1.055,"n":71,"o":1.055,"t":"2026-10-06T18:00:00Z","v":23502,"vw":1.064157},{"c":1.065,"h":1.065,"l":1.06,"n":15,"o":1.06,"t":"2026-10-06T18:15:00Z","v":4864,"vw":1.064059},{"c":1.065,"h":1.065,"l":1.065,"n":13,"o":1.065,"t":"2026-10-06T18:30:00Z","v":993,"vw":1.065},{"c":1.065,"h":1.065,"l":1.065,"n":53,"o":1.065,"t":"2026-10-06T18:45:00Z","v":1353,"vw":1.065},{"c":1.06,"h":1.065,"l":1.06,"n":62,"o":1.06,"t":"2026-10-06T19:00:00Z","v":13895,"vw":1.060055},{"c":1.07,"h":1.07,"l":1.055,"n":108,"o":1.06,"t":"2026-10-06T19:15:00Z","v":23134,"vw":1.059487},{"c":1.07,"h":1.07,"l":1.065,"n":10,"o":1.065,"t":"2026-10-06T19:30:00Z","v":1897,"vw":1.067581},{"c":1.095,"h":1.1,"l":1.06,"n":312,"o":1.07,"t":"2026-10-06T19:45:00Z","v":60717,"vw":1.080254},{"c":1.09,"h":1.09,"l":1.09,"n":4,"o":1.09,"t":"2026-10-06T20:00:00Z","v":14999,"vw":1.09},{"c":1.0593,"h":1.08,"l":1.04,"n":214,"o":1.07,"t":"2026-10-07T13:30:00Z","v":72557,"vw":1.056478},{"c":1.045,"h":1.0592,"l":1.045,"n":123,"o":1.0592,"t":"2026-10-07T13:45:00Z","v":18120,"vw":1.050691},{"c":1.045,"h":1.045,"l":1.04,"n":83,"o":1.045,"t":"2026-10-07T14:00:00Z","v":14923,"vw":1.044253},{"c":1.045,"h":1.045,"l":1.04,"n":39,"o":1.045,"t":"2026-10-07T14:15:00Z","v":2052,"vw":1.044325},{"c":1.04,"h":1.045,"l":1.04,"n":16,"o":1.045,"t":"2026-10-07T14:30:00Z","v":953,"vw":1.043125},{"c":1.065,"h":1.07,"l":1.04,"n":185,"o":1.045,"t":"2026-10-07T14:45:00Z","v":33716,"vw":1.05611},{"c":1.065,"h":1.065,"l":1.06,"n":70,"o":1.065,"t":"2026-10-07T15:00:00Z","v":13500,"vw":1.062318},{"c":1.055,"h":1.0699,"l":1.055,"n":78,"o":1.0699,"t":"2026-10-07T15:15:00Z","v":13931,"vw":1.061229},{"c":1.06,"h":1.06,"l":1.055,"n":76,"o":1.06,"t":"2026-10-07T15:30:00Z","v":13646,"vw":1.05925},{"c":1.06,"h":1.06,"l":1.055,"n":28,"o":1.06,"t":"2026-10-07T15:45:00Z","v":2204,"vw":1.05887},{"c":1.06,"h":1.06,"l":1.055,"n":21,"o":1.055,"t":"2026-10-07T16:00:00Z","v":1995,"vw":1.05717},{"c":1.055,"h":1.06,"l":1.055,"n":15,"o":1.059,"t":"2026-10-07T16:15:00Z","v":1560,"vw":1.0556},{"c":1.055,"h":1.055,"l":1.05,"n":14,"o":1.055,"t":"2026-10-07T16:30:00Z","v":1239,"vw":1.054545},{"c":1.055,"h":1.055,"l":1.055,"n":14,"o":1.055,"t":"2026-10-07T16:45:00Z","v":1082,"vw":1.055},{"c":1.055,"h":1.055,"l":1.05,"n":11,"o":1.055,"t":"2026-10-07T17:00:00Z","v":1069,"vw":1.0545},{"c":1.055,"h":1.06,"l":1.055,"n":27,"o":1.055,"t":"2026-10-07T17:15:00Z","v":5168,"vw":1.059262},{"c":1.06,"h":1.06,"l":1.05,"n":36,"o":1.06,"t":"2026-10-07T17:30:00Z","v":3939,"vw":1.052594},{"c":1.059,"h":1.06,"l":1.055,"n":34,"o":1.055,"t":"2026-10-07T17:45:00Z","v":10122,"vw":1.056748},{"c":1.055,"h":1.059,"l":1.055,"n":32,"o":1.055,"t":"2026-10-07T18:00:00Z","v":2944,"vw":1.05516},{"c":1.065,"h":1.07,"l":1.055,"n":90,"o":1.055,"t":"2026-10-07T18:15:00Z","v":20234,"vw":1.059876},{"c":1.065,"h":1.07,"l":1.065,"n":20,"o":1.07,"t":"2026-10-07T18:30:00Z","v":2510,"vw":1.069082},{"c":1.07,"h":1.07,"l":1.065,"n":19,"o":1.07,"t":"2026-10-07T18:45:00Z","v":2694,"vw":1.069095},{"c":1.065,"h":1.07,"l":1.065,"n":38,"o":1.07,"t":"2026-10-07T19:00:00Z","v":2615,"vw":1.065476},{"c":1.065,"h":1.065,"l":1.065,"n":15,"o":1.065,"t":"2026-10-07T19:15:00Z","v":758,"vw":1.065},{"c":1.06,"h":1.065,"l":1.06,"n":91,"o":1.065,"t":"2026-10-07T19:30:00Z","v":16642,"vw":1.06173},{"c":1.05,"h":1.065,"l":1.045,"n":298,"o":1.065,"t":"2026-10-07T19:45:00Z","v":37332,"vw":1.054783},{"c":1.04,"h":1.04,"l":1.04,"n":4,"o":1.04,"t":"2026-10-07T20:00:00Z","v":9336,"vw":1.04},{"c":1.06,"h":1.06,"l":1.06,"n":2,"o":1.06,"t":"2026-10-07T21:00:00Z","v":104,"vw":1.06},{"c":1.038,"h":1.04,"l":1.0338,"n":3,"o":1.0338,"t":"2026-10-08T12:15:00Z","v":1100,"vw":1.034745},{"c":1.01,"h":1.04,"l":1.01,"n":54,"o":1.04,"t":"2026-10-08T13:30:00Z","v":24746,"vw":1.014419},{"c":1.0099,"h":1.01,"l":1,"n":15,"o":1,"t":"2026-10-08T13:45:00Z","v":2908,"vw":1.005363},{"c":1.005,"h":1.01,"l":1.005,"n":5,"o":1.01,"t":"2026-10-08T14:00:00Z","v":686,"vw":1.005787},{"c":1.01,"h":1.01,"l":1,"n":27,"o":1.0009,"t":"2026-10-08T14:15:00Z","v":10868,"vw":1.002845},{"c":1.01,"h":1.01,"l":1,"n":70,"o":1.01,"t":"2026-10-08T14:30:00Z","v":20111,"vw":1.003263},{"c":0.9896,"h":1.01,"l":0.989,"n":64,"o":1.01,"t":"2026-10-08T14:45:00Z","v":9989,"vw":0.996508},{"c":0.984,"h":0.9896,"l":0.9807,"n":140,"o":0.9889,"t":"2026-10-08T15:00:00Z","v":30890,"vw":0.985856},{"c":0.9854,"h":0.9931,"l":0.985,"n":25,"o":0.9878,"t":"2026-10-08T15:15:00Z","v":2164,"vw":0.990165},{"c":0.984,"h":0.985,"l":0.984,"n":17,"o":0.985,"t":"2026-10-08T15:30:00Z","v":922,"vw":0.984409},{"c":0.9679,"h":0.985,"l":0.9679,"n":66,"o":0.984,"t":"2026-10-08T15:45:00Z","v":22456,"vw":0.979879},{"c":0.9702,"h":0.9711,"l":0.9636,"n":73,"o":0.9673,"t":"2026-10-08T16:00:00Z","v":17239,"vw":0.966758},{"c":0.9782,"h":0.9898,"l":0.9756,"n":41,"o":0.9756,"t":"2026-10-08T16:15:00Z","v":9242,"vw":0.982547},{"c":0.9801,"h":0.9835,"l":0.9782,"n":32,"o":0.9809,"t":"2026-10-08T16:30:00Z","v":4485,"vw":0.980593},{"c":0.9836,"h":0.9836,"l":0.9801,"n":26,"o":0.9802,"t":"2026-10-08T16:45:00Z","v":2263,"vw":0.981826},{"c":0.9847,"h":0.9849,"l":0.9828,"n":19,"o":0.9828,"t":"2026-10-08T17:00:00Z","v":2824,"vw":0.984542},{"c":0.9874,"h":0.9884,"l":0.9853,"n":18,"o":0.9871,"t":"2026-10-08T17:15:00Z","v":1332,"vw":0.986891},{"c":0.9843,"h":0.9873,"l":0.9841,"n":25,"o":0.9873,"t":"2026-10-08T17:30:00Z","v":2417,"vw":0.984494},{"c":0.9821,"h":0.9842,"l":0.9821,"n":24,"o":0.9842,"t":"2026-10-08T17:45:00Z","v":2188,"vw":0.983507},{"c":0.985,"h":0.9851,"l":0.98,"n":52,"o":0.98,"t":"2026-10-08T18:00:00Z","v":13991,"vw":0.980497},{"c":0.9866,"h":1,"l":0.9819,"n":187,"o":0.985,"t":"2026-10-08T18:15:00Z","v":55190,"vw":0.994497},{"c":0.9983,"h":1,"l":0.9847,"n":127,"o":0.9866,"t":"2026-10-08T18:30:00Z","v":46354,"vw":0.991282},{"c":0.9911,"h":1.0066,"l":0.9911,"n":71,"o":0.9984,"t":"2026-10-08T18:45:00Z","v":24387,"vw":0.99872},{"c":0.9934,"h":0.9934,"l":0.9911,"n":20,"o":0.9911,"t":"2026-10-08T19:00:00Z","v":1453,"vw":0.99294},{"c":0.9935,"h":0.9991,"l":0.9933,"n":33,"o":0.9935,"t":"2026-10-08T19:15:00Z","v":1434,"vw":0.994642},{"c":1.01,"h":1.01,"l":0.9954,"n":102,"o":0.9992,"t":"2026-10-08T19:30:00Z","v":25862,"vw":1.002016},{"c":1.01,"h":1.02,"l":1.005,"n":230,"o":1.01,"t":"2026-10-08T19:45:00Z","v":23402,"vw":1.014708},{"c":1.02,"h":1.02,"l":1.02,"n":3,"o":1.02,"t":"2026-10-08T20:00:00Z","v":112853,"vw":1.02},{"c":1.0378,"h":1.0378,"l":1.0378,"n":1,"o":1.0378,"t":"2026-10-08T21:00:00Z","v":100,"vw":1.0378},{"c":1.0129,"h":1.025,"l":1.0101,"n":19,"o":1.02,"t":"2026-10-09T13:30:00Z","v":6923,"vw":1.014911},{"c":1.02,"h":1.03,"l":1,"n":111,"o":1.0107,"t":"2026-10-09T13:45:00Z","v":50735,"vw":1.011659},{"c":1.025,"h":1.025,"l":1.0139,"n":26,"o":1.0139,"t":"2026-10-09T14:00:00Z","v":4935,"vw":1.019459},{"c":1.02,"h":1.025,"l":1.02,"n":29,"o":1.025,"t":"2026-10-09T14:15:00Z","v":7071,"vw":1.020077},{"c":1.01,"h":1.025,"l":1.01,"n":52,"o":1.025,"t":"2026-10-09T14:30:00Z","v":13315,"vw":1.019461},{"c":0.9946,"h":1.01,"l":0.99,"n":83,"o":1.01,"t":"2026-10-09T14:45:00Z","v":11993,"vw":1.002855},{"c":0.9944,"h":0.9989,"l":0.9901,"n":7,"o":0.9945,"t":"2026-10-09T15:00:00Z","v":752,"vw":0.99448},{"c":1,"h":1,"l":0.9902,"n":64,"o":0.9944,"t":"2026-10-09T15:15:00Z","v":10092,"vw":0.996531},{"c":1.0021,"h":1.0021,"l":0.9994,"n":26,"o":0.9994,"t":"2026-10-09T15:30:00Z","v":7009,"vw":1.000754},{"c":1.01,"h":1.01,"l":1,"n":3,"o":1.001,"t":"2026-10-09T15:45:00Z","v":14488,"vw":1.009123},{"c":1,"h":1.005,"l":1,"n":14,"o":1.005,"t":"2026-10-09T16:00:00Z","v":4372,"vw":1.004398},{"c":1,"h":1.01,"l":1,"n":3,"o":1.01,"t":"2026-10-09T16:15:00Z","v":400,"vw":1.005},{"c":1.01,"h":1.01,"l":1,"n":13,"o":1,"t":"2026-10-09T16:30:00Z","v":2239,"vw":1.005578},{"c":1.005,"h":1.005,"l":1,"n":16,"o":1,"t":"2026-10-09T17:00:00Z","v":1826,"vw":1.001834},{"c":1.005,"h":1.005,"l":1.005,"n":2,"o":1.005,"t":"2026-10-09T17:15:00Z","v":300,"vw":1.005},{"c":1.015,"h":1.015,"l":1.005,"n":32,"o":1.01,"t":"2026-10-09T17:30:00Z","v":12036,"vw":1.010916},{"c":1.015,"h":1.015,"l":1.01,"n":3,"o":1.015,"t":"2026-10-09T17:45:00Z","v":526,"vw":1.014049},{"c":1.01,"h":1.0108,"l":1.01,"n":9,"o":1.01,"t":"2026-10-09T18:00:00Z","v":12137,"vw":1.010727},{"c":1.01,"h":1.02,"l":1.01,"n":6,"o":1.01,"t":"2026-10-09T18:15:00Z","v":1000,"vw":1.014},{"c":1.01,"h":1.01,"l":1.01,"n":8,"o":1.01,"t":"2026-10-09T18:30:00Z","v":625,"vw":1.01},{"c":1.015,"h":1.015,"l":1.01,"n":15,"o":1.01,"t":"2026-10-09T18:45:00Z","v":1412,"vw":1.014167},{"c":1.01,"h":1.015,"l":1.01,"n":8,"o":1.015,"t":"2026-10-09T19:00:00Z","v":6100,"vw":1.014343},{"c":1.01,"h":1.02,"l":1.01,"n":103,"o":1.01,"t":"2026-10-09T19:15:00Z","v":33844,"vw":1.019069},{"c":1.01,"h":1.015,"l":1.01,"n":26,"o":1.01,"t":"2026-10-09T19:30:00Z","v":1337,"vw":1.010385},{"c":1.02,"h":1.02,"l":1.005,"n":216,"o":1.01,"t":"2026-10-09T19:45:00Z","v":23942,"vw":1.012139},{"c":1.01,"h":1.01,"l":1.01,"n":1,"o":1.01,"t":"2026-10-09T20:00:00Z","v":8556,"vw":1.01},{"c":0.9878,"h":1.01,"l":0.9753,"n":94,"o":1.01,"t":"2026-10-12T13:30:00Z","v":16486,"vw":0.994849},{"c":0.9873,"h":0.9908,"l":0.9792,"n":13,"o":0.9908,"t":"2026-10-12T13:45:00Z","v":2818,"vw":0.98449},{"c":0.9819,"h":0.992,"l":0.9722,"n":14,"o":0.9869,"t":"2026-10-12T14:00:00Z","v":3671,"vw":0.982362},{"c":0.9885,"h":0.9915,"l":0.982,"n":41,"o":0.9868,"t":"2026-10-12T14:15:00Z","v":5424,"vw":0.988978},{"c":0.9892,"h":0.9893,"l":0.9882,"n":8,"o":0.9883,"t":"2026-10-12T14:30:00Z","v":780,"vw":0.98875},{"c":0.9883,"h":0.9883,"l":0.9883,"n":4,"o":0.9883,"t":"2026-10-12T14:45:00Z","v":600,"vw":0.9883},{"c":0.9923,"h":0.9923,"l":0.9872,"n":28,"o":0.9882,"t":"2026-10-12T15:00:00Z","v":3904,"vw":0.989168},{"c":0.9862,"h":0.9924,"l":0.9811,"n":86,"o":0.9924,"t":"2026-10-12T15:15:00Z","v":13053,"vw":0.986972},{"c":0.9868,"h":0.9902,"l":0.982,"n":4,"o":0.982,"t":"2026-10-12T15:30:00Z","v":5991,"vw":0.982478},{"c":0.9868,"h":0.9868,"l":0.9868,"n":3,"o":0.9868,"t":"2026-10-12T15:45:00Z","v":222,"vw":0.9868},{"c":0.9867,"h":0.9867,"l":0.9833,"n":4,"o":0.9833,"t":"2026-10-12T16:00:00Z","v":400,"vw":0.984975},{"c":0.9862,"h":0.9862,"l":0.9833,"n":9,"o":0.9833,"t":"2026-10-12T16:30:00Z","v":1047,"vw":0.984641},{"c":0.9832,"h":0.9862,"l":0.98,"n":56,"o":0.9862,"t":"2026-10-12T16:45:00Z","v":7260,"vw":0.98284},{"c":0.9834,"h":0.9849,"l":0.9815,"n":28,"o":0.9832,"t":"2026-10-12T17:00:00Z","v":4735,"vw":0.983276},{"c":0.9821,"h":0.9848,"l":0.9821,"n":67,"o":0.9834,"t":"2026-10-12T17:15:00Z","v":6581,"vw":0.983312},{"c":0.9822,"h":0.9837,"l":0.9821,"n":10,"o":0.9821,"t":"2026-10-12T17:30:00Z","v":1369,"vw":0.9833},{"c":0.9825,"h":0.9825,"l":0.9814,"n":16,"o":0.9822,"t":"2026-10-12T17:45:00Z","v":1826,"vw":0.982394},{"c":0.9838,"h":0.9838,"l":0.9825,"n":30,"o":0.9825,"t":"2026-10-12T18:00:00Z","v":2119,"vw":0.983354},{"c":0.9829,"h":0.9833,"l":0.982,"n":10,"o":0.9833,"t":"2026-10-12T18:15:00Z","v":945,"vw":0.982942},{"c":0.9827,"h":0.9828,"l":0.9812,"n":32,"o":0.982,"t":"2026-10-12T18:30:00Z","v":2151,"vw":0.982112},{"c":0.9851,"h":0.9851,"l":0.9813,"n":30,"o":0.9813,"t":"2026-10-12T18:45:00Z","v":1651,"vw":0.982627},{"c":0.9863,"h":0.9904,"l":0.9843,"n":67,"o":0.9843,"t":"2026-10-12T19:00:00Z","v":6691,"vw":0.986848},{"c":0.99,"h":0.9901,"l":0.9879,"n":24,"o":0.9882,"t":"2026-10-12T19:15:00Z","v":2849,"vw":0.989158},{"c":0.9885,"h":0.99,"l":0.9871,"n":77,"o":0.99,"t":"2026-10-12T19:30:00Z","v":9580,"vw":0.988346},{"c":0.9957,"h":1,"l":0.9886,"n":285,"o":0.9886,"t":"2026-10-12T19:45:00Z","v":34006,"vw":0.995098},{"c":0.995,"h":0.995,"l":0.995,"n":1,"o":0.995,"t":"2026-10-12T20:00:00Z","v":9913,"vw":0.995},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-12T22:45:00Z","v":100,"vw":1.02},{"c":1.01,"h":1.01,"l":1.01,"n":1,"o":1.01,"t":"2026-10-13T13:00:00Z","v":100,"vw":1.01},{"c":0.9997,"h":1.01,"l":0.97,"n":37,"o":0.9813,"t":"2026-10-13T13:30:00Z","v":7763,"vw":0.987066},{"c":0.9837,"h":0.9837,"l":0.97,"n":13,"o":0.9701,"t":"2026-10-13T13:45:00Z","v":4900,"vw":0.971919},{"c":0.9692,"h":0.9694,"l":0.962,"n":136,"o":0.966,"t":"2026-10-13T14:00:00Z","v":33830,"vw":0.964738},{"c":0.9621,"h":0.9673,"l":0.96,"n":103,"o":0.9673,"t":"2026-10-13T14:15:00Z","v":28952,"vw":0.961277},{"c":0.9476,"h":0.9668,"l":0.9421,"n":229,"o":0.9621,"t":"2026-10-13T14:30:00Z","v":37571,"vw":0.953027},{"c":0.9566,"h":0.9566,"l":0.9476,"n":38,"o":0.9476,"t":"2026-10-13T14:45:00Z","v":2087,"vw":0.953418},{"c":0.9533,"h":0.9586,"l":0.9524,"n":31,"o":0.9556,"t":"2026-10-13T15:00:00Z","v":8209,"vw":0.955772},{"c":0.9465,"h":0.9555,"l":0.9465,"n":27,"o":0.9555,"t":"2026-10-13T15:15:00Z","v":9922,"vw":0.95058},{"c":0.9497,"h":0.9515,"l":0.9401,"n":37,"o":0.9459,"t":"2026-10-13T15:30:00Z","v":10050,"vw":0.945405},{"c":0.936,"h":0.9447,"l":0.936,"n":47,"o":0.9447,"t":"2026-10-13T15:45:00Z","v":3652,"vw":0.941144},{"c":0.9485,"h":0.9485,"l":0.936,"n":100,"o":0.936,"t":"2026-10-13T16:00:00Z","v":7232,"vw":0.940886},{"c":0.9549,"h":0.96,"l":0.9422,"n":148,"o":0.9488,"t":"2026-10-13T16:15:00Z","v":11099,"vw":0.950794},{"c":0.955,"h":0.9598,"l":0.9549,"n":30,"o":0.9598,"t":"2026-10-13T16:30:00Z","v":5691,"vw":0.956346},{"c":0.9551,"h":0.9597,"l":0.9551,"n":48,"o":0.9551,"t":"2026-10-13T16:45:00Z","v":3816,"vw":0.956579},{"c":0.9625,"h":0.9625,"l":0.9553,"n":112,"o":0.9592,"t":"2026-10-13T17:00:00Z","v":12423,"vw":0.959178},{"c":0.9588,"h":0.9589,"l":0.9588,"n":15,"o":0.9589,"t":"2026-10-13T17:15:00Z","v":1248,"vw":0.958873},{"c":0.9641,"h":0.9643,"l":0.9516,"n":53,"o":0.9589,"t":"2026-10-13T17:30:00Z","v":15637,"vw":0.952672},{"c":0.9562,"h":0.9632,"l":0.9517,"n":56,"o":0.9587,"t":"2026-10-13T17:45:00Z","v":8260,"vw":0.959135},{"c":0.9605,"h":0.9606,"l":0.9453,"n":71,"o":0.9606,"t":"2026-10-13T18:00:00Z","v":8030,"vw":0.95367},{"c":0.9601,"h":0.9605,"l":0.9523,"n":62,"o":0.9605,"t":"2026-10-13T18:15:00Z","v":3088,"vw":0.956608},{"c":0.9623,"h":0.9643,"l":0.95,"n":99,"o":0.9603,"t":"2026-10-13T18:30:00Z","v":5590,"vw":0.955872},{"c":0.9494,"h":0.9728,"l":0.9494,"n":105,"o":0.9623,"t":"2026-10-13T18:45:00Z","v":9710,"vw":0.960323},{"c":0.9562,"h":0.9575,"l":0.9501,"n":37,"o":0.9575,"t":"2026-10-13T19:00:00Z","v":9190,"vw":0.956399},{"c":0.96,"h":0.96,"l":0.96,"n":2,"o":0.96,"t":"2026-10-13T19:15:00Z","v":210,"vw":0.96},{"c":0.9549,"h":0.9603,"l":0.9549,"n":126,"o":0.9551,"t":"2026-10-13T19:30:00Z","v":10122,"vw":0.958684},{"c":0.9743,"h":0.9743,"l":0.9549,"n":362,"o":0.9597,"t":"2026-10-13T19:45:00Z","v":51069,"vw":0.964784},{"c":0.9643,"h":0.9643,"l":0.9643,"n":1,"o":0.9643,"t":"2026-10-13T20:00:00Z","v":11285,"vw":0.9643},{"c":1.05,"h":1.08,"l":1,"n":109,"o":1,"t":"2026-10-14T12:00:00Z","v":26667,"vw":1.042884},{"c":1.0793,"h":1.15,"l":1.05,"n":997,"o":1.06,"t":"2026-10-14T12:15:00Z","v":260024,"vw":1.077728},{"c":1.1196,"h":1.16,"l":1.0602,"n":1084,"o":1.0785,"t":"2026-10-14T12:30:00Z","v":210582,"vw":1.123022},{"c":1.11,"h":1.16,"l":1.08,"n":1124,"o":1.1005,"t":"2026-10-14T12:45:00Z","v":166508,"vw":1.118634},{"c":1.1402,"h":1.23,"l":1.11,"n":2331,"o":1.12,"t":"2026-10-14T13:00:00Z","v":457079,"vw":1.157707},{"c":1.22,"h":1.23,"l":1.14,"n":2390,"o":1.1499,"t":"2026-10-14T13:15:00Z","v":552695,"vw":1.198498},{"c":1.275,"h":1.33,"l":1.195,"n":7601,"o":1.225,"t":"2026-10-14T13:30:00Z","v":2374965,"vw":1.260098},{"c":1.3,"h":1.3,"l":1.22,"n":2883,"o":1.27,"t":"2026-10-14T13:45:00Z","v":1395905,"vw":1.274209},{"c":1.265,"h":1.32,"l":1.25,"n":3487,"o":1.2985,"t":"2026-10-14T14:00:00Z","v":1493953,"vw":1.291015},{"c":1.2897,"h":1.29,"l":1.22,"n":1484,"o":1.2612,"t":"2026-10-14T14:15:00Z","v":486352,"vw":1.251473},{"c":1.28,"h":1.32,"l":1.27,"n":1755,"o":1.29,"t":"2026-10-14T14:30:00Z","v":669685,"vw":1.295159},{"c":1.285,"h":1.3,"l":1.28,"n":708,"o":1.28,"t":"2026-10-14T14:45:00Z","v":241656,"vw":1.290595},{"c":1.26,"h":1.3,"l":1.26,"n":1525,"o":1.29,"t":"2026-10-14T15:00:00Z","v":726691,"vw":1.289042},{"c":1.23,"h":1.27,"l":1.22,"n":868,"o":1.2603,"t":"2026-10-14T15:15:00Z","v":294559,"vw":1.243682},{"c":1.235,"h":1.25,"l":1.21,"n":699,"o":1.235,"t":"2026-10-14T15:30:00Z","v":306811,"vw":1.228856},{"c":1.2195,"h":1.24,"l":1.2,"n":513,"o":1.24,"t":"2026-10-14T15:45:00Z","v":128951,"vw":1.211858},{"c":1.23,"h":1.23,"l":1.2115,"n":311,"o":1.215,"t":"2026-10-14T16:00:00Z","v":93494,"vw":1.224684},{"c":1.2472,"h":1.26,"l":1.225,"n":814,"o":1.23,"t":"2026-10-14T16:15:00Z","v":207803,"vw":1.241057},{"c":1.265,"h":1.27,"l":1.24,"n":677,"o":1.245,"t":"2026-10-14T16:30:00Z","v":122949,"vw":1.256124},{"c":1.28,"h":1.3,"l":1.26,"n":707,"o":1.26,"t":"2026-10-14T16:45:00Z","v":201809,"vw":1.281631},{"c":1.2599,"h":1.3,"l":1.25,"n":965,"o":1.285,"t":"2026-10-14T17:00:00Z","v":320209,"vw":1.279556},{"c":1.265,"h":1.27,"l":1.25,"n":305,"o":1.2592,"t":"2026-10-14T17:15:00Z","v":54305,"vw":1.257005},{"c":1.2751,"h":1.28,"l":1.26,"n":479,"o":1.26,"t":"2026-10-14T17:30:00Z","v":132483,"vw":1.272367},{"c":1.275,"h":1.28,"l":1.26,"n":433,"o":1.28,"t":"2026-10-14T17:45:00Z","v":96879,"vw":1.272653},{"c":1.28,"h":1.295,"l":1.2701,"n":547,"o":1.275,"t":"2026-10-14T18:00:00Z","v":244057,"vw":1.282907},{"c":1.265,"h":1.28,"l":1.25,"n":588,"o":1.2709,"t":"2026-10-14T18:15:00Z","v":172288,"vw":1.262365},{"c":1.265,"h":1.29,"l":1.26,"n":420,"o":1.27,"t":"2026-10-14T18:30:00Z","v":142986,"vw":1.274796},{"c":1.25,"h":1.265,"l":1.23,"n":568,"o":1.2612,"t":"2026-10-14T18:45:00Z","v":188858,"vw":1.247344},{"c":1.24,"h":1.26,"l":1.23,"n":409,"o":1.2512,"t":"2026-10-14T19:00:00Z","v":118366,"vw":1.244889},{"c":1.22,"h":1.255,"l":1.22,"n":445,"o":1.23,"t":"2026-10-14T19:15:00Z","v":149624,"vw":1.238748},{"c":1.2689,"h":1.275,"l":1.225,"n":645,"o":1.228,"t":"2026-10-14T19:30:00Z","v":247535,"vw":1.247878},{"c":1.245,"h":1.28,"l":1.24,"n":732,"o":1.27,"t":"2026-10-14T19:45:00Z","v":207243,"vw":1.265731},{"c":1.26,"h":1.27,"l":1.21,"n":94,"o":1.25,"t":"2026-10-14T20:00:00Z","v":61974,"vw":1.248234},{"c":1.24,"h":1.27,"l":1.2225,"n":48,"o":1.2695,"t":"2026-10-14T20:15:00Z","v":9063,"vw":1.250679},{"c":1.27,"h":1.27,"l":1.23,"n":50,"o":1.26,"t":"2026-10-14T20:30:00Z","v":11749,"vw":1.243861},{"c":1.25,"h":1.29,"l":1.24,"n":71,"o":1.2715,"t":"2026-10-14T20:45:00Z","v":11333,"vw":1.273413},{"c":1.26,"h":1.29,"l":1.2509,"n":30,"o":1.26,"t":"2026-10-14T21:00:00Z","v":6392,"vw":1.261015},{"c":1.27,"h":1.28,"l":1.26,"n":11,"o":1.27,"t":"2026-10-14T21:15:00Z","v":2001,"vw":1.269028},{"c":1.26,"h":1.2601,"l":1.26,"n":8,"o":1.26,"t":"2026-10-14T21:30:00Z","v":1924,"vw":1.260034},{"c":1.26,"h":1.27,"l":1.26,"n":15,"o":1.2602,"t":"2026-10-14T21:45:00Z","v":2081,"vw":1.261348},{"c":1.26,"h":1.26,"l":1.25,"n":14,"o":1.2501,"t":"2026-10-14T22:00:00Z","v":3878,"vw":1.251026},{"c":1.25,"h":1.2505,"l":1.25,"n":15,"o":1.2505,"t":"2026-10-14T22:15:00Z","v":6086,"vw":1.250041},{"c":1.25,"h":1.26,"l":1.25,"n":15,"o":1.25,"t":"2026-10-14T22:30:00Z","v":2313,"vw":1.252144},{"c":1.275,"h":1.28,"l":1.25,"n":29,"o":1.25,"t":"2026-10-14T22:45:00Z","v":5734,"vw":1.276294},{"c":1.27,"h":1.2799,"l":1.26,"n":14,"o":1.26,"t":"2026-10-14T23:00:00Z","v":14119,"vw":1.266581},{"c":1.28,"h":1.28,"l":1.27,"n":14,"o":1.2702,"t":"2026-10-14T23:15:00Z","v":5515,"vw":1.276501},{"c":1.27,"h":1.27,"l":1.26,"n":13,"o":1.26,"t":"2026-10-14T23:30:00Z","v":1142,"vw":1.262714},{"c":1.2901,"h":1.31,"l":1.26,"n":66,"o":1.27,"t":"2026-10-14T23:45:00Z","v":27870,"vw":1.29086},{"c":1.2801,"h":1.36,"l":1.23,"n":91,"o":1.36,"t":"2026-10-15T08:00:00Z","v":15228,"vw":1.267847},{"c":1.27,"h":1.28,"l":1.27,"n":8,"o":1.28,"t":"2026-10-15T08:15:00Z","v":3606,"vw":1.279722},{"c":1.3,"h":1.3,"l":1.2968,"n":3,"o":1.2968,"t":"2026-10-15T08:30:00Z","v":331,"vw":1.29777},{"c":1.27,"h":1.3,"l":1.27,"n":10,"o":1.28,"t":"2026-10-15T08:45:00Z","v":3374,"vw":1.289297},{"c":1.2956,"h":1.2956,"l":1.2956,"n":2,"o":1.2956,"t":"2026-10-15T09:00:00Z","v":307,"vw":1.2956},{"c":1.29,"h":1.3,"l":1.28,"n":6,"o":1.28,"t":"2026-10-15T09:15:00Z","v":776,"vw":1.295665},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-15T09:30:00Z","v":1200,"vw":1.29},{"c":1.29,"h":1.2995,"l":1.29,"n":2,"o":1.2995,"t":"2026-10-15T09:45:00Z","v":1446,"vw":1.297522},{"c":1.29,"h":1.29,"l":1.29,"n":3,"o":1.29,"t":"2026-10-15T10:00:00Z","v":160,"vw":1.29},{"c":1.29,"h":1.29,"l":1.29,"n":17,"o":1.29,"t":"2026-10-15T10:15:00Z","v":2391,"vw":1.29},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-15T10:30:00Z","v":1004,"vw":1.27},{"c":1.27,"h":1.27,"l":1.22,"n":7,"o":1.27,"t":"2026-10-15T10:45:00Z","v":2748,"vw":1.255542},{"c":1.28,"h":1.29,"l":1.26,"n":26,"o":1.2681,"t":"2026-10-15T11:00:00Z","v":4852,"vw":1.277131},{"c":1.28,"h":1.3,"l":1.28,"n":17,"o":1.2969,"t":"2026-10-15T11:15:00Z","v":4926,"vw":1.291202},{"c":1.2703,"h":1.28,"l":1.27,"n":12,"o":1.28,"t":"2026-10-15T11:30:00Z","v":2703,"vw":1.272499},{"c":1.27,"h":1.28,"l":1.27,"n":13,"o":1.28,"t":"2026-10-15T11:45:00Z","v":10132,"vw":1.278195},{"c":1.2968,"h":1.3,"l":1.27,"n":21,"o":1.27,"t":"2026-10-15T12:00:00Z","v":6820,"vw":1.281747},{"c":1.29,"h":1.3,"l":1.29,"n":21,"o":1.29,"t":"2026-10-15T12:15:00Z","v":21938,"vw":1.290709},{"c":1.28,"h":1.3,"l":1.27,"n":21,"o":1.2974,"t":"2026-10-15T12:30:00Z","v":6194,"vw":1.285781},{"c":1.27,"h":1.29,"l":1.27,"n":14,"o":1.28,"t":"2026-10-15T12:45:00Z","v":1428,"vw":1.28013},{"c":1.2863,"h":1.2893,"l":1.27,"n":16,"o":1.27,"t":"2026-10-15T13:00:00Z","v":9725,"vw":1.285676},{"c":1.28,"h":1.29,"l":1.27,"n":30,"o":1.271,"t":"2026-10-15T13:15:00Z","v":16131,"vw":1.285978},{"c":1.29,"h":1.305,"l":1.26,"n":1235,"o":1.27,"t":"2026-10-15T13:30:00Z","v":339247,"vw":1.282065},{"c":1.28,"h":1.3,"l":1.28,"n":441,"o":1.29,"t":"2026-10-15T13:45:00Z","v":123106,"vw":1.292658},{"c":1.275,"h":1.285,"l":1.27,"n":315,"o":1.285,"t":"2026-10-15T14:00:00Z","v":67159,"vw":1.278163},{"c":1.26,"h":1.28,"l":1.255,"n":339,"o":1.275,"t":"2026-10-15T14:15:00Z","v":107611,"vw":1.265341},{"c":1.28,"h":1.28,"l":1.26,"n":297,"o":1.26,"t":"2026-10-15T14:30:00Z","v":52580,"vw":1.275133},{"c":1.285,"h":1.29,"l":1.27,"n":191,"o":1.28,"t":"2026-10-15T14:45:00Z","v":48728,"vw":1.280177},{"c":1.285,"h":1.29,"l":1.275,"n":289,"o":1.29,"t":"2026-10-15T15:00:00Z","v":79223,"vw":1.281148},{"c":1.281,"h":1.285,"l":1.28,"n":163,"o":1.28,"t":"2026-10-15T15:15:00Z","v":10793,"vw":1.282275},{"c":1.28,"h":1.29,"l":1.28,"n":170,"o":1.285,"t":"2026-10-15T15:30:00Z","v":21355,"vw":1.282998},{"c":1.29,"h":1.295,"l":1.27,"n":317,"o":1.28,"t":"2026-10-15T15:45:00Z","v":70991,"vw":1.284004},{"c":1.285,"h":1.29,"l":1.28,"n":179,"o":1.285,"t":"2026-10-15T16:00:00Z","v":12251,"vw":1.284826},{"c":1.285,"h":1.2892,"l":1.28,"n":154,"o":1.285,"t":"2026-10-15T16:15:00Z","v":11816,"vw":1.284834},{"c":1.2812,"h":1.285,"l":1.28,"n":137,"o":1.2801,"t":"2026-10-15T16:30:00Z","v":15955,"vw":1.282165},{"c":1.275,"h":1.29,"l":1.27,"n":353,"o":1.28,"t":"2026-10-15T16:45:00Z","v":73983,"vw":1.276836},{"c":1.29,"h":1.29,"l":1.27,"n":193,"o":1.27,"t":"2026-10-15T17:00:00Z","v":26297,"vw":1.280656},{"c":1.295,"h":1.3,"l":1.28,"n":307,"o":1.285,"t":"2026-10-15T17:15:00Z","v":115407,"vw":1.293272},{"c":1.2951,"h":1.305,"l":1.29,"n":360,"o":1.295,"t":"2026-10-15T17:30:00Z","v":136696,"vw":1.298727},{"c":1.3,"h":1.3,"l":1.29,"n":161,"o":1.3,"t":"2026-10-15T17:45:00Z","v":18974,"vw":1.295011},{"c":1.3,"h":1.3,"l":1.29,"n":190,"o":1.29,"t":"2026-10-15T18:00:00Z","v":41261,"vw":1.29874},{"c":1.295,"h":1.3,"l":1.29,"n":164,"o":1.3,"t":"2026-10-15T18:15:00Z","v":16584,"vw":1.296252},{"c":1.2999,"h":1.3,"l":1.29,"n":165,"o":1.29,"t":"2026-10-15T18:30:00Z","v":51981,"vw":1.299523},{"c":1.3,"h":1.305,"l":1.2903,"n":322,"o":1.3,"t":"2026-10-15T18:45:00Z","v":117507,"vw":1.300049},{"c":1.295,"h":1.3,"l":1.295,"n":222,"o":1.3,"t":"2026-10-15T19:00:00Z","v":85292,"vw":1.299723},{"c":1.295,"h":1.3,"l":1.29,"n":233,"o":1.295,"t":"2026-10-15T19:15:00Z","v":50503,"vw":1.293372},{"c":1.295,"h":1.31,"l":1.29,"n":2079,"o":1.295,"t":"2026-10-15T19:30:00Z","v":1317718,"vw":1.300199},{"c":1.3,"h":1.31,"l":1.28,"n":1022,"o":1.295,"t":"2026-10-15T19:45:00Z","v":615200,"vw":1.298863},{"c":1.3,"h":1.3,"l":1.3,"n":12,"o":1.3,"t":"2026-10-15T20:00:00Z","v":36299,"vw":1.3},{"c":1.2546,"h":1.3,"l":1.25,"n":4,"o":1.3,"t":"2026-10-15T20:15:00Z","v":723,"vw":1.260153},{"c":1.27,"h":1.2713,"l":1.27,"n":5,"o":1.2713,"t":"2026-10-15T21:45:00Z","v":5085,"vw":1.270128},{"c":1.27,"h":1.27,"l":1.27,"n":3,"o":1.27,"t":"2026-10-15T22:00:00Z","v":348,"vw":1.27},{"c":1.27,"h":1.27,"l":1.27,"n":6,"o":1.27,"t":"2026-10-15T22:15:00Z","v":886,"vw":1.27},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-15T22:30:00Z","v":150,"vw":1.25},{"c":1.2519,"h":1.2519,"l":1.2519,"n":1,"o":1.2519,"t":"2026-10-15T23:45:00Z","v":119,"vw":1.2519},{"c":1.28,"h":1.28,"l":1.28,"n":11,"o":1.28,"t":"2026-10-16T08:00:00Z","v":413,"vw":1.28},{"c":1.2724,"h":1.2724,"l":1.2724,"n":1,"o":1.2724,"t":"2026-10-16T08:45:00Z","v":200,"vw":1.2724},{"c":1.3,"h":1.3,"l":1.3,"n":4,"o":1.3,"t":"2026-10-16T09:00:00Z","v":1319,"vw":1.3},{"c":1.285,"h":1.285,"l":1.285,"n":1,"o":1.285,"t":"2026-10-16T10:45:00Z","v":235,"vw":1.285},{"c":1.2718,"h":1.2718,"l":1.2718,"n":1,"o":1.2718,"t":"2026-10-16T11:00:00Z","v":800,"vw":1.2718},{"c":1.2711,"h":1.2711,"l":1.2711,"n":1,"o":1.2711,"t":"2026-10-16T11:15:00Z","v":2000,"vw":1.2711},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-16T11:30:00Z","v":1250,"vw":1.27},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-16T12:00:00Z","v":200,"vw":1.29},{"c":1.27,"h":1.27,"l":1.27,"n":2,"o":1.27,"t":"2026-10-16T12:15:00Z","v":560,"vw":1.27},{"c":1.2724,"h":1.2724,"l":1.2724,"n":1,"o":1.2724,"t":"2026-10-16T13:00:00Z","v":183,"vw":1.2724},{"c":1.3,"h":1.3,"l":1.29,"n":6,"o":1.29,"t":"2026-10-16T13:15:00Z","v":1079,"vw":1.295112},{"c":1.2908,"h":1.32,"l":1.29,"n":577,"o":1.32,"t":"2026-10-16T13:30:00Z","v":164804,"vw":1.304126},{"c":1.3,"h":1.3,"l":1.29,"n":163,"o":1.295,"t":"2026-10-16T13:45:00Z","v":41869,"vw":1.29717},{"c":1.3,"h":1.31,"l":1.2905,"n":656,"o":1.295,"t":"2026-10-16T14:00:00Z","v":135613,"vw":1.301397},{"c":1.3,"h":1.31,"l":1.3,"n":395,"o":1.3,"t":"2026-10-16T14:15:00Z","v":78704,"vw":1.300403},{"c":1.3,"h":1.3,"l":1.295,"n":163,"o":1.295,"t":"2026-10-16T14:30:00Z","v":18133,"vw":1.298856},{"c":1.3,"h":1.3,"l":1.295,"n":80,"o":1.295,"t":"2026-10-16T14:45:00Z","v":17289,"vw":1.297974},{"c":1.295,"h":1.3,"l":1.2901,"n":55,"o":1.3,"t":"2026-10-16T15:00:00Z","v":5249,"vw":1.296624},{"c":1.2913,"h":1.3,"l":1.2905,"n":151,"o":1.295,"t":"2026-10-16T15:15:00Z","v":7996,"vw":1.294764},{"c":1.295,"h":1.305,"l":1.295,"n":172,"o":1.295,"t":"2026-10-16T15:30:00Z","v":29312,"vw":1.299826},{"c":1.295,"h":1.3,"l":1.295,"n":95,"o":1.295,"t":"2026-10-16T15:45:00Z","v":4742,"vw":1.29513},{"c":1.295,"h":1.295,"l":1.29,"n":111,"o":1.29,"t":"2026-10-16T16:00:00Z","v":6126,"vw":1.29155},{"c":1.2912,"h":1.3,"l":1.29,"n":308,"o":1.295,"t":"2026-10-16T16:15:00Z","v":53173,"vw":1.292254},{"c":1.295,"h":1.305,"l":1.29,"n":179,"o":1.29,"t":"2026-10-16T16:30:00Z","v":34090,"vw":1.298237},{"c":1.3,"h":1.3,"l":1.29,"n":118,"o":1.3,"t":"2026-10-16T16:45:00Z","v":12562,"vw":1.296405},{"c":1.2912,"h":1.3,"l":1.29,"n":122,"o":1.295,"t":"2026-10-16T17:00:00Z","v":25525,"vw":1.297919},{"c":1.29,"h":1.3,"l":1.29,"n":217,"o":1.3,"t":"2026-10-16T17:15:00Z","v":26293,"vw":1.293152},{"c":1.3,"h":1.3,"l":1.29,"n":105,"o":1.295,"t":"2026-10-16T17:30:00Z","v":14009,"vw":1.298412},{"c":1.3,"h":1.3,"l":1.29,"n":86,"o":1.3,"t":"2026-10-16T17:45:00Z","v":12637,"vw":1.296356},{"c":1.3,"h":1.3,"l":1.295,"n":137,"o":1.3,"t":"2026-10-16T18:00:00Z","v":13716,"vw":1.299917},{"c":1.3,"h":1.3,"l":1.295,"n":99,"o":1.3,"t":"2026-10-16T18:15:00Z","v":9179,"vw":1.299238},{"c":1.28,"h":1.3,"l":1.28,"n":346,"o":1.3,"t":"2026-10-16T18:30:00Z","v":91320,"vw":1.285878},{"c":1.295,"h":1.3,"l":1.29,"n":112,"o":1.29,"t":"2026-10-16T18:45:00Z","v":16859,"vw":1.297783},{"c":1.3,"h":1.3,"l":1.29,"n":92,"o":1.3,"t":"2026-10-16T19:00:00Z","v":16866,"vw":1.295775},{"c":1.3,"h":1.3,"l":1.2901,"n":145,"o":1.3,"t":"2026-10-16T19:15:00Z","v":12713,"vw":1.298309},{"c":1.295,"h":1.3,"l":1.29,"n":165,"o":1.295,"t":"2026-10-16T19:30:00Z","v":18691,"vw":1.294386},{"c":1.29,"h":1.305,"l":1.29,"n":420,"o":1.295,"t":"2026-10-16T19:45:00Z","v":75895,"vw":1.297806},{"c":1.3,"h":1.3,"l":1.3,"n":5,"o":1.3,"t":"2026-10-16T20:00:00Z","v":41036,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-10-16T20:45:00Z","v":509,"vw":1.3},{"c":1.2801,"h":1.2801,"l":1.28,"n":2,"o":1.28,"t":"2026-10-16T21:15:00Z","v":864,"vw":1.280058},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-16T21:30:00Z","v":2000,"vw":1.28},{"c":1.2803,"h":1.2803,"l":1.28,"n":2,"o":1.28,"t":"2026-10-16T23:45:00Z","v":341,"vw":1.280212},{"c":1.3016,"h":1.32,"l":1.3,"n":12,"o":1.32,"t":"2026-10-19T08:00:00Z","v":5216,"vw":1.30319},{"c":1.3,"h":1.3016,"l":1.3,"n":5,"o":1.3016,"t":"2026-10-19T08:15:00Z","v":6373,"vw":1.300031},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-19T09:15:00Z","v":230,"vw":1.3},{"c":1.256,"h":1.256,"l":1.2503,"n":2,"o":1.2503,"t":"2026-10-19T11:15:00Z","v":1091,"vw":1.253957},{"c":1.2614,"h":1.2614,"l":1.2614,"n":1,"o":1.2614,"t":"2026-10-19T11:30:00Z","v":162,"vw":1.2614},{"c":1.2608,"h":1.2608,"l":1.254,"n":2,"o":1.254,"t":"2026-10-19T11:45:00Z","v":203,"vw":1.25735},{"c":1.275,"h":1.275,"l":1.27,"n":2,"o":1.27,"t":"2026-10-19T12:15:00Z","v":512,"vw":1.274023},{"c":1.26,"h":1.26,"l":1.26,"n":2,"o":1.26,"t":"2026-10-19T12:30:00Z","v":1700,"vw":1.26},{"c":1.2577,"h":1.2577,"l":1.2543,"n":3,"o":1.2543,"t":"2026-10-19T12:45:00Z","v":15451,"vw":1.256006},{"c":1.295,"h":1.3,"l":1.28,"n":202,"o":1.3,"t":"2026-10-19T13:30:00Z","v":52458,"vw":1.292083},{"c":1.29,"h":1.295,"l":1.28,"n":48,"o":1.295,"t":"2026-10-19T13:45:00Z","v":14434,"vw":1.286268},{"c":1.3,"h":1.3,"l":1.28,"n":30,"o":1.285,"t":"2026-10-19T14:00:00Z","v":15769,"vw":1.289955},{"c":1.3,"h":1.3,"l":1.295,"n":18,"o":1.3,"t":"2026-10-19T14:15:00Z","v":5051,"vw":1.298881},{"c":1.3,"h":1.305,"l":1.295,"n":262,"o":1.3,"t":"2026-10-19T14:30:00Z","v":59577,"vw":1.300116},{"c":1.3,"h":1.3,"l":1.295,"n":72,"o":1.295,"t":"2026-10-19T14:45:00Z","v":14650,"vw":1.298869},{"c":1.3,"h":1.3,"l":1.29,"n":65,"o":1.3,"t":"2026-10-19T15:00:00Z","v":6862,"vw":1.296179},{"c":1.2751,"h":1.3,"l":1.27,"n":201,"o":1.3,"t":"2026-10-19T15:15:00Z","v":33566,"vw":1.28409},{"c":1.275,"h":1.28,"l":1.27,"n":52,"o":1.275,"t":"2026-10-19T15:30:00Z","v":27264,"vw":1.270502},{"c":1.275,"h":1.28,"l":1.27,"n":100,"o":1.28,"t":"2026-10-19T15:45:00Z","v":6653,"vw":1.274719},{"c":1.3,"h":1.3,"l":1.275,"n":291,"o":1.275,"t":"2026-10-19T16:00:00Z","v":49435,"vw":1.289692},{"c":1.295,"h":1.3,"l":1.2902,"n":74,"o":1.295,"t":"2026-10-19T16:15:00Z","v":14751,"vw":1.293193},{"c":1.3,"h":1.3,"l":1.295,"n":71,"o":1.3,"t":"2026-10-19T16:30:00Z","v":30693,"vw":1.298456},{"c":1.3,"h":1.3,"l":1.295,"n":72,"o":1.3,"t":"2026-10-19T16:45:00Z","v":2664,"vw":1.299329},{"c":1.3,"h":1.3,"l":1.295,"n":61,"o":1.3,"t":"2026-10-19T17:00:00Z","v":4322,"vw":1.297948},{"c":1.3,"h":1.3,"l":1.29,"n":82,"o":1.3,"t":"2026-10-19T17:15:00Z","v":5008,"vw":1.295943},{"c":1.295,"h":1.3,"l":1.29,"n":65,"o":1.3,"t":"2026-10-19T17:30:00Z","v":5831,"vw":1.296317},{"c":1.3,"h":1.305,"l":1.295,"n":397,"o":1.295,"t":"2026-10-19T17:45:00Z","v":75364,"vw":1.300391},{"c":1.3,"h":1.3,"l":1.2913,"n":63,"o":1.3,"t":"2026-10-19T18:00:00Z","v":30126,"vw":1.29536},{"c":1.3,"h":1.3,"l":1.29,"n":63,"o":1.3,"t":"2026-10-19T18:15:00Z","v":5804,"vw":1.296273},{"c":1.3,"h":1.31,"l":1.295,"n":532,"o":1.3,"t":"2026-10-19T18:30:00Z","v":116010,"vw":1.300908},{"c":1.3,"h":1.3,"l":1.295,"n":86,"o":1.3,"t":"2026-10-19T18:45:00Z","v":3883,"vw":1.298663},{"c":1.3,"h":1.3,"l":1.295,"n":99,"o":1.3,"t":"2026-10-19T19:00:00Z","v":17325,"vw":1.29779},{"c":1.2929,"h":1.3,"l":1.2929,"n":83,"o":1.295,"t":"2026-10-19T19:15:00Z","v":4475,"vw":1.297206},{"c":1.295,"h":1.3,"l":1.2916,"n":110,"o":1.3,"t":"2026-10-19T19:30:00Z","v":11546,"vw":1.29677},{"c":1.295,"h":1.31,"l":1.29,"n":985,"o":1.295,"t":"2026-10-19T19:45:00Z","v":278239,"vw":1.299953},{"c":1.3,"h":1.31,"l":1.29,"n":12,"o":1.3,"t":"2026-10-19T20:00:00Z","v":56927,"vw":1.300038},{"c":1.2893,"h":1.2893,"l":1.2893,"n":1,"o":1.2893,"t":"2026-10-19T20:45:00Z","v":743,"vw":1.2893},{"c":1.281,"h":1.281,"l":1.281,"n":1,"o":1.281,"t":"2026-10-19T22:45:00Z","v":100,"vw":1.281},{"c":1.31,"h":1.31,"l":1.31,"n":6,"o":1.31,"t":"2026-10-20T08:00:00Z","v":1027,"vw":1.31},{"c":1.2632,"h":1.2692,"l":1.2632,"n":3,"o":1.2692,"t":"2026-10-20T12:00:00Z","v":1520,"vw":1.268217},{"c":1.2711,"h":1.28,"l":1.2711,"n":4,"o":1.28,"t":"2026-10-20T12:30:00Z","v":1000,"vw":1.27644},{"c":1.2999,"h":1.3,"l":1.29,"n":148,"o":1.29,"t":"2026-10-20T13:30:00Z","v":35275,"vw":1.295167},{"c":1.3,"h":1.31,"l":1.2905,"n":691,"o":1.2912,"t":"2026-10-20T13:45:00Z","v":206384,"vw":1.301006},{"c":1.325,"h":1.33,"l":1.295,"n":395,"o":1.3,"t":"2026-10-20T14:00:00Z","v":84183,"vw":1.310824},{"c":1.325,"h":1.33,"l":1.3213,"n":26,"o":1.325,"t":"2026-10-20T14:15:00Z","v":4057,"vw":1.326567},{"c":1.345,"h":1.3491,"l":1.325,"n":134,"o":1.325,"t":"2026-10-20T14:30:00Z","v":20716,"vw":1.338097},{"c":1.345,"h":1.35,"l":1.3401,"n":95,"o":1.345,"t":"2026-10-20T14:45:00Z","v":8520,"vw":1.348057},{"c":1.34,"h":1.35,"l":1.34,"n":109,"o":1.345,"t":"2026-10-20T15:00:00Z","v":15260,"vw":1.341143},{"c":1.325,"h":1.34,"l":1.325,"n":213,"o":1.335,"t":"2026-10-20T15:15:00Z","v":38065,"vw":1.331782},{"c":1.32,"h":1.335,"l":1.305,"n":824,"o":1.325,"t":"2026-10-20T15:30:00Z","v":205767,"vw":1.320723},{"c":1.325,"h":1.3285,"l":1.315,"n":87,"o":1.315,"t":"2026-10-20T15:45:00Z","v":12611,"vw":1.320549},{"c":1.325,"h":1.33,"l":1.32,"n":60,"o":1.325,"t":"2026-10-20T16:00:00Z","v":3170,"vw":1.324443},{"c":1.315,"h":1.325,"l":1.315,"n":92,"o":1.325,"t":"2026-10-20T16:15:00Z","v":17858,"vw":1.318642},{"c":1.325,"h":1.33,"l":1.32,"n":104,"o":1.32,"t":"2026-10-20T16:30:00Z","v":15403,"vw":1.325189},{"c":1.325,"h":1.33,"l":1.32,"n":55,"o":1.325,"t":"2026-10-20T16:45:00Z","v":18013,"vw":1.320813},{"c":1.325,"h":1.33,"l":1.3201,"n":71,"o":1.325,"t":"2026-10-20T17:00:00Z","v":9179,"vw":1.324439},{"c":1.325,"h":1.33,"l":1.32,"n":68,"o":1.325,"t":"2026-10-20T17:15:00Z","v":9410,"vw":1.325596},{"c":1.325,"h":1.33,"l":1.325,"n":47,"o":1.325,"t":"2026-10-20T17:30:00Z","v":4181,"vw":1.325302},{"c":1.335,"h":1.34,"l":1.32,"n":129,"o":1.325,"t":"2026-10-20T17:45:00Z","v":21270,"vw":1.3266},{"c":1.335,"h":1.34,"l":1.3302,"n":58,"o":1.335,"t":"2026-10-20T18:00:00Z","v":3397,"vw":1.335226},{"c":1.335,"h":1.34,"l":1.335,"n":93,"o":1.335,"t":"2026-10-20T18:15:00Z","v":6685,"vw":1.337222},{"c":1.325,"h":1.34,"l":1.32,"n":152,"o":1.34,"t":"2026-10-20T18:30:00Z","v":24016,"vw":1.327582},{"c":1.33,"h":1.33,"l":1.32,"n":60,"o":1.325,"t":"2026-10-20T18:45:00Z","v":7675,"vw":1.326103},{"c":1.34,"h":1.34,"l":1.31,"n":565,"o":1.33,"t":"2026-10-20T19:00:00Z","v":136415,"vw":1.318022},{"c":1.41,"h":1.41,"l":1.335,"n":682,"o":1.34,"t":"2026-10-20T19:15:00Z","v":146562,"vw":1.372383},{"c":1.435,"h":1.4567,"l":1.405,"n":527,"o":1.405,"t":"2026-10-20T19:30:00Z","v":101619,"vw":1.439711},{"c":1.41,"h":1.445,"l":1.405,"n":826,"o":1.44,"t":"2026-10-20T19:45:00Z","v":169000,"vw":1.423343},{"c":1.42,"h":1.43,"l":1.4,"n":35,"o":1.43,"t":"2026-10-20T20:00:00Z","v":54507,"vw":1.429563},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-20T20:30:00Z","v":200,"vw":1.4},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-20T21:45:00Z","v":220,"vw":1.41},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-20T22:15:00Z","v":110,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-20T23:15:00Z","v":300,"vw":1.4},{"c":1.39,"h":1.4,"l":1.39,"n":2,"o":1.4,"t":"2026-10-20T23:30:00Z","v":1600,"vw":1.398913},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-21T08:00:00Z","v":173,"vw":1.42},{"c":1.4016,"h":1.4016,"l":1.4016,"n":1,"o":1.4016,"t":"2026-10-21T08:15:00Z","v":130,"vw":1.4016},{"c":1.41,"h":1.41,"l":1.41,"n":2,"o":1.41,"t":"2026-10-21T10:00:00Z","v":115,"vw":1.41},{"c":1.4103,"h":1.4103,"l":1.4103,"n":1,"o":1.4103,"t":"2026-10-21T11:30:00Z","v":478,"vw":1.4103},{"c":1.411,"h":1.411,"l":1.411,"n":1,"o":1.411,"t":"2026-10-21T11:45:00Z","v":900,"vw":1.411},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-21T12:45:00Z","v":1520,"vw":1.41},{"c":1.41,"h":1.445,"l":1.405,"n":449,"o":1.42,"t":"2026-10-21T13:30:00Z","v":81485,"vw":1.429564},{"c":1.43,"h":1.43,"l":1.41,"n":134,"o":1.41,"t":"2026-10-21T13:45:00Z","v":20074,"vw":1.417664},{"c":1.465,"h":1.48,"l":1.425,"n":368,"o":1.43,"t":"2026-10-21T14:00:00Z","v":119968,"vw":1.450205},{"c":1.48,"h":1.51,"l":1.4601,"n":538,"o":1.4601,"t":"2026-10-21T14:15:00Z","v":128796,"vw":1.487386},{"c":1.515,"h":1.515,"l":1.475,"n":163,"o":1.475,"t":"2026-10-21T14:30:00Z","v":36905,"vw":1.502078},{"c":1.51,"h":1.53,"l":1.5,"n":300,"o":1.515,"t":"2026-10-21T14:45:00Z","v":138842,"vw":1.511251},{"c":1.5088,"h":1.515,"l":1.5,"n":190,"o":1.505,"t":"2026-10-21T15:00:00Z","v":33542,"vw":1.507045},{"c":1.505,"h":1.51,"l":1.5,"n":111,"o":1.51,"t":"2026-10-21T15:15:00Z","v":19652,"vw":1.503539},{"c":1.515,"h":1.52,"l":1.505,"n":164,"o":1.51,"t":"2026-10-21T15:30:00Z","v":25546,"vw":1.514198},{"c":1.51,"h":1.52,"l":1.5,"n":318,"o":1.51,"t":"2026-10-21T15:45:00Z","v":85017,"vw":1.513024},{"c":1.51,"h":1.51,"l":1.5,"n":41,"o":1.51,"t":"2026-10-21T16:00:00Z","v":4439,"vw":1.505093},{"c":1.505,"h":1.51,"l":1.5,"n":78,"o":1.51,"t":"2026-10-21T16:15:00Z","v":6596,"vw":1.506461},{"c":1.485,"h":1.51,"l":1.48,"n":185,"o":1.505,"t":"2026-10-21T16:30:00Z","v":40194,"vw":1.496487},{"c":1.49,"h":1.49,"l":1.48,"n":37,"o":1.49,"t":"2026-10-21T16:45:00Z","v":2631,"vw":1.485375},{"c":1.485,"h":1.49,"l":1.48,"n":43,"o":1.485,"t":"2026-10-21T17:00:00Z","v":2660,"vw":1.486758},{"c":1.48,"h":1.49,"l":1.475,"n":109,"o":1.485,"t":"2026-10-21T17:15:00Z","v":39923,"vw":1.484463},{"c":1.445,"h":1.475,"l":1.44,"n":311,"o":1.475,"t":"2026-10-21T17:30:00Z","v":77055,"vw":1.453235},{"c":1.475,"h":1.49,"l":1.44,"n":222,"o":1.445,"t":"2026-10-21T17:45:00Z","v":53825,"vw":1.473078},{"c":1.49,"h":1.5,"l":1.475,"n":310,"o":1.475,"t":"2026-10-21T18:00:00Z","v":67944,"vw":1.48725},{"c":1.49,"h":1.49,"l":1.4812,"n":104,"o":1.49,"t":"2026-10-21T18:15:00Z","v":11263,"vw":1.486613},{"c":1.485,"h":1.49,"l":1.4809,"n":165,"o":1.485,"t":"2026-10-21T18:30:00Z","v":28279,"vw":1.484441},{"c":1.47,"h":1.49,"l":1.47,"n":127,"o":1.49,"t":"2026-10-21T18:45:00Z","v":31356,"vw":1.478464},{"c":1.465,"h":1.48,"l":1.465,"n":168,"o":1.475,"t":"2026-10-21T19:00:00Z","v":27486,"vw":1.471267},{"c":1.47,"h":1.47,"l":1.465,"n":106,"o":1.465,"t":"2026-10-21T19:15:00Z","v":16868,"vw":1.468034},{"c":1.455,"h":1.48,"l":1.455,"n":614,"o":1.465,"t":"2026-10-21T19:30:00Z","v":130897,"vw":1.46725},{"c":1.475,"h":1.48,"l":1.45,"n":721,"o":1.45,"t":"2026-10-21T19:45:00Z","v":122723,"vw":1.466714},{"c":1.47,"h":1.47,"l":1.47,"n":5,"o":1.47,"t":"2026-10-21T20:00:00Z","v":59602,"vw":1.47},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-21T21:15:00Z","v":170,"vw":1.45},{"c":1.4736,"h":1.4736,"l":1.4736,"n":3,"o":1.4736,"t":"2026-10-22T11:00:00Z","v":500,"vw":1.4736},{"c":1.4735,"h":1.4735,"l":1.4735,"n":1,"o":1.4735,"t":"2026-10-22T11:15:00Z","v":500,"vw":1.4735},{"c":1.5,"h":1.5,"l":1.48,"n":2,"o":1.48,"t":"2026-10-22T12:00:00Z","v":400,"vw":1.495},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-22T13:00:00Z","v":860,"vw":1.45},{"c":1.43,"h":1.45,"l":1.43,"n":2,"o":1.45,"t":"2026-10-22T13:15:00Z","v":1128,"vw":1.441135},{"c":1.505,"h":1.51,"l":1.44,"n":239,"o":1.44,"t":"2026-10-22T13:30:00Z","v":60507,"vw":1.472031},{"c":1.5,"h":1.505,"l":1.49,"n":169,"o":1.505,"t":"2026-10-22T13:45:00Z","v":19874,"vw":1.497755},{"c":1.495,"h":1.5099,"l":1.495,"n":91,"o":1.495,"t":"2026-10-22T14:00:00Z","v":15067,"vw":1.500505},{"c":1.475,"h":1.5,"l":1.475,"n":120,"o":1.495,"t":"2026-10-22T14:15:00Z","v":22156,"vw":1.492985},{"c":1.485,"h":1.485,"l":1.465,"n":134,"o":1.475,"t":"2026-10-22T14:30:00Z","v":21424,"vw":1.47188},{"c":1.49,"h":1.49,"l":1.4811,"n":67,"o":1.49,"t":"2026-10-22T14:45:00Z","v":4078,"vw":1.486656},{"c":1.475,"h":1.49,"l":1.47,"n":167,"o":1.485,"t":"2026-10-22T15:00:00Z","v":14114,"vw":1.480124},{"c":1.485,"h":1.495,"l":1.4701,"n":370,"o":1.475,"t":"2026-10-22T15:15:00Z","v":65997,"vw":1.480379},{"c":1.475,"h":1.485,"l":1.4708,"n":214,"o":1.485,"t":"2026-10-22T15:30:00Z","v":24783,"vw":1.47761},{"c":1.48,"h":1.48,"l":1.47,"n":63,"o":1.475,"t":"2026-10-22T15:45:00Z","v":4301,"vw":1.476003},{"c":1.475,"h":1.48,"l":1.47,"n":97,"o":1.47,"t":"2026-10-22T16:00:00Z","v":6981,"vw":1.473396},{"c":1.47,"h":1.48,"l":1.47,"n":108,"o":1.48,"t":"2026-10-22T16:15:00Z","v":10376,"vw":1.47192},{"c":1.475,"h":1.48,"l":1.4612,"n":198,"o":1.475,"t":"2026-10-22T16:30:00Z","v":24141,"vw":1.468315},{"c":1.475,"h":1.48,"l":1.46,"n":277,"o":1.47,"t":"2026-10-22T16:45:00Z","v":47970,"vw":1.468101},{"c":1.46,"h":1.475,"l":1.46,"n":150,"o":1.47,"t":"2026-10-22T17:00:00Z","v":27000,"vw":1.472514},{"c":1.455,"h":1.47,"l":1.45,"n":429,"o":1.46,"t":"2026-10-22T17:15:00Z","v":49313,"vw":1.459593},{"c":1.465,"h":1.47,"l":1.455,"n":381,"o":1.455,"t":"2026-10-22T17:30:00Z","v":49690,"vw":1.466896},{"c":1.47,"h":1.47,"l":1.465,"n":122,"o":1.465,"t":"2026-10-22T17:45:00Z","v":11033,"vw":1.466558},{"c":1.46,"h":1.47,"l":1.455,"n":443,"o":1.47,"t":"2026-10-22T18:00:00Z","v":33067,"vw":1.46119},{"c":1.47,"h":1.47,"l":1.46,"n":148,"o":1.465,"t":"2026-10-22T18:15:00Z","v":17225,"vw":1.466013},{"c":1.465,"h":1.47,"l":1.465,"n":140,"o":1.47,"t":"2026-10-22T18:30:00Z","v":14341,"vw":1.469544},{"c":1.475,"h":1.48,"l":1.46,"n":340,"o":1.465,"t":"2026-10-22T18:45:00Z","v":53171,"vw":1.471391},{"c":1.47,"h":1.48,"l":1.47,"n":150,"o":1.47,"t":"2026-10-22T19:00:00Z","v":30778,"vw":1.474483},{"c":1.475,"h":1.48,"l":1.47,"n":217,"o":1.475,"t":"2026-10-22T19:15:00Z","v":26679,"vw":1.474581},{"c":1.465,"h":1.48,"l":1.46,"n":680,"o":1.475,"t":"2026-10-22T19:30:00Z","v":117259,"vw":1.470357},{"c":1.44,"h":1.47,"l":1.43,"n":1091,"o":1.47,"t":"2026-10-22T19:45:00Z","v":185953,"vw":1.447926},{"c":1.43,"h":1.43,"l":1.43,"n":2,"o":1.43,"t":"2026-10-22T20:00:00Z","v":51454,"vw":1.43},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-22T22:30:00Z","v":300,"vw":1.44}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.55,"premium":0.5,"strike":4.7174228507422695,"iv":5.885977383855839,"gamma":0.16748928528455614,"theta":-0.016394028439662204,"vega":0.0015966419783284777,"rho":0.00022944424798094067,"breakevenPct":262.32103130154655}],"put":[{"delta":0.35,"premium":6.899495191500563,"strike":7.499566687983315,"iv":7.999424273803927,"gamma":0.11471015592183614,"theta":-0.020848616926531574,"vega":0.0014950567932709648,"rho":-0.005706935269658695,"breakevenPct":58.328368299808844},{"delta":0.4,"premium":6.364586817316229,"strike":7.040417868940969,"iv":7.389369641483819,"gamma":0.13477547056364858,"theta":-0.01906715708677288,"vega":0.0014254485922432177,"rho":-0.00535414723601286,"breakevenPct":53.06728808161529},{"delta":0.45,"premium":5.829678443131896,"strike":6.581269049898623,"iv":6.779315009163712,"gamma":0.154840785205461,"theta":-0.017285697247014183,"vega":0.0013558403912154707,"rho":-0.005001359202367025,"breakevenPct":47.80620786342174},{"delta":0.5,"premium":5.294770068947563,"strike":6.122120230856277,"iv":6.169260376843605,"gamma":0.1749060998472734,"theta":-0.015504237407255485,"vega":0.0012862321901877236,"rho":-0.0046485711687211904,"breakevenPct":42.54512764522819},{"delta":0.55,"premium":4.759861694763229,"strike":5.66297141181393,"iv":5.559205744523496,"gamma":0.19497141448908584,"theta":-0.013722777567496788,"vega":0.0012166239891599766,"rho":-0.0042957831350753555,"breakevenPct":37.284047427034636},{"delta":0.6,"premium":4.224953320578897,"strike":5.203822592771585,"iv":4.94915111220339,"gamma":0.21503672913089822,"theta":-0.011941317727738094,"vega":0.0011470157881322295,"rho":-0.003942995101429521,"breakevenPct":32.02296720884109},{"delta":0.65,"premium":3.6900449463945635,"strike":4.744673773729239,"iv":4.339096479883281,"gamma":0.23510204377271066,"theta":-0.010159857887979396,"vega":0.0010774075871044825,"rho":-0.0035902070677836864,"breakevenPct":26.761886990647533},{"delta":0.7,"premium":3.1551365722102305,"strike":4.285524954686893,"iv":3.729041847563175,"gamma":0.2551673584145231,"theta":-0.0083783980482207,"vega":0.0010077993860767354,"rho":-0.003237419034137852,"breakevenPct":21.500806772453984},{"delta":0.75,"premium":2.620228198025897,"strike":3.826376135644547,"iv":3.1189872152430667,"gamma":0.2752326730563355,"theta":-0.006596938208462005,"vega":0.0009381911850489883,"rho":-0.0028846310004920174,"breakevenPct":16.239726554260436},{"delta":0.8,"premium":2.085319823841564,"strike":3.3672273166022,"iv":2.5089325829229585,"gamma":0.2952979876981479,"theta":-0.0048154783687033055,"vega":0.0008685829840212411,"rho":-0.002531842966846182,"breakevenPct":10.978646336066873},{"delta":0.85,"premium":1.550411449657231,"strike":2.9080784975598544,"iv":1.8988779506028513,"gamma":0.31536330233996035,"theta":-0.0030340185289446098,"vega":0.0007989747829934941,"rho":-0.0021790549332003474,"breakevenPct":5.717566117873325},{"delta":0.9,"premium":1.2550329504063171,"strike":2.681851465056886,"iv":1.405761061037661,"gamma":0.3148437805736886,"theta":-0.001369780101342244,"vega":0.0007029818134506499,"rho":-0.0020136920215136295,"breakevenPct":1.0164095187420918}]},"raw":{"call":[{"delta":0.55,"premium":0.5,"strike":4.7174228507422695,"iv":5.885977383855839,"gamma":0.16748928528455614,"theta":-0.016394028439662204,"vega":0.0015966419783284777,"rho":0.00022944424798094067,"breakevenPct":262.32103130154655}],"put":[{"delta":0.35,"premium":6.899495191500563,"strike":7.499566687983315,"iv":7.999424273803927,"gamma":0.11471015592183614,"theta":-0.020848616926531574,"vega":0.0014950567932709648,"rho":-0.005706935269658695,"breakevenPct":58.328368299808844},{"delta":0.4,"premium":6.364586817316229,"strike":7.040417868940969,"iv":7.389369641483819,"gamma":0.13477547056364858,"theta":-0.01906715708677288,"vega":0.0014254485922432177,"rho":-0.00535414723601286,"breakevenPct":53.06728808161529},{"delta":0.45,"premium":5.829678443131896,"strike":6.581269049898623,"iv":6.779315009163712,"gamma":0.154840785205461,"theta":-0.017285697247014183,"vega":0.0013558403912154707,"rho":-0.005001359202367025,"breakevenPct":47.80620786342174},{"delta":0.5,"premium":5.294770068947563,"strike":6.122120230856277,"iv":6.169260376843605,"gamma":0.1749060998472734,"theta":-0.015504237407255485,"vega":0.0012862321901877236,"rho":-0.0046485711687211904,"breakevenPct":42.54512764522819},{"delta":0.55,"premium":4.759861694763229,"strike":5.66297141181393,"iv":5.559205744523496,"gamma":0.19497141448908584,"theta":-0.013722777567496788,"vega":0.0012166239891599766,"rho":-0.0042957831350753555,"breakevenPct":37.284047427034636},{"delta":0.6,"premium":4.224953320578897,"strike":5.203822592771585,"iv":4.94915111220339,"gamma":0.21503672913089822,"theta":-0.011941317727738094,"vega":0.0011470157881322295,"rho":-0.003942995101429521,"breakevenPct":32.02296720884109},{"delta":0.65,"premium":3.6900449463945635,"strike":4.744673773729239,"iv":4.339096479883281,"gamma":0.23510204377271066,"theta":-0.010159857887979396,"vega":0.0010774075871044825,"rho":-0.0035902070677836864,"breakevenPct":26.761886990647533},{"delta":0.7,"premium":3.1551365722102305,"strike":4.285524954686893,"iv":3.729041847563175,"gamma":0.2551673584145231,"theta":-0.0083783980482207,"vega":0.0010077993860767354,"rho":-0.003237419034137852,"breakevenPct":21.500806772453984},{"delta":0.75,"premium":2.620228198025897,"strike":3.826376135644547,"iv":3.1189872152430667,"gamma":0.2752326730563355,"theta":-0.006596938208462005,"vega":0.0009381911850489883,"rho":-0.0028846310004920174,"breakevenPct":16.239726554260436},{"delta":0.8,"premium":2.085319823841564,"strike":3.3672273166022,"iv":2.5089325829229585,"gamma":0.2952979876981479,"theta":-0.0048154783687033055,"vega":0.0008685829840212411,"rho":-0.002531842966846182,"breakevenPct":10.978646336066873},{"delta":0.85,"premium":1.550411449657231,"strike":2.9080784975598544,"iv":1.8988779506028513,"gamma":0.31536330233996035,"theta":-0.0030340185289446098,"vega":0.0007989747829934941,"rho":-0.0021790549332003474,"breakevenPct":5.717566117873325},{"delta":0.9,"premium":1.2550329504063171,"strike":2.681851465056886,"iv":1.405761061037661,"gamma":0.3148437805736886,"theta":-0.001369780101342244,"vega":0.0007029818134506499,"rho":-0.0020136920215136295,"breakevenPct":1.0164095187420918}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}