{"symbol":"SYPR","url":"https://intraalpha.com/companies/SYPR","capturedAt":"2026-10-23T02:20:18.053Z","state":"ready","quote":{"symbol":"SYPR","last_price":1.71,"prev_close":1.8,"regular_close":1.7324,"change":-0.09,"change_pct":-5,"regular_change":-0.0676,"regular_change_pct":-3.7556,"extended_change":-0.0224,"extended_change_pct":-1.293,"bid":1.7,"ask":2,"bid_size":3000,"ask_size":100,"volume":24183,"vwap":1.772182,"open":1.79,"high":1.8231,"low":1.71,"close":1.7324,"trade_count":196,"last_trade_at":"2026-10-22T20:00:00.37375323Z","last_quote_at":"2026-10-22T23:55:18.279860436Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:20:08.83664531-04:00","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":"SYPR","fetched_at":"2026-10-23T02:20:17.573491+00:00","name":"Sypris Solutions Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"Sypris Solutions, Inc. provides truck components, oil and gas pipeline components, and aerospace and defense electronics primarily in North America and Mexico. The company is headquartered in Louisville, Kentucky.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":41447600,"ebitda":-8714000,"pe_ratio":null,"peg_ratio":2.282,"book_value":0.509,"dividend_per_share":null,"dividend_yield":null,"eps":-0.47,"revenue_ttm":115105000,"gross_profit_ttm":6250000,"profit_margin":-0.0923,"operating_margin_ttm":-0.081,"return_on_assets_ttm":-0.0691,"return_on_equity_ttm":-0.699,"quarterly_earnings_growth":0.178,"quarterly_revenue_growth":-0.035,"analyst_target_price":1.25,"analyst_number":null,"beta":0.879,"fifty_two_week_high":4.74,"fifty_two_week_low":1.67,"fifty_day_ma":1.826,"two_hundred_day_ma":2.659,"shares_outstanding":23026400,"forward_pe":7.04,"price_to_sales":0.36,"price_to_book":3.476,"ev_to_revenue":0.533,"ev_to_ebitda":37.61},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:20:17.573491+00:00"},"optionObservedAt":"2026-10-22T19:55:04.011Z","bars":[{"c":1.842,"h":1.855,"l":1.83,"n":3,"o":1.83,"t":"2026-10-16T14:45:00Z","v":900,"vw":1.842222},{"c":1.82,"h":1.83,"l":1.82,"n":3,"o":1.83,"t":"2026-10-16T14:50:00Z","v":301,"vw":1.823333},{"c":1.7952,"h":1.7952,"l":1.7952,"n":2,"o":1.7952,"t":"2026-10-16T15:00:00Z","v":619,"vw":1.7952},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-10-16T15:15:00Z","v":117,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-16T15:25:00Z","v":100,"vw":1.83},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-16T16:05:00Z","v":300,"vw":1.79},{"c":1.77,"h":1.77,"l":1.77,"n":4,"o":1.77,"t":"2026-10-16T16:45:00Z","v":1003,"vw":1.77},{"c":1.77,"h":1.785,"l":1.77,"n":4,"o":1.785,"t":"2026-10-16T16:50:00Z","v":300,"vw":1.7775},{"c":1.785,"h":1.785,"l":1.785,"n":1,"o":1.785,"t":"2026-10-16T16:55:00Z","v":100,"vw":1.785},{"c":1.78,"h":1.78,"l":1.78,"n":5,"o":1.78,"t":"2026-10-16T17:00:00Z","v":290,"vw":1.78},{"c":1.79,"h":1.79,"l":1.79,"n":4,"o":1.79,"t":"2026-10-16T17:05:00Z","v":386,"vw":1.79},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-16T17:20:00Z","v":100,"vw":1.8},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-16T18:25:00Z","v":100,"vw":1.77},{"c":1.795,"h":1.795,"l":1.795,"n":2,"o":1.795,"t":"2026-10-16T18:30:00Z","v":1362,"vw":1.795},{"c":1.774,"h":1.774,"l":1.7528,"n":23,"o":1.77,"t":"2026-10-16T18:40:00Z","v":2329,"vw":1.76364},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-10-16T18:45:00Z","v":401,"vw":1.78},{"c":1.77,"h":1.77,"l":1.77,"n":4,"o":1.77,"t":"2026-10-16T20:00:00Z","v":179,"vw":1.77},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-19T13:30:00Z","v":11164,"vw":1.82},{"c":1.9,"h":1.9,"l":1.89,"n":8,"o":1.89,"t":"2026-10-19T13:40:00Z","v":10227,"vw":1.899569},{"c":1.8,"h":1.84,"l":1.8,"n":9,"o":1.84,"t":"2026-10-19T14:00:00Z","v":4633,"vw":1.808045},{"c":1.88,"h":1.88,"l":1.825,"n":37,"o":1.825,"t":"2026-10-19T14:10:00Z","v":5053,"vw":1.872587},{"c":1.85,"h":1.85,"l":1.792,"n":11,"o":1.8203,"t":"2026-10-19T14:15:00Z","v":1300,"vw":1.821282},{"c":1.82,"h":1.825,"l":1.8,"n":14,"o":1.825,"t":"2026-10-19T14:20:00Z","v":1691,"vw":1.815389},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-19T15:00:00Z","v":2905,"vw":1.8},{"c":1.76,"h":1.8037,"l":1.76,"n":34,"o":1.8,"t":"2026-10-19T16:40:00Z","v":2833,"vw":1.796498},{"c":1.775,"h":1.775,"l":1.77,"n":5,"o":1.77,"t":"2026-10-19T17:30:00Z","v":594,"vw":1.772},{"c":1.79,"h":1.79,"l":1.79,"n":5,"o":1.79,"t":"2026-10-19T17:40:00Z","v":495,"vw":1.79},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-19T18:05:00Z","v":100,"vw":1.78},{"c":1.78,"h":1.78,"l":1.78,"n":4,"o":1.78,"t":"2026-10-19T18:20:00Z","v":251,"vw":1.78},{"c":1.78,"h":1.78,"l":1.78,"n":11,"o":1.78,"t":"2026-10-19T19:25:00Z","v":602,"vw":1.78},{"c":1.79,"h":1.79,"l":1.79,"n":11,"o":1.79,"t":"2026-10-19T19:30:00Z","v":458,"vw":1.79},{"c":1.7801,"h":1.795,"l":1.7704,"n":19,"o":1.7704,"t":"2026-10-19T19:45:00Z","v":3491,"vw":1.781255},{"c":1.7892,"h":1.7892,"l":1.7892,"n":4,"o":1.7892,"t":"2026-10-19T19:50:00Z","v":629,"vw":1.7892},{"c":1.77,"h":1.79,"l":1.77,"n":42,"o":1.78,"t":"2026-10-19T19:55:00Z","v":1968,"vw":1.776833},{"c":1.77,"h":1.77,"l":1.77,"n":5,"o":1.77,"t":"2026-10-19T20:00:00Z","v":516,"vw":1.77},{"c":1.7601,"h":1.82,"l":1.72,"n":41,"o":1.76,"t":"2026-10-20T13:30:00Z","v":8183,"vw":1.755137},{"c":1.7419,"h":1.75,"l":1.7419,"n":7,"o":1.75,"t":"2026-10-20T13:40:00Z","v":416,"vw":1.747975},{"c":1.77,"h":1.77,"l":1.76,"n":4,"o":1.76,"t":"2026-10-20T13:55:00Z","v":510,"vw":1.764008},{"c":1.7817,"h":1.7817,"l":1.7817,"n":1,"o":1.7817,"t":"2026-10-20T14:35:00Z","v":500,"vw":1.7817},{"c":1.75,"h":1.75,"l":1.75,"n":2,"o":1.75,"t":"2026-10-20T14:50:00Z","v":200,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-20T15:10:00Z","v":400,"vw":1.75},{"c":1.75,"h":1.77,"l":1.75,"n":13,"o":1.77,"t":"2026-10-20T15:20:00Z","v":2610,"vw":1.753383},{"c":1.765,"h":1.765,"l":1.765,"n":2,"o":1.765,"t":"2026-10-20T15:35:00Z","v":488,"vw":1.765},{"c":1.7799,"h":1.7799,"l":1.7518,"n":3,"o":1.7518,"t":"2026-10-20T15:50:00Z","v":10710,"vw":1.759679},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-20T16:05:00Z","v":100,"vw":1.78},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-10-20T16:25:00Z","v":187,"vw":1.78},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-20T18:10:00Z","v":2000,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":3,"o":1.79,"t":"2026-10-20T18:50:00Z","v":2036,"vw":1.79},{"c":1.775,"h":1.775,"l":1.775,"n":1,"o":1.775,"t":"2026-10-20T19:05:00Z","v":100,"vw":1.775},{"c":1.7609,"h":1.7609,"l":1.7609,"n":3,"o":1.7609,"t":"2026-10-20T19:20:00Z","v":281,"vw":1.7609},{"c":1.775,"h":1.775,"l":1.775,"n":2,"o":1.775,"t":"2026-10-20T19:45:00Z","v":139,"vw":1.775},{"c":1.77,"h":1.77,"l":1.77,"n":3,"o":1.77,"t":"2026-10-20T20:00:00Z","v":332,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-20T23:45:00Z","v":100,"vw":1.77},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-21T13:30:00Z","v":103,"vw":1.78},{"c":1.845,"h":1.845,"l":1.845,"n":1,"o":1.845,"t":"2026-10-21T13:35:00Z","v":300,"vw":1.845},{"c":1.8,"h":1.815,"l":1.8,"n":2,"o":1.815,"t":"2026-10-21T13:40:00Z","v":2100,"vw":1.812857},{"c":1.79,"h":1.8,"l":1.79,"n":5,"o":1.8,"t":"2026-10-21T13:45:00Z","v":904,"vw":1.791148},{"c":1.8,"h":1.8,"l":1.79,"n":9,"o":1.79,"t":"2026-10-21T14:00:00Z","v":3912,"vw":1.794921},{"c":1.8219,"h":1.8224,"l":1.8043,"n":8,"o":1.8043,"t":"2026-10-21T14:05:00Z","v":2401,"vw":1.808567},{"c":1.815,"h":1.815,"l":1.815,"n":1,"o":1.815,"t":"2026-10-21T14:15:00Z","v":1000,"vw":1.815},{"c":1.83,"h":1.83,"l":1.83,"n":5,"o":1.83,"t":"2026-10-21T14:25:00Z","v":963,"vw":1.83},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-21T14:30:00Z","v":400,"vw":1.88},{"c":1.8642,"h":1.8642,"l":1.8642,"n":1,"o":1.8642,"t":"2026-10-21T14:35:00Z","v":1500,"vw":1.8642},{"c":1.81,"h":1.81,"l":1.81,"n":2,"o":1.81,"t":"2026-10-21T15:40:00Z","v":104,"vw":1.81},{"c":1.83,"h":1.83,"l":1.83,"n":4,"o":1.83,"t":"2026-10-21T16:25:00Z","v":133,"vw":1.83},{"c":1.82,"h":1.82,"l":1.82,"n":7,"o":1.82,"t":"2026-10-21T16:35:00Z","v":449,"vw":1.82},{"c":1.81,"h":1.81,"l":1.81,"n":5,"o":1.81,"t":"2026-10-21T17:25:00Z","v":396,"vw":1.81},{"c":1.805,"h":1.805,"l":1.805,"n":1,"o":1.805,"t":"2026-10-21T17:30:00Z","v":570,"vw":1.805},{"c":1.8003,"h":1.8003,"l":1.8003,"n":2,"o":1.8003,"t":"2026-10-21T17:35:00Z","v":208,"vw":1.8003},{"c":1.8,"h":1.81,"l":1.8,"n":17,"o":1.8046,"t":"2026-10-21T17:50:00Z","v":4041,"vw":1.804192},{"c":1.8,"h":1.8,"l":1.8,"n":2,"o":1.8,"t":"2026-10-21T18:05:00Z","v":442,"vw":1.8},{"c":1.805,"h":1.805,"l":1.805,"n":1,"o":1.805,"t":"2026-10-21T18:25:00Z","v":1000,"vw":1.805},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-21T18:55:00Z","v":100,"vw":1.79},{"c":1.8,"h":1.8199,"l":1.79,"n":13,"o":1.8066,"t":"2026-10-21T19:00:00Z","v":1300,"vw":1.803846},{"c":1.8092,"h":1.8099,"l":1.79,"n":6,"o":1.8,"t":"2026-10-21T19:05:00Z","v":600,"vw":1.801517},{"c":1.79,"h":1.795,"l":1.79,"n":3,"o":1.795,"t":"2026-10-21T19:10:00Z","v":1002,"vw":1.790499},{"c":1.7874,"h":1.7874,"l":1.7874,"n":1,"o":1.7874,"t":"2026-10-21T19:20:00Z","v":100,"vw":1.7874},{"c":1.78,"h":1.7878,"l":1.75,"n":23,"o":1.78,"t":"2026-10-21T19:25:00Z","v":2170,"vw":1.77506},{"c":1.794,"h":1.794,"l":1.794,"n":1,"o":1.794,"t":"2026-10-21T19:35:00Z","v":100,"vw":1.794},{"c":1.7899,"h":1.7899,"l":1.7899,"n":1,"o":1.7899,"t":"2026-10-21T19:40:00Z","v":1000,"vw":1.7899},{"c":1.8,"h":1.8,"l":1.79,"n":18,"o":1.79,"t":"2026-10-21T19:45:00Z","v":2669,"vw":1.798258},{"c":1.8031,"h":1.81,"l":1.8,"n":6,"o":1.805,"t":"2026-10-21T19:50:00Z","v":915,"vw":1.803009},{"c":1.81,"h":1.81,"l":1.79,"n":21,"o":1.8,"t":"2026-10-21T19:55:00Z","v":2201,"vw":1.800552},{"c":1.8,"h":1.8,"l":1.8,"n":3,"o":1.8,"t":"2026-10-21T20:00:00Z","v":190,"vw":1.8},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-21T23:30:00Z","v":100,"vw":1.83},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-22T13:30:00Z","v":477,"vw":1.79},{"c":1.8081,"h":1.8081,"l":1.7979,"n":3,"o":1.7979,"t":"2026-10-22T14:25:00Z","v":1200,"vw":1.802675},{"c":1.8094,"h":1.8094,"l":1.8,"n":4,"o":1.8,"t":"2026-10-22T14:30:00Z","v":1393,"vw":1.807143},{"c":1.8087,"h":1.8087,"l":1.8087,"n":1,"o":1.8087,"t":"2026-10-22T14:35:00Z","v":500,"vw":1.8087},{"c":1.82,"h":1.8231,"l":1.81,"n":13,"o":1.81,"t":"2026-10-22T14:40:00Z","v":2014,"vw":1.813574},{"c":1.81,"h":1.81,"l":1.81,"n":3,"o":1.81,"t":"2026-10-22T14:50:00Z","v":350,"vw":1.81},{"c":1.8195,"h":1.8195,"l":1.8195,"n":1,"o":1.8195,"t":"2026-10-22T15:00:00Z","v":275,"vw":1.8195},{"c":1.79,"h":1.8001,"l":1.79,"n":9,"o":1.8,"t":"2026-10-22T15:15:00Z","v":2114,"vw":1.799028},{"c":1.8,"h":1.8,"l":1.8,"n":4,"o":1.8,"t":"2026-10-22T15:20:00Z","v":251,"vw":1.8},{"c":1.7995,"h":1.7995,"l":1.7995,"n":1,"o":1.7995,"t":"2026-10-22T15:30:00Z","v":375,"vw":1.7995},{"c":1.785,"h":1.785,"l":1.785,"n":1,"o":1.785,"t":"2026-10-22T15:35:00Z","v":100,"vw":1.785},{"c":1.7905,"h":1.7905,"l":1.7905,"n":1,"o":1.7905,"t":"2026-10-22T15:55:00Z","v":100,"vw":1.7905},{"c":1.79,"h":1.79,"l":1.78,"n":12,"o":1.79,"t":"2026-10-22T16:25:00Z","v":820,"vw":1.788221},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-10-22T16:30:00Z","v":101,"vw":1.78},{"c":1.78,"h":1.78,"l":1.78,"n":4,"o":1.78,"t":"2026-10-22T16:35:00Z","v":620,"vw":1.78},{"c":1.753,"h":1.77,"l":1.71,"n":27,"o":1.77,"t":"2026-10-22T16:40:00Z","v":4968,"vw":1.751444},{"c":1.775,"h":1.775,"l":1.736,"n":15,"o":1.75,"t":"2026-10-22T16:45:00Z","v":3281,"vw":1.754475},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-22T16:50:00Z","v":199,"vw":1.76},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-22T16:55:00Z","v":100,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":3,"o":1.75,"t":"2026-10-22T18:00:00Z","v":400,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-22T18:30:00Z","v":100,"vw":1.75},{"c":1.74,"h":1.74,"l":1.74,"n":3,"o":1.74,"t":"2026-10-22T19:15:00Z","v":700,"vw":1.74},{"c":1.73,"h":1.74,"l":1.73,"n":6,"o":1.74,"t":"2026-10-22T19:20:00Z","v":700,"vw":1.735728},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-22T19:25:00Z","v":200,"vw":1.75},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-22T19:30:00Z","v":100,"vw":1.74},{"c":1.7303,"h":1.7303,"l":1.7303,"n":1,"o":1.7303,"t":"2026-10-22T19:35:00Z","v":1000,"vw":1.7303},{"c":1.7324,"h":1.745,"l":1.73,"n":16,"o":1.745,"t":"2026-10-22T19:55:00Z","v":795,"vw":1.733614}],"history":[{"c":1.52,"h":1.54,"l":1.5,"n":48,"o":1.5,"t":"2024-10-21T04:00:00Z","v":3061,"vw":1.517325},{"c":1.5,"h":1.525,"l":1.5,"n":41,"o":1.51,"t":"2024-10-22T04:00:00Z","v":8105,"vw":1.504674},{"c":1.52,"h":1.52,"l":1.51,"n":47,"o":1.51,"t":"2024-10-23T04:00:00Z","v":1452,"vw":1.516219},{"c":1.53,"h":1.53,"l":1.49,"n":61,"o":1.5,"t":"2024-10-24T04:00:00Z","v":7063,"vw":1.520223},{"c":1.47,"h":1.495,"l":1.36,"n":149,"o":1.49,"t":"2024-10-25T04:00:00Z","v":23774,"vw":1.448175},{"c":1.41,"h":1.51,"l":1.35,"n":115,"o":1.47,"t":"2024-10-28T04:00:00Z","v":13224,"vw":1.408331},{"c":1.35,"h":1.46,"l":1.33,"n":141,"o":1.46,"t":"2024-10-29T04:00:00Z","v":26051,"vw":1.382838},{"c":1.33,"h":1.47,"l":1.33,"n":112,"o":1.39,"t":"2024-10-30T04:00:00Z","v":10509,"vw":1.377989},{"c":1.32,"h":1.3399,"l":1.3,"n":132,"o":1.33,"t":"2024-10-31T04:00:00Z","v":17923,"vw":1.323825},{"c":1.36,"h":1.41,"l":1.3305,"n":41,"o":1.41,"t":"2024-11-01T04:00:00Z","v":2281,"vw":1.371037},{"c":1.35,"h":1.4587,"l":1.34,"n":70,"o":1.37,"t":"2024-11-04T05:00:00Z","v":6785,"vw":1.370964},{"c":1.37,"h":1.42,"l":1.34,"n":220,"o":1.34,"t":"2024-11-05T05:00:00Z","v":38759,"vw":1.362624},{"c":1.4,"h":1.45,"l":1.34,"n":90,"o":1.41,"t":"2024-11-06T05:00:00Z","v":31452,"vw":1.376062},{"c":1.37,"h":1.39,"l":1.3466,"n":73,"o":1.38,"t":"2024-11-07T05:00:00Z","v":11934,"vw":1.367365},{"c":1.3585,"h":1.38,"l":1.3329,"n":77,"o":1.38,"t":"2024-11-08T05:00:00Z","v":10268,"vw":1.367831},{"c":1.36,"h":1.45,"l":1.36,"n":68,"o":1.45,"t":"2024-11-11T05:00:00Z","v":4630,"vw":1.380075},{"c":1.38,"h":1.4699,"l":1.31,"n":232,"o":1.46,"t":"2024-11-12T05:00:00Z","v":56535,"vw":1.368615},{"c":1.4,"h":1.4632,"l":1.3567,"n":80,"o":1.4632,"t":"2024-11-13T05:00:00Z","v":7728,"vw":1.389343},{"c":1.3601,"h":1.39,"l":1.35,"n":143,"o":1.37,"t":"2024-11-14T05:00:00Z","v":23877,"vw":1.364183},{"c":1.36,"h":1.43,"l":1.35,"n":79,"o":1.36,"t":"2024-11-15T05:00:00Z","v":12034,"vw":1.372295},{"c":1.4,"h":1.43,"l":1.3615,"n":79,"o":1.4,"t":"2024-11-18T05:00:00Z","v":9286,"vw":1.39423},{"c":1.4,"h":1.42,"l":1.35,"n":37,"o":1.38,"t":"2024-11-19T05:00:00Z","v":2946,"vw":1.378102},{"c":1.385,"h":1.42,"l":1.3408,"n":63,"o":1.42,"t":"2024-11-20T05:00:00Z","v":18636,"vw":1.39225},{"c":1.4,"h":1.4199,"l":1.37,"n":65,"o":1.4,"t":"2024-11-21T05:00:00Z","v":5448,"vw":1.397628},{"c":1.38,"h":1.4099,"l":1.36,"n":77,"o":1.3665,"t":"2024-11-22T05:00:00Z","v":7233,"vw":1.376885},{"c":1.39,"h":1.4664,"l":1.36,"n":98,"o":1.42,"t":"2024-11-25T05:00:00Z","v":61819,"vw":1.417793},{"c":1.42,"h":1.42,"l":1.37,"n":73,"o":1.4,"t":"2024-11-26T05:00:00Z","v":22131,"vw":1.393487},{"c":1.51,"h":1.581,"l":1.37,"n":236,"o":1.38,"t":"2024-11-27T05:00:00Z","v":43152,"vw":1.461561},{"c":1.56,"h":1.6,"l":1.51,"n":76,"o":1.51,"t":"2024-11-29T05:00:00Z","v":14293,"vw":1.576685},{"c":1.58,"h":1.61,"l":1.55,"n":111,"o":1.55,"t":"2024-12-02T05:00:00Z","v":20205,"vw":1.576836},{"c":1.5,"h":1.6,"l":1.4701,"n":72,"o":1.6,"t":"2024-12-03T05:00:00Z","v":13698,"vw":1.509156},{"c":1.5,"h":1.5374,"l":1.5,"n":47,"o":1.53,"t":"2024-12-04T05:00:00Z","v":4749,"vw":1.518153},{"c":1.57,"h":1.63,"l":1.51,"n":152,"o":1.51,"t":"2024-12-05T05:00:00Z","v":16912,"vw":1.561403},{"c":1.56,"h":1.58,"l":1.52,"n":69,"o":1.575,"t":"2024-12-06T05:00:00Z","v":8189,"vw":1.56013},{"c":1.64,"h":1.64,"l":1.5547,"n":126,"o":1.57,"t":"2024-12-09T05:00:00Z","v":6377,"vw":1.591109},{"c":1.57,"h":1.64,"l":1.54,"n":148,"o":1.6,"t":"2024-12-10T05:00:00Z","v":20450,"vw":1.596648},{"c":1.57,"h":1.61,"l":1.57,"n":57,"o":1.61,"t":"2024-12-11T05:00:00Z","v":4236,"vw":1.599545},{"c":1.57,"h":1.5968,"l":1.57,"n":38,"o":1.57,"t":"2024-12-12T05:00:00Z","v":6613,"vw":1.589405},{"c":1.57,"h":1.61,"l":1.57,"n":52,"o":1.57,"t":"2024-12-13T05:00:00Z","v":2332,"vw":1.573308},{"c":1.58,"h":1.6132,"l":1.5535,"n":120,"o":1.57,"t":"2024-12-16T05:00:00Z","v":14889,"vw":1.570245},{"c":1.66,"h":1.67,"l":1.55,"n":138,"o":1.56,"t":"2024-12-17T05:00:00Z","v":21089,"vw":1.624336},{"c":2.25,"h":2.3,"l":1.66,"n":1593,"o":1.67,"t":"2024-12-18T05:00:00Z","v":472183,"vw":1.944031},{"c":2.28,"h":2.9292,"l":1.96,"n":2014,"o":2.65,"t":"2024-12-19T05:00:00Z","v":469642,"vw":2.459914},{"c":2.08,"h":2.3296,"l":1.9,"n":545,"o":2.3,"t":"2024-12-20T05:00:00Z","v":87909,"vw":2.096676},{"c":2,"h":2.24,"l":1.84,"n":374,"o":2.08,"t":"2024-12-23T05:00:00Z","v":69124,"vw":1.973504},{"c":1.93,"h":2.14,"l":1.88,"n":200,"o":1.96,"t":"2024-12-24T05:00:00Z","v":36846,"vw":2.005396},{"c":2.03,"h":2.07,"l":1.88,"n":209,"o":2.07,"t":"2024-12-26T05:00:00Z","v":36473,"vw":2.003411},{"c":2.07,"h":2.07,"l":1.94,"n":170,"o":2.0496,"t":"2024-12-27T05:00:00Z","v":22951,"vw":1.985535},{"c":1.9,"h":2.05,"l":1.86,"n":326,"o":2.05,"t":"2024-12-30T05:00:00Z","v":30089,"vw":1.928483},{"c":1.78,"h":1.95,"l":1.77,"n":235,"o":1.87,"t":"2024-12-31T05:00:00Z","v":26759,"vw":1.861763},{"c":1.67,"h":1.8835,"l":1.63,"n":764,"o":1.71,"t":"2025-01-02T05:00:00Z","v":83772,"vw":1.716536},{"c":2.65,"h":3.2,"l":1.67,"n":14713,"o":1.69,"t":"2025-01-03T05:00:00Z","v":3310181,"vw":2.756811},{"c":3.05,"h":3.72,"l":2.62,"n":6043,"o":2.62,"t":"2025-01-06T05:00:00Z","v":1342149,"vw":3.278889},{"c":2.52,"h":3.09,"l":2.52,"n":1123,"o":3.03,"t":"2025-01-07T05:00:00Z","v":259530,"vw":2.773231},{"c":2.12,"h":2.61,"l":1.9058,"n":1006,"o":2.52,"t":"2025-01-08T05:00:00Z","v":205815,"vw":2.109408},{"c":2.16,"h":2.22,"l":2.05,"n":498,"o":2.06,"t":"2025-01-10T05:00:00Z","v":80100,"vw":2.139373},{"c":1.96,"h":2.2,"l":1.81,"n":638,"o":2.12,"t":"2025-01-13T05:00:00Z","v":102091,"vw":2.023266},{"c":2.08,"h":2.2989,"l":1.96,"n":396,"o":2,"t":"2025-01-14T05:00:00Z","v":49276,"vw":2.114224},{"c":2.13,"h":2.1999,"l":1.9982,"n":220,"o":2.09,"t":"2025-01-15T05:00:00Z","v":22030,"vw":2.120326},{"c":2.13,"h":2.1992,"l":2.06,"n":158,"o":2.13,"t":"2025-01-16T05:00:00Z","v":37134,"vw":2.126413},{"c":1.94,"h":2.2,"l":1.88,"n":315,"o":2.08,"t":"2025-01-17T05:00:00Z","v":32528,"vw":2.011191},{"c":2.24,"h":2.47,"l":1.83,"n":1165,"o":1.93,"t":"2025-01-21T05:00:00Z","v":293483,"vw":2.220454},{"c":2.155,"h":2.27,"l":1.96,"n":1278,"o":2.27,"t":"2025-01-22T05:00:00Z","v":204912,"vw":2.100284},{"c":2.245,"h":2.42,"l":2.21,"n":712,"o":2.25,"t":"2025-01-23T05:00:00Z","v":161300,"vw":2.314848},{"c":2.13,"h":2.35,"l":2.09,"n":309,"o":2.35,"t":"2025-01-24T05:00:00Z","v":59658,"vw":2.1626},{"c":2.09,"h":2.21,"l":1.89,"n":970,"o":2.09,"t":"2025-01-27T05:00:00Z","v":240449,"vw":2.041076},{"c":2.02,"h":2.11,"l":1.9645,"n":444,"o":2.11,"t":"2025-01-28T05:00:00Z","v":68367,"vw":2.024484},{"c":2.03,"h":2.07,"l":1.98,"n":173,"o":2.01,"t":"2025-01-29T05:00:00Z","v":17255,"vw":2.008123},{"c":2.194,"h":2.24,"l":1.975,"n":549,"o":2.1,"t":"2025-01-30T05:00:00Z","v":101698,"vw":2.110098},{"c":2.1378,"h":2.25,"l":2.0941,"n":325,"o":2.23,"t":"2025-01-31T05:00:00Z","v":52006,"vw":2.162679},{"c":2.16,"h":2.21,"l":2.02,"n":513,"o":2.12,"t":"2025-02-03T05:00:00Z","v":77177,"vw":2.101525},{"c":2.21,"h":2.2687,"l":2.15,"n":319,"o":2.16,"t":"2025-02-04T05:00:00Z","v":84752,"vw":2.210642},{"c":2.34,"h":2.3999,"l":2.2,"n":407,"o":2.25,"t":"2025-02-05T05:00:00Z","v":74353,"vw":2.306268},{"c":2.25,"h":2.43,"l":2.181,"n":282,"o":2.43,"t":"2025-02-06T05:00:00Z","v":61862,"vw":2.317026},{"c":2.26,"h":2.375,"l":2.18,"n":278,"o":2.27,"t":"2025-02-07T05:00:00Z","v":29064,"vw":2.254725},{"c":2.25,"h":2.34,"l":2.17,"n":243,"o":2.29,"t":"2025-02-10T05:00:00Z","v":29018,"vw":2.257282},{"c":2.21,"h":2.345,"l":2.17,"n":141,"o":2.21,"t":"2025-02-11T05:00:00Z","v":36432,"vw":2.270962},{"c":2.15,"h":2.22,"l":2.07,"n":225,"o":2.21,"t":"2025-02-12T05:00:00Z","v":44263,"vw":2.134423},{"c":2.05,"h":2.14,"l":2,"n":227,"o":2.139,"t":"2025-02-13T05:00:00Z","v":45492,"vw":2.05642},{"c":2.084,"h":2.1091,"l":2.0314,"n":188,"o":2.05,"t":"2025-02-14T05:00:00Z","v":19755,"vw":2.064422},{"c":2.1,"h":2.1794,"l":2.1,"n":166,"o":2.11,"t":"2025-02-18T05:00:00Z","v":26438,"vw":2.122511},{"c":2.04,"h":2.1702,"l":2.02,"n":222,"o":2.07,"t":"2025-02-19T05:00:00Z","v":38509,"vw":2.066002},{"c":2.02,"h":2.08,"l":1.95,"n":305,"o":2.06,"t":"2025-02-20T05:00:00Z","v":42000,"vw":2.002802},{"c":1.93,"h":2.0439,"l":1.8165,"n":327,"o":1.99,"t":"2025-02-21T05:00:00Z","v":58658,"vw":1.911906},{"c":1.89,"h":1.99,"l":1.87,"n":274,"o":1.93,"t":"2025-02-24T05:00:00Z","v":35321,"vw":1.90292},{"c":1.83,"h":1.9281,"l":1.78,"n":304,"o":1.86,"t":"2025-02-25T05:00:00Z","v":28979,"vw":1.82007},{"c":1.84,"h":1.88,"l":1.821,"n":116,"o":1.84,"t":"2025-02-26T05:00:00Z","v":16156,"vw":1.846157},{"c":1.77,"h":1.8267,"l":1.7,"n":182,"o":1.8201,"t":"2025-02-27T05:00:00Z","v":45579,"vw":1.782451},{"c":1.84,"h":1.85,"l":1.69,"n":334,"o":1.71,"t":"2025-02-28T05:00:00Z","v":92929,"vw":1.761776},{"c":1.66,"h":1.8871,"l":1.66,"n":219,"o":1.87,"t":"2025-03-03T05:00:00Z","v":24066,"vw":1.772709},{"c":1.62,"h":1.67,"l":1.55,"n":255,"o":1.67,"t":"2025-03-04T05:00:00Z","v":29640,"vw":1.606848},{"c":1.605,"h":1.65,"l":1.5201,"n":183,"o":1.63,"t":"2025-03-05T05:00:00Z","v":24989,"vw":1.573031},{"c":1.54,"h":1.61,"l":1.54,"n":88,"o":1.61,"t":"2025-03-06T05:00:00Z","v":26639,"vw":1.577498},{"c":1.57,"h":1.5996,"l":1.52,"n":144,"o":1.52,"t":"2025-03-07T05:00:00Z","v":21391,"vw":1.568558},{"c":1.52,"h":1.61,"l":1.48,"n":245,"o":1.56,"t":"2025-03-10T04:00:00Z","v":30601,"vw":1.505647},{"c":1.49,"h":1.52,"l":1.42,"n":179,"o":1.47,"t":"2025-03-11T04:00:00Z","v":20999,"vw":1.471928},{"c":1.65,"h":1.65,"l":1.51,"n":124,"o":1.51,"t":"2025-03-12T04:00:00Z","v":17308,"vw":1.565669},{"c":1.6,"h":1.64,"l":1.57,"n":112,"o":1.64,"t":"2025-03-13T04:00:00Z","v":14364,"vw":1.610978},{"c":1.61,"h":1.62,"l":1.57,"n":78,"o":1.62,"t":"2025-03-14T04:00:00Z","v":12218,"vw":1.600706},{"c":1.57,"h":1.63,"l":1.57,"n":79,"o":1.61,"t":"2025-03-17T04:00:00Z","v":7102,"vw":1.591455},{"c":1.64,"h":1.73,"l":1.57,"n":115,"o":1.61,"t":"2025-03-18T04:00:00Z","v":9092,"vw":1.610755},{"c":1.58,"h":1.64,"l":1.58,"n":84,"o":1.63,"t":"2025-03-19T04:00:00Z","v":5551,"vw":1.606729},{"c":1.61,"h":1.61,"l":1.55,"n":114,"o":1.55,"t":"2025-03-20T04:00:00Z","v":6126,"vw":1.572056},{"c":1.63,"h":1.66,"l":1.575,"n":125,"o":1.62,"t":"2025-03-21T04:00:00Z","v":14839,"vw":1.630302},{"c":1.69,"h":1.8,"l":1.61,"n":112,"o":1.66,"t":"2025-03-24T04:00:00Z","v":20153,"vw":1.680928},{"c":1.63,"h":1.73,"l":1.62,"n":87,"o":1.73,"t":"2025-03-25T04:00:00Z","v":5306,"vw":1.682927},{"c":1.67,"h":1.6834,"l":1.625,"n":70,"o":1.63,"t":"2025-03-26T04:00:00Z","v":2748,"vw":1.641353},{"c":1.62,"h":1.66,"l":1.62,"n":55,"o":1.649,"t":"2025-03-27T04:00:00Z","v":3863,"vw":1.637362},{"c":1.61,"h":1.6924,"l":1.55,"n":180,"o":1.55,"t":"2025-03-28T04:00:00Z","v":11739,"vw":1.643359},{"c":1.61,"h":1.65,"l":1.59,"n":84,"o":1.61,"t":"2025-03-31T04:00:00Z","v":10436,"vw":1.610283},{"c":1.65,"h":1.65,"l":1.595,"n":123,"o":1.65,"t":"2025-04-01T04:00:00Z","v":18568,"vw":1.624213},{"c":1.63,"h":1.7,"l":1.6217,"n":77,"o":1.65,"t":"2025-04-02T04:00:00Z","v":7537,"vw":1.652429},{"c":1.63,"h":1.65,"l":1.5598,"n":77,"o":1.65,"t":"2025-04-03T04:00:00Z","v":10382,"vw":1.61456},{"c":1.63,"h":1.65,"l":1.5804,"n":172,"o":1.61,"t":"2025-04-04T04:00:00Z","v":27622,"vw":1.5971},{"c":1.63,"h":1.64,"l":1.52,"n":240,"o":1.59,"t":"2025-04-07T04:00:00Z","v":52250,"vw":1.589776},{"c":1.6,"h":1.7,"l":1.6,"n":120,"o":1.65,"t":"2025-04-08T04:00:00Z","v":21713,"vw":1.659234},{"c":1.58,"h":1.68,"l":1.5682,"n":144,"o":1.61,"t":"2025-04-09T04:00:00Z","v":18850,"vw":1.613287},{"c":1.52,"h":1.5878,"l":1.51,"n":147,"o":1.56,"t":"2025-04-10T04:00:00Z","v":22359,"vw":1.552052},{"c":1.58,"h":1.627,"l":1.51,"n":74,"o":1.51,"t":"2025-04-11T04:00:00Z","v":3386,"vw":1.560338},{"c":1.6,"h":1.6149,"l":1.58,"n":159,"o":1.59,"t":"2025-04-14T04:00:00Z","v":29829,"vw":1.586069},{"c":1.78,"h":1.78,"l":1.56,"n":326,"o":1.58,"t":"2025-04-15T04:00:00Z","v":64276,"vw":1.642521},{"c":1.75,"h":1.7777,"l":1.7,"n":126,"o":1.74,"t":"2025-04-16T04:00:00Z","v":9475,"vw":1.732719},{"c":1.77,"h":1.77,"l":1.72,"n":54,"o":1.77,"t":"2025-04-17T04:00:00Z","v":6102,"vw":1.760538},{"c":1.64,"h":1.7651,"l":1.6009,"n":126,"o":1.7651,"t":"2025-04-21T04:00:00Z","v":14508,"vw":1.667629},{"c":1.64,"h":1.66,"l":1.6,"n":124,"o":1.66,"t":"2025-04-22T04:00:00Z","v":50772,"vw":1.635046},{"c":1.72,"h":1.72,"l":1.61,"n":47,"o":1.63,"t":"2025-04-23T04:00:00Z","v":13838,"vw":1.633058},{"c":1.7,"h":1.7152,"l":1.61,"n":49,"o":1.68,"t":"2025-04-24T04:00:00Z","v":4656,"vw":1.650296},{"c":1.7,"h":1.7,"l":1.62,"n":64,"o":1.66,"t":"2025-04-25T04:00:00Z","v":5221,"vw":1.65765},{"c":1.68,"h":1.7,"l":1.65,"n":63,"o":1.7,"t":"2025-04-28T04:00:00Z","v":3848,"vw":1.680738},{"c":1.67,"h":1.6746,"l":1.61,"n":68,"o":1.66,"t":"2025-04-29T04:00:00Z","v":8602,"vw":1.639116},{"c":1.63,"h":1.65,"l":1.6,"n":90,"o":1.62,"t":"2025-04-30T04:00:00Z","v":20444,"vw":1.643107},{"c":1.65,"h":1.6791,"l":1.6,"n":50,"o":1.6791,"t":"2025-05-01T04:00:00Z","v":2117,"vw":1.647605},{"c":1.64,"h":1.67,"l":1.5808,"n":119,"o":1.62,"t":"2025-05-02T04:00:00Z","v":19976,"vw":1.613988},{"c":1.63,"h":1.67,"l":1.59,"n":57,"o":1.67,"t":"2025-05-05T04:00:00Z","v":9728,"vw":1.623105},{"c":1.55,"h":1.6119,"l":1.55,"n":83,"o":1.6119,"t":"2025-05-06T04:00:00Z","v":9496,"vw":1.585718},{"c":1.64,"h":1.68,"l":1.55,"n":90,"o":1.56,"t":"2025-05-07T04:00:00Z","v":6672,"vw":1.588639},{"c":1.64,"h":1.64,"l":1.5901,"n":64,"o":1.64,"t":"2025-05-08T04:00:00Z","v":2479,"vw":1.626136},{"c":1.62,"h":1.6216,"l":1.6,"n":61,"o":1.6,"t":"2025-05-09T04:00:00Z","v":6140,"vw":1.614845},{"c":1.6,"h":1.6199,"l":1.59,"n":90,"o":1.59,"t":"2025-05-12T04:00:00Z","v":3068,"vw":1.611023},{"c":1.64,"h":1.68,"l":1.53,"n":168,"o":1.6166,"t":"2025-05-13T04:00:00Z","v":32523,"vw":1.595377},{"c":1.67,"h":1.71,"l":1.66,"n":73,"o":1.6667,"t":"2025-05-14T04:00:00Z","v":8197,"vw":1.671565},{"c":1.64,"h":1.6767,"l":1.62,"n":137,"o":1.62,"t":"2025-05-15T04:00:00Z","v":13030,"vw":1.65482},{"c":1.68,"h":1.745,"l":1.63,"n":312,"o":1.64,"t":"2025-05-16T04:00:00Z","v":32657,"vw":1.663727},{"c":1.63,"h":1.68,"l":1.63,"n":99,"o":1.65,"t":"2025-05-19T04:00:00Z","v":5926,"vw":1.650917},{"c":1.64,"h":1.68,"l":1.62,"n":84,"o":1.63,"t":"2025-05-20T04:00:00Z","v":6318,"vw":1.657666},{"c":1.61,"h":1.6534,"l":1.6,"n":140,"o":1.6,"t":"2025-05-21T04:00:00Z","v":22911,"vw":1.613251},{"c":1.6,"h":1.63,"l":1.6,"n":100,"o":1.6217,"t":"2025-05-22T04:00:00Z","v":6764,"vw":1.617338},{"c":1.93,"h":1.97,"l":1.58,"n":765,"o":1.58,"t":"2025-05-23T04:00:00Z","v":183660,"vw":1.768574},{"c":1.81,"h":1.89,"l":1.78,"n":305,"o":1.89,"t":"2025-05-27T04:00:00Z","v":61581,"vw":1.83208},{"c":1.8,"h":1.8589,"l":1.7501,"n":124,"o":1.82,"t":"2025-05-28T04:00:00Z","v":19714,"vw":1.825012},{"c":2.03,"h":2.07,"l":1.77,"n":374,"o":1.8013,"t":"2025-05-29T04:00:00Z","v":95262,"vw":1.914302},{"c":1.97,"h":2.05,"l":1.8601,"n":202,"o":1.97,"t":"2025-05-30T04:00:00Z","v":38432,"vw":1.945077},{"c":1.94,"h":2.05,"l":1.94,"n":195,"o":1.98,"t":"2025-06-02T04:00:00Z","v":46678,"vw":1.993374},{"c":1.95,"h":2.04,"l":1.9208,"n":484,"o":2.04,"t":"2025-06-03T04:00:00Z","v":40762,"vw":1.993174},{"c":1.95,"h":2.04,"l":1.9103,"n":148,"o":1.94,"t":"2025-06-04T04:00:00Z","v":11952,"vw":1.975213},{"c":2,"h":2.0739,"l":1.92,"n":182,"o":1.93,"t":"2025-06-05T04:00:00Z","v":27153,"vw":2.019781},{"c":2,"h":2.05,"l":1.99,"n":124,"o":2.0004,"t":"2025-06-06T04:00:00Z","v":21442,"vw":2.014164},{"c":1.97,"h":2.1026,"l":1.93,"n":233,"o":2.02,"t":"2025-06-09T04:00:00Z","v":10472,"vw":1.976155},{"c":2.07,"h":2.32,"l":1.97,"n":748,"o":1.97,"t":"2025-06-10T04:00:00Z","v":134799,"vw":2.177012},{"c":1.93,"h":2.068,"l":1.93,"n":613,"o":2.04,"t":"2025-06-11T04:00:00Z","v":171033,"vw":1.96969},{"c":1.96,"h":2.08,"l":1.86,"n":367,"o":1.99,"t":"2025-06-12T04:00:00Z","v":46835,"vw":1.941913},{"c":2.15,"h":2.2344,"l":1.96,"n":284,"o":1.96,"t":"2025-06-13T04:00:00Z","v":41505,"vw":2.107651},{"c":2.02,"h":2.15,"l":2.02,"n":233,"o":2.11,"t":"2025-06-16T04:00:00Z","v":41007,"vw":2.075604},{"c":2.05,"h":2.0999,"l":1.96,"n":192,"o":1.96,"t":"2025-06-17T04:00:00Z","v":22867,"vw":2.00974},{"c":2.08,"h":2.1,"l":2,"n":123,"o":2,"t":"2025-06-18T04:00:00Z","v":14269,"vw":2.034112},{"c":1.96,"h":2.1798,"l":1.93,"n":293,"o":2.03,"t":"2025-06-20T04:00:00Z","v":22146,"vw":1.994745},{"c":2.07,"h":2.14,"l":1.98,"n":435,"o":2,"t":"2025-06-23T04:00:00Z","v":62854,"vw":2.060784},{"c":2.08,"h":2.1,"l":1.99,"n":179,"o":2.03,"t":"2025-06-24T04:00:00Z","v":38183,"vw":2.038575},{"c":2.03,"h":2.1,"l":1.96,"n":408,"o":2.08,"t":"2025-06-25T04:00:00Z","v":39874,"vw":2.032028},{"c":2.32,"h":2.45,"l":2.02,"n":895,"o":2.02,"t":"2025-06-26T04:00:00Z","v":205051,"vw":2.292612},{"c":2.3,"h":2.45,"l":2.16,"n":210,"o":2.35,"t":"2025-06-27T04:00:00Z","v":37541,"vw":2.310355},{"c":2.21,"h":2.315,"l":2.1739,"n":171,"o":2.3,"t":"2025-06-30T04:00:00Z","v":16087,"vw":2.241791},{"c":2.02,"h":2.3,"l":2.01,"n":265,"o":2.17,"t":"2025-07-01T04:00:00Z","v":46322,"vw":2.124613},{"c":2.11,"h":2.18,"l":2,"n":235,"o":2,"t":"2025-07-02T04:00:00Z","v":23958,"vw":2.096235},{"c":2.19,"h":2.2699,"l":2.13,"n":283,"o":2.13,"t":"2025-07-03T04:00:00Z","v":51711,"vw":2.215606},{"c":2.12,"h":2.23,"l":2.08,"n":293,"o":2.23,"t":"2025-07-07T04:00:00Z","v":38201,"vw":2.145359},{"c":2.1,"h":2.2651,"l":2.1,"n":365,"o":2.1,"t":"2025-07-08T04:00:00Z","v":26505,"vw":2.140511},{"c":2.1,"h":2.15,"l":2.0902,"n":187,"o":2.1,"t":"2025-07-09T04:00:00Z","v":11868,"vw":2.106125},{"c":2.11,"h":2.2,"l":2.1,"n":281,"o":2.11,"t":"2025-07-10T04:00:00Z","v":112936,"vw":2.142598},{"c":2.07,"h":2.16,"l":2.03,"n":144,"o":2.1,"t":"2025-07-11T04:00:00Z","v":14674,"vw":2.088101},{"c":2.07,"h":2.15,"l":2.02,"n":234,"o":2.04,"t":"2025-07-14T04:00:00Z","v":33706,"vw":2.10862},{"c":2.03,"h":2.22,"l":2.03,"n":378,"o":2.1,"t":"2025-07-15T04:00:00Z","v":37318,"vw":2.105512},{"c":2.06,"h":2.12,"l":2.04,"n":223,"o":2.04,"t":"2025-07-16T04:00:00Z","v":15805,"vw":2.068297},{"c":2.02,"h":2.1194,"l":2.02,"n":257,"o":2.1,"t":"2025-07-17T04:00:00Z","v":17468,"vw":2.06374},{"c":2.01,"h":2.0589,"l":2,"n":176,"o":2.02,"t":"2025-07-18T04:00:00Z","v":14903,"vw":2.020637},{"c":2.034,"h":2.11,"l":2.029,"n":284,"o":2.05,"t":"2025-07-21T04:00:00Z","v":31203,"vw":2.062683},{"c":2.01,"h":2.19,"l":1.99,"n":479,"o":2.02,"t":"2025-07-22T04:00:00Z","v":97169,"vw":2.083715},{"c":2.05,"h":2.0959,"l":2.01,"n":247,"o":2.01,"t":"2025-07-23T04:00:00Z","v":14403,"vw":2.057042},{"c":2.06,"h":2.12,"l":2.03,"n":240,"o":2.0411,"t":"2025-07-24T04:00:00Z","v":49941,"vw":2.072308},{"c":2.045,"h":2.0734,"l":2.03,"n":97,"o":2.05,"t":"2025-07-25T04:00:00Z","v":4180,"vw":2.050083},{"c":2.03,"h":2.15,"l":1.89,"n":740,"o":2.02,"t":"2025-07-28T04:00:00Z","v":178579,"vw":2.064434},{"c":1.98,"h":2.0636,"l":1.97,"n":185,"o":2.06,"t":"2025-07-29T04:00:00Z","v":34874,"vw":2.001261},{"c":1.97,"h":2.02,"l":1.95,"n":146,"o":2.02,"t":"2025-07-30T04:00:00Z","v":19569,"vw":1.983233},{"c":1.88,"h":1.99,"l":1.88,"n":226,"o":1.96,"t":"2025-07-31T04:00:00Z","v":42644,"vw":1.922066},{"c":1.9,"h":1.924,"l":1.87,"n":118,"o":1.87,"t":"2025-08-01T04:00:00Z","v":23463,"vw":1.892427},{"c":1.92,"h":2.02,"l":1.89,"n":148,"o":1.89,"t":"2025-08-04T04:00:00Z","v":22860,"vw":1.957675},{"c":1.9373,"h":1.9943,"l":1.92,"n":104,"o":1.9201,"t":"2025-08-05T04:00:00Z","v":10019,"vw":1.933557},{"c":1.92,"h":1.97,"l":1.92,"n":142,"o":1.97,"t":"2025-08-06T04:00:00Z","v":9860,"vw":1.942465},{"c":1.95,"h":2,"l":1.93,"n":82,"o":2,"t":"2025-08-07T04:00:00Z","v":2532,"vw":1.957661},{"c":1.96,"h":1.99,"l":1.94,"n":124,"o":1.99,"t":"2025-08-08T04:00:00Z","v":16516,"vw":1.964046},{"c":1.99,"h":2.01,"l":1.95,"n":103,"o":1.96,"t":"2025-08-11T04:00:00Z","v":19662,"vw":1.975271},{"c":1.99,"h":2.03,"l":1.96,"n":192,"o":1.96,"t":"2025-08-12T04:00:00Z","v":11499,"vw":2.004191},{"c":1.95,"h":2.0083,"l":1.95,"n":77,"o":2,"t":"2025-08-13T04:00:00Z","v":15201,"vw":1.976854},{"c":1.97,"h":1.97,"l":1.91,"n":73,"o":1.95,"t":"2025-08-14T04:00:00Z","v":11581,"vw":1.924794},{"c":1.92,"h":1.9525,"l":1.92,"n":62,"o":1.94,"t":"2025-08-15T04:00:00Z","v":3482,"vw":1.938499},{"c":1.91,"h":2.01,"l":1.91,"n":90,"o":2.01,"t":"2025-08-18T04:00:00Z","v":15444,"vw":1.938755},{"c":1.89,"h":1.92,"l":1.87,"n":142,"o":1.91,"t":"2025-08-19T04:00:00Z","v":21698,"vw":1.894161},{"c":1.86,"h":1.8899,"l":1.79,"n":152,"o":1.88,"t":"2025-08-20T04:00:00Z","v":14328,"vw":1.851617},{"c":1.83,"h":1.87,"l":1.81,"n":82,"o":1.85,"t":"2025-08-21T04:00:00Z","v":22477,"vw":1.846352},{"c":1.86,"h":1.8642,"l":1.8139,"n":111,"o":1.85,"t":"2025-08-22T04:00:00Z","v":12637,"vw":1.841191},{"c":1.93,"h":1.93,"l":1.8363,"n":109,"o":1.87,"t":"2025-08-25T04:00:00Z","v":13031,"vw":1.885605},{"c":2.036,"h":2.05,"l":1.9008,"n":290,"o":1.94,"t":"2025-08-26T04:00:00Z","v":72849,"vw":1.986832},{"c":2,"h":2.09,"l":2,"n":198,"o":2.04,"t":"2025-08-27T04:00:00Z","v":15224,"vw":2.02593},{"c":1.9893,"h":2.06,"l":1.9301,"n":128,"o":2.06,"t":"2025-08-28T04:00:00Z","v":18336,"vw":1.986646},{"c":1.93,"h":1.99,"l":1.91,"n":75,"o":1.96,"t":"2025-08-29T04:00:00Z","v":9655,"vw":1.938681},{"c":1.99,"h":1.9957,"l":1.9,"n":126,"o":1.95,"t":"2025-09-02T04:00:00Z","v":22120,"vw":1.9535},{"c":2.17,"h":2.2,"l":1.9504,"n":278,"o":2,"t":"2025-09-03T04:00:00Z","v":62167,"vw":2.07791},{"c":2.25,"h":2.28,"l":1.94,"n":43661,"o":2.22,"t":"2025-09-04T04:00:00Z","v":6093202,"vw":2.113697},{"c":2.08,"h":2.25,"l":2.07,"n":572,"o":2.18,"t":"2025-09-05T04:00:00Z","v":167273,"vw":2.117144},{"c":2.06,"h":2.17,"l":2.02,"n":838,"o":2.05,"t":"2025-09-08T04:00:00Z","v":95614,"vw":2.102247},{"c":2.09,"h":2.15,"l":2.04,"n":480,"o":2.06,"t":"2025-09-09T04:00:00Z","v":79195,"vw":2.086662},{"c":1.95,"h":2.0936,"l":1.95,"n":653,"o":2.02,"t":"2025-09-10T04:00:00Z","v":147699,"vw":2.031347},{"c":1.91,"h":1.995,"l":1.91,"n":317,"o":1.96,"t":"2025-09-11T04:00:00Z","v":47871,"vw":1.94698},{"c":2.11,"h":2.1317,"l":1.89,"n":512,"o":1.92,"t":"2025-09-12T04:00:00Z","v":163475,"vw":2.017114},{"c":2.24,"h":2.25,"l":2.05,"n":442,"o":2.12,"t":"2025-09-15T04:00:00Z","v":90633,"vw":2.163787},{"c":2.25,"h":2.37,"l":2.15,"n":576,"o":2.25,"t":"2025-09-16T04:00:00Z","v":179274,"vw":2.292031},{"c":2.21,"h":2.3,"l":2.21,"n":358,"o":2.2227,"t":"2025-09-17T04:00:00Z","v":85160,"vw":2.249869},{"c":2.33,"h":2.38,"l":2.14,"n":566,"o":2.14,"t":"2025-09-18T04:00:00Z","v":71752,"vw":2.287188},{"c":2.34,"h":2.35,"l":2.2212,"n":283,"o":2.27,"t":"2025-09-19T04:00:00Z","v":57542,"vw":2.306034},{"c":2.23,"h":2.34,"l":2.226,"n":218,"o":2.29,"t":"2025-09-22T04:00:00Z","v":20974,"vw":2.277093},{"c":2.24,"h":2.305,"l":2.18,"n":239,"o":2.18,"t":"2025-09-23T04:00:00Z","v":24513,"vw":2.261705},{"c":2.24,"h":2.26,"l":2.1882,"n":188,"o":2.22,"t":"2025-09-24T04:00:00Z","v":14060,"vw":2.219467},{"c":2.15,"h":2.23,"l":2.09,"n":175,"o":2.19,"t":"2025-09-25T04:00:00Z","v":29415,"vw":2.162867},{"c":2.14,"h":2.18,"l":2.1001,"n":222,"o":2.1688,"t":"2025-09-26T04:00:00Z","v":25632,"vw":2.153506},{"c":2.09,"h":2.2633,"l":2.085,"n":182,"o":2.1,"t":"2025-09-29T04:00:00Z","v":17661,"vw":2.131236},{"c":2.13,"h":2.2751,"l":2,"n":306,"o":2.01,"t":"2025-09-30T04:00:00Z","v":62475,"vw":2.148759},{"c":2.26,"h":2.28,"l":2.1367,"n":256,"o":2.27,"t":"2025-10-01T04:00:00Z","v":36824,"vw":2.215113},{"c":2.27,"h":2.2904,"l":2.22,"n":137,"o":2.22,"t":"2025-10-02T04:00:00Z","v":22448,"vw":2.259554},{"c":2.39,"h":2.45,"l":2.25,"n":355,"o":2.26,"t":"2025-10-03T04:00:00Z","v":58089,"vw":2.375049},{"c":2.37,"h":2.4211,"l":2.2843,"n":234,"o":2.4,"t":"2025-10-06T04:00:00Z","v":48894,"vw":2.36593},{"c":2.28,"h":2.42,"l":2.2401,"n":116,"o":2.41,"t":"2025-10-07T04:00:00Z","v":25879,"vw":2.338974},{"c":2.38,"h":2.3899,"l":2.19,"n":162,"o":2.25,"t":"2025-10-08T04:00:00Z","v":43887,"vw":2.282802},{"c":2.28,"h":2.37,"l":2.26,"n":125,"o":2.37,"t":"2025-10-09T04:00:00Z","v":19571,"vw":2.292522},{"c":2.16,"h":2.3396,"l":2.16,"n":177,"o":2.32,"t":"2025-10-10T04:00:00Z","v":28216,"vw":2.247321},{"c":2.2324,"h":2.24,"l":2.12,"n":131,"o":2.2,"t":"2025-10-13T04:00:00Z","v":11192,"vw":2.177884},{"c":2.305,"h":2.3059,"l":2.155,"n":176,"o":2.2,"t":"2025-10-14T04:00:00Z","v":17133,"vw":2.239013},{"c":2.18,"h":2.34,"l":2.1301,"n":294,"o":2.1301,"t":"2025-10-15T04:00:00Z","v":45719,"vw":2.252699},{"c":2.0525,"h":2.318,"l":2.03,"n":376,"o":2.2,"t":"2025-10-16T04:00:00Z","v":46396,"vw":2.165347},{"c":2.06,"h":2.14,"l":2,"n":379,"o":2.09,"t":"2025-10-17T04:00:00Z","v":43302,"vw":2.059149},{"c":2.1002,"h":2.15,"l":2.06,"n":130,"o":2.11,"t":"2025-10-20T04:00:00Z","v":22181,"vw":2.108171},{"c":2.1,"h":2.1339,"l":2.075,"n":137,"o":2.1,"t":"2025-10-21T04:00:00Z","v":18501,"vw":2.110394},{"c":2.04,"h":2.09,"l":2.02,"n":205,"o":2.06,"t":"2025-10-22T04:00:00Z","v":14529,"vw":2.054288},{"c":2,"h":2.1009,"l":2,"n":179,"o":2.06,"t":"2025-10-23T04:00:00Z","v":23425,"vw":2.059717},{"c":2.07,"h":2.15,"l":2.01,"n":153,"o":2.01,"t":"2025-10-24T04:00:00Z","v":25209,"vw":2.102573},{"c":2.04,"h":2.1,"l":2.02,"n":129,"o":2.06,"t":"2025-10-27T04:00:00Z","v":17705,"vw":2.055427},{"c":2.07,"h":2.085,"l":2.04,"n":146,"o":2.07,"t":"2025-10-28T04:00:00Z","v":8840,"vw":2.06868},{"c":1.97,"h":2.0562,"l":1.91,"n":249,"o":2.03,"t":"2025-10-29T04:00:00Z","v":29803,"vw":2.022108},{"c":2.02,"h":2.04,"l":1.95,"n":269,"o":1.98,"t":"2025-10-30T04:00:00Z","v":28304,"vw":1.989272},{"c":1.99,"h":2.03,"l":1.96,"n":233,"o":2.03,"t":"2025-10-31T04:00:00Z","v":15280,"vw":1.982064},{"c":2.06,"h":2.08,"l":1.99,"n":157,"o":2.01,"t":"2025-11-03T05:00:00Z","v":22728,"vw":2.041675},{"c":2.087,"h":2.14,"l":2.03,"n":154,"o":2.07,"t":"2025-11-04T05:00:00Z","v":24416,"vw":2.103053},{"c":2.19,"h":2.19,"l":2.0808,"n":190,"o":2.1199,"t":"2025-11-05T05:00:00Z","v":15658,"vw":2.135593},{"c":2.12,"h":2.175,"l":2.0412,"n":474,"o":2.175,"t":"2025-11-06T05:00:00Z","v":19894,"vw":2.116684},{"c":2.05,"h":2.13,"l":2.04,"n":124,"o":2.13,"t":"2025-11-07T05:00:00Z","v":17368,"vw":2.054612},{"c":2.14,"h":2.14,"l":2.0343,"n":149,"o":2.06,"t":"2025-11-10T05:00:00Z","v":10369,"vw":2.096428},{"c":2.12,"h":2.13,"l":2.0754,"n":85,"o":2.13,"t":"2025-11-11T05:00:00Z","v":5877,"vw":2.113139},{"c":2.02,"h":2.075,"l":2.01,"n":110,"o":2.07,"t":"2025-11-12T05:00:00Z","v":12804,"vw":2.050346},{"c":1.995,"h":2.05,"l":1.97,"n":262,"o":2.02,"t":"2025-11-13T05:00:00Z","v":12348,"vw":2.015905},{"c":2.07,"h":2.11,"l":1.9707,"n":120,"o":2.02,"t":"2025-11-14T05:00:00Z","v":12420,"vw":2.046316},{"c":2.05,"h":2.11,"l":2.04,"n":167,"o":2.04,"t":"2025-11-17T05:00:00Z","v":17070,"vw":2.046972},{"c":2.09,"h":2.09,"l":2.04,"n":142,"o":2.05,"t":"2025-11-18T05:00:00Z","v":9529,"vw":2.05183},{"c":2.09,"h":2.1,"l":2.05,"n":146,"o":2.0994,"t":"2025-11-19T05:00:00Z","v":10348,"vw":2.077027},{"c":2.1,"h":2.12,"l":2.0801,"n":318,"o":2.11,"t":"2025-11-20T05:00:00Z","v":9683,"vw":2.108889},{"c":2.1,"h":2.17,"l":2.09,"n":244,"o":2.13,"t":"2025-11-21T05:00:00Z","v":41069,"vw":2.12829},{"c":2.11,"h":2.17,"l":2.09,"n":200,"o":2.1,"t":"2025-11-24T05:00:00Z","v":39400,"vw":2.128586},{"c":2.14,"h":2.15,"l":2.095,"n":243,"o":2.1,"t":"2025-11-25T05:00:00Z","v":19448,"vw":2.11844},{"c":2.13,"h":2.2,"l":2.12,"n":271,"o":2.155,"t":"2025-11-26T05:00:00Z","v":13500,"vw":2.161338},{"c":2.18,"h":2.18,"l":2.12,"n":115,"o":2.13,"t":"2025-11-28T05:00:00Z","v":8773,"vw":2.134163},{"c":2.16,"h":2.1947,"l":2.11,"n":108,"o":2.18,"t":"2025-12-01T05:00:00Z","v":28425,"vw":2.174011},{"c":2.11,"h":2.1573,"l":2.07,"n":221,"o":2.13,"t":"2025-12-02T05:00:00Z","v":15803,"vw":2.124316},{"c":2.06,"h":2.1065,"l":2.06,"n":115,"o":2.1,"t":"2025-12-03T05:00:00Z","v":8170,"vw":2.07959},{"c":2.08,"h":2.08,"l":2.05,"n":140,"o":2.06,"t":"2025-12-04T05:00:00Z","v":12166,"vw":2.059831},{"c":2.08,"h":2.11,"l":2.06,"n":174,"o":2.1,"t":"2025-12-05T05:00:00Z","v":15332,"vw":2.091206},{"c":2.13,"h":2.15,"l":2.07,"n":280,"o":2.07,"t":"2025-12-08T05:00:00Z","v":20844,"vw":2.101956},{"c":2.16,"h":2.2,"l":2.128,"n":298,"o":2.15,"t":"2025-12-09T05:00:00Z","v":16681,"vw":2.164304},{"c":2.29,"h":2.39,"l":2.1435,"n":751,"o":2.15,"t":"2025-12-10T05:00:00Z","v":137090,"vw":2.271167},{"c":2.23,"h":2.33,"l":2.1701,"n":243,"o":2.29,"t":"2025-12-11T05:00:00Z","v":32311,"vw":2.255017},{"c":2.21,"h":2.2847,"l":2.1,"n":238,"o":2.21,"t":"2025-12-12T05:00:00Z","v":28200,"vw":2.174482},{"c":2.24,"h":2.255,"l":2.1552,"n":262,"o":2.23,"t":"2025-12-15T05:00:00Z","v":31971,"vw":2.212369},{"c":2.18,"h":2.28,"l":2.13,"n":212,"o":2.21,"t":"2025-12-16T05:00:00Z","v":34385,"vw":2.200901},{"c":2.19,"h":2.21,"l":2.14,"n":246,"o":2.21,"t":"2025-12-17T05:00:00Z","v":30358,"vw":2.169335},{"c":2.18,"h":2.207,"l":2.1518,"n":103,"o":2.207,"t":"2025-12-18T05:00:00Z","v":10946,"vw":2.169695},{"c":2.24,"h":2.6,"l":2.15,"n":1282,"o":2.18,"t":"2025-12-19T05:00:00Z","v":311871,"vw":2.414187},{"c":2.6,"h":2.72,"l":2.33,"n":1078,"o":2.33,"t":"2025-12-22T05:00:00Z","v":232278,"vw":2.61483},{"c":2.53,"h":2.6,"l":2.15,"n":687,"o":2.47,"t":"2025-12-23T05:00:00Z","v":117078,"vw":2.448302},{"c":2.36,"h":2.51,"l":2.31,"n":361,"o":2.46,"t":"2025-12-24T05:00:00Z","v":64654,"vw":2.416561},{"c":2.32,"h":2.4064,"l":2.28,"n":459,"o":2.36,"t":"2025-12-26T05:00:00Z","v":49280,"vw":2.343587},{"c":2.17,"h":2.3,"l":2.1101,"n":527,"o":2.26,"t":"2025-12-29T05:00:00Z","v":66615,"vw":2.212402},{"c":2.18,"h":2.309,"l":2.15,"n":311,"o":2.2,"t":"2025-12-30T05:00:00Z","v":46213,"vw":2.21675},{"c":2.44,"h":2.4948,"l":2.17,"n":604,"o":2.18,"t":"2025-12-31T05:00:00Z","v":150916,"vw":2.354635},{"c":2.32,"h":2.56,"l":2.2841,"n":625,"o":2.52,"t":"2026-01-02T05:00:00Z","v":108052,"vw":2.394542},{"c":2.32,"h":2.4502,"l":2.265,"n":595,"o":2.34,"t":"2026-01-05T05:00:00Z","v":54081,"vw":2.334164},{"c":2.37,"h":2.435,"l":2.31,"n":267,"o":2.31,"t":"2026-01-06T05:00:00Z","v":42843,"vw":2.381885},{"c":2.47,"h":2.5675,"l":2.3502,"n":507,"o":2.3502,"t":"2026-01-07T05:00:00Z","v":88106,"vw":2.470207},{"c":2.64,"h":2.75,"l":2.4964,"n":1618,"o":2.5,"t":"2026-01-08T05:00:00Z","v":469381,"vw":2.630841},{"c":2.55,"h":2.74,"l":2.5,"n":567,"o":2.69,"t":"2026-01-09T05:00:00Z","v":117934,"vw":2.606697},{"c":2.66,"h":2.69,"l":2.51,"n":337,"o":2.56,"t":"2026-01-12T05:00:00Z","v":43474,"vw":2.624788},{"c":2.48,"h":2.7186,"l":2.41,"n":1049,"o":2.69,"t":"2026-01-13T05:00:00Z","v":228433,"vw":2.546703},{"c":3.01,"h":3.05,"l":2.41,"n":2163,"o":2.5,"t":"2026-01-14T05:00:00Z","v":596147,"vw":2.819812},{"c":3.34,"h":3.78,"l":3.02,"n":6756,"o":3.1,"t":"2026-01-15T05:00:00Z","v":1616724,"vw":3.457177},{"c":3.39,"h":3.7,"l":3.27,"n":2163,"o":3.37,"t":"2026-01-16T05:00:00Z","v":378162,"vw":3.443205},{"c":4.18,"h":4.74,"l":3.29,"n":21406,"o":3.35,"t":"2026-01-20T05:00:00Z","v":3032354,"vw":4.189534},{"c":3.9,"h":4.74,"l":3.75,"n":5240,"o":4.21,"t":"2026-01-21T05:00:00Z","v":877006,"vw":4.249246},{"c":3.62,"h":4.2845,"l":3.26,"n":3898,"o":4.09,"t":"2026-01-22T05:00:00Z","v":769616,"vw":3.639945},{"c":3.26,"h":3.65,"l":3.26,"n":1424,"o":3.65,"t":"2026-01-23T05:00:00Z","v":249411,"vw":3.397444},{"c":2.99,"h":3.4,"l":2.97,"n":1544,"o":3.25,"t":"2026-01-26T05:00:00Z","v":245073,"vw":3.115905},{"c":3.36,"h":3.4399,"l":2.93,"n":1254,"o":2.99,"t":"2026-01-27T05:00:00Z","v":209402,"vw":3.198362},{"c":3.08,"h":3.456,"l":3.08,"n":919,"o":3.36,"t":"2026-01-28T05:00:00Z","v":107372,"vw":3.186969},{"c":3.09,"h":3.3238,"l":2.92,"n":1579,"o":3.1,"t":"2026-01-29T05:00:00Z","v":201470,"vw":3.054563},{"c":3.5,"h":3.77,"l":3.01,"n":3499,"o":3.1,"t":"2026-01-30T05:00:00Z","v":616380,"vw":3.514953},{"c":3.62,"h":4,"l":3.55,"n":2704,"o":3.6,"t":"2026-02-02T05:00:00Z","v":509621,"vw":3.785252},{"c":3.5,"h":3.75,"l":3.37,"n":1251,"o":3.65,"t":"2026-02-03T05:00:00Z","v":186458,"vw":3.485512},{"c":3.37,"h":3.61,"l":3.12,"n":1313,"o":3.53,"t":"2026-02-04T05:00:00Z","v":219418,"vw":3.339181},{"c":3.06,"h":3.35,"l":3.05,"n":1211,"o":3.32,"t":"2026-02-05T05:00:00Z","v":191738,"vw":3.231343},{"c":3.18,"h":3.39,"l":3.07,"n":909,"o":3.07,"t":"2026-02-06T05:00:00Z","v":129781,"vw":3.227721},{"c":3.41,"h":3.47,"l":3.18,"n":827,"o":3.25,"t":"2026-02-09T05:00:00Z","v":99846,"vw":3.371076},{"c":3.35,"h":3.465,"l":3.23,"n":663,"o":3.41,"t":"2026-02-10T05:00:00Z","v":53987,"vw":3.348778},{"c":3.49,"h":3.5504,"l":3.25,"n":847,"o":3.39,"t":"2026-02-11T05:00:00Z","v":132762,"vw":3.401233},{"c":3.48,"h":3.6699,"l":3.265,"n":1865,"o":3.49,"t":"2026-02-12T05:00:00Z","v":198819,"vw":3.503003},{"c":3.29,"h":3.53,"l":3.285,"n":574,"o":3.47,"t":"2026-02-13T05:00:00Z","v":70386,"vw":3.406747},{"c":3.25,"h":3.34,"l":3.11,"n":877,"o":3.3,"t":"2026-02-17T05:00:00Z","v":119691,"vw":3.210889},{"c":3.22,"h":3.49,"l":3.15,"n":858,"o":3.27,"t":"2026-02-18T05:00:00Z","v":89761,"vw":3.302197},{"c":3.13,"h":3.3,"l":3.07,"n":568,"o":3.23,"t":"2026-02-19T05:00:00Z","v":69948,"vw":3.147642},{"c":3.1,"h":3.31,"l":3.07,"n":426,"o":3.13,"t":"2026-02-20T05:00:00Z","v":87455,"vw":3.150313},{"c":3.06,"h":3.1775,"l":2.92,"n":626,"o":3.1,"t":"2026-02-23T05:00:00Z","v":79448,"vw":3.049304},{"c":3,"h":3.125,"l":2.97,"n":483,"o":3.05,"t":"2026-02-24T05:00:00Z","v":66081,"vw":3.036006},{"c":3.17,"h":3.24,"l":3,"n":305,"o":3,"t":"2026-02-25T05:00:00Z","v":40338,"vw":3.144883},{"c":3.17,"h":3.33,"l":3.15,"n":384,"o":3.15,"t":"2026-02-26T05:00:00Z","v":35637,"vw":3.219195},{"c":2.96,"h":3.26,"l":2.89,"n":922,"o":3.15,"t":"2026-02-27T05:00:00Z","v":130411,"vw":3.014533},{"c":3.56,"h":3.6599,"l":3.05,"n":2256,"o":3.05,"t":"2026-03-02T05:00:00Z","v":276459,"vw":3.470963},{"c":3.52,"h":3.68,"l":3.36,"n":1148,"o":3.46,"t":"2026-03-03T05:00:00Z","v":145945,"vw":3.525354},{"c":3.8,"h":3.9,"l":3.62,"n":914,"o":3.62,"t":"2026-03-04T05:00:00Z","v":127582,"vw":3.755977},{"c":3.56,"h":3.78,"l":3.5,"n":538,"o":3.78,"t":"2026-03-05T05:00:00Z","v":65631,"vw":3.606417},{"c":3.62,"h":3.65,"l":3.38,"n":535,"o":3.54,"t":"2026-03-06T05:00:00Z","v":90200,"vw":3.524041},{"c":3.45,"h":3.6,"l":3.35,"n":530,"o":3.54,"t":"2026-03-09T04:00:00Z","v":103575,"vw":3.457895},{"c":3.66,"h":3.74,"l":3.4646,"n":603,"o":3.47,"t":"2026-03-10T04:00:00Z","v":98930,"vw":3.596316},{"c":3.38,"h":3.65,"l":3.38,"n":365,"o":3.65,"t":"2026-03-11T04:00:00Z","v":40199,"vw":3.48242},{"c":3.22,"h":3.4918,"l":3.12,"n":530,"o":3.37,"t":"2026-03-12T04:00:00Z","v":42151,"vw":3.273255},{"c":3.14,"h":3.3481,"l":3.04,"n":321,"o":3.24,"t":"2026-03-13T04:00:00Z","v":37130,"vw":3.181225},{"c":3.13,"h":3.36,"l":3.11,"n":532,"o":3.15,"t":"2026-03-16T04:00:00Z","v":55378,"vw":3.21263},{"c":3.17,"h":3.38,"l":3.11,"n":428,"o":3.12,"t":"2026-03-17T04:00:00Z","v":31695,"vw":3.231239},{"c":3.08,"h":3.29,"l":3.052,"n":488,"o":3.21,"t":"2026-03-18T04:00:00Z","v":60192,"vw":3.147545},{"c":3.18,"h":3.29,"l":3.07,"n":642,"o":3.07,"t":"2026-03-19T04:00:00Z","v":88150,"vw":3.195488},{"c":3.03,"h":3.2506,"l":3,"n":349,"o":3.17,"t":"2026-03-20T04:00:00Z","v":74740,"vw":3.082869},{"c":3.19,"h":3.38,"l":3.05,"n":413,"o":3.07,"t":"2026-03-23T04:00:00Z","v":79525,"vw":3.185917},{"c":3.24,"h":3.4829,"l":3.18,"n":563,"o":3.18,"t":"2026-03-24T04:00:00Z","v":72291,"vw":3.345198},{"c":3.29,"h":3.46,"l":3.24,"n":315,"o":3.24,"t":"2026-03-25T04:00:00Z","v":57048,"vw":3.32127},{"c":3.05,"h":3.32,"l":3.03,"n":535,"o":3.32,"t":"2026-03-26T04:00:00Z","v":69954,"vw":3.164575},{"c":2.84,"h":3.08,"l":2.79,"n":887,"o":3.08,"t":"2026-03-27T04:00:00Z","v":118443,"vw":2.870982},{"c":2.65,"h":2.79,"l":2.59,"n":569,"o":2.79,"t":"2026-03-30T04:00:00Z","v":81477,"vw":2.688196},{"c":2.85,"h":2.91,"l":2.65,"n":442,"o":2.7,"t":"2026-03-31T04:00:00Z","v":57770,"vw":2.767298},{"c":2.93,"h":3,"l":2.785,"n":543,"o":2.89,"t":"2026-04-01T04:00:00Z","v":69082,"vw":2.91935},{"c":2.92,"h":3.0199,"l":2.86,"n":403,"o":2.86,"t":"2026-04-02T04:00:00Z","v":49957,"vw":2.954127},{"c":3.13,"h":3.165,"l":2.911,"n":692,"o":2.95,"t":"2026-04-06T04:00:00Z","v":168545,"vw":3.052333},{"c":2.97,"h":3.07,"l":2.9,"n":421,"o":3.06,"t":"2026-04-07T04:00:00Z","v":53369,"vw":2.993482},{"c":3.15,"h":3.18,"l":2.97,"n":480,"o":3.03,"t":"2026-04-08T04:00:00Z","v":51154,"vw":3.078921},{"c":3.26,"h":3.3599,"l":3.09,"n":352,"o":3.18,"t":"2026-04-09T04:00:00Z","v":47350,"vw":3.177915},{"c":3.33,"h":3.385,"l":3.225,"n":206,"o":3.3,"t":"2026-04-10T04:00:00Z","v":24888,"vw":3.313909},{"c":3.41,"h":3.43,"l":3.18,"n":423,"o":3.23,"t":"2026-04-13T04:00:00Z","v":57244,"vw":3.335198},{"c":3.53,"h":3.65,"l":3.38,"n":751,"o":3.49,"t":"2026-04-14T04:00:00Z","v":109767,"vw":3.550171},{"c":3.53,"h":3.58,"l":3.29,"n":386,"o":3.58,"t":"2026-04-15T04:00:00Z","v":67124,"vw":3.384376},{"c":4.13,"h":4.15,"l":3.37,"n":1640,"o":3.49,"t":"2026-04-16T04:00:00Z","v":434816,"vw":3.774042},{"c":3.97,"h":4.2,"l":3.85,"n":1256,"o":4.11,"t":"2026-04-17T04:00:00Z","v":241504,"vw":4.029458},{"c":3.87,"h":3.96,"l":3.7143,"n":509,"o":3.96,"t":"2026-04-20T04:00:00Z","v":55919,"vw":3.857277},{"c":3.66,"h":4.1,"l":3.6,"n":752,"o":3.89,"t":"2026-04-21T04:00:00Z","v":166846,"vw":3.803712},{"c":3.87,"h":3.92,"l":3.7,"n":777,"o":3.71,"t":"2026-04-22T04:00:00Z","v":120645,"vw":3.83265},{"c":3.67,"h":3.8699,"l":3.54,"n":391,"o":3.85,"t":"2026-04-23T04:00:00Z","v":74044,"vw":3.643919},{"c":3.79,"h":3.8323,"l":3.54,"n":443,"o":3.73,"t":"2026-04-24T04:00:00Z","v":66329,"vw":3.698407},{"c":3.67,"h":3.79,"l":3.62,"n":316,"o":3.79,"t":"2026-04-27T04:00:00Z","v":49114,"vw":3.701566},{"c":3.59,"h":3.715,"l":3.55,"n":387,"o":3.69,"t":"2026-04-28T04:00:00Z","v":59826,"vw":3.605111},{"c":3.32,"h":3.7,"l":3.27,"n":594,"o":3.6,"t":"2026-04-29T04:00:00Z","v":92751,"vw":3.372345},{"c":3.33,"h":3.4189,"l":3.26,"n":349,"o":3.34,"t":"2026-04-30T04:00:00Z","v":28476,"vw":3.331104},{"c":3.37,"h":3.3935,"l":3.2637,"n":180,"o":3.35,"t":"2026-05-01T04:00:00Z","v":28603,"vw":3.344188},{"c":3.68,"h":3.79,"l":3.22,"n":578,"o":3.33,"t":"2026-05-04T04:00:00Z","v":95107,"vw":3.557205},{"c":3.48,"h":3.71,"l":3.43,"n":490,"o":3.6201,"t":"2026-05-05T04:00:00Z","v":105233,"vw":3.560199},{"c":3.37,"h":3.52,"l":3.24,"n":1019,"o":3.44,"t":"2026-05-06T04:00:00Z","v":101110,"vw":3.378483},{"c":3.23,"h":3.42,"l":3.14,"n":487,"o":3.38,"t":"2026-05-07T04:00:00Z","v":85126,"vw":3.274092},{"c":3.29,"h":3.42,"l":3.1295,"n":619,"o":3.25,"t":"2026-05-08T04:00:00Z","v":120764,"vw":3.26572},{"c":3.28,"h":3.48,"l":3.21,"n":360,"o":3.31,"t":"2026-05-11T04:00:00Z","v":48379,"vw":3.326123},{"c":3.15,"h":3.29,"l":3.06,"n":530,"o":3.25,"t":"2026-05-12T04:00:00Z","v":71741,"vw":3.15017},{"c":3.15,"h":3.23,"l":3.09,"n":440,"o":3.16,"t":"2026-05-13T04:00:00Z","v":43110,"vw":3.149195},{"c":3.14,"h":3.228,"l":3.096,"n":303,"o":3.096,"t":"2026-05-14T04:00:00Z","v":26903,"vw":3.162579},{"c":3,"h":3.13,"l":2.93,"n":516,"o":3.07,"t":"2026-05-15T04:00:00Z","v":78151,"vw":3.006172},{"c":2.79,"h":3.08,"l":2.75,"n":503,"o":3.02,"t":"2026-05-18T04:00:00Z","v":68479,"vw":2.847799},{"c":2.65,"h":2.8,"l":2.56,"n":374,"o":2.75,"t":"2026-05-19T04:00:00Z","v":49747,"vw":2.68843},{"c":2.75,"h":2.88,"l":2.64,"n":703,"o":2.64,"t":"2026-05-20T04:00:00Z","v":115469,"vw":2.757565},{"c":2.89,"h":3.03,"l":2.705,"n":835,"o":2.77,"t":"2026-05-21T04:00:00Z","v":144791,"vw":2.907488},{"c":2.92,"h":3.088,"l":2.76,"n":930,"o":2.91,"t":"2026-05-22T04:00:00Z","v":171886,"vw":2.892605},{"c":3.1,"h":3.2202,"l":2.87,"n":2025,"o":2.91,"t":"2026-05-26T04:00:00Z","v":364298,"vw":3.108313},{"c":3.31,"h":3.47,"l":3.145,"n":2956,"o":3.3,"t":"2026-05-27T04:00:00Z","v":504183,"vw":3.329929},{"c":3.56,"h":3.7,"l":3.16,"n":2062,"o":3.24,"t":"2026-05-28T04:00:00Z","v":427455,"vw":3.485892},{"c":3.31,"h":3.45,"l":3.21,"n":1040,"o":3.44,"t":"2026-05-29T04:00:00Z","v":238100,"vw":3.326766},{"c":3.39,"h":3.55,"l":3.27,"n":1139,"o":3.35,"t":"2026-06-01T04:00:00Z","v":151058,"vw":3.409808},{"c":3.34,"h":3.4499,"l":3.215,"n":418,"o":3.39,"t":"2026-06-02T04:00:00Z","v":74024,"vw":3.32274},{"c":3.11,"h":3.33,"l":2.9,"n":1114,"o":3.33,"t":"2026-06-03T04:00:00Z","v":216014,"vw":3.128955},{"c":3.18,"h":3.3299,"l":3.05,"n":311,"o":3.11,"t":"2026-06-04T04:00:00Z","v":66859,"vw":3.17036},{"c":2.88,"h":3.215,"l":2.82,"n":986,"o":3.215,"t":"2026-06-05T04:00:00Z","v":145221,"vw":2.941495},{"c":2.86,"h":3.0526,"l":2.83,"n":452,"o":2.95,"t":"2026-06-08T04:00:00Z","v":71254,"vw":2.902355},{"c":2.62,"h":2.95,"l":2.61,"n":603,"o":2.86,"t":"2026-06-09T04:00:00Z","v":113640,"vw":2.726852},{"c":2.56,"h":2.71,"l":2.51,"n":600,"o":2.59,"t":"2026-06-10T04:00:00Z","v":55875,"vw":2.589732},{"c":2.74,"h":2.77,"l":2.55,"n":803,"o":2.65,"t":"2026-06-11T04:00:00Z","v":172499,"vw":2.681515},{"c":2.52,"h":2.73,"l":2.51,"n":438,"o":2.65,"t":"2026-06-12T04:00:00Z","v":72290,"vw":2.619899},{"c":2.52,"h":2.695,"l":2.52,"n":326,"o":2.63,"t":"2026-06-15T04:00:00Z","v":47099,"vw":2.607609},{"c":2.59,"h":2.645,"l":2.51,"n":434,"o":2.53,"t":"2026-06-16T04:00:00Z","v":62277,"vw":2.576672},{"c":2.51,"h":2.6699,"l":2.51,"n":363,"o":2.59,"t":"2026-06-17T04:00:00Z","v":40439,"vw":2.595702},{"c":2.44,"h":2.6299,"l":2.41,"n":640,"o":2.52,"t":"2026-06-18T04:00:00Z","v":112896,"vw":2.505594},{"c":2.49,"h":2.63,"l":2.3601,"n":335,"o":2.45,"t":"2026-06-22T04:00:00Z","v":60539,"vw":2.482105},{"c":2.38,"h":2.49,"l":2.3759,"n":434,"o":2.42,"t":"2026-06-23T04:00:00Z","v":28407,"vw":2.414451},{"c":2.32,"h":2.4,"l":2.32,"n":419,"o":2.34,"t":"2026-06-24T04:00:00Z","v":40574,"vw":2.345675},{"c":2.27,"h":2.35,"l":2.25,"n":389,"o":2.35,"t":"2026-06-25T04:00:00Z","v":38466,"vw":2.290975},{"c":2.39,"h":2.39,"l":2.26,"n":277,"o":2.26,"t":"2026-06-26T04:00:00Z","v":38219,"vw":2.356304},{"c":2.38,"h":2.45,"l":2.3,"n":197,"o":2.35,"t":"2026-06-29T04:00:00Z","v":19286,"vw":2.374664},{"c":2.43,"h":2.56,"l":2.34,"n":516,"o":2.34,"t":"2026-06-30T04:00:00Z","v":43292,"vw":2.47299},{"c":2.36,"h":2.545,"l":2.34,"n":453,"o":2.41,"t":"2026-07-01T04:00:00Z","v":43539,"vw":2.427092},{"c":2.23,"h":2.45,"l":2.21,"n":319,"o":2.37,"t":"2026-07-02T04:00:00Z","v":25504,"vw":2.308318},{"c":2.22,"h":2.305,"l":2.21,"n":484,"o":2.23,"t":"2026-07-06T04:00:00Z","v":29781,"vw":2.243945},{"c":2.29,"h":2.3,"l":2.16,"n":399,"o":2.21,"t":"2026-07-07T04:00:00Z","v":47238,"vw":2.232121},{"c":2.24,"h":2.3,"l":2.23,"n":248,"o":2.28,"t":"2026-07-08T04:00:00Z","v":17501,"vw":2.260753},{"c":2.23,"h":2.38,"l":2.21,"n":421,"o":2.24,"t":"2026-07-09T04:00:00Z","v":63652,"vw":2.277576},{"c":2.1,"h":2.235,"l":2.1,"n":281,"o":2.21,"t":"2026-07-10T04:00:00Z","v":40658,"vw":2.142533},{"c":2.01,"h":2.15,"l":2.01,"n":320,"o":2.1,"t":"2026-07-13T04:00:00Z","v":62184,"vw":2.077172},{"c":2.02,"h":2.124,"l":2.0065,"n":260,"o":2.03,"t":"2026-07-14T04:00:00Z","v":25178,"vw":2.043335},{"c":2.04,"h":2.12,"l":1.95,"n":897,"o":2.06,"t":"2026-07-15T04:00:00Z","v":82236,"vw":2.020106},{"c":1.89,"h":2.065,"l":1.82,"n":595,"o":2.04,"t":"2026-07-16T04:00:00Z","v":143320,"vw":1.904245},{"c":1.82,"h":1.9153,"l":1.785,"n":214,"o":1.88,"t":"2026-07-17T04:00:00Z","v":38574,"vw":1.846956},{"c":1.85,"h":1.882,"l":1.8,"n":371,"o":1.83,"t":"2026-07-20T04:00:00Z","v":48858,"vw":1.838256},{"c":1.93,"h":1.93,"l":1.84,"n":188,"o":1.85,"t":"2026-07-21T04:00:00Z","v":27285,"vw":1.890509},{"c":1.88,"h":1.96,"l":1.83,"n":240,"o":1.93,"t":"2026-07-22T04:00:00Z","v":18971,"vw":1.89001},{"c":1.89,"h":1.95,"l":1.82,"n":285,"o":1.82,"t":"2026-07-23T04:00:00Z","v":40312,"vw":1.893076},{"c":1.9,"h":1.9353,"l":1.83,"n":614,"o":1.93,"t":"2026-07-24T04:00:00Z","v":80005,"vw":1.88724},{"c":2.06,"h":2.06,"l":1.885,"n":317,"o":1.93,"t":"2026-07-27T04:00:00Z","v":70079,"vw":1.973451},{"c":1.93,"h":2.03,"l":1.8201,"n":395,"o":2.03,"t":"2026-07-28T04:00:00Z","v":28427,"vw":1.91066},{"c":1.85,"h":1.98,"l":1.85,"n":451,"o":1.98,"t":"2026-07-29T04:00:00Z","v":23362,"vw":1.917353},{"c":1.92,"h":1.9712,"l":1.86,"n":204,"o":1.86,"t":"2026-07-30T04:00:00Z","v":8394,"vw":1.916625},{"c":1.86,"h":1.9,"l":1.85,"n":179,"o":1.9,"t":"2026-07-31T04:00:00Z","v":21154,"vw":1.871951},{"c":1.91,"h":1.97,"l":1.87,"n":239,"o":1.88,"t":"2026-08-03T04:00:00Z","v":27702,"vw":1.887503},{"c":2.01,"h":2.09,"l":1.92,"n":903,"o":1.92,"t":"2026-08-04T04:00:00Z","v":52827,"vw":1.96466},{"c":2.075,"h":2.11,"l":2.01,"n":175,"o":2.06,"t":"2026-08-05T04:00:00Z","v":16430,"vw":2.06118},{"c":2.08,"h":2.1,"l":2.02,"n":153,"o":2.09,"t":"2026-08-06T04:00:00Z","v":15885,"vw":2.073851},{"c":2.03,"h":2.07,"l":2.01,"n":253,"o":2.05,"t":"2026-08-07T04:00:00Z","v":12372,"vw":2.045054},{"c":2.04,"h":2.09,"l":2.03,"n":141,"o":2.05,"t":"2026-08-10T04:00:00Z","v":11063,"vw":2.054971},{"c":2.09,"h":2.09,"l":2,"n":202,"o":2.04,"t":"2026-08-11T04:00:00Z","v":29325,"vw":2.044543},{"c":2.035,"h":2.1,"l":1.95,"n":309,"o":2.1,"t":"2026-08-12T04:00:00Z","v":38700,"vw":2.065555},{"c":2.15,"h":2.2,"l":2.05,"n":223,"o":2.06,"t":"2026-08-13T04:00:00Z","v":17208,"vw":2.121718},{"c":2.06,"h":2.17,"l":2.06,"n":111,"o":2.16,"t":"2026-08-14T04:00:00Z","v":10761,"vw":2.119097},{"c":2.04,"h":2.127,"l":2.03,"n":286,"o":2.1,"t":"2026-08-17T04:00:00Z","v":25883,"vw":2.072134},{"c":1.86,"h":2.06,"l":1.83,"n":757,"o":2.05,"t":"2026-08-18T04:00:00Z","v":76532,"vw":1.940008},{"c":1.76,"h":1.84,"l":1.72,"n":494,"o":1.81,"t":"2026-08-19T04:00:00Z","v":66032,"vw":1.784001},{"c":1.78,"h":1.825,"l":1.69,"n":519,"o":1.77,"t":"2026-08-20T04:00:00Z","v":68970,"vw":1.755595},{"c":1.73,"h":1.7983,"l":1.71,"n":218,"o":1.75,"t":"2026-08-21T04:00:00Z","v":22319,"vw":1.729382},{"c":1.8,"h":1.8,"l":1.67,"n":223,"o":1.72,"t":"2026-08-24T04:00:00Z","v":15313,"vw":1.740704},{"c":1.8,"h":1.85,"l":1.755,"n":156,"o":1.77,"t":"2026-08-25T04:00:00Z","v":17850,"vw":1.79093},{"c":1.75,"h":1.8172,"l":1.75,"n":185,"o":1.81,"t":"2026-08-26T04:00:00Z","v":10790,"vw":1.784108},{"c":1.71,"h":1.8,"l":1.68,"n":245,"o":1.76,"t":"2026-08-27T04:00:00Z","v":19085,"vw":1.739843},{"c":1.74,"h":1.785,"l":1.7,"n":262,"o":1.71,"t":"2026-08-28T04:00:00Z","v":28014,"vw":1.732532},{"c":1.82,"h":1.8385,"l":1.7,"n":403,"o":1.74,"t":"2026-08-31T04:00:00Z","v":39186,"vw":1.761045},{"c":1.84,"h":1.9399,"l":1.8,"n":300,"o":1.82,"t":"2026-09-01T04:00:00Z","v":41009,"vw":1.867402},{"c":1.86,"h":1.99,"l":1.81,"n":406,"o":1.84,"t":"2026-09-02T04:00:00Z","v":51608,"vw":1.908693},{"c":1.87,"h":1.9,"l":1.85,"n":119,"o":1.88,"t":"2026-09-03T04:00:00Z","v":18706,"vw":1.870705},{"c":1.8699,"h":1.88,"l":1.82,"n":113,"o":1.8373,"t":"2026-09-04T04:00:00Z","v":10731,"vw":1.853598},{"c":1.9,"h":1.94,"l":1.8101,"n":293,"o":1.86,"t":"2026-09-08T04:00:00Z","v":64044,"vw":1.890436},{"c":1.89,"h":1.9799,"l":1.85,"n":414,"o":1.88,"t":"2026-09-09T04:00:00Z","v":43874,"vw":1.906895},{"c":1.84,"h":1.95,"l":1.8,"n":281,"o":1.85,"t":"2026-09-10T04:00:00Z","v":33319,"vw":1.849577},{"c":1.88,"h":1.92,"l":1.83,"n":226,"o":1.85,"t":"2026-09-11T04:00:00Z","v":26762,"vw":1.870421},{"c":1.83,"h":1.87,"l":1.81,"n":242,"o":1.87,"t":"2026-09-14T04:00:00Z","v":34084,"vw":1.836613},{"c":1.74,"h":1.85,"l":1.7208,"n":271,"o":1.83,"t":"2026-09-15T04:00:00Z","v":55471,"vw":1.772043},{"c":1.7,"h":1.74,"l":1.7,"n":296,"o":1.7307,"t":"2026-09-16T04:00:00Z","v":16979,"vw":1.717338},{"c":1.76,"h":1.79,"l":1.68,"n":211,"o":1.74,"t":"2026-09-17T04:00:00Z","v":25381,"vw":1.725216},{"c":1.73,"h":1.79,"l":1.68,"n":262,"o":1.75,"t":"2026-09-18T04:00:00Z","v":45862,"vw":1.717807},{"c":1.72,"h":1.75,"l":1.687,"n":274,"o":1.75,"t":"2026-09-21T04:00:00Z","v":23082,"vw":1.731893},{"c":1.73,"h":1.755,"l":1.72,"n":94,"o":1.72,"t":"2026-09-22T04:00:00Z","v":3713,"vw":1.732374},{"c":1.77,"h":1.775,"l":1.71,"n":198,"o":1.72,"t":"2026-09-23T04:00:00Z","v":25664,"vw":1.751679},{"c":1.77,"h":1.8165,"l":1.68,"n":240,"o":1.74,"t":"2026-09-24T04:00:00Z","v":7605,"vw":1.766639},{"c":1.74,"h":1.7699,"l":1.71,"n":214,"o":1.76,"t":"2026-09-25T04:00:00Z","v":8957,"vw":1.734041},{"c":1.7,"h":1.72,"l":1.68,"n":119,"o":1.71,"t":"2026-09-28T04:00:00Z","v":7234,"vw":1.710291},{"c":1.7,"h":1.73,"l":1.7,"n":150,"o":1.7,"t":"2026-09-29T04:00:00Z","v":11750,"vw":1.705686},{"c":1.77,"h":1.79,"l":1.74,"n":156,"o":1.74,"t":"2026-09-30T04:00:00Z","v":11783,"vw":1.764539},{"c":1.76,"h":1.76,"l":1.75,"n":98,"o":1.76,"t":"2026-10-01T04:00:00Z","v":1994,"vw":1.75529},{"c":1.8,"h":1.82,"l":1.78,"n":227,"o":1.81,"t":"2026-10-02T04:00:00Z","v":5626,"vw":1.797977},{"c":1.82,"h":1.84,"l":1.73,"n":319,"o":1.78,"t":"2026-10-05T04:00:00Z","v":30318,"vw":1.81641},{"c":1.94,"h":1.96,"l":1.8169,"n":290,"o":1.85,"t":"2026-10-06T04:00:00Z","v":43281,"vw":1.911278},{"c":1.91,"h":1.935,"l":1.89,"n":222,"o":1.89,"t":"2026-10-07T04:00:00Z","v":28375,"vw":1.907848},{"c":1.89,"h":1.89,"l":1.84,"n":203,"o":1.84,"t":"2026-10-08T04:00:00Z","v":20404,"vw":1.863788},{"c":2.06,"h":2.12,"l":1.9,"n":567,"o":1.9,"t":"2026-10-09T04:00:00Z","v":67748,"vw":2.015301},{"c":1.93,"h":2.08,"l":1.91,"n":404,"o":2.07,"t":"2026-10-12T04:00:00Z","v":33925,"vw":2.011279},{"c":1.9,"h":1.95,"l":1.861,"n":139,"o":1.94,"t":"2026-10-13T04:00:00Z","v":10522,"vw":1.91866},{"c":1.8,"h":1.94,"l":1.76,"n":235,"o":1.9,"t":"2026-10-14T04:00:00Z","v":53390,"vw":1.835989},{"c":1.79,"h":1.88,"l":1.73,"n":315,"o":1.8,"t":"2026-10-15T04:00:00Z","v":62690,"vw":1.778737},{"c":1.77,"h":1.855,"l":1.7528,"n":211,"o":1.83,"t":"2026-10-16T04:00:00Z","v":10554,"vw":1.788884},{"c":1.77,"h":1.9,"l":1.76,"n":304,"o":1.82,"t":"2026-10-19T04:00:00Z","v":49827,"vw":1.832603},{"c":1.77,"h":1.82,"l":1.72,"n":243,"o":1.76,"t":"2026-10-20T04:00:00Z","v":32155,"vw":1.762759},{"c":1.8,"h":1.88,"l":1.75,"n":202,"o":1.78,"t":"2026-10-21T04:00:00Z","v":34030,"vw":1.805426},{"c":1.7324,"h":1.8231,"l":1.71,"n":196,"o":1.79,"t":"2026-10-22T04:00:00Z","v":24183,"vw":1.772182}],"volatilityBars":[{"c":1.77,"h":1.77,"l":1.77,"n":5,"o":1.77,"t":"2026-08-25T13:30:00Z","v":7122,"vw":1.77},{"c":1.755,"h":1.81,"l":1.755,"n":12,"o":1.77,"t":"2026-08-25T14:15:00Z","v":2706,"vw":1.790808},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-08-25T16:00:00Z","v":657,"vw":1.83},{"c":1.805,"h":1.805,"l":1.805,"n":1,"o":1.805,"t":"2026-08-25T16:30:00Z","v":100,"vw":1.805},{"c":1.8,"h":1.8,"l":1.8,"n":3,"o":1.8,"t":"2026-08-25T16:45:00Z","v":1091,"vw":1.8},{"c":1.81,"h":1.81,"l":1.805,"n":3,"o":1.805,"t":"2026-08-25T17:15:00Z","v":911,"vw":1.809451},{"c":1.83,"h":1.83,"l":1.83,"n":4,"o":1.83,"t":"2026-08-25T19:00:00Z","v":558,"vw":1.83},{"c":1.85,"h":1.85,"l":1.82,"n":14,"o":1.82,"t":"2026-08-25T19:45:00Z","v":2222,"vw":1.827481},{"c":1.8,"h":1.8,"l":1.8,"n":3,"o":1.8,"t":"2026-08-25T20:00:00Z","v":369,"vw":1.8},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-08-25T21:45:00Z","v":205,"vw":1.77},{"c":1.8172,"h":1.8172,"l":1.81,"n":6,"o":1.81,"t":"2026-08-26T13:30:00Z","v":791,"vw":1.81278},{"c":1.79,"h":1.81,"l":1.79,"n":13,"o":1.81,"t":"2026-08-26T14:30:00Z","v":659,"vw":1.80044},{"c":1.76,"h":1.78,"l":1.76,"n":8,"o":1.78,"t":"2026-08-26T17:00:00Z","v":1185,"vw":1.773834},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-08-26T17:15:00Z","v":100,"vw":1.78},{"c":1.81,"h":1.81,"l":1.7701,"n":2,"o":1.7701,"t":"2026-08-26T17:45:00Z","v":1361,"vw":1.77309},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-08-26T18:00:00Z","v":100,"vw":1.79},{"c":1.77,"h":1.79,"l":1.77,"n":8,"o":1.79,"t":"2026-08-26T18:15:00Z","v":1846,"vw":1.786945},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-08-26T18:30:00Z","v":100,"vw":1.78},{"c":1.81,"h":1.81,"l":1.81,"n":2,"o":1.81,"t":"2026-08-26T18:45:00Z","v":1000,"vw":1.81},{"c":1.75,"h":1.75,"l":1.75,"n":26,"o":1.75,"t":"2026-08-26T19:45:00Z","v":1193,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":3,"o":1.75,"t":"2026-08-26T20:00:00Z","v":339,"vw":1.75},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-08-26T23:45:00Z","v":250,"vw":1.8},{"c":1.76,"h":1.76,"l":1.76,"n":3,"o":1.76,"t":"2026-08-27T13:30:00Z","v":3236,"vw":1.76},{"c":1.8,"h":1.8,"l":1.8,"n":4,"o":1.8,"t":"2026-08-27T14:45:00Z","v":660,"vw":1.8},{"c":1.77,"h":1.77,"l":1.76,"n":11,"o":1.76,"t":"2026-08-27T15:30:00Z","v":564,"vw":1.7625},{"c":1.77,"h":1.77,"l":1.77,"n":2,"o":1.77,"t":"2026-08-27T16:15:00Z","v":190,"vw":1.77},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-08-27T17:15:00Z","v":100,"vw":1.75},{"c":1.74,"h":1.753,"l":1.7075,"n":49,"o":1.75,"t":"2026-08-27T17:45:00Z","v":4441,"vw":1.733586},{"c":1.725,"h":1.725,"l":1.725,"n":1,"o":1.725,"t":"2026-08-27T18:00:00Z","v":863,"vw":1.725},{"c":1.7347,"h":1.7347,"l":1.73,"n":2,"o":1.73,"t":"2026-08-27T18:30:00Z","v":1100,"vw":1.730427},{"c":1.74,"h":1.75,"l":1.68,"n":75,"o":1.75,"t":"2026-08-27T19:45:00Z","v":5934,"vw":1.727156},{"c":1.71,"h":1.71,"l":1.71,"n":5,"o":1.71,"t":"2026-08-27T20:00:00Z","v":389,"vw":1.71},{"c":1.75,"h":1.75,"l":1.75,"n":3,"o":1.75,"t":"2026-08-28T12:45:00Z","v":1300,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-08-28T13:15:00Z","v":300,"vw":1.75},{"c":1.71,"h":1.71,"l":1.71,"n":3,"o":1.71,"t":"2026-08-28T13:30:00Z","v":2175,"vw":1.71},{"c":1.785,"h":1.785,"l":1.785,"n":3,"o":1.785,"t":"2026-08-28T14:30:00Z","v":2104,"vw":1.785},{"c":1.755,"h":1.755,"l":1.75,"n":3,"o":1.75,"t":"2026-08-28T15:15:00Z","v":5000,"vw":1.754538},{"c":1.73,"h":1.75,"l":1.71,"n":33,"o":1.75,"t":"2026-08-28T15:30:00Z","v":2065,"vw":1.727422},{"c":1.75,"h":1.75,"l":1.75,"n":2,"o":1.75,"t":"2026-08-28T16:15:00Z","v":1000,"vw":1.75},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-08-28T16:45:00Z","v":100,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-08-28T17:00:00Z","v":100,"vw":1.73},{"c":1.75,"h":1.75,"l":1.75,"n":20,"o":1.75,"t":"2026-08-28T18:45:00Z","v":447,"vw":1.75},{"c":1.76,"h":1.76,"l":1.76,"n":11,"o":1.76,"t":"2026-08-28T19:15:00Z","v":699,"vw":1.76},{"c":1.7441,"h":1.75,"l":1.7,"n":88,"o":1.75,"t":"2026-08-28T19:45:00Z","v":10178,"vw":1.710773},{"c":1.74,"h":1.74,"l":1.74,"n":3,"o":1.74,"t":"2026-08-28T20:00:00Z","v":1317,"vw":1.74},{"c":1.74,"h":1.74,"l":1.74,"n":4,"o":1.74,"t":"2026-08-31T13:30:00Z","v":5340,"vw":1.74},{"c":1.75,"h":1.77,"l":1.74,"n":8,"o":1.74,"t":"2026-08-31T14:00:00Z","v":549,"vw":1.753333},{"c":1.74,"h":1.74,"l":1.72,"n":22,"o":1.74,"t":"2026-08-31T14:15:00Z","v":918,"vw":1.731667},{"c":1.72,"h":1.72,"l":1.72,"n":10,"o":1.72,"t":"2026-08-31T16:15:00Z","v":577,"vw":1.72},{"c":1.7,"h":1.72,"l":1.7,"n":11,"o":1.7,"t":"2026-08-31T16:30:00Z","v":2911,"vw":1.701399},{"c":1.72,"h":1.72,"l":1.72,"n":3,"o":1.72,"t":"2026-08-31T16:45:00Z","v":156,"vw":1.72},{"c":1.715,"h":1.715,"l":1.715,"n":3,"o":1.715,"t":"2026-08-31T17:45:00Z","v":201,"vw":1.715},{"c":1.7039,"h":1.7039,"l":1.7039,"n":1,"o":1.7039,"t":"2026-08-31T18:15:00Z","v":250,"vw":1.7039},{"c":1.78,"h":1.78,"l":1.71,"n":63,"o":1.715,"t":"2026-08-31T19:00:00Z","v":14770,"vw":1.745345},{"c":1.82,"h":1.8312,"l":1.79,"n":40,"o":1.8,"t":"2026-08-31T19:15:00Z","v":5826,"vw":1.805912},{"c":1.82,"h":1.8385,"l":1.81,"n":11,"o":1.81,"t":"2026-08-31T19:30:00Z","v":2304,"vw":1.831023},{"c":1.8012,"h":1.815,"l":1.8,"n":39,"o":1.81,"t":"2026-08-31T19:45:00Z","v":4289,"vw":1.802955},{"c":1.82,"h":1.82,"l":1.82,"n":3,"o":1.82,"t":"2026-08-31T20:00:00Z","v":274,"vw":1.82},{"c":1.7571,"h":1.9661,"l":1.7571,"n":2,"o":1.9661,"t":"2026-09-01T09:45:00Z","v":232,"vw":1.8616},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-09-01T10:45:00Z","v":100,"vw":1.94},{"c":1.845,"h":1.85,"l":1.845,"n":6,"o":1.85,"t":"2026-09-01T12:30:00Z","v":464,"vw":1.84875},{"c":1.82,"h":1.82,"l":1.82,"n":5,"o":1.82,"t":"2026-09-01T13:30:00Z","v":351,"vw":1.82},{"c":1.805,"h":1.82,"l":1.805,"n":2,"o":1.82,"t":"2026-09-01T13:45:00Z","v":200,"vw":1.8125},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-09-01T14:00:00Z","v":100,"vw":1.8},{"c":1.815,"h":1.84,"l":1.815,"n":5,"o":1.84,"t":"2026-09-01T14:15:00Z","v":4502,"vw":1.828886},{"c":1.8956,"h":1.8956,"l":1.85,"n":23,"o":1.85,"t":"2026-09-01T14:30:00Z","v":6227,"vw":1.863342},{"c":1.93,"h":1.93,"l":1.93,"n":2,"o":1.93,"t":"2026-09-01T15:00:00Z","v":2016,"vw":1.93},{"c":1.9199,"h":1.9199,"l":1.8601,"n":5,"o":1.8601,"t":"2026-09-01T15:15:00Z","v":3028,"vw":1.886779},{"c":1.87,"h":1.9121,"l":1.87,"n":3,"o":1.9121,"t":"2026-09-01T15:30:00Z","v":300,"vw":1.884033},{"c":1.9355,"h":1.9399,"l":1.87,"n":20,"o":1.88,"t":"2026-09-01T15:45:00Z","v":4682,"vw":1.889614},{"c":1.93,"h":1.9363,"l":1.93,"n":2,"o":1.9363,"t":"2026-09-01T16:00:00Z","v":1050,"vw":1.9321},{"c":1.9078,"h":1.9078,"l":1.9078,"n":2,"o":1.9078,"t":"2026-09-01T16:30:00Z","v":1001,"vw":1.9078},{"c":1.905,"h":1.905,"l":1.905,"n":1,"o":1.905,"t":"2026-09-01T16:45:00Z","v":100,"vw":1.905},{"c":1.89,"h":1.89,"l":1.89,"n":10,"o":1.89,"t":"2026-09-01T17:30:00Z","v":1314,"vw":1.89},{"c":1.88,"h":1.8903,"l":1.88,"n":27,"o":1.8903,"t":"2026-09-01T18:00:00Z","v":3479,"vw":1.88227},{"c":1.875,"h":1.875,"l":1.875,"n":2,"o":1.875,"t":"2026-09-01T18:45:00Z","v":227,"vw":1.875},{"c":1.87,"h":1.87,"l":1.86,"n":2,"o":1.86,"t":"2026-09-01T19:15:00Z","v":1000,"vw":1.86805},{"c":1.85,"h":1.855,"l":1.8345,"n":37,"o":1.8448,"t":"2026-09-01T19:30:00Z","v":7079,"vw":1.835813},{"c":1.845,"h":1.85,"l":1.8338,"n":18,"o":1.8338,"t":"2026-09-01T19:45:00Z","v":1140,"vw":1.840432},{"c":1.84,"h":1.84,"l":1.84,"n":3,"o":1.84,"t":"2026-09-01T20:00:00Z","v":258,"vw":1.84},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-09-01T20:30:00Z","v":100,"vw":1.87},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-09-02T09:45:00Z","v":300,"vw":1.88},{"c":1.84,"h":1.8892,"l":1.84,"n":4,"o":1.8892,"t":"2026-09-02T12:15:00Z","v":1940,"vw":1.865195},{"c":1.9399,"h":1.9399,"l":1.84,"n":13,"o":1.84,"t":"2026-09-02T13:30:00Z","v":1706,"vw":1.874638},{"c":1.905,"h":1.905,"l":1.905,"n":1,"o":1.905,"t":"2026-09-02T13:45:00Z","v":500,"vw":1.905},{"c":1.9899,"h":1.99,"l":1.9,"n":57,"o":1.9,"t":"2026-09-02T14:00:00Z","v":9760,"vw":1.956855},{"c":1.89,"h":1.97,"l":1.88,"n":56,"o":1.93,"t":"2026-09-02T14:15:00Z","v":14306,"vw":1.94047},{"c":1.8514,"h":1.88,"l":1.84,"n":25,"o":1.88,"t":"2026-09-02T14:30:00Z","v":3909,"vw":1.856276},{"c":1.8401,"h":1.86,"l":1.8401,"n":7,"o":1.86,"t":"2026-09-02T15:00:00Z","v":1560,"vw":1.848944},{"c":1.8401,"h":1.895,"l":1.8401,"n":2,"o":1.895,"t":"2026-09-02T15:30:00Z","v":1750,"vw":1.860491},{"c":1.84,"h":1.84,"l":1.84,"n":7,"o":1.84,"t":"2026-09-02T15:45:00Z","v":689,"vw":1.84},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-09-02T16:00:00Z","v":100,"vw":1.83},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-09-02T17:00:00Z","v":100,"vw":1.88},{"c":1.86,"h":1.86,"l":1.86,"n":3,"o":1.86,"t":"2026-09-02T18:15:00Z","v":300,"vw":1.86},{"c":1.84,"h":1.84,"l":1.84,"n":6,"o":1.84,"t":"2026-09-02T18:45:00Z","v":477,"vw":1.84},{"c":1.83,"h":1.84,"l":1.83,"n":8,"o":1.84,"t":"2026-09-02T19:00:00Z","v":1494,"vw":1.838143},{"c":1.81,"h":1.8311,"l":1.81,"n":12,"o":1.83,"t":"2026-09-02T19:30:00Z","v":1172,"vw":1.816029},{"c":1.86,"h":1.875,"l":1.85,"n":54,"o":1.86,"t":"2026-09-02T19:45:00Z","v":2381,"vw":1.86098},{"c":1.86,"h":1.86,"l":1.86,"n":3,"o":1.86,"t":"2026-09-02T20:00:00Z","v":1112,"vw":1.86},{"c":1.8665,"h":1.8665,"l":1.8665,"n":1,"o":1.8665,"t":"2026-09-02T21:15:00Z","v":1000,"vw":1.8665},{"c":1.86,"h":1.8786,"l":1.86,"n":3,"o":1.8786,"t":"2026-09-02T22:15:00Z","v":5591,"vw":1.866103},{"c":1.9,"h":1.9,"l":1.8601,"n":7,"o":1.88,"t":"2026-09-03T13:30:00Z","v":2154,"vw":1.876829},{"c":1.9,"h":1.9,"l":1.8957,"n":2,"o":1.8957,"t":"2026-09-03T13:45:00Z","v":2000,"vw":1.89785},{"c":1.9,"h":1.9,"l":1.9,"n":3,"o":1.9,"t":"2026-09-03T14:00:00Z","v":425,"vw":1.9},{"c":1.89,"h":1.89,"l":1.89,"n":2,"o":1.89,"t":"2026-09-03T14:15:00Z","v":1203,"vw":1.89},{"c":1.86,"h":1.86,"l":1.86,"n":9,"o":1.86,"t":"2026-09-03T14:30:00Z","v":3758,"vw":1.86},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-09-03T15:30:00Z","v":147,"vw":1.88},{"c":1.86,"h":1.86,"l":1.86,"n":12,"o":1.86,"t":"2026-09-03T15:45:00Z","v":1200,"vw":1.86},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-09-03T18:45:00Z","v":100,"vw":1.87},{"c":1.85,"h":1.87,"l":1.85,"n":7,"o":1.87,"t":"2026-09-03T19:00:00Z","v":3204,"vw":1.8625},{"c":1.85,"h":1.8754,"l":1.85,"n":25,"o":1.87,"t":"2026-09-03T19:45:00Z","v":2622,"vw":1.859621},{"c":1.87,"h":1.87,"l":1.87,"n":3,"o":1.87,"t":"2026-09-03T20:00:00Z","v":1037,"vw":1.87},{"c":1.8373,"h":1.8373,"l":1.8373,"n":1,"o":1.8373,"t":"2026-09-04T15:15:00Z","v":1000,"vw":1.8373},{"c":1.85,"h":1.85,"l":1.85,"n":4,"o":1.85,"t":"2026-09-04T16:30:00Z","v":468,"vw":1.85},{"c":1.87,"h":1.88,"l":1.87,"n":9,"o":1.87,"t":"2026-09-04T16:45:00Z","v":1124,"vw":1.872727},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-09-04T17:00:00Z","v":100,"vw":1.87},{"c":1.85,"h":1.8649,"l":1.85,"n":25,"o":1.855,"t":"2026-09-04T17:15:00Z","v":4976,"vw":1.854939},{"c":1.8374,"h":1.8374,"l":1.82,"n":2,"o":1.82,"t":"2026-09-04T17:30:00Z","v":380,"vw":1.826319},{"c":1.85,"h":1.85,"l":1.845,"n":5,"o":1.845,"t":"2026-09-04T17:45:00Z","v":306,"vw":1.848333},{"c":1.845,"h":1.845,"l":1.845,"n":1,"o":1.845,"t":"2026-09-04T18:45:00Z","v":100,"vw":1.845},{"c":1.8699,"h":1.8699,"l":1.8699,"n":2,"o":1.8699,"t":"2026-09-04T19:45:00Z","v":102,"vw":1.8699},{"c":1.8275,"h":1.8275,"l":1.8275,"n":1,"o":1.8275,"t":"2026-09-04T21:15:00Z","v":1000,"vw":1.8275},{"c":1.6504,"h":1.6504,"l":1.6504,"n":2,"o":1.6504,"t":"2026-09-08T10:45:00Z","v":380,"vw":1.6504},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-09-08T13:15:00Z","v":250,"vw":1.89},{"c":1.87,"h":1.87,"l":1.86,"n":5,"o":1.86,"t":"2026-09-08T13:30:00Z","v":16930,"vw":1.860373},{"c":1.85,"h":1.85,"l":1.85,"n":6,"o":1.85,"t":"2026-09-08T15:45:00Z","v":695,"vw":1.85},{"c":1.8101,"h":1.8101,"l":1.8101,"n":1,"o":1.8101,"t":"2026-09-08T16:30:00Z","v":785,"vw":1.8101},{"c":1.86,"h":1.86,"l":1.85,"n":5,"o":1.85,"t":"2026-09-08T17:45:00Z","v":329,"vw":1.856667},{"c":1.8866,"h":1.9241,"l":1.84,"n":46,"o":1.84,"t":"2026-09-08T18:00:00Z","v":16995,"vw":1.886519},{"c":1.9,"h":1.9,"l":1.895,"n":2,"o":1.895,"t":"2026-09-08T18:30:00Z","v":2200,"vw":1.899545},{"c":1.9073,"h":1.91,"l":1.88,"n":15,"o":1.88,"t":"2026-09-08T18:45:00Z","v":1760,"vw":1.902354},{"c":1.92,"h":1.92,"l":1.9,"n":12,"o":1.9,"t":"2026-09-08T19:00:00Z","v":2141,"vw":1.91424},{"c":1.9,"h":1.92,"l":1.89,"n":10,"o":1.91,"t":"2026-09-08T19:15:00Z","v":1122,"vw":1.905054},{"c":1.93,"h":1.93,"l":1.9145,"n":29,"o":1.92,"t":"2026-09-08T19:30:00Z","v":3484,"vw":1.92426},{"c":1.9,"h":1.94,"l":1.9,"n":52,"o":1.93,"t":"2026-09-08T19:45:00Z","v":15091,"vw":1.920976},{"c":1.9,"h":1.9,"l":1.9,"n":5,"o":1.9,"t":"2026-09-08T20:00:00Z","v":602,"vw":1.9},{"c":1.93,"h":1.9799,"l":1.88,"n":16,"o":1.88,"t":"2026-09-09T13:30:00Z","v":3734,"vw":1.922915},{"c":1.9695,"h":1.9695,"l":1.9695,"n":2,"o":1.9695,"t":"2026-09-09T14:00:00Z","v":121,"vw":1.9695},{"c":1.95,"h":1.95,"l":1.95,"n":7,"o":1.95,"t":"2026-09-09T14:15:00Z","v":1296,"vw":1.95},{"c":1.91,"h":1.9299,"l":1.9,"n":10,"o":1.9,"t":"2026-09-09T14:30:00Z","v":589,"vw":1.908526},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-09-09T15:00:00Z","v":100,"vw":1.9},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-09-09T15:15:00Z","v":2500,"vw":1.89},{"c":1.88,"h":1.88,"l":1.88,"n":5,"o":1.88,"t":"2026-09-09T15:30:00Z","v":407,"vw":1.88},{"c":1.88,"h":1.88,"l":1.86,"n":13,"o":1.87,"t":"2026-09-09T16:00:00Z","v":1081,"vw":1.863947},{"c":1.86,"h":1.86,"l":1.85,"n":5,"o":1.85,"t":"2026-09-09T16:15:00Z","v":341,"vw":1.856128},{"c":1.8799,"h":1.8799,"l":1.8799,"n":3,"o":1.8799,"t":"2026-09-09T16:45:00Z","v":521,"vw":1.8799},{"c":1.89,"h":1.89,"l":1.89,"n":2,"o":1.89,"t":"2026-09-09T17:15:00Z","v":600,"vw":1.89},{"c":1.87,"h":1.87,"l":1.87,"n":3,"o":1.87,"t":"2026-09-09T17:30:00Z","v":300,"vw":1.87},{"c":1.8601,"h":1.8601,"l":1.8601,"n":1,"o":1.8601,"t":"2026-09-09T17:45:00Z","v":1000,"vw":1.8601},{"c":1.909,"h":1.909,"l":1.88,"n":12,"o":1.88,"t":"2026-09-09T18:00:00Z","v":2421,"vw":1.889766},{"c":1.94,"h":1.94,"l":1.9,"n":27,"o":1.9,"t":"2026-09-09T18:15:00Z","v":4433,"vw":1.923014},{"c":1.92,"h":1.94,"l":1.92,"n":30,"o":1.925,"t":"2026-09-09T18:30:00Z","v":2781,"vw":1.936358},{"c":1.9,"h":1.9355,"l":1.9,"n":14,"o":1.9355,"t":"2026-09-09T18:45:00Z","v":1556,"vw":1.919294},{"c":1.89,"h":1.91,"l":1.89,"n":17,"o":1.89,"t":"2026-09-09T19:30:00Z","v":1706,"vw":1.893605},{"c":1.89,"h":1.91,"l":1.89,"n":151,"o":1.9,"t":"2026-09-09T19:45:00Z","v":16093,"vw":1.905684},{"c":1.89,"h":1.89,"l":1.89,"n":3,"o":1.89,"t":"2026-09-09T20:00:00Z","v":487,"vw":1.89},{"c":1.8289,"h":1.8289,"l":1.8101,"n":2,"o":1.8101,"t":"2026-09-10T12:15:00Z","v":4500,"vw":1.812189},{"c":1.8191,"h":1.8191,"l":1.8191,"n":1,"o":1.8191,"t":"2026-09-10T13:00:00Z","v":2500,"vw":1.8191},{"c":1.81,"h":1.85,"l":1.81,"n":12,"o":1.85,"t":"2026-09-10T13:30:00Z","v":630,"vw":1.840868},{"c":1.8699,"h":1.8699,"l":1.84,"n":3,"o":1.84,"t":"2026-09-10T13:45:00Z","v":655,"vw":1.844983},{"c":1.9048,"h":1.95,"l":1.87,"n":13,"o":1.87,"t":"2026-09-10T14:15:00Z","v":3339,"vw":1.910754},{"c":1.85,"h":1.85,"l":1.85,"n":9,"o":1.85,"t":"2026-09-10T15:15:00Z","v":1853,"vw":1.85},{"c":1.885,"h":1.885,"l":1.885,"n":3,"o":1.885,"t":"2026-09-10T15:30:00Z","v":267,"vw":1.885},{"c":1.86,"h":1.86,"l":1.85,"n":5,"o":1.85,"t":"2026-09-10T16:00:00Z","v":580,"vw":1.853478},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-09-10T16:45:00Z","v":144,"vw":1.84},{"c":1.865,"h":1.865,"l":1.85,"n":4,"o":1.85,"t":"2026-09-10T17:15:00Z","v":300,"vw":1.8575},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-09-10T17:30:00Z","v":3750,"vw":1.86},{"c":1.8572,"h":1.86,"l":1.84,"n":9,"o":1.8407,"t":"2026-09-10T18:15:00Z","v":856,"vw":1.847275},{"c":1.8451,"h":1.8634,"l":1.845,"n":7,"o":1.8634,"t":"2026-09-10T18:30:00Z","v":880,"vw":1.847338},{"c":1.8388,"h":1.846,"l":1.82,"n":5,"o":1.82,"t":"2026-09-10T18:45:00Z","v":500,"vw":1.83596},{"c":1.835,"h":1.835,"l":1.8331,"n":4,"o":1.8331,"t":"2026-09-10T19:00:00Z","v":224,"vw":1.83405},{"c":1.83,"h":1.8327,"l":1.83,"n":2,"o":1.8327,"t":"2026-09-10T19:15:00Z","v":400,"vw":1.832025},{"c":1.81,"h":1.82,"l":1.81,"n":8,"o":1.82,"t":"2026-09-10T19:30:00Z","v":880,"vw":1.816109},{"c":1.835,"h":1.835,"l":1.8,"n":88,"o":1.8,"t":"2026-09-10T19:45:00Z","v":7463,"vw":1.820764},{"c":1.84,"h":1.84,"l":1.84,"n":5,"o":1.84,"t":"2026-09-10T20:00:00Z","v":1198,"vw":1.84},{"c":1.85,"h":1.85,"l":1.85,"n":4,"o":1.85,"t":"2026-09-11T13:30:00Z","v":2141,"vw":1.85},{"c":1.83,"h":1.83,"l":1.83,"n":4,"o":1.83,"t":"2026-09-11T14:00:00Z","v":300,"vw":1.83},{"c":1.855,"h":1.8599,"l":1.8344,"n":6,"o":1.8344,"t":"2026-09-11T14:15:00Z","v":1142,"vw":1.853736},{"c":1.875,"h":1.8781,"l":1.86,"n":28,"o":1.86,"t":"2026-09-11T14:30:00Z","v":3634,"vw":1.869436},{"c":1.92,"h":1.92,"l":1.87,"n":31,"o":1.87,"t":"2026-09-11T14:45:00Z","v":3255,"vw":1.878667},{"c":1.85,"h":1.86,"l":1.85,"n":14,"o":1.86,"t":"2026-09-11T15:00:00Z","v":1005,"vw":1.857143},{"c":1.8912,"h":1.9,"l":1.85,"n":11,"o":1.8628,"t":"2026-09-11T15:15:00Z","v":2000,"vw":1.87171},{"c":1.8956,"h":1.8956,"l":1.89,"n":8,"o":1.89,"t":"2026-09-11T15:45:00Z","v":1927,"vw":1.895142},{"c":1.89,"h":1.89,"l":1.89,"n":2,"o":1.89,"t":"2026-09-11T16:00:00Z","v":118,"vw":1.89},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-09-11T16:15:00Z","v":100,"vw":1.89},{"c":1.88,"h":1.88,"l":1.88,"n":4,"o":1.88,"t":"2026-09-11T16:45:00Z","v":303,"vw":1.88},{"c":1.8895,"h":1.8895,"l":1.8895,"n":2,"o":1.8895,"t":"2026-09-11T17:00:00Z","v":136,"vw":1.8895},{"c":1.87,"h":1.87,"l":1.865,"n":6,"o":1.87,"t":"2026-09-11T18:00:00Z","v":342,"vw":1.868333},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-09-11T18:15:00Z","v":142,"vw":1.88},{"c":1.87,"h":1.87,"l":1.87,"n":2,"o":1.87,"t":"2026-09-11T19:30:00Z","v":133,"vw":1.87},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-09-11T20:00:00Z","v":158,"vw":1.88},{"c":1.86,"h":1.86,"l":1.86,"n":10,"o":1.86,"t":"2026-09-11T21:00:00Z","v":7432,"vw":1.86},{"c":1.85,"h":1.85,"l":1.85,"n":5,"o":1.85,"t":"2026-09-11T21:15:00Z","v":1000,"vw":1.85},{"c":1.87,"h":1.87,"l":1.87,"n":7,"o":1.87,"t":"2026-09-14T13:30:00Z","v":3128,"vw":1.87},{"c":1.84,"h":1.87,"l":1.84,"n":3,"o":1.87,"t":"2026-09-14T14:15:00Z","v":1101,"vw":1.867273},{"c":1.83,"h":1.84,"l":1.83,"n":3,"o":1.84,"t":"2026-09-14T15:15:00Z","v":400,"vw":1.835},{"c":1.86,"h":1.86,"l":1.85,"n":6,"o":1.85,"t":"2026-09-14T16:00:00Z","v":497,"vw":1.852096},{"c":1.845,"h":1.855,"l":1.84,"n":9,"o":1.855,"t":"2026-09-14T17:30:00Z","v":2214,"vw":1.849986},{"c":1.84,"h":1.84,"l":1.83,"n":2,"o":1.83,"t":"2026-09-14T17:45:00Z","v":600,"vw":1.836667},{"c":1.845,"h":1.845,"l":1.84,"n":3,"o":1.84,"t":"2026-09-14T18:00:00Z","v":301,"vw":1.843333},{"c":1.84,"h":1.845,"l":1.84,"n":3,"o":1.845,"t":"2026-09-14T18:15:00Z","v":452,"vw":1.842788},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-09-14T18:30:00Z","v":272,"vw":1.84},{"c":1.84,"h":1.84,"l":1.83,"n":3,"o":1.83,"t":"2026-09-14T18:45:00Z","v":700,"vw":1.837143},{"c":1.83,"h":1.83,"l":1.82,"n":14,"o":1.83,"t":"2026-09-14T19:00:00Z","v":1968,"vw":1.823222},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-09-14T19:15:00Z","v":100,"vw":1.83},{"c":1.84,"h":1.84,"l":1.81,"n":54,"o":1.825,"t":"2026-09-14T19:30:00Z","v":6789,"vw":1.823675},{"c":1.8201,"h":1.83,"l":1.81,"n":52,"o":1.83,"t":"2026-09-14T19:45:00Z","v":6123,"vw":1.822392},{"c":1.8393,"h":1.8417,"l":1.83,"n":8,"o":1.83,"t":"2026-09-14T20:00:00Z","v":4203,"vw":1.837429},{"c":1.83,"h":1.8306,"l":1.83,"n":9,"o":1.83,"t":"2026-09-14T20:15:00Z","v":4337,"vw":1.830286},{"c":1.85,"h":1.85,"l":1.77,"n":19,"o":1.83,"t":"2026-09-15T13:30:00Z","v":3214,"vw":1.80784},{"c":1.82,"h":1.8296,"l":1.78,"n":10,"o":1.7913,"t":"2026-09-15T14:15:00Z","v":5940,"vw":1.803562},{"c":1.7461,"h":1.8343,"l":1.7208,"n":52,"o":1.8343,"t":"2026-09-15T14:30:00Z","v":26228,"vw":1.76934},{"c":1.755,"h":1.755,"l":1.755,"n":1,"o":1.755,"t":"2026-09-15T14:45:00Z","v":500,"vw":1.755},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-09-15T15:15:00Z","v":100,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":2,"o":1.77,"t":"2026-09-15T15:30:00Z","v":214,"vw":1.77},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-09-15T16:00:00Z","v":197,"vw":1.75},{"c":1.76,"h":1.77,"l":1.76,"n":3,"o":1.77,"t":"2026-09-15T16:15:00Z","v":1062,"vw":1.760952},{"c":1.785,"h":1.785,"l":1.785,"n":1,"o":1.785,"t":"2026-09-15T16:45:00Z","v":100,"vw":1.785},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-09-15T17:30:00Z","v":400,"vw":1.79},{"c":1.76,"h":1.78,"l":1.76,"n":3,"o":1.78,"t":"2026-09-15T18:15:00Z","v":267,"vw":1.772},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-09-15T18:30:00Z","v":300,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-09-15T18:45:00Z","v":174,"vw":1.76},{"c":1.77,"h":1.77,"l":1.76,"n":9,"o":1.76,"t":"2026-09-15T19:00:00Z","v":1411,"vw":1.762302},{"c":1.7799,"h":1.7799,"l":1.7799,"n":2,"o":1.7799,"t":"2026-09-15T19:15:00Z","v":136,"vw":1.7799},{"c":1.75,"h":1.77,"l":1.74,"n":91,"o":1.76,"t":"2026-09-15T19:30:00Z","v":12575,"vw":1.757978},{"c":1.74,"h":1.745,"l":1.74,"n":6,"o":1.745,"t":"2026-09-15T19:45:00Z","v":848,"vw":1.743571},{"c":1.74,"h":1.74,"l":1.74,"n":3,"o":1.74,"t":"2026-09-15T20:00:00Z","v":437,"vw":1.74},{"c":1.7307,"h":1.7307,"l":1.7307,"n":1,"o":1.7307,"t":"2026-09-16T14:00:00Z","v":500,"vw":1.7307},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-09-16T15:30:00Z","v":150,"vw":1.73},{"c":1.74,"h":1.74,"l":1.7399,"n":11,"o":1.74,"t":"2026-09-16T17:45:00Z","v":1522,"vw":1.739922},{"c":1.73,"h":1.73,"l":1.73,"n":2,"o":1.73,"t":"2026-09-16T18:30:00Z","v":750,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":25,"o":1.73,"t":"2026-09-16T18:45:00Z","v":1489,"vw":1.73},{"c":1.74,"h":1.74,"l":1.74,"n":3,"o":1.74,"t":"2026-09-16T19:00:00Z","v":109,"vw":1.74},{"c":1.7101,"h":1.73,"l":1.71,"n":98,"o":1.73,"t":"2026-09-16T19:15:00Z","v":7869,"vw":1.715196},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-09-16T19:30:00Z","v":300,"vw":1.71},{"c":1.71,"h":1.71,"l":1.705,"n":5,"o":1.705,"t":"2026-09-16T19:45:00Z","v":742,"vw":1.705833},{"c":1.7,"h":1.7,"l":1.7,"n":4,"o":1.7,"t":"2026-09-16T20:00:00Z","v":2387,"vw":1.7},{"c":1.74,"h":1.74,"l":1.74,"n":5,"o":1.74,"t":"2026-09-17T13:30:00Z","v":376,"vw":1.74},{"c":1.72,"h":1.72,"l":1.72,"n":4,"o":1.72,"t":"2026-09-17T14:00:00Z","v":301,"vw":1.72},{"c":1.77,"h":1.77,"l":1.76,"n":3,"o":1.76,"t":"2026-09-17T14:30:00Z","v":201,"vw":1.765},{"c":1.7413,"h":1.79,"l":1.7413,"n":4,"o":1.79,"t":"2026-09-17T15:45:00Z","v":1820,"vw":1.746311},{"c":1.7,"h":1.735,"l":1.7,"n":19,"o":1.735,"t":"2026-09-17T16:45:00Z","v":3902,"vw":1.715458},{"c":1.7,"h":1.7,"l":1.7,"n":8,"o":1.7,"t":"2026-09-17T17:00:00Z","v":1724,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":2,"o":1.7,"t":"2026-09-17T17:15:00Z","v":306,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-09-17T17:30:00Z","v":300,"vw":1.7},{"c":1.68,"h":1.7,"l":1.68,"n":13,"o":1.7,"t":"2026-09-17T17:45:00Z","v":3020,"vw":1.695897},{"c":1.71,"h":1.7268,"l":1.69,"n":21,"o":1.69,"t":"2026-09-17T18:00:00Z","v":4272,"vw":1.71657},{"c":1.71,"h":1.71,"l":1.71,"n":2,"o":1.71,"t":"2026-09-17T18:15:00Z","v":330,"vw":1.71},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-09-17T18:30:00Z","v":263,"vw":1.71},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-09-17T18:45:00Z","v":1000,"vw":1.72},{"c":1.75,"h":1.75,"l":1.75,"n":13,"o":1.75,"t":"2026-09-17T19:00:00Z","v":3769,"vw":1.75},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-09-17T19:15:00Z","v":1000,"vw":1.76},{"c":1.755,"h":1.755,"l":1.755,"n":9,"o":1.755,"t":"2026-09-17T19:45:00Z","v":698,"vw":1.755},{"c":1.76,"h":1.76,"l":1.76,"n":3,"o":1.76,"t":"2026-09-17T20:00:00Z","v":987,"vw":1.76},{"c":1.71,"h":1.75,"l":1.71,"n":16,"o":1.75,"t":"2026-09-18T13:30:00Z","v":2177,"vw":1.713246},{"c":1.72,"h":1.72,"l":1.72,"n":16,"o":1.72,"t":"2026-09-18T14:00:00Z","v":1934,"vw":1.72},{"c":1.79,"h":1.79,"l":1.74,"n":3,"o":1.755,"t":"2026-09-18T15:15:00Z","v":300,"vw":1.761667},{"c":1.7241,"h":1.7241,"l":1.7241,"n":1,"o":1.7241,"t":"2026-09-18T15:45:00Z","v":100,"vw":1.7241},{"c":1.74,"h":1.74,"l":1.73,"n":2,"o":1.73,"t":"2026-09-18T16:00:00Z","v":809,"vw":1.733869},{"c":1.7544,"h":1.7544,"l":1.7544,"n":1,"o":1.7544,"t":"2026-09-18T16:15:00Z","v":113,"vw":1.7544},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-09-18T17:30:00Z","v":100,"vw":1.71},{"c":1.73,"h":1.73,"l":1.73,"n":2,"o":1.73,"t":"2026-09-18T17:45:00Z","v":130,"vw":1.73},{"c":1.71,"h":1.71,"l":1.71,"n":4,"o":1.71,"t":"2026-09-18T19:00:00Z","v":946,"vw":1.71},{"c":1.72,"h":1.73,"l":1.72,"n":9,"o":1.73,"t":"2026-09-18T19:15:00Z","v":475,"vw":1.7275},{"c":1.715,"h":1.72,"l":1.71,"n":12,"o":1.72,"t":"2026-09-18T19:30:00Z","v":4456,"vw":1.710876},{"c":1.72,"h":1.77,"l":1.68,"n":117,"o":1.71,"t":"2026-09-18T19:45:00Z","v":18848,"vw":1.709153},{"c":1.6986,"h":1.73,"l":1.6986,"n":6,"o":1.73,"t":"2026-09-18T20:00:00Z","v":13911,"vw":1.72963},{"c":1.7325,"h":1.75,"l":1.7325,"n":7,"o":1.75,"t":"2026-09-21T13:30:00Z","v":5989,"vw":1.748438},{"c":1.73,"h":1.73,"l":1.72,"n":8,"o":1.73,"t":"2026-09-21T14:30:00Z","v":2481,"vw":1.729233},{"c":1.7076,"h":1.7279,"l":1.687,"n":17,"o":1.7279,"t":"2026-09-21T14:45:00Z","v":5524,"vw":1.714098},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-09-21T15:00:00Z","v":300,"vw":1.74},{"c":1.71,"h":1.7399,"l":1.71,"n":3,"o":1.7399,"t":"2026-09-21T15:15:00Z","v":236,"vw":1.72495},{"c":1.71,"h":1.71,"l":1.71,"n":4,"o":1.71,"t":"2026-09-21T15:30:00Z","v":206,"vw":1.71},{"c":1.72,"h":1.72,"l":1.71,"n":7,"o":1.71,"t":"2026-09-21T15:45:00Z","v":901,"vw":1.714104},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-09-21T16:15:00Z","v":100,"vw":1.73},{"c":1.74,"h":1.74,"l":1.74,"n":5,"o":1.74,"t":"2026-09-21T17:00:00Z","v":440,"vw":1.74},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-09-21T17:30:00Z","v":100,"vw":1.73},{"c":1.725,"h":1.725,"l":1.725,"n":3,"o":1.725,"t":"2026-09-21T18:00:00Z","v":127,"vw":1.725},{"c":1.7478,"h":1.7478,"l":1.7478,"n":1,"o":1.7478,"t":"2026-09-21T18:30:00Z","v":499,"vw":1.7478},{"c":1.74,"h":1.74,"l":1.72,"n":12,"o":1.72,"t":"2026-09-21T19:15:00Z","v":757,"vw":1.727776},{"c":1.7375,"h":1.7375,"l":1.7375,"n":2,"o":1.7375,"t":"2026-09-21T19:30:00Z","v":1690,"vw":1.7375},{"c":1.75,"h":1.75,"l":1.725,"n":45,"o":1.75,"t":"2026-09-21T19:45:00Z","v":2379,"vw":1.735639},{"c":1.72,"h":1.72,"l":1.72,"n":5,"o":1.72,"t":"2026-09-21T20:00:00Z","v":165,"vw":1.72},{"c":1.716,"h":1.716,"l":1.716,"n":1,"o":1.716,"t":"2026-09-22T12:00:00Z","v":300,"vw":1.716},{"c":1.72,"h":1.72,"l":1.72,"n":5,"o":1.72,"t":"2026-09-22T13:30:00Z","v":536,"vw":1.72},{"c":1.75,"h":1.75,"l":1.74,"n":8,"o":1.74,"t":"2026-09-22T14:00:00Z","v":396,"vw":1.745781},{"c":1.755,"h":1.755,"l":1.755,"n":1,"o":1.755,"t":"2026-09-22T14:45:00Z","v":120,"vw":1.755},{"c":1.75,"h":1.75,"l":1.75,"n":2,"o":1.75,"t":"2026-09-22T15:30:00Z","v":101,"vw":1.75},{"c":1.7201,"h":1.7201,"l":1.7201,"n":1,"o":1.7201,"t":"2026-09-22T15:45:00Z","v":200,"vw":1.7201},{"c":1.73,"h":1.73,"l":1.73,"n":4,"o":1.73,"t":"2026-09-22T17:00:00Z","v":204,"vw":1.73},{"c":1.73,"h":1.75,"l":1.73,"n":22,"o":1.735,"t":"2026-09-22T19:45:00Z","v":943,"vw":1.736717},{"c":1.73,"h":1.73,"l":1.73,"n":3,"o":1.73,"t":"2026-09-22T20:00:00Z","v":310,"vw":1.73},{"c":1.72,"h":1.72,"l":1.72,"n":5,"o":1.72,"t":"2026-09-23T13:30:00Z","v":233,"vw":1.72},{"c":1.74,"h":1.74,"l":1.73,"n":5,"o":1.735,"t":"2026-09-23T14:45:00Z","v":489,"vw":1.736815},{"c":1.75,"h":1.75,"l":1.75,"n":6,"o":1.75,"t":"2026-09-23T15:00:00Z","v":1058,"vw":1.75},{"c":1.7499,"h":1.75,"l":1.74,"n":29,"o":1.75,"t":"2026-09-23T15:15:00Z","v":13111,"vw":1.749802},{"c":1.76,"h":1.76,"l":1.75,"n":7,"o":1.75,"t":"2026-09-23T15:45:00Z","v":750,"vw":1.751543},{"c":1.76,"h":1.77,"l":1.76,"n":11,"o":1.76,"t":"2026-09-23T16:00:00Z","v":1003,"vw":1.763356},{"c":1.75,"h":1.76,"l":1.75,"n":6,"o":1.76,"t":"2026-09-23T16:15:00Z","v":450,"vw":1.755714},{"c":1.71,"h":1.71,"l":1.71,"n":5,"o":1.71,"t":"2026-09-23T16:45:00Z","v":343,"vw":1.71},{"c":1.75,"h":1.75,"l":1.75,"n":2,"o":1.75,"t":"2026-09-23T17:00:00Z","v":108,"vw":1.75},{"c":1.7326,"h":1.74,"l":1.7326,"n":7,"o":1.74,"t":"2026-09-23T17:30:00Z","v":240,"vw":1.7363},{"c":1.77,"h":1.77,"l":1.73,"n":18,"o":1.74,"t":"2026-09-23T17:45:00Z","v":2938,"vw":1.75},{"c":1.76,"h":1.76,"l":1.76,"n":4,"o":1.76,"t":"2026-09-23T18:00:00Z","v":263,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-09-23T18:45:00Z","v":200,"vw":1.76},{"c":1.775,"h":1.775,"l":1.775,"n":1,"o":1.775,"t":"2026-09-23T19:00:00Z","v":950,"vw":1.775},{"c":1.77,"h":1.77,"l":1.76,"n":37,"o":1.77,"t":"2026-09-23T19:45:00Z","v":2305,"vw":1.76419},{"c":1.77,"h":1.77,"l":1.77,"n":3,"o":1.77,"t":"2026-09-23T20:00:00Z","v":250,"vw":1.77},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-09-23T20:30:00Z","v":225,"vw":1.74},{"c":1.79,"h":1.79,"l":1.71,"n":4,"o":1.71,"t":"2026-09-24T11:15:00Z","v":460,"vw":1.75},{"c":1.76,"h":1.78,"l":1.74,"n":11,"o":1.74,"t":"2026-09-24T13:30:00Z","v":1271,"vw":1.744766},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-09-24T15:15:00Z","v":100,"vw":1.68},{"c":1.7772,"h":1.7772,"l":1.7772,"n":1,"o":1.7772,"t":"2026-09-24T15:45:00Z","v":100,"vw":1.7772},{"c":1.8165,"h":1.8165,"l":1.7101,"n":4,"o":1.7101,"t":"2026-09-24T17:15:00Z","v":663,"vw":1.799981},{"c":1.8,"h":1.8,"l":1.8,"n":16,"o":1.8,"t":"2026-09-24T17:45:00Z","v":1040,"vw":1.8},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-09-24T18:00:00Z","v":100,"vw":1.81},{"c":1.755,"h":1.755,"l":1.755,"n":5,"o":1.755,"t":"2026-09-24T18:45:00Z","v":320,"vw":1.755},{"c":1.77,"h":1.77,"l":1.74,"n":42,"o":1.76,"t":"2026-09-24T19:15:00Z","v":2039,"vw":1.756283},{"c":1.7288,"h":1.7288,"l":1.7288,"n":1,"o":1.7288,"t":"2026-09-25T11:00:00Z","v":100,"vw":1.7288},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-09-25T12:00:00Z","v":100,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":2,"o":1.76,"t":"2026-09-25T13:45:00Z","v":152,"vw":1.76},{"c":1.7699,"h":1.7699,"l":1.76,"n":5,"o":1.761,"t":"2026-09-25T14:45:00Z","v":317,"vw":1.763633},{"c":1.74,"h":1.74,"l":1.74,"n":3,"o":1.74,"t":"2026-09-25T15:45:00Z","v":202,"vw":1.74},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-09-25T16:00:00Z","v":100,"vw":1.75},{"c":1.74,"h":1.74,"l":1.74,"n":9,"o":1.74,"t":"2026-09-25T16:30:00Z","v":925,"vw":1.74},{"c":1.7203,"h":1.7203,"l":1.7203,"n":3,"o":1.7203,"t":"2026-09-25T16:45:00Z","v":552,"vw":1.7203},{"c":1.74,"h":1.74,"l":1.74,"n":2,"o":1.74,"t":"2026-09-25T17:00:00Z","v":201,"vw":1.74},{"c":1.74,"h":1.7599,"l":1.71,"n":20,"o":1.71,"t":"2026-09-25T17:30:00Z","v":1881,"vw":1.739013},{"c":1.72,"h":1.72,"l":1.72,"n":3,"o":1.72,"t":"2026-09-25T17:45:00Z","v":201,"vw":1.72},{"c":1.725,"h":1.725,"l":1.72,"n":7,"o":1.72,"t":"2026-09-25T18:00:00Z","v":686,"vw":1.723765},{"c":1.72,"h":1.725,"l":1.71,"n":8,"o":1.725,"t":"2026-09-25T18:45:00Z","v":648,"vw":1.715336},{"c":1.72,"h":1.73,"l":1.71,"n":20,"o":1.73,"t":"2026-09-25T19:45:00Z","v":1017,"vw":1.723075},{"c":1.74,"h":1.74,"l":1.74,"n":3,"o":1.74,"t":"2026-09-25T20:00:00Z","v":599,"vw":1.74},{"c":1.71,"h":1.71,"l":1.71,"n":4,"o":1.71,"t":"2026-09-28T14:15:00Z","v":2058,"vw":1.71},{"c":1.7181,"h":1.7181,"l":1.7181,"n":1,"o":1.7181,"t":"2026-09-28T15:30:00Z","v":1000,"vw":1.7181},{"c":1.72,"h":1.72,"l":1.72,"n":4,"o":1.72,"t":"2026-09-28T16:15:00Z","v":339,"vw":1.72},{"c":1.72,"h":1.72,"l":1.715,"n":5,"o":1.715,"t":"2026-09-28T16:30:00Z","v":405,"vw":1.71625},{"c":1.71,"h":1.71,"l":1.71,"n":2,"o":1.71,"t":"2026-09-28T18:15:00Z","v":300,"vw":1.71},{"c":1.695,"h":1.7,"l":1.695,"n":15,"o":1.7,"t":"2026-09-28T19:00:00Z","v":900,"vw":1.6975},{"c":1.72,"h":1.72,"l":1.68,"n":2,"o":1.68,"t":"2026-09-28T19:15:00Z","v":400,"vw":1.7},{"c":1.71,"h":1.71,"l":1.7,"n":4,"o":1.7,"t":"2026-09-28T19:30:00Z","v":318,"vw":1.706329},{"c":1.72,"h":1.72,"l":1.72,"n":15,"o":1.72,"t":"2026-09-28T19:45:00Z","v":565,"vw":1.72},{"c":1.7,"h":1.7,"l":1.7,"n":4,"o":1.7,"t":"2026-09-28T20:00:00Z","v":142,"vw":1.7},{"c":1.71,"h":1.72,"l":1.7,"n":10,"o":1.7,"t":"2026-09-29T13:30:00Z","v":2241,"vw":1.71044},{"c":1.73,"h":1.73,"l":1.7,"n":12,"o":1.71,"t":"2026-09-29T14:00:00Z","v":2705,"vw":1.70282},{"c":1.7001,"h":1.7001,"l":1.7,"n":9,"o":1.7,"t":"2026-09-29T14:15:00Z","v":3350,"vw":1.70006},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-09-29T15:00:00Z","v":100,"vw":1.72},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-09-29T15:30:00Z","v":310,"vw":1.7},{"c":1.72,"h":1.72,"l":1.7048,"n":2,"o":1.7048,"t":"2026-09-29T17:15:00Z","v":200,"vw":1.7124},{"c":1.7202,"h":1.7202,"l":1.7202,"n":1,"o":1.7202,"t":"2026-09-29T18:15:00Z","v":500,"vw":1.7202},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-09-29T18:30:00Z","v":100,"vw":1.73},{"c":1.73,"h":1.73,"l":1.7261,"n":2,"o":1.7261,"t":"2026-09-29T19:45:00Z","v":250,"vw":1.72766},{"c":1.7,"h":1.7,"l":1.7,"n":3,"o":1.7,"t":"2026-09-29T20:00:00Z","v":109,"vw":1.7},{"c":1.7601,"h":1.7601,"l":1.74,"n":9,"o":1.74,"t":"2026-09-30T13:30:00Z","v":4760,"vw":1.757019},{"c":1.775,"h":1.775,"l":1.77,"n":2,"o":1.77,"t":"2026-09-30T13:45:00Z","v":1890,"vw":1.7725},{"c":1.7886,"h":1.7886,"l":1.7886,"n":2,"o":1.7886,"t":"2026-09-30T14:15:00Z","v":304,"vw":1.7886},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-09-30T14:45:00Z","v":400,"vw":1.76},{"c":1.7641,"h":1.7641,"l":1.7641,"n":2,"o":1.7641,"t":"2026-09-30T15:00:00Z","v":118,"vw":1.7641},{"c":1.79,"h":1.79,"l":1.79,"n":6,"o":1.79,"t":"2026-09-30T18:45:00Z","v":366,"vw":1.79},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-09-30T19:30:00Z","v":216,"vw":1.78},{"c":1.78,"h":1.78,"l":1.77,"n":12,"o":1.77,"t":"2026-09-30T19:45:00Z","v":295,"vw":1.776226},{"c":1.77,"h":1.77,"l":1.77,"n":6,"o":1.77,"t":"2026-09-30T20:00:00Z","v":267,"vw":1.77},{"c":1.7601,"h":1.7601,"l":1.7601,"n":1,"o":1.7601,"t":"2026-09-30T20:45:00Z","v":2500,"vw":1.7601},{"c":1.76,"h":1.76,"l":1.76,"n":4,"o":1.76,"t":"2026-10-01T13:30:00Z","v":153,"vw":1.76},{"c":1.7553,"h":1.7553,"l":1.7553,"n":1,"o":1.7553,"t":"2026-10-01T18:00:00Z","v":150,"vw":1.7553},{"c":1.7572,"h":1.7572,"l":1.75,"n":2,"o":1.75,"t":"2026-10-01T18:30:00Z","v":250,"vw":1.75432},{"c":1.75,"h":1.75,"l":1.75,"n":2,"o":1.75,"t":"2026-10-01T19:30:00Z","v":365,"vw":1.75},{"c":1.76,"h":1.76,"l":1.76,"n":25,"o":1.76,"t":"2026-10-01T19:45:00Z","v":554,"vw":1.76},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-02T13:15:00Z","v":100,"vw":1.78},{"c":1.81,"h":1.81,"l":1.81,"n":7,"o":1.81,"t":"2026-10-02T15:15:00Z","v":167,"vw":1.81},{"c":1.8,"h":1.8,"l":1.8,"n":5,"o":1.8,"t":"2026-10-02T15:30:00Z","v":985,"vw":1.8},{"c":1.82,"h":1.82,"l":1.82,"n":4,"o":1.82,"t":"2026-10-02T16:00:00Z","v":153,"vw":1.82},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-02T17:00:00Z","v":100,"vw":1.78},{"c":1.79,"h":1.79,"l":1.79,"n":4,"o":1.79,"t":"2026-10-02T18:00:00Z","v":141,"vw":1.79},{"c":1.79,"h":1.8,"l":1.79,"n":12,"o":1.79,"t":"2026-10-02T18:15:00Z","v":520,"vw":1.7925},{"c":1.81,"h":1.81,"l":1.81,"n":2,"o":1.81,"t":"2026-10-02T18:30:00Z","v":179,"vw":1.81},{"c":1.8,"h":1.8,"l":1.8,"n":4,"o":1.8,"t":"2026-10-02T18:45:00Z","v":147,"vw":1.8},{"c":1.8,"h":1.8,"l":1.8,"n":5,"o":1.8,"t":"2026-10-02T19:00:00Z","v":295,"vw":1.8},{"c":1.78,"h":1.81,"l":1.78,"n":4,"o":1.81,"t":"2026-10-02T19:15:00Z","v":410,"vw":1.790263},{"c":1.8,"h":1.8,"l":1.8,"n":34,"o":1.8,"t":"2026-10-02T19:45:00Z","v":230,"vw":1.8},{"c":1.8,"h":1.8,"l":1.8,"n":3,"o":1.8,"t":"2026-10-02T20:00:00Z","v":193,"vw":1.8},{"c":1.73,"h":1.78,"l":1.73,"n":12,"o":1.78,"t":"2026-10-05T13:30:00Z","v":1142,"vw":1.775174},{"c":1.8,"h":1.8,"l":1.8,"n":2,"o":1.8,"t":"2026-10-05T14:15:00Z","v":101,"vw":1.8},{"c":1.83,"h":1.83,"l":1.79,"n":9,"o":1.79,"t":"2026-10-05T14:45:00Z","v":4180,"vw":1.790958},{"c":1.84,"h":1.84,"l":1.83,"n":13,"o":1.83,"t":"2026-10-05T15:00:00Z","v":634,"vw":1.837436},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-05T15:30:00Z","v":100,"vw":1.84},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-05T15:45:00Z","v":100,"vw":1.83},{"c":1.82,"h":1.84,"l":1.82,"n":6,"o":1.84,"t":"2026-10-05T16:00:00Z","v":1300,"vw":1.821667},{"c":1.825,"h":1.825,"l":1.825,"n":1,"o":1.825,"t":"2026-10-05T16:15:00Z","v":100,"vw":1.825},{"c":1.839,"h":1.839,"l":1.839,"n":4,"o":1.839,"t":"2026-10-05T16:45:00Z","v":900,"vw":1.839},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-05T17:00:00Z","v":100,"vw":1.84},{"c":1.83,"h":1.83,"l":1.83,"n":4,"o":1.83,"t":"2026-10-05T17:15:00Z","v":268,"vw":1.83},{"c":1.8274,"h":1.83,"l":1.81,"n":6,"o":1.81,"t":"2026-10-05T17:30:00Z","v":407,"vw":1.822467},{"c":1.81,"h":1.82,"l":1.8,"n":41,"o":1.81,"t":"2026-10-05T18:00:00Z","v":4679,"vw":1.802821},{"c":1.84,"h":1.84,"l":1.83,"n":32,"o":1.83,"t":"2026-10-05T18:15:00Z","v":6503,"vw":1.833085},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-05T18:30:00Z","v":100,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":4,"o":1.84,"t":"2026-10-05T18:45:00Z","v":613,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-05T19:00:00Z","v":100,"vw":1.84},{"c":1.83,"h":1.84,"l":1.83,"n":18,"o":1.84,"t":"2026-10-05T19:15:00Z","v":1313,"vw":1.831081},{"c":1.84,"h":1.84,"l":1.84,"n":3,"o":1.84,"t":"2026-10-05T19:30:00Z","v":170,"vw":1.84},{"c":1.825,"h":1.825,"l":1.82,"n":36,"o":1.82,"t":"2026-10-05T19:45:00Z","v":1514,"vw":1.821964},{"c":1.82,"h":1.82,"l":1.82,"n":5,"o":1.82,"t":"2026-10-05T20:00:00Z","v":3932,"vw":1.82},{"c":1.82,"h":1.85,"l":1.8169,"n":9,"o":1.85,"t":"2026-10-06T13:30:00Z","v":3402,"vw":1.837368},{"c":1.87,"h":1.87,"l":1.825,"n":10,"o":1.825,"t":"2026-10-06T13:45:00Z","v":2074,"vw":1.833773},{"c":1.8883,"h":1.8999,"l":1.8695,"n":11,"o":1.8699,"t":"2026-10-06T14:30:00Z","v":4037,"vw":1.875875},{"c":1.87,"h":1.88,"l":1.87,"n":10,"o":1.88,"t":"2026-10-06T14:45:00Z","v":2307,"vw":1.870467},{"c":1.87,"h":1.91,"l":1.87,"n":10,"o":1.8794,"t":"2026-10-06T15:00:00Z","v":2777,"vw":1.896445},{"c":1.96,"h":1.96,"l":1.92,"n":5,"o":1.92,"t":"2026-10-06T15:15:00Z","v":1001,"vw":1.940479},{"c":1.9264,"h":1.9264,"l":1.9264,"n":2,"o":1.9264,"t":"2026-10-06T15:30:00Z","v":101,"vw":1.9264},{"c":1.899,"h":1.899,"l":1.899,"n":2,"o":1.899,"t":"2026-10-06T17:00:00Z","v":117,"vw":1.899},{"c":1.9,"h":1.9,"l":1.9,"n":3,"o":1.9,"t":"2026-10-06T17:45:00Z","v":538,"vw":1.9},{"c":1.915,"h":1.93,"l":1.89,"n":15,"o":1.89,"t":"2026-10-06T18:00:00Z","v":2322,"vw":1.910669},{"c":1.917,"h":1.94,"l":1.917,"n":27,"o":1.93,"t":"2026-10-06T18:15:00Z","v":8655,"vw":1.931352},{"c":1.9327,"h":1.9327,"l":1.9327,"n":1,"o":1.9327,"t":"2026-10-06T18:45:00Z","v":100,"vw":1.9327},{"c":1.94,"h":1.94,"l":1.94,"n":5,"o":1.94,"t":"2026-10-06T19:00:00Z","v":2519,"vw":1.94},{"c":1.95,"h":1.95,"l":1.92,"n":32,"o":1.925,"t":"2026-10-06T19:45:00Z","v":9066,"vw":1.948288},{"c":1.94,"h":1.94,"l":1.94,"n":6,"o":1.94,"t":"2026-10-06T20:00:00Z","v":1013,"vw":1.94},{"c":1.91,"h":1.91,"l":1.91,"n":2,"o":1.91,"t":"2026-10-07T12:00:00Z","v":280,"vw":1.91},{"c":1.9,"h":1.9,"l":1.89,"n":11,"o":1.89,"t":"2026-10-07T13:30:00Z","v":1306,"vw":1.891003},{"c":1.9199,"h":1.9199,"l":1.9198,"n":5,"o":1.9198,"t":"2026-10-07T13:45:00Z","v":541,"vw":1.91986},{"c":1.92,"h":1.92,"l":1.92,"n":3,"o":1.92,"t":"2026-10-07T14:00:00Z","v":250,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-07T14:15:00Z","v":100,"vw":1.92},{"c":1.9237,"h":1.93,"l":1.915,"n":6,"o":1.915,"t":"2026-10-07T14:30:00Z","v":2289,"vw":1.917067},{"c":1.915,"h":1.915,"l":1.915,"n":3,"o":1.915,"t":"2026-10-07T15:00:00Z","v":542,"vw":1.915},{"c":1.9039,"h":1.91,"l":1.9,"n":15,"o":1.91,"t":"2026-10-07T15:30:00Z","v":6003,"vw":1.903871},{"c":1.92,"h":1.92,"l":1.89,"n":19,"o":1.89,"t":"2026-10-07T15:45:00Z","v":8481,"vw":1.90159},{"c":1.91,"h":1.91,"l":1.91,"n":4,"o":1.91,"t":"2026-10-07T16:00:00Z","v":500,"vw":1.91},{"c":1.9001,"h":1.91,"l":1.9001,"n":6,"o":1.91,"t":"2026-10-07T16:45:00Z","v":599,"vw":1.90505},{"c":1.93,"h":1.93,"l":1.93,"n":2,"o":1.93,"t":"2026-10-07T17:45:00Z","v":1758,"vw":1.93},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-07T18:15:00Z","v":300,"vw":1.92},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-07T18:45:00Z","v":170,"vw":1.93},{"c":1.91,"h":1.935,"l":1.91,"n":28,"o":1.92,"t":"2026-10-07T19:45:00Z","v":1803,"vw":1.919811},{"c":1.91,"h":1.91,"l":1.91,"n":3,"o":1.91,"t":"2026-10-07T20:00:00Z","v":117,"vw":1.91},{"c":1.88,"h":1.89,"l":1.84,"n":13,"o":1.84,"t":"2026-10-08T13:30:00Z","v":8665,"vw":1.846767},{"c":1.885,"h":1.885,"l":1.885,"n":5,"o":1.885,"t":"2026-10-08T15:30:00Z","v":1581,"vw":1.885},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-08T15:45:00Z","v":100,"vw":1.87},{"c":1.87,"h":1.87,"l":1.87,"n":2,"o":1.87,"t":"2026-10-08T16:00:00Z","v":600,"vw":1.87},{"c":1.87,"h":1.87,"l":1.87,"n":4,"o":1.87,"t":"2026-10-08T16:45:00Z","v":388,"vw":1.87},{"c":1.8652,"h":1.8652,"l":1.8652,"n":1,"o":1.8652,"t":"2026-10-08T18:00:00Z","v":200,"vw":1.8652},{"c":1.875,"h":1.875,"l":1.87,"n":3,"o":1.87,"t":"2026-10-08T18:15:00Z","v":1249,"vw":1.874003},{"c":1.875,"h":1.875,"l":1.875,"n":2,"o":1.875,"t":"2026-10-08T18:30:00Z","v":2100,"vw":1.875},{"c":1.8851,"h":1.8851,"l":1.87,"n":8,"o":1.87,"t":"2026-10-08T18:45:00Z","v":1523,"vw":1.874738},{"c":1.89,"h":1.89,"l":1.89,"n":10,"o":1.89,"t":"2026-10-08T19:30:00Z","v":617,"vw":1.89},{"c":1.89,"h":1.89,"l":1.87,"n":18,"o":1.87,"t":"2026-10-08T19:45:00Z","v":2323,"vw":1.882437},{"c":1.9,"h":1.9,"l":1.9,"n":2,"o":1.9,"t":"2026-10-09T13:30:00Z","v":3201,"vw":1.9},{"c":1.98,"h":1.98,"l":1.9101,"n":11,"o":1.92,"t":"2026-10-09T13:45:00Z","v":7805,"vw":1.925032},{"c":1.97,"h":1.97,"l":1.97,"n":7,"o":1.97,"t":"2026-10-09T14:30:00Z","v":349,"vw":1.97},{"c":1.96,"h":1.98,"l":1.96,"n":11,"o":1.97,"t":"2026-10-09T14:45:00Z","v":1832,"vw":1.969438},{"c":2.02,"h":2.02,"l":1.96,"n":21,"o":1.96,"t":"2026-10-09T15:00:00Z","v":2332,"vw":1.981809},{"c":1.98,"h":1.9901,"l":1.98,"n":11,"o":1.99,"t":"2026-10-09T15:15:00Z","v":4391,"vw":1.989077},{"c":2.005,"h":2.005,"l":2.005,"n":3,"o":2.005,"t":"2026-10-09T15:30:00Z","v":1017,"vw":2.005},{"c":1.98,"h":1.9922,"l":1.98,"n":6,"o":1.98,"t":"2026-10-09T15:45:00Z","v":1736,"vw":1.983784},{"c":2,"h":2,"l":2,"n":5,"o":2,"t":"2026-10-09T16:00:00Z","v":748,"vw":2},{"c":2.04,"h":2.04,"l":2.04,"n":9,"o":2.04,"t":"2026-10-09T16:15:00Z","v":573,"vw":2.04},{"c":2.08,"h":2.08,"l":2.06,"n":10,"o":2.06,"t":"2026-10-09T16:30:00Z","v":5842,"vw":2.077886},{"c":2.06,"h":2.07,"l":2.04,"n":20,"o":2.07,"t":"2026-10-09T16:45:00Z","v":3354,"vw":2.061322},{"c":2.065,"h":2.065,"l":2.04,"n":18,"o":2.04,"t":"2026-10-09T17:00:00Z","v":2168,"vw":2.04735},{"c":2.09,"h":2.09,"l":2.08,"n":8,"o":2.085,"t":"2026-10-09T17:45:00Z","v":3205,"vw":2.084622},{"c":2.0681,"h":2.0681,"l":2.0681,"n":1,"o":2.0681,"t":"2026-10-09T18:00:00Z","v":300,"vw":2.0681},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-10-09T18:45:00Z","v":100,"vw":2.1},{"c":2.0321,"h":2.12,"l":2.02,"n":72,"o":2.06,"t":"2026-10-09T19:00:00Z","v":8091,"vw":2.058764},{"c":2.08,"h":2.08,"l":2.01,"n":25,"o":2.01,"t":"2026-10-09T19:15:00Z","v":1414,"vw":2.052353},{"c":2.055,"h":2.08,"l":2.0525,"n":19,"o":2.08,"t":"2026-10-09T19:30:00Z","v":3427,"vw":2.055818},{"c":2.0215,"h":2.07,"l":2.0215,"n":79,"o":2.055,"t":"2026-10-09T19:45:00Z","v":5688,"vw":2.040733},{"c":2.06,"h":2.06,"l":2.06,"n":4,"o":2.06,"t":"2026-10-09T20:00:00Z","v":1233,"vw":2.06},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-10-09T21:30:00Z","v":303,"vw":2.08},{"c":2.09,"h":2.09,"l":2.09,"n":2,"o":2.09,"t":"2026-10-12T10:45:00Z","v":447,"vw":2.09},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-10-12T11:15:00Z","v":500,"vw":2.08},{"c":2.07,"h":2.08,"l":2.07,"n":17,"o":2.07,"t":"2026-10-12T13:30:00Z","v":6303,"vw":2.070201},{"c":2.02,"h":2.075,"l":2.02,"n":15,"o":2.07,"t":"2026-10-12T13:45:00Z","v":7907,"vw":2.061201},{"c":1.9836,"h":1.9836,"l":1.9836,"n":1,"o":1.9836,"t":"2026-10-12T14:45:00Z","v":100,"vw":1.9836},{"c":1.96,"h":1.97,"l":1.96,"n":14,"o":1.97,"t":"2026-10-12T15:45:00Z","v":1540,"vw":1.965829},{"c":1.96,"h":1.97,"l":1.95,"n":31,"o":1.96,"t":"2026-10-12T16:00:00Z","v":6876,"vw":1.959848},{"c":1.9601,"h":1.9601,"l":1.9601,"n":1,"o":1.9601,"t":"2026-10-12T16:30:00Z","v":300,"vw":1.9601},{"c":1.96,"h":1.96,"l":1.96,"n":6,"o":1.96,"t":"2026-10-12T16:45:00Z","v":1002,"vw":1.96},{"c":1.9407,"h":1.9407,"l":1.9407,"n":1,"o":1.9407,"t":"2026-10-12T17:00:00Z","v":2000,"vw":1.9407},{"c":1.93,"h":1.9499,"l":1.91,"n":14,"o":1.94,"t":"2026-10-12T17:45:00Z","v":1265,"vw":1.935964},{"c":1.93,"h":1.93,"l":1.93,"n":4,"o":1.93,"t":"2026-10-12T18:30:00Z","v":203,"vw":1.93},{"c":1.92,"h":1.92,"l":1.92,"n":6,"o":1.92,"t":"2026-10-12T19:30:00Z","v":105,"vw":1.92},{"c":1.945,"h":1.975,"l":1.92,"n":39,"o":1.92,"t":"2026-10-12T19:45:00Z","v":1670,"vw":1.943533},{"c":1.93,"h":1.93,"l":1.93,"n":2,"o":1.93,"t":"2026-10-12T20:00:00Z","v":101,"vw":1.93},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-10-12T20:45:00Z","v":447,"vw":1.93},{"c":1.94,"h":1.94,"l":1.94,"n":3,"o":1.94,"t":"2026-10-12T21:00:00Z","v":153,"vw":1.94},{"c":1.92,"h":1.94,"l":1.9,"n":17,"o":1.94,"t":"2026-10-13T14:30:00Z","v":5004,"vw":1.932637},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-10-13T15:15:00Z","v":210,"vw":1.88},{"c":1.861,"h":1.861,"l":1.861,"n":2,"o":1.861,"t":"2026-10-13T15:30:00Z","v":192,"vw":1.861},{"c":1.9,"h":1.9,"l":1.88,"n":9,"o":1.88,"t":"2026-10-13T15:45:00Z","v":901,"vw":1.883629},{"c":1.91,"h":1.91,"l":1.91,"n":2,"o":1.91,"t":"2026-10-13T16:15:00Z","v":498,"vw":1.91},{"c":1.87,"h":1.88,"l":1.87,"n":5,"o":1.88,"t":"2026-10-13T17:45:00Z","v":400,"vw":1.876667},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-13T18:00:00Z","v":200,"vw":1.95},{"c":1.89,"h":1.91,"l":1.88,"n":20,"o":1.9,"t":"2026-10-13T19:45:00Z","v":1117,"vw":1.896357},{"c":1.9,"h":1.9,"l":1.9,"n":2,"o":1.9,"t":"2026-10-13T20:00:00Z","v":271,"vw":1.9},{"c":1.865,"h":1.94,"l":1.85,"n":17,"o":1.9,"t":"2026-10-14T13:30:00Z","v":11505,"vw":1.88378},{"c":1.84,"h":1.87,"l":1.84,"n":18,"o":1.87,"t":"2026-10-14T13:45:00Z","v":9970,"vw":1.848985},{"c":1.84,"h":1.84,"l":1.83,"n":19,"o":1.84,"t":"2026-10-14T14:00:00Z","v":4871,"vw":1.835832},{"c":1.83,"h":1.84,"l":1.83,"n":11,"o":1.8341,"t":"2026-10-14T14:15:00Z","v":6228,"vw":1.831656},{"c":1.81,"h":1.82,"l":1.8,"n":7,"o":1.82,"t":"2026-10-14T14:45:00Z","v":2700,"vw":1.808144},{"c":1.82,"h":1.83,"l":1.82,"n":7,"o":1.82,"t":"2026-10-14T15:00:00Z","v":749,"vw":1.825779},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-10-14T15:15:00Z","v":100,"vw":1.82},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-10-14T15:30:00Z","v":100,"vw":1.81},{"c":1.8126,"h":1.8126,"l":1.8126,"n":1,"o":1.8126,"t":"2026-10-14T16:00:00Z","v":100,"vw":1.8126},{"c":1.81,"h":1.81,"l":1.81,"n":4,"o":1.81,"t":"2026-10-14T16:15:00Z","v":2152,"vw":1.81},{"c":1.81,"h":1.81,"l":1.81,"n":4,"o":1.81,"t":"2026-10-14T17:00:00Z","v":550,"vw":1.81},{"c":1.79,"h":1.8078,"l":1.78,"n":19,"o":1.8,"t":"2026-10-14T17:30:00Z","v":5022,"vw":1.799358},{"c":1.76,"h":1.76,"l":1.76,"n":4,"o":1.76,"t":"2026-10-14T17:45:00Z","v":471,"vw":1.76},{"c":1.79,"h":1.79,"l":1.79,"n":5,"o":1.79,"t":"2026-10-14T18:15:00Z","v":418,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":5,"o":1.79,"t":"2026-10-14T19:00:00Z","v":1606,"vw":1.79},{"c":1.8,"h":1.81,"l":1.78,"n":52,"o":1.78,"t":"2026-10-14T19:45:00Z","v":5002,"vw":1.792676},{"c":1.8,"h":1.8,"l":1.8,"n":3,"o":1.8,"t":"2026-10-14T20:00:00Z","v":820,"vw":1.8},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-14T21:45:00Z","v":200,"vw":1.8},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-15T08:00:00Z","v":250,"vw":1.85},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-15T13:30:00Z","v":105,"vw":1.8},{"c":1.83,"h":1.83,"l":1.77,"n":24,"o":1.811,"t":"2026-10-15T13:45:00Z","v":12702,"vw":1.784005},{"c":1.88,"h":1.88,"l":1.7981,"n":30,"o":1.81,"t":"2026-10-15T14:15:00Z","v":5118,"vw":1.827443},{"c":1.85,"h":1.85,"l":1.84,"n":3,"o":1.84,"t":"2026-10-15T15:00:00Z","v":400,"vw":1.8475},{"c":1.81,"h":1.84,"l":1.81,"n":8,"o":1.84,"t":"2026-10-15T15:45:00Z","v":1654,"vw":1.828888},{"c":1.8,"h":1.8,"l":1.8,"n":5,"o":1.8,"t":"2026-10-15T16:15:00Z","v":753,"vw":1.8},{"c":1.77,"h":1.795,"l":1.73,"n":61,"o":1.795,"t":"2026-10-15T16:30:00Z","v":14637,"vw":1.761057},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-15T16:45:00Z","v":200,"vw":1.76},{"c":1.7501,"h":1.7795,"l":1.75,"n":10,"o":1.7795,"t":"2026-10-15T17:15:00Z","v":6189,"vw":1.774783},{"c":1.75,"h":1.75,"l":1.75,"n":5,"o":1.75,"t":"2026-10-15T17:30:00Z","v":612,"vw":1.75},{"c":1.77,"h":1.8031,"l":1.74,"n":46,"o":1.75,"t":"2026-10-15T18:00:00Z","v":11488,"vw":1.767022},{"c":1.7602,"h":1.7602,"l":1.76,"n":6,"o":1.76,"t":"2026-10-15T18:15:00Z","v":2047,"vw":1.760096},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-15T19:00:00Z","v":900,"vw":1.78},{"c":1.79,"h":1.79,"l":1.78,"n":7,"o":1.78,"t":"2026-10-15T19:30:00Z","v":603,"vw":1.788},{"c":1.83,"h":1.83,"l":1.785,"n":21,"o":1.785,"t":"2026-10-15T19:45:00Z","v":1285,"vw":1.800283},{"c":1.79,"h":1.79,"l":1.79,"n":3,"o":1.79,"t":"2026-10-15T20:00:00Z","v":198,"vw":1.79},{"c":1.7,"h":1.73,"l":1.66,"n":10,"o":1.72,"t":"2026-10-15T20:30:00Z","v":1700,"vw":1.692926},{"c":1.82,"h":1.855,"l":1.82,"n":6,"o":1.83,"t":"2026-10-16T14:45:00Z","v":1201,"vw":1.8375},{"c":1.7952,"h":1.7952,"l":1.7952,"n":2,"o":1.7952,"t":"2026-10-16T15:00:00Z","v":619,"vw":1.7952},{"c":1.83,"h":1.83,"l":1.83,"n":3,"o":1.83,"t":"2026-10-16T15:15:00Z","v":217,"vw":1.83},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-16T16:00:00Z","v":300,"vw":1.79},{"c":1.785,"h":1.785,"l":1.77,"n":9,"o":1.77,"t":"2026-10-16T16:45:00Z","v":1403,"vw":1.772308},{"c":1.79,"h":1.79,"l":1.78,"n":9,"o":1.78,"t":"2026-10-16T17:00:00Z","v":676,"vw":1.785},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-16T17:15:00Z","v":100,"vw":1.8},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-16T18:15:00Z","v":100,"vw":1.77},{"c":1.774,"h":1.795,"l":1.7528,"n":25,"o":1.795,"t":"2026-10-16T18:30:00Z","v":3691,"vw":1.776664},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-10-16T18:45:00Z","v":401,"vw":1.78},{"c":1.77,"h":1.77,"l":1.77,"n":4,"o":1.77,"t":"2026-10-16T20:00:00Z","v":179,"vw":1.77},{"c":1.9,"h":1.9,"l":1.82,"n":9,"o":1.82,"t":"2026-10-19T13:30:00Z","v":21391,"vw":1.857989},{"c":1.88,"h":1.88,"l":1.8,"n":46,"o":1.84,"t":"2026-10-19T14:00:00Z","v":9686,"vw":1.83926},{"c":1.82,"h":1.85,"l":1.792,"n":25,"o":1.8203,"t":"2026-10-19T14:15:00Z","v":2991,"vw":1.817817},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-19T15:00:00Z","v":2905,"vw":1.8},{"c":1.76,"h":1.8037,"l":1.76,"n":34,"o":1.8,"t":"2026-10-19T16:30:00Z","v":2833,"vw":1.796498},{"c":1.79,"h":1.79,"l":1.77,"n":10,"o":1.77,"t":"2026-10-19T17:30:00Z","v":1089,"vw":1.77875},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-19T18:00:00Z","v":100,"vw":1.78},{"c":1.78,"h":1.78,"l":1.78,"n":4,"o":1.78,"t":"2026-10-19T18:15:00Z","v":251,"vw":1.78},{"c":1.78,"h":1.78,"l":1.78,"n":11,"o":1.78,"t":"2026-10-19T19:15:00Z","v":602,"vw":1.78},{"c":1.79,"h":1.79,"l":1.79,"n":11,"o":1.79,"t":"2026-10-19T19:30:00Z","v":458,"vw":1.79},{"c":1.77,"h":1.795,"l":1.77,"n":65,"o":1.7704,"t":"2026-10-19T19:45:00Z","v":6088,"vw":1.780901},{"c":1.77,"h":1.77,"l":1.77,"n":5,"o":1.77,"t":"2026-10-19T20:00:00Z","v":516,"vw":1.77},{"c":1.7419,"h":1.82,"l":1.72,"n":48,"o":1.76,"t":"2026-10-20T13:30:00Z","v":8599,"vw":1.754788},{"c":1.77,"h":1.77,"l":1.76,"n":4,"o":1.76,"t":"2026-10-20T13:45:00Z","v":510,"vw":1.764008},{"c":1.7817,"h":1.7817,"l":1.7817,"n":1,"o":1.7817,"t":"2026-10-20T14:30:00Z","v":500,"vw":1.7817},{"c":1.75,"h":1.75,"l":1.75,"n":2,"o":1.75,"t":"2026-10-20T14:45:00Z","v":200,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-20T15:00:00Z","v":400,"vw":1.75},{"c":1.75,"h":1.77,"l":1.75,"n":13,"o":1.77,"t":"2026-10-20T15:15:00Z","v":2610,"vw":1.753383},{"c":1.765,"h":1.765,"l":1.765,"n":2,"o":1.765,"t":"2026-10-20T15:30:00Z","v":488,"vw":1.765},{"c":1.7799,"h":1.7799,"l":1.7518,"n":3,"o":1.7518,"t":"2026-10-20T15:45:00Z","v":10710,"vw":1.759679},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-20T16:00:00Z","v":100,"vw":1.78},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-10-20T16:15:00Z","v":187,"vw":1.78},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-20T18:00:00Z","v":2000,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":3,"o":1.79,"t":"2026-10-20T18:45:00Z","v":2036,"vw":1.79},{"c":1.775,"h":1.775,"l":1.775,"n":1,"o":1.775,"t":"2026-10-20T19:00:00Z","v":100,"vw":1.775},{"c":1.7609,"h":1.7609,"l":1.7609,"n":3,"o":1.7609,"t":"2026-10-20T19:15:00Z","v":281,"vw":1.7609},{"c":1.775,"h":1.775,"l":1.775,"n":2,"o":1.775,"t":"2026-10-20T19:45:00Z","v":139,"vw":1.775},{"c":1.77,"h":1.77,"l":1.77,"n":3,"o":1.77,"t":"2026-10-20T20:00:00Z","v":332,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-20T23:45:00Z","v":100,"vw":1.77},{"c":1.8,"h":1.845,"l":1.78,"n":4,"o":1.78,"t":"2026-10-21T13:30:00Z","v":2503,"vw":1.815357},{"c":1.79,"h":1.8,"l":1.79,"n":5,"o":1.8,"t":"2026-10-21T13:45:00Z","v":904,"vw":1.791148},{"c":1.8219,"h":1.8224,"l":1.79,"n":17,"o":1.79,"t":"2026-10-21T14:00:00Z","v":6313,"vw":1.800203},{"c":1.83,"h":1.83,"l":1.815,"n":6,"o":1.815,"t":"2026-10-21T14:15:00Z","v":1963,"vw":1.821573},{"c":1.8642,"h":1.88,"l":1.8642,"n":2,"o":1.88,"t":"2026-10-21T14:30:00Z","v":1900,"vw":1.867526},{"c":1.81,"h":1.81,"l":1.81,"n":2,"o":1.81,"t":"2026-10-21T15:30:00Z","v":104,"vw":1.81},{"c":1.83,"h":1.83,"l":1.83,"n":4,"o":1.83,"t":"2026-10-21T16:15:00Z","v":133,"vw":1.83},{"c":1.82,"h":1.82,"l":1.82,"n":7,"o":1.82,"t":"2026-10-21T16:30:00Z","v":449,"vw":1.82},{"c":1.81,"h":1.81,"l":1.81,"n":5,"o":1.81,"t":"2026-10-21T17:15:00Z","v":396,"vw":1.81},{"c":1.8003,"h":1.805,"l":1.8003,"n":3,"o":1.805,"t":"2026-10-21T17:30:00Z","v":778,"vw":1.804021},{"c":1.8,"h":1.81,"l":1.8,"n":17,"o":1.8046,"t":"2026-10-21T17:45:00Z","v":4041,"vw":1.804192},{"c":1.8,"h":1.8,"l":1.8,"n":2,"o":1.8,"t":"2026-10-21T18:00:00Z","v":442,"vw":1.8},{"c":1.805,"h":1.805,"l":1.805,"n":1,"o":1.805,"t":"2026-10-21T18:15:00Z","v":1000,"vw":1.805},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-21T18:45:00Z","v":100,"vw":1.79},{"c":1.79,"h":1.8199,"l":1.79,"n":22,"o":1.8066,"t":"2026-10-21T19:00:00Z","v":2902,"vw":1.798756},{"c":1.78,"h":1.7878,"l":1.75,"n":24,"o":1.7874,"t":"2026-10-21T19:15:00Z","v":2270,"vw":1.775709},{"c":1.7899,"h":1.794,"l":1.7899,"n":2,"o":1.794,"t":"2026-10-21T19:30:00Z","v":1100,"vw":1.790273},{"c":1.81,"h":1.81,"l":1.79,"n":45,"o":1.79,"t":"2026-10-21T19:45:00Z","v":5785,"vw":1.799851},{"c":1.8,"h":1.8,"l":1.8,"n":3,"o":1.8,"t":"2026-10-21T20:00:00Z","v":190,"vw":1.8},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-21T23:30:00Z","v":100,"vw":1.83},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-22T13:30:00Z","v":477,"vw":1.79},{"c":1.8081,"h":1.8081,"l":1.7979,"n":3,"o":1.7979,"t":"2026-10-22T14:15:00Z","v":1200,"vw":1.802675},{"c":1.82,"h":1.8231,"l":1.8,"n":18,"o":1.8,"t":"2026-10-22T14:30:00Z","v":3907,"vw":1.810437},{"c":1.81,"h":1.81,"l":1.81,"n":3,"o":1.81,"t":"2026-10-22T14:45:00Z","v":350,"vw":1.81},{"c":1.8195,"h":1.8195,"l":1.8195,"n":1,"o":1.8195,"t":"2026-10-22T15:00:00Z","v":275,"vw":1.8195},{"c":1.8,"h":1.8001,"l":1.79,"n":13,"o":1.8,"t":"2026-10-22T15:15:00Z","v":2365,"vw":1.799118},{"c":1.785,"h":1.7995,"l":1.785,"n":2,"o":1.7995,"t":"2026-10-22T15:30:00Z","v":475,"vw":1.796447},{"c":1.7905,"h":1.7905,"l":1.7905,"n":1,"o":1.7905,"t":"2026-10-22T15:45:00Z","v":100,"vw":1.7905},{"c":1.79,"h":1.79,"l":1.78,"n":12,"o":1.79,"t":"2026-10-22T16:15:00Z","v":820,"vw":1.788221},{"c":1.753,"h":1.78,"l":1.71,"n":33,"o":1.78,"t":"2026-10-22T16:30:00Z","v":5689,"vw":1.754881},{"c":1.75,"h":1.775,"l":1.736,"n":17,"o":1.75,"t":"2026-10-22T16:45:00Z","v":3580,"vw":1.754661},{"c":1.75,"h":1.75,"l":1.75,"n":3,"o":1.75,"t":"2026-10-22T18:00:00Z","v":400,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-22T18:30:00Z","v":100,"vw":1.75},{"c":1.75,"h":1.75,"l":1.73,"n":10,"o":1.74,"t":"2026-10-22T19:15:00Z","v":1600,"vw":1.739381},{"c":1.7303,"h":1.74,"l":1.7303,"n":2,"o":1.74,"t":"2026-10-22T19:30:00Z","v":1100,"vw":1.731182},{"c":1.7324,"h":1.745,"l":1.73,"n":16,"o":1.745,"t":"2026-10-22T19:45:00Z","v":795,"vw":1.733614}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.375,"strike":7.480414851461005,"iv":3.75069087569019,"gamma":0.15281098121160852,"theta":-0.00864727466675017,"vega":0.002604622253927057,"rho":0.0004788420671374523,"breakevenPct":359.38098546555585},{"delta":0.45,"premium":0.375,"strike":4.148929428800492,"iv":2.8894785312444435,"gamma":0.20972753194814137,"theta":-0.00680450836818051,"vega":0.0026571050106753147,"rho":0.0006108641248894917,"breakevenPct":164.55727653804047},{"delta":0.5,"premium":0.375,"strike":2.527642545129272,"iv":2.2071992548318273,"gamma":0.2685132467275301,"theta":-0.005289300544392047,"vega":0.0026890555711831677,"rho":0.000742824608931487,"breakevenPct":69.7451780777352}],"put":[{"delta":0.65,"premium":0.9887095144035444,"strike":2.5411803344718558,"iv":1.4408808849513228,"gamma":0.3795009822075065,"theta":-0.002872759168222874,"vega":0.0024790400896363765,"rho":-0.003296675484769101,"breakevenPct":9.212232744543192},{"delta":0.7,"premium":1.4607767632272575,"strike":3.0433795353481465,"iv":1.4943063111869668,"gamma":0.3343910091283178,"theta":-0.002540553902648166,"vega":0.0022234314266653585,"rho":-0.0041686750930633705,"breakevenPct":7.450130285328136},{"delta":0.75,"premium":1.9328440120509716,"strike":3.545578736224438,"iv":1.547731737422611,"gamma":0.289281036049129,"theta":-0.002208348637073457,"vega":0.00196782276369434,"rho":-0.005040674701357642,"breakevenPct":5.688027826113075},{"delta":0.8,"premium":2.4049112608746857,"strike":4.047777937100729,"iv":1.6011571636582551,"gamma":0.24417106296994026,"theta":-0.0018761433714987485,"vega":0.0017122141007233217,"rho":-0.005912674309651913,"breakevenPct":3.9259253668980154},{"delta":0.85,"premium":2.876978509698399,"strike":4.54997713797702,"iv":1.654582589893899,"gamma":0.19906108989075158,"theta":-0.0015439381059240403,"vega":0.0014566054377523037,"rho":-0.006784673917946184,"breakevenPct":2.1638229076829587}]},"raw":{"call":[{"delta":0.4,"premium":0.375,"strike":7.480414851461005,"iv":3.75069087569019,"gamma":0.15281098121160852,"theta":-0.00864727466675017,"vega":0.002604622253927057,"rho":0.0004788420671374523,"breakevenPct":359.38098546555585},{"delta":0.45,"premium":0.375,"strike":4.148929428800492,"iv":2.8894785312444435,"gamma":0.20972753194814137,"theta":-0.00680450836818051,"vega":0.0026571050106753147,"rho":0.0006108641248894917,"breakevenPct":164.55727653804047},{"delta":0.5,"premium":0.375,"strike":2.527642545129272,"iv":2.2071992548318273,"gamma":0.2685132467275301,"theta":-0.005289300544392047,"vega":0.0026890555711831677,"rho":0.000742824608931487,"breakevenPct":69.7451780777352}],"put":[{"delta":0.65,"premium":0.9887095144035444,"strike":2.5411803344718558,"iv":1.4408808849513228,"gamma":0.3795009822075065,"theta":-0.002872759168222874,"vega":0.0024790400896363765,"rho":-0.003296675484769101,"breakevenPct":9.212232744543192},{"delta":0.7,"premium":1.4607767632272575,"strike":3.0433795353481465,"iv":1.4943063111869668,"gamma":0.3343910091283178,"theta":-0.002540553902648166,"vega":0.0022234314266653585,"rho":-0.0041686750930633705,"breakevenPct":7.450130285328136},{"delta":0.75,"premium":1.9328440120509716,"strike":3.545578736224438,"iv":1.547731737422611,"gamma":0.289281036049129,"theta":-0.002208348637073457,"vega":0.00196782276369434,"rho":-0.005040674701357642,"breakevenPct":5.688027826113075},{"delta":0.8,"premium":2.4049112608746857,"strike":4.047777937100729,"iv":1.6011571636582551,"gamma":0.24417106296994026,"theta":-0.0018761433714987485,"vega":0.0017122141007233217,"rho":-0.005912674309651913,"breakevenPct":3.9259253668980154},{"delta":0.85,"premium":2.876978509698399,"strike":4.54997713797702,"iv":1.654582589893899,"gamma":0.19906108989075158,"theta":-0.0015439381059240403,"vega":0.0014566054377523037,"rho":-0.006784673917946184,"breakevenPct":2.1638229076829587}]}},"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"}}