{"symbol":"BLND","url":"https://intraalpha.com/companies/BLND","capturedAt":"2026-10-22T19:33:28.211Z","state":"ready","quote":{"symbol":"BLND","last_price":1.11,"prev_close":1.1,"regular_close":1.11,"change":0.01,"change_pct":0.9091,"regular_change":0.01,"regular_change_pct":0.9091,"extended_change":0,"extended_change_pct":0,"bid":1.11,"ask":1.12,"bid_size":4100,"ask_size":4200,"volume":1437496,"vwap":1.10822,"open":1.1,"high":1.14,"low":1.065,"close":1.11,"trade_count":8915,"last_trade_at":"2026-10-22T19:33:27.31953515Z","last_quote_at":"2026-10-22T19:33:27.311807983Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T15:33:27.654287633-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"BLND","fetched_at":"2026-10-22T19:33:27.761702+00:00","name":"Blend Labs Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Blend Labs Inc. (BLND) is an innovative fintech company transforming the lending landscape with its advanced digital platform, which enhances operational efficiency and customer experience for banks, credit unions, and mortgage lenders. By leveraging data-driven insights, Blend effectively streamlines the loan origination process, offering customized financial solutions that cater to the diverse needs of its client base. With a relentless focus on innovation and strategic partnerships, Blend is strategically positioned for substantial growth in the evolving fintech sector, establishing itself as a leader in next-generation lending technology.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":243609000,"ebitda":-14484000,"pe_ratio":null,"peg_ratio":null,"book_value":-0.314,"dividend_per_share":null,"dividend_yield":null,"eps":-0.08,"revenue_ttm":129791000,"gross_profit_ttm":97060000,"profit_margin":0.0002,"operating_margin_ttm":-0.0465,"return_on_assets_ttm":-0.0566,"return_on_equity_ttm":0.0211,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.07,"analyst_target_price":2.96,"analyst_number":1,"beta":1.083,"fifty_two_week_high":3.615,"fifty_two_week_low":0.881,"fifty_day_ma":1.274,"two_hundred_day_ma":1.7,"shares_outstanding":233257000,"forward_pe":55.87,"price_to_sales":1.877,"price_to_book":2.004,"ev_to_revenue":1.711,"ev_to_ebitda":20.48},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T19:33:27.761702+00:00"},"optionObservedAt":"2026-10-22T19:29:29.344Z","bars":[{"c":0.9157,"h":0.9157,"l":0.9157,"n":2,"o":0.9157,"t":"2026-10-15T11:45:00Z","v":105,"vw":0.9157},{"c":0.9157,"h":0.9157,"l":0.9157,"n":2,"o":0.9157,"t":"2026-10-15T13:25:00Z","v":200,"vw":0.9157},{"c":0.9328,"h":0.9435,"l":0.9155,"n":58,"o":0.92,"t":"2026-10-15T13:30:00Z","v":19554,"vw":0.921873},{"c":0.96,"h":0.9642,"l":0.93245,"n":72,"o":0.93295,"t":"2026-10-15T13:35:00Z","v":32410,"vw":0.941813},{"c":0.9605,"h":0.97,"l":0.9501,"n":48,"o":0.96005,"t":"2026-10-15T13:40:00Z","v":10650,"vw":0.960782},{"c":0.93,"h":0.9603,"l":0.93,"n":113,"o":0.9599,"t":"2026-10-15T13:45:00Z","v":13519,"vw":0.944842},{"c":0.9399,"h":0.9488,"l":0.93,"n":103,"o":0.9403,"t":"2026-10-15T13:50:00Z","v":28732,"vw":0.942182},{"c":0.9435,"h":0.9435,"l":0.9298,"n":66,"o":0.93865,"t":"2026-10-15T13:55:00Z","v":10182,"vw":0.939006},{"c":0.9599,"h":0.96,"l":0.9435,"n":89,"o":0.9435,"t":"2026-10-15T14:00:00Z","v":10825,"vw":0.950375},{"c":0.9557,"h":0.96495,"l":0.954,"n":111,"o":0.9598,"t":"2026-10-15T14:05:00Z","v":23209,"vw":0.958521},{"c":0.9636,"h":0.96365,"l":0.9613,"n":89,"o":0.9613,"t":"2026-10-15T14:10:00Z","v":14369,"vw":0.962426},{"c":0.96375,"h":0.97,"l":0.9579,"n":54,"o":0.9699,"t":"2026-10-15T14:15:00Z","v":5237,"vw":0.964756},{"c":0.9608,"h":0.9696,"l":0.9583,"n":67,"o":0.9583,"t":"2026-10-15T14:20:00Z","v":6387,"vw":0.966314},{"c":0.964,"h":0.96655,"l":0.9607,"n":229,"o":0.9609,"t":"2026-10-15T14:25:00Z","v":29723,"vw":0.962369},{"c":0.9753,"h":0.9753,"l":0.9634,"n":163,"o":0.9643,"t":"2026-10-15T14:30:00Z","v":33739,"vw":0.967692},{"c":0.97075,"h":0.9752,"l":0.9707,"n":125,"o":0.9738,"t":"2026-10-15T14:35:00Z","v":19015,"vw":0.972675},{"c":0.9724,"h":0.9724,"l":0.9706,"n":69,"o":0.97115,"t":"2026-10-15T14:40:00Z","v":12457,"vw":0.970863},{"c":0.96395,"h":0.97175,"l":0.9631,"n":203,"o":0.97175,"t":"2026-10-15T14:45:00Z","v":31740,"vw":0.966683},{"c":0.9643,"h":0.9647,"l":0.96335,"n":56,"o":0.96335,"t":"2026-10-15T14:50:00Z","v":9904,"vw":0.964088},{"c":0.9716,"h":0.9781,"l":0.9639,"n":107,"o":0.9642,"t":"2026-10-15T14:55:00Z","v":16935,"vw":0.968763},{"c":0.9739,"h":0.974,"l":0.9716,"n":55,"o":0.9716,"t":"2026-10-15T15:00:00Z","v":12443,"vw":0.972349},{"c":0.974,"h":0.9755,"l":0.9722,"n":107,"o":0.9722,"t":"2026-10-15T15:05:00Z","v":16590,"vw":0.974613},{"c":0.9791,"h":0.98,"l":0.974,"n":98,"o":0.974,"t":"2026-10-15T15:10:00Z","v":19919,"vw":0.97648},{"c":0.9755,"h":0.9792,"l":0.9753,"n":164,"o":0.9791,"t":"2026-10-15T15:15:00Z","v":31514,"vw":0.977579},{"c":0.9755,"h":0.9755,"l":0.9754,"n":39,"o":0.9755,"t":"2026-10-15T15:20:00Z","v":10119,"vw":0.975469},{"c":0.9767,"h":0.9767,"l":0.9754,"n":93,"o":0.97545,"t":"2026-10-15T15:25:00Z","v":9846,"vw":0.975797},{"c":0.9766,"h":0.97665,"l":0.97625,"n":53,"o":0.97625,"t":"2026-10-15T15:30:00Z","v":8130,"vw":0.97656},{"c":0.9767,"h":0.9767,"l":0.9766,"n":60,"o":0.9766,"t":"2026-10-15T15:35:00Z","v":7509,"vw":0.976668},{"c":0.9806,"h":0.9897,"l":0.9764,"n":217,"o":0.9766,"t":"2026-10-15T15:40:00Z","v":118013,"vw":0.985159},{"c":0.9766,"h":0.9808,"l":0.9765,"n":120,"o":0.9805,"t":"2026-10-15T15:45:00Z","v":36232,"vw":0.9785},{"c":0.9771,"h":0.9774,"l":0.9765,"n":82,"o":0.9766,"t":"2026-10-15T15:50:00Z","v":15187,"vw":0.976931},{"c":0.9771,"h":0.9771,"l":0.9767,"n":18,"o":0.9767,"t":"2026-10-15T15:55:00Z","v":5118,"vw":0.976961},{"c":0.974,"h":0.9772,"l":0.9739,"n":115,"o":0.9772,"t":"2026-10-15T16:00:00Z","v":20689,"vw":0.976515},{"c":0.9647,"h":0.9741,"l":0.9647,"n":99,"o":0.974,"t":"2026-10-15T16:05:00Z","v":15632,"vw":0.971039},{"c":0.9689,"h":0.9699,"l":0.9648,"n":54,"o":0.9698,"t":"2026-10-15T16:10:00Z","v":6989,"vw":0.968264},{"c":0.96435,"h":0.96885,"l":0.9625,"n":115,"o":0.9658,"t":"2026-10-15T16:15:00Z","v":13219,"vw":0.965215},{"c":0.96435,"h":0.9662,"l":0.9626,"n":60,"o":0.963,"t":"2026-10-15T16:20:00Z","v":5958,"vw":0.964957},{"c":0.9661,"h":0.9662,"l":0.9629,"n":94,"o":0.9658,"t":"2026-10-15T16:25:00Z","v":9170,"vw":0.965507},{"c":0.967,"h":0.9671,"l":0.9652,"n":73,"o":0.9662,"t":"2026-10-15T16:30:00Z","v":8817,"vw":0.966629},{"c":0.9679,"h":0.97205,"l":0.9666,"n":129,"o":0.967,"t":"2026-10-15T16:35:00Z","v":19196,"vw":0.968214},{"c":0.9679,"h":0.968,"l":0.9678,"n":55,"o":0.9678,"t":"2026-10-15T16:40:00Z","v":9906,"vw":0.967882},{"c":0.9729,"h":0.9762,"l":0.9679,"n":90,"o":0.9679,"t":"2026-10-15T16:45:00Z","v":13885,"vw":0.971055},{"c":0.9702,"h":0.97295,"l":0.9702,"n":104,"o":0.97295,"t":"2026-10-15T16:50:00Z","v":18411,"vw":0.971543},{"c":0.967,"h":0.9682,"l":0.967,"n":69,"o":0.9682,"t":"2026-10-15T16:55:00Z","v":11566,"vw":0.96755},{"c":0.9689,"h":0.9718,"l":0.967,"n":109,"o":0.967,"t":"2026-10-15T17:00:00Z","v":25973,"vw":0.968911},{"c":0.9691,"h":0.9691,"l":0.9687,"n":85,"o":0.9689,"t":"2026-10-15T17:05:00Z","v":16003,"vw":0.968838},{"c":0.96355,"h":0.9693,"l":0.9601,"n":121,"o":0.969,"t":"2026-10-15T17:10:00Z","v":24047,"vw":0.965917},{"c":0.9669,"h":0.967,"l":0.9601,"n":45,"o":0.96355,"t":"2026-10-15T17:15:00Z","v":6688,"vw":0.96495},{"c":0.9635,"h":0.9668,"l":0.9609,"n":38,"o":0.9668,"t":"2026-10-15T17:20:00Z","v":6435,"vw":0.964972},{"c":0.9614,"h":0.9666,"l":0.9611,"n":107,"o":0.9611,"t":"2026-10-15T17:25:00Z","v":9837,"vw":0.963864},{"c":0.9625,"h":0.9636,"l":0.9615,"n":66,"o":0.9625,"t":"2026-10-15T17:30:00Z","v":9449,"vw":0.963249},{"c":0.9694,"h":0.9727,"l":0.9636,"n":126,"o":0.9636,"t":"2026-10-15T17:35:00Z","v":24427,"vw":0.967746},{"c":0.9697,"h":0.9697,"l":0.9694,"n":38,"o":0.9694,"t":"2026-10-15T17:40:00Z","v":6529,"vw":0.969563},{"c":0.9719,"h":0.9795,"l":0.9697,"n":62,"o":0.9697,"t":"2026-10-15T17:45:00Z","v":11223,"vw":0.973914},{"c":0.9748,"h":0.9752,"l":0.9719,"n":44,"o":0.9741,"t":"2026-10-15T17:50:00Z","v":9640,"vw":0.974775},{"c":0.97495,"h":0.9783,"l":0.9718,"n":62,"o":0.9728,"t":"2026-10-15T17:55:00Z","v":9956,"vw":0.975465},{"c":0.9779,"h":0.978,"l":0.9719,"n":46,"o":0.97495,"t":"2026-10-15T18:00:00Z","v":5879,"vw":0.976283},{"c":0.98445,"h":0.9855,"l":0.9769,"n":111,"o":0.9779,"t":"2026-10-15T18:05:00Z","v":19403,"vw":0.979495},{"c":0.981,"h":0.9845,"l":0.9809,"n":79,"o":0.9829,"t":"2026-10-15T18:10:00Z","v":17934,"vw":0.982752},{"c":0.9811,"h":0.9824,"l":0.981,"n":43,"o":0.9824,"t":"2026-10-15T18:15:00Z","v":5073,"vw":0.981195},{"c":0.9817,"h":0.9819,"l":0.98,"n":98,"o":0.981,"t":"2026-10-15T18:20:00Z","v":14467,"vw":0.980877},{"c":0.9816,"h":0.9819,"l":0.9804,"n":82,"o":0.9811,"t":"2026-10-15T18:25:00Z","v":9144,"vw":0.981539},{"c":0.9824,"h":0.9824,"l":0.98165,"n":78,"o":0.98165,"t":"2026-10-15T18:30:00Z","v":12278,"vw":0.981999},{"c":0.9827,"h":0.9827,"l":0.982,"n":49,"o":0.9824,"t":"2026-10-15T18:35:00Z","v":7846,"vw":0.9825},{"c":0.9864,"h":0.9882,"l":0.9817,"n":209,"o":0.9827,"t":"2026-10-15T18:40:00Z","v":74072,"vw":0.983118},{"c":0.9863,"h":0.9864,"l":0.9839,"n":66,"o":0.9864,"t":"2026-10-15T18:45:00Z","v":10336,"vw":0.985501},{"c":0.98615,"h":0.9863,"l":0.986,"n":67,"o":0.986,"t":"2026-10-15T18:50:00Z","v":12045,"vw":0.986148},{"c":0.9861,"h":0.9863,"l":0.98605,"n":49,"o":0.9861,"t":"2026-10-15T18:55:00Z","v":3517,"vw":0.986179},{"c":0.9931,"h":0.9957,"l":0.9863,"n":131,"o":0.9863,"t":"2026-10-15T19:00:00Z","v":29092,"vw":0.987923},{"c":0.9911,"h":0.9966,"l":0.9899,"n":65,"o":0.99315,"t":"2026-10-15T19:05:00Z","v":9460,"vw":0.993827},{"c":0.99705,"h":0.99705,"l":0.9903,"n":145,"o":0.9964,"t":"2026-10-15T19:10:00Z","v":19356,"vw":0.995941},{"c":1.005,"h":1.005,"l":0.9971,"n":137,"o":0.9971,"t":"2026-10-15T19:15:00Z","v":47015,"vw":0.999556},{"c":1.01,"h":1.01,"l":1,"n":54,"o":1,"t":"2026-10-15T19:20:00Z","v":5803,"vw":1.007659},{"c":1.01,"h":1.01,"l":1.0012,"n":46,"o":1.005,"t":"2026-10-15T19:25:00Z","v":8334,"vw":1.007737},{"c":1.005,"h":1.01,"l":1.001,"n":46,"o":1.001,"t":"2026-10-15T19:30:00Z","v":7855,"vw":1.006612},{"c":1.01,"h":1.01,"l":1.005,"n":79,"o":1.01,"t":"2026-10-15T19:35:00Z","v":19363,"vw":1.009729},{"c":1.01,"h":1.01,"l":1.005,"n":48,"o":1.005,"t":"2026-10-15T19:40:00Z","v":8406,"vw":1.009318},{"c":1.015,"h":1.02,"l":1.005,"n":188,"o":1.01,"t":"2026-10-15T19:45:00Z","v":41701,"vw":1.01226},{"c":1.015,"h":1.015,"l":1.01,"n":200,"o":1.015,"t":"2026-10-15T19:50:00Z","v":44269,"vw":1.011722},{"c":1.015,"h":1.02,"l":1.01,"n":306,"o":1.015,"t":"2026-10-15T19:55:00Z","v":68340,"vw":1.012778},{"c":1,"h":1,"l":1,"n":10,"o":1,"t":"2026-10-15T20:00:00Z","v":158916,"vw":1},{"c":0.9902,"h":0.9902,"l":0.9902,"n":4,"o":0.9902,"t":"2026-10-16T08:40:00Z","v":232,"vw":0.9902},{"c":1,"h":1.03,"l":0.98,"n":248,"o":1,"t":"2026-10-16T13:30:00Z","v":148360,"vw":0.997798},{"c":1,"h":1.0091,"l":1,"n":42,"o":1,"t":"2026-10-16T13:35:00Z","v":7829,"vw":1.002797},{"c":1.006,"h":1.006,"l":1,"n":27,"o":1.006,"t":"2026-10-16T13:40:00Z","v":3489,"vw":1.003198},{"c":0.9914,"h":1,"l":0.99,"n":84,"o":1,"t":"2026-10-16T13:45:00Z","v":20504,"vw":0.997588},{"c":0.98,"h":0.9929,"l":0.98,"n":39,"o":0.9914,"t":"2026-10-16T13:50:00Z","v":6950,"vw":0.990621},{"c":0.9854,"h":0.99,"l":0.98,"n":83,"o":0.9801,"t":"2026-10-16T13:55:00Z","v":35356,"vw":0.987941},{"c":0.9839,"h":1.0043,"l":0.9839,"n":240,"o":0.9889,"t":"2026-10-16T14:00:00Z","v":142777,"vw":0.990464},{"c":0.982,"h":0.9923,"l":0.9813,"n":95,"o":0.9843,"t":"2026-10-16T14:05:00Z","v":9400,"vw":0.987099},{"c":0.964,"h":0.984,"l":0.964,"n":156,"o":0.982,"t":"2026-10-16T14:10:00Z","v":21494,"vw":0.974918},{"c":0.9701,"h":0.9779,"l":0.9641,"n":188,"o":0.9675,"t":"2026-10-16T14:15:00Z","v":22341,"vw":0.970557},{"c":0.9719,"h":0.9732,"l":0.966,"n":97,"o":0.9722,"t":"2026-10-16T14:20:00Z","v":50071,"vw":0.972368},{"c":0.9556,"h":0.9732,"l":0.9556,"n":90,"o":0.972,"t":"2026-10-16T14:25:00Z","v":9881,"vw":0.965412},{"c":0.9643,"h":0.9643,"l":0.9504,"n":140,"o":0.9547,"t":"2026-10-16T14:30:00Z","v":20776,"vw":0.955423},{"c":0.9673,"h":0.97,"l":0.9643,"n":47,"o":0.9643,"t":"2026-10-16T14:35:00Z","v":4799,"vw":0.967807},{"c":0.9791,"h":0.9791,"l":0.9673,"n":64,"o":0.9673,"t":"2026-10-16T14:40:00Z","v":7399,"vw":0.972309},{"c":0.9735,"h":0.976,"l":0.9723,"n":40,"o":0.9724,"t":"2026-10-16T14:45:00Z","v":7161,"vw":0.97491},{"c":0.962,"h":0.9735,"l":0.9616,"n":50,"o":0.9723,"t":"2026-10-16T14:50:00Z","v":4043,"vw":0.970068},{"c":0.9484,"h":0.9618,"l":0.9476,"n":106,"o":0.9618,"t":"2026-10-16T14:55:00Z","v":49392,"vw":0.955539},{"c":0.948,"h":0.9499,"l":0.9479,"n":100,"o":0.9493,"t":"2026-10-16T15:00:00Z","v":15236,"vw":0.949196},{"c":0.9425,"h":0.9487,"l":0.9424,"n":57,"o":0.9487,"t":"2026-10-16T15:05:00Z","v":7033,"vw":0.946042},{"c":0.9405,"h":0.9426,"l":0.94,"n":103,"o":0.9417,"t":"2026-10-16T15:10:00Z","v":21068,"vw":0.941047},{"c":0.9284,"h":0.9412,"l":0.9199,"n":465,"o":0.94,"t":"2026-10-16T15:15:00Z","v":99485,"vw":0.927709},{"c":0.9304,"h":0.9337,"l":0.9254,"n":80,"o":0.9256,"t":"2026-10-16T15:20:00Z","v":7985,"vw":0.929885},{"c":0.9268,"h":0.9306,"l":0.9261,"n":76,"o":0.9261,"t":"2026-10-16T15:25:00Z","v":8819,"vw":0.929148},{"c":0.9334,"h":0.9343,"l":0.9269,"n":150,"o":0.9288,"t":"2026-10-16T15:30:00Z","v":15796,"vw":0.929575},{"c":0.9341,"h":0.9352,"l":0.9329,"n":56,"o":0.9336,"t":"2026-10-16T15:35:00Z","v":4097,"vw":0.934105},{"c":0.9331,"h":0.9341,"l":0.933,"n":73,"o":0.9341,"t":"2026-10-16T15:40:00Z","v":3384,"vw":0.933765},{"c":0.9298,"h":0.9369,"l":0.9256,"n":239,"o":0.9351,"t":"2026-10-16T15:45:00Z","v":24908,"vw":0.933766},{"c":0.9174,"h":0.9259,"l":0.91,"n":140,"o":0.9259,"t":"2026-10-16T15:50:00Z","v":37312,"vw":0.918665},{"c":0.9122,"h":0.9179,"l":0.9106,"n":55,"o":0.9179,"t":"2026-10-16T15:55:00Z","v":3436,"vw":0.915441},{"c":0.9118,"h":0.9135,"l":0.9103,"n":82,"o":0.9121,"t":"2026-10-16T16:00:00Z","v":9794,"vw":0.912262},{"c":0.9101,"h":0.9195,"l":0.9101,"n":251,"o":0.9118,"t":"2026-10-16T16:05:00Z","v":44093,"vw":0.916474},{"c":0.9111,"h":0.9122,"l":0.9101,"n":40,"o":0.9101,"t":"2026-10-16T16:10:00Z","v":1666,"vw":0.9108},{"c":0.912,"h":0.913,"l":0.911,"n":71,"o":0.9111,"t":"2026-10-16T16:15:00Z","v":4642,"vw":0.912352},{"c":0.9121,"h":0.913,"l":0.911,"n":75,"o":0.912,"t":"2026-10-16T16:20:00Z","v":14420,"vw":0.91248},{"c":0.9086,"h":0.913,"l":0.9012,"n":240,"o":0.9121,"t":"2026-10-16T16:25:00Z","v":29466,"vw":0.908754},{"c":0.9087,"h":0.9087,"l":0.908,"n":70,"o":0.9086,"t":"2026-10-16T16:30:00Z","v":6702,"vw":0.908588},{"c":0.9069,"h":0.9093,"l":0.9058,"n":104,"o":0.9087,"t":"2026-10-16T16:35:00Z","v":11758,"vw":0.90749},{"c":0.9035,"h":0.9107,"l":0.9001,"n":183,"o":0.9073,"t":"2026-10-16T16:40:00Z","v":33001,"vw":0.908071},{"c":0.904,"h":0.9052,"l":0.903,"n":92,"o":0.9031,"t":"2026-10-16T16:45:00Z","v":9346,"vw":0.904301},{"c":0.8987,"h":0.9043,"l":0.895,"n":260,"o":0.9041,"t":"2026-10-16T16:50:00Z","v":48171,"vw":0.899084},{"c":0.8989,"h":0.9012,"l":0.8988,"n":49,"o":0.8988,"t":"2026-10-16T16:55:00Z","v":7131,"vw":0.899201},{"c":0.8991,"h":0.9074,"l":0.899,"n":202,"o":0.899,"t":"2026-10-16T17:00:00Z","v":26031,"vw":0.902903},{"c":0.8915,"h":0.9014,"l":0.8915,"n":72,"o":0.9013,"t":"2026-10-16T17:05:00Z","v":15918,"vw":0.896225},{"c":0.8875,"h":0.8915,"l":0.8852,"n":107,"o":0.8915,"t":"2026-10-16T17:10:00Z","v":14851,"vw":0.888148},{"c":0.8897,"h":0.8897,"l":0.8876,"n":144,"o":0.8882,"t":"2026-10-16T17:15:00Z","v":12551,"vw":0.888629},{"c":0.8965,"h":0.8965,"l":0.8897,"n":99,"o":0.8897,"t":"2026-10-16T17:20:00Z","v":8345,"vw":0.894179},{"c":0.8946,"h":0.9004,"l":0.8935,"n":295,"o":0.8963,"t":"2026-10-16T17:25:00Z","v":67770,"vw":0.897304},{"c":0.8947,"h":0.8947,"l":0.8921,"n":96,"o":0.8921,"t":"2026-10-16T17:30:00Z","v":10447,"vw":0.893296},{"c":0.8956,"h":0.8956,"l":0.8935,"n":75,"o":0.8935,"t":"2026-10-16T17:35:00Z","v":12358,"vw":0.894878},{"c":0.8951,"h":0.902,"l":0.8951,"n":90,"o":0.8957,"t":"2026-10-16T17:40:00Z","v":13747,"vw":0.897831},{"c":0.8896,"h":0.8952,"l":0.8865,"n":147,"o":0.8951,"t":"2026-10-16T17:45:00Z","v":67541,"vw":0.892003},{"c":0.8856,"h":0.8916,"l":0.8813,"n":49,"o":0.8898,"t":"2026-10-16T17:50:00Z","v":16352,"vw":0.888886},{"c":0.8884,"h":0.8885,"l":0.8855,"n":51,"o":0.8855,"t":"2026-10-16T17:55:00Z","v":5399,"vw":0.886829},{"c":0.8869,"h":0.8884,"l":0.8855,"n":65,"o":0.8855,"t":"2026-10-16T18:00:00Z","v":4425,"vw":0.88683},{"c":0.8899,"h":0.89,"l":0.8866,"n":185,"o":0.8873,"t":"2026-10-16T18:05:00Z","v":22881,"vw":0.88814},{"c":0.8917,"h":0.8941,"l":0.8868,"n":187,"o":0.89,"t":"2026-10-16T18:10:00Z","v":108650,"vw":0.887575},{"c":0.896,"h":0.8991,"l":0.895,"n":47,"o":0.895,"t":"2026-10-16T18:15:00Z","v":6692,"vw":0.895799},{"c":0.8908,"h":0.8991,"l":0.8887,"n":112,"o":0.8991,"t":"2026-10-16T18:20:00Z","v":16790,"vw":0.89435},{"c":0.8909,"h":0.8927,"l":0.8887,"n":65,"o":0.8887,"t":"2026-10-16T18:25:00Z","v":10274,"vw":0.891122},{"c":0.9035,"h":0.9035,"l":0.8901,"n":166,"o":0.8902,"t":"2026-10-16T18:30:00Z","v":24294,"vw":0.894155},{"c":0.8973,"h":0.9035,"l":0.8972,"n":99,"o":0.9035,"t":"2026-10-16T18:35:00Z","v":10328,"vw":0.900404},{"c":0.902,"h":0.9037,"l":0.89,"n":552,"o":0.8973,"t":"2026-10-16T18:40:00Z","v":76384,"vw":0.893401},{"c":0.9,"h":0.9005,"l":0.8992,"n":81,"o":0.8993,"t":"2026-10-16T18:45:00Z","v":9147,"vw":0.899401},{"c":0.9007,"h":0.9012,"l":0.9,"n":45,"o":0.9005,"t":"2026-10-16T18:50:00Z","v":6080,"vw":0.900319},{"c":0.8982,"h":0.9007,"l":0.8914,"n":216,"o":0.9007,"t":"2026-10-16T18:55:00Z","v":31795,"vw":0.896693},{"c":0.8974,"h":0.8982,"l":0.897,"n":79,"o":0.8982,"t":"2026-10-16T19:00:00Z","v":9717,"vw":0.897346},{"c":0.8983,"h":0.8983,"l":0.8973,"n":89,"o":0.8974,"t":"2026-10-16T19:05:00Z","v":17528,"vw":0.897546},{"c":0.9135,"h":0.9135,"l":0.8978,"n":166,"o":0.898,"t":"2026-10-16T19:10:00Z","v":37602,"vw":0.903376},{"c":0.9112,"h":0.9158,"l":0.9111,"n":130,"o":0.9129,"t":"2026-10-16T19:15:00Z","v":19958,"vw":0.913959},{"c":0.9166,"h":0.9166,"l":0.9111,"n":147,"o":0.9111,"t":"2026-10-16T19:20:00Z","v":18989,"vw":0.912404},{"c":0.9117,"h":0.9166,"l":0.9111,"n":182,"o":0.9166,"t":"2026-10-16T19:25:00Z","v":38306,"vw":0.91318},{"c":0.915,"h":0.9201,"l":0.9112,"n":169,"o":0.9112,"t":"2026-10-16T19:30:00Z","v":113072,"vw":0.918835},{"c":0.9155,"h":0.9155,"l":0.915,"n":83,"o":0.915,"t":"2026-10-16T19:35:00Z","v":14086,"vw":0.915168},{"c":0.9026,"h":0.9155,"l":0.9009,"n":218,"o":0.9155,"t":"2026-10-16T19:40:00Z","v":44567,"vw":0.909899},{"c":0.9112,"h":0.9123,"l":0.9014,"n":181,"o":0.902,"t":"2026-10-16T19:45:00Z","v":36745,"vw":0.906181},{"c":0.9045,"h":0.9113,"l":0.9045,"n":197,"o":0.9113,"t":"2026-10-16T19:50:00Z","v":35190,"vw":0.907934},{"c":0.902,"h":0.9058,"l":0.9014,"n":686,"o":0.9057,"t":"2026-10-16T19:55:00Z","v":98025,"vw":0.903924},{"c":0.9001,"h":0.9001,"l":0.9001,"n":5,"o":0.9001,"t":"2026-10-16T20:00:00Z","v":133477,"vw":0.9001},{"c":0.92,"h":0.92,"l":0.9,"n":6,"o":0.9,"t":"2026-10-16T20:05:00Z","v":845,"vw":0.908161},{"c":0.8801,"h":0.896,"l":0.88,"n":15,"o":0.88,"t":"2026-10-16T20:15:00Z","v":8563,"vw":0.880277},{"c":0.88,"h":0.88,"l":0.8799,"n":8,"o":0.8799,"t":"2026-10-16T20:20:00Z","v":951,"vw":0.879956},{"c":0.9,"h":0.9,"l":0.8999,"n":13,"o":0.9,"t":"2026-10-16T20:25:00Z","v":22422,"vw":0.899999},{"c":0.9199,"h":0.9199,"l":0.9099,"n":9,"o":0.9099,"t":"2026-10-16T20:30:00Z","v":1493,"vw":0.910573},{"c":0.93,"h":0.93,"l":0.93,"n":1,"o":0.93,"t":"2026-10-16T22:15:00Z","v":200,"vw":0.93},{"c":0.91,"h":0.91,"l":0.91,"n":1,"o":0.91,"t":"2026-10-16T22:30:00Z","v":107,"vw":0.91},{"c":0.91,"h":0.91,"l":0.91,"n":1,"o":0.91,"t":"2026-10-19T09:35:00Z","v":300,"vw":0.91},{"c":0.9175,"h":0.9175,"l":0.9175,"n":1,"o":0.9175,"t":"2026-10-19T09:55:00Z","v":108,"vw":0.9175},{"c":0.91,"h":0.91,"l":0.91,"n":1,"o":0.91,"t":"2026-10-19T12:45:00Z","v":500,"vw":0.91},{"c":0.97,"h":0.97,"l":0.93,"n":5,"o":0.93,"t":"2026-10-19T13:25:00Z","v":1426,"vw":0.954712},{"c":0.9114,"h":0.934,"l":0.8975,"n":175,"o":0.93,"t":"2026-10-19T13:30:00Z","v":119657,"vw":0.91748},{"c":0.935,"h":0.94,"l":0.9115,"n":89,"o":0.9115,"t":"2026-10-19T13:35:00Z","v":46576,"vw":0.937306},{"c":0.9518,"h":0.9638,"l":0.935,"n":120,"o":0.935,"t":"2026-10-19T13:40:00Z","v":14968,"vw":0.948504},{"c":0.9304,"h":0.9502,"l":0.9206,"n":305,"o":0.9502,"t":"2026-10-19T13:45:00Z","v":61788,"vw":0.939992},{"c":0.9363,"h":0.94,"l":0.9295,"n":69,"o":0.9295,"t":"2026-10-19T13:50:00Z","v":19236,"vw":0.937731},{"c":0.9373,"h":0.9398,"l":0.9319,"n":107,"o":0.9319,"t":"2026-10-19T13:55:00Z","v":15273,"vw":0.937667},{"c":0.9657,"h":0.9732,"l":0.9373,"n":90,"o":0.9379,"t":"2026-10-19T14:00:00Z","v":62821,"vw":0.943295},{"c":0.9545,"h":0.9657,"l":0.9545,"n":51,"o":0.9657,"t":"2026-10-19T14:05:00Z","v":4544,"vw":0.959764},{"c":0.96,"h":0.96,"l":0.9545,"n":38,"o":0.9545,"t":"2026-10-19T14:10:00Z","v":19301,"vw":0.957671},{"c":0.9766,"h":0.9857,"l":0.9599,"n":124,"o":0.96,"t":"2026-10-19T14:15:00Z","v":32824,"vw":0.972017},{"c":0.9846,"h":0.99,"l":0.9766,"n":61,"o":0.9766,"t":"2026-10-19T14:20:00Z","v":4018,"vw":0.981101},{"c":0.989,"h":0.989,"l":0.9795,"n":49,"o":0.9844,"t":"2026-10-19T14:25:00Z","v":4596,"vw":0.983333},{"c":0.9718,"h":0.989,"l":0.9718,"n":172,"o":0.9843,"t":"2026-10-19T14:30:00Z","v":25224,"vw":0.982554},{"c":0.9839,"h":0.9875,"l":0.9718,"n":71,"o":0.9718,"t":"2026-10-19T14:35:00Z","v":9129,"vw":0.978821},{"c":0.9871,"h":0.9875,"l":0.9797,"n":130,"o":0.9797,"t":"2026-10-19T14:40:00Z","v":14696,"vw":0.982228},{"c":0.9793,"h":0.9872,"l":0.9793,"n":56,"o":0.9872,"t":"2026-10-19T14:45:00Z","v":6223,"vw":0.981531},{"c":0.9778,"h":0.9793,"l":0.9778,"n":57,"o":0.9793,"t":"2026-10-19T14:50:00Z","v":5165,"vw":0.978552},{"c":0.9882,"h":0.9882,"l":0.9767,"n":93,"o":0.9768,"t":"2026-10-19T14:55:00Z","v":9358,"vw":0.978647},{"c":0.9716,"h":0.9819,"l":0.9699,"n":146,"o":0.9819,"t":"2026-10-19T15:00:00Z","v":13220,"vw":0.97388},{"c":0.9737,"h":0.9737,"l":0.9713,"n":31,"o":0.973,"t":"2026-10-19T15:05:00Z","v":3633,"vw":0.972124},{"c":0.982,"h":0.9872,"l":0.972,"n":68,"o":0.972,"t":"2026-10-19T15:10:00Z","v":13658,"vw":0.980439},{"c":0.9821,"h":0.9871,"l":0.982,"n":40,"o":0.982,"t":"2026-10-19T15:15:00Z","v":5343,"vw":0.982665},{"c":0.9821,"h":0.9867,"l":0.9771,"n":89,"o":0.9821,"t":"2026-10-19T15:20:00Z","v":7959,"vw":0.982644},{"c":0.9821,"h":0.9867,"l":0.9821,"n":17,"o":0.9821,"t":"2026-10-19T15:25:00Z","v":1165,"vw":0.982586},{"c":0.9856,"h":0.9868,"l":0.9821,"n":23,"o":0.9821,"t":"2026-10-19T15:30:00Z","v":2690,"vw":0.98495},{"c":0.9959,"h":0.9959,"l":0.9855,"n":104,"o":0.9867,"t":"2026-10-19T15:35:00Z","v":12405,"vw":0.989903},{"c":0.9958,"h":0.9998,"l":0.9921,"n":83,"o":0.9959,"t":"2026-10-19T15:40:00Z","v":10698,"vw":0.996257},{"c":0.9945,"h":0.9958,"l":0.9945,"n":38,"o":0.9958,"t":"2026-10-19T15:45:00Z","v":2370,"vw":0.995563},{"c":0.9942,"h":0.9944,"l":0.9927,"n":46,"o":0.9944,"t":"2026-10-19T15:50:00Z","v":3405,"vw":0.993361},{"c":0.9921,"h":0.9969,"l":0.9921,"n":101,"o":0.9942,"t":"2026-10-19T15:55:00Z","v":9455,"vw":0.994528},{"c":0.989,"h":0.9921,"l":0.9852,"n":109,"o":0.9921,"t":"2026-10-19T16:00:00Z","v":7288,"vw":0.990483},{"c":0.9871,"h":0.9875,"l":0.9851,"n":70,"o":0.9875,"t":"2026-10-19T16:05:00Z","v":16079,"vw":0.98543},{"c":0.9732,"h":0.9868,"l":0.9731,"n":165,"o":0.9868,"t":"2026-10-19T16:10:00Z","v":62972,"vw":0.976206},{"c":0.9769,"h":0.9777,"l":0.9769,"n":59,"o":0.9777,"t":"2026-10-19T16:15:00Z","v":5129,"vw":0.977499},{"c":0.9715,"h":0.9767,"l":0.9702,"n":107,"o":0.9731,"t":"2026-10-19T16:20:00Z","v":6141,"vw":0.973274},{"c":0.9712,"h":0.9715,"l":0.9712,"n":31,"o":0.9715,"t":"2026-10-19T16:25:00Z","v":4298,"vw":0.971395},{"c":0.9775,"h":0.9804,"l":0.9712,"n":152,"o":0.9712,"t":"2026-10-19T16:30:00Z","v":61412,"vw":0.972589},{"c":0.9799,"h":0.9799,"l":0.9775,"n":35,"o":0.9789,"t":"2026-10-19T16:35:00Z","v":2148,"vw":0.97895},{"c":0.9796,"h":0.9796,"l":0.9789,"n":237,"o":0.9794,"t":"2026-10-19T16:40:00Z","v":5082,"vw":0.979308},{"c":0.9797,"h":0.9797,"l":0.9793,"n":270,"o":0.9793,"t":"2026-10-19T16:45:00Z","v":2119,"vw":0.97942},{"c":0.9796,"h":0.9797,"l":0.9791,"n":270,"o":0.9797,"t":"2026-10-19T16:50:00Z","v":4663,"vw":0.979324},{"c":0.9794,"h":0.9797,"l":0.9794,"n":94,"o":0.9796,"t":"2026-10-19T16:55:00Z","v":8879,"vw":0.979477},{"c":0.9818,"h":0.984,"l":0.9797,"n":82,"o":0.9797,"t":"2026-10-19T17:00:00Z","v":9298,"vw":0.981631},{"c":0.9774,"h":0.984,"l":0.9774,"n":102,"o":0.9818,"t":"2026-10-19T17:05:00Z","v":17311,"vw":0.981104},{"c":0.9734,"h":0.9772,"l":0.9734,"n":27,"o":0.9772,"t":"2026-10-19T17:10:00Z","v":1258,"vw":0.976685},{"c":0.9742,"h":0.9771,"l":0.9742,"n":21,"o":0.9771,"t":"2026-10-19T17:15:00Z","v":2942,"vw":0.976979},{"c":0.975,"h":0.9778,"l":0.975,"n":20,"o":0.9775,"t":"2026-10-19T17:20:00Z","v":1008,"vw":0.976625},{"c":0.9773,"h":0.9799,"l":0.9753,"n":58,"o":0.9778,"t":"2026-10-19T17:25:00Z","v":4226,"vw":0.977676},{"c":0.9786,"h":0.9793,"l":0.977,"n":42,"o":0.9773,"t":"2026-10-19T17:30:00Z","v":4001,"vw":0.977781},{"c":0.98,"h":0.98,"l":0.9788,"n":34,"o":0.9788,"t":"2026-10-19T17:35:00Z","v":4432,"vw":0.979239},{"c":0.9813,"h":0.9837,"l":0.9793,"n":138,"o":0.98,"t":"2026-10-19T17:40:00Z","v":6154,"vw":0.980907},{"c":0.9784,"h":0.9813,"l":0.9784,"n":85,"o":0.9813,"t":"2026-10-19T17:45:00Z","v":7449,"vw":0.979147},{"c":0.9754,"h":0.9784,"l":0.9754,"n":42,"o":0.9784,"t":"2026-10-19T17:50:00Z","v":6009,"vw":0.976206},{"c":0.9763,"h":0.9764,"l":0.9756,"n":19,"o":0.9758,"t":"2026-10-19T17:55:00Z","v":2319,"vw":0.975865},{"c":0.9792,"h":0.9824,"l":0.9763,"n":51,"o":0.9763,"t":"2026-10-19T18:00:00Z","v":4969,"vw":0.978756},{"c":0.979,"h":0.9793,"l":0.979,"n":25,"o":0.9792,"t":"2026-10-19T18:05:00Z","v":4001,"vw":0.979191},{"c":0.9789,"h":0.9815,"l":0.9789,"n":23,"o":0.9789,"t":"2026-10-19T18:10:00Z","v":1537,"vw":0.979117},{"c":0.9812,"h":0.9814,"l":0.9788,"n":17,"o":0.9789,"t":"2026-10-19T18:15:00Z","v":2014,"vw":0.979214},{"c":0.966,"h":0.9812,"l":0.966,"n":120,"o":0.9807,"t":"2026-10-19T18:20:00Z","v":63049,"vw":0.972896},{"c":0.9654,"h":0.9685,"l":0.9654,"n":10,"o":0.9685,"t":"2026-10-19T18:25:00Z","v":966,"vw":0.966567},{"c":0.9651,"h":0.9654,"l":0.9633,"n":41,"o":0.9654,"t":"2026-10-19T18:30:00Z","v":4471,"vw":0.964382},{"c":0.9655,"h":0.9657,"l":0.9646,"n":27,"o":0.9649,"t":"2026-10-19T18:35:00Z","v":2650,"vw":0.965112},{"c":0.9655,"h":0.9658,"l":0.9655,"n":33,"o":0.9656,"t":"2026-10-19T18:40:00Z","v":3916,"vw":0.965587},{"c":0.9843,"h":0.9844,"l":0.9655,"n":301,"o":0.9657,"t":"2026-10-19T18:45:00Z","v":212072,"vw":0.973777},{"c":0.9788,"h":0.9842,"l":0.9788,"n":49,"o":0.9842,"t":"2026-10-19T18:50:00Z","v":4299,"vw":0.980033},{"c":0.9794,"h":0.9825,"l":0.9788,"n":110,"o":0.9825,"t":"2026-10-19T18:55:00Z","v":63930,"vw":0.979242},{"c":0.9897,"h":0.9897,"l":0.9788,"n":338,"o":0.9795,"t":"2026-10-19T19:00:00Z","v":209419,"vw":0.980995},{"c":0.9863,"h":0.9895,"l":0.9842,"n":175,"o":0.9869,"t":"2026-10-19T19:05:00Z","v":52447,"vw":0.986893},{"c":0.9856,"h":0.9864,"l":0.9843,"n":75,"o":0.9861,"t":"2026-10-19T19:10:00Z","v":15642,"vw":0.985664},{"c":0.989,"h":0.99,"l":0.9859,"n":330,"o":0.9864,"t":"2026-10-19T19:15:00Z","v":72294,"vw":0.988433},{"c":0.989,"h":0.9896,"l":0.9885,"n":36,"o":0.989,"t":"2026-10-19T19:20:00Z","v":5649,"vw":0.988955},{"c":0.9896,"h":0.9897,"l":0.9892,"n":37,"o":0.9896,"t":"2026-10-19T19:25:00Z","v":33846,"vw":0.989623},{"c":0.9897,"h":0.9898,"l":0.9896,"n":28,"o":0.9896,"t":"2026-10-19T19:30:00Z","v":3553,"vw":0.989646},{"c":0.99,"h":0.99,"l":0.9897,"n":74,"o":0.9898,"t":"2026-10-19T19:35:00Z","v":17032,"vw":0.989896},{"c":0.9884,"h":0.99,"l":0.9832,"n":376,"o":0.99,"t":"2026-10-19T19:40:00Z","v":198174,"vw":0.988352},{"c":0.9994,"h":0.9999,"l":0.9899,"n":138,"o":0.9899,"t":"2026-10-19T19:45:00Z","v":37494,"vw":0.991214},{"c":0.9906,"h":0.9994,"l":0.9905,"n":240,"o":0.9994,"t":"2026-10-19T19:50:00Z","v":43731,"vw":0.991154},{"c":0.9947,"h":0.9982,"l":0.9821,"n":541,"o":0.9906,"t":"2026-10-19T19:55:00Z","v":77902,"vw":0.989378},{"c":0.9868,"h":0.9868,"l":0.9868,"n":12,"o":0.9868,"t":"2026-10-19T20:00:00Z","v":113234,"vw":0.9868},{"c":0.9899,"h":0.9899,"l":0.9899,"n":1,"o":0.9899,"t":"2026-10-19T20:45:00Z","v":2000,"vw":0.9899},{"c":0.97,"h":0.97,"l":0.97,"n":1,"o":0.97,"t":"2026-10-19T21:00:00Z","v":799,"vw":0.97},{"c":0.9848,"h":0.9848,"l":0.9601,"n":46,"o":0.9827,"t":"2026-10-20T13:30:00Z","v":2573,"vw":0.979959},{"c":0.9894,"h":0.9903,"l":0.984,"n":81,"o":0.9869,"t":"2026-10-20T13:35:00Z","v":8016,"vw":0.988516},{"c":0.9857,"h":0.9947,"l":0.9839,"n":84,"o":0.9924,"t":"2026-10-20T13:40:00Z","v":14555,"vw":0.987578},{"c":0.997,"h":1,"l":0.9816,"n":95,"o":0.9858,"t":"2026-10-20T13:45:00Z","v":22651,"vw":0.993552},{"c":1.005,"h":1.01,"l":0.9946,"n":240,"o":0.9995,"t":"2026-10-20T13:50:00Z","v":87536,"vw":1.000611},{"c":1.005,"h":1.01,"l":1,"n":30,"o":1.01,"t":"2026-10-20T13:55:00Z","v":13307,"vw":1.001762},{"c":1.005,"h":1.005,"l":1,"n":27,"o":1.005,"t":"2026-10-20T14:00:00Z","v":2649,"vw":1.00405},{"c":1.005,"h":1.005,"l":1,"n":19,"o":1.005,"t":"2026-10-20T14:05:00Z","v":5768,"vw":1.000435},{"c":1.0012,"h":1.01,"l":1,"n":31,"o":1.005,"t":"2026-10-20T14:10:00Z","v":3469,"vw":1.006735},{"c":1.015,"h":1.02,"l":1,"n":153,"o":1.005,"t":"2026-10-20T14:15:00Z","v":54371,"vw":1.009831},{"c":1.015,"h":1.02,"l":1.015,"n":58,"o":1.015,"t":"2026-10-20T14:20:00Z","v":6930,"vw":1.015577},{"c":1.015,"h":1.015,"l":1.01,"n":67,"o":1.015,"t":"2026-10-20T14:25:00Z","v":16190,"vw":1.014417},{"c":1.015,"h":1.02,"l":1.01,"n":68,"o":1.015,"t":"2026-10-20T14:30:00Z","v":9879,"vw":1.018892},{"c":1.015,"h":1.02,"l":1.015,"n":66,"o":1.015,"t":"2026-10-20T14:35:00Z","v":18838,"vw":1.015671},{"c":1.0199,"h":1.03,"l":1.01,"n":309,"o":1.015,"t":"2026-10-20T14:40:00Z","v":56500,"vw":1.018217},{"c":1.01,"h":1.015,"l":1.01,"n":15,"o":1.015,"t":"2026-10-20T14:45:00Z","v":654,"vw":1.012707},{"c":1.01,"h":1.02,"l":1.01,"n":58,"o":1.01,"t":"2026-10-20T14:50:00Z","v":6096,"vw":1.012772},{"c":1.01,"h":1.02,"l":1.01,"n":38,"o":1.015,"t":"2026-10-20T14:55:00Z","v":3812,"vw":1.015147},{"c":1.015,"h":1.02,"l":1.01,"n":44,"o":1.01,"t":"2026-10-20T15:00:00Z","v":5516,"vw":1.013329},{"c":1.015,"h":1.015,"l":1.01,"n":34,"o":1.01,"t":"2026-10-20T15:05:00Z","v":3630,"vw":1.014566},{"c":1.0103,"h":1.015,"l":1.01,"n":19,"o":1.01,"t":"2026-10-20T15:10:00Z","v":4506,"vw":1.011433},{"c":1.015,"h":1.02,"l":1.01,"n":65,"o":1.015,"t":"2026-10-20T15:15:00Z","v":7138,"vw":1.013576},{"c":1.015,"h":1.015,"l":1.01,"n":14,"o":1.01,"t":"2026-10-20T15:20:00Z","v":1432,"vw":1.012173},{"c":1.01,"h":1.015,"l":1.01,"n":29,"o":1.015,"t":"2026-10-20T15:25:00Z","v":2932,"vw":1.014762},{"c":1.015,"h":1.015,"l":1.01,"n":15,"o":1.01,"t":"2026-10-20T15:30:00Z","v":1481,"vw":1.014493},{"c":1.015,"h":1.02,"l":1.01,"n":139,"o":1.015,"t":"2026-10-20T15:35:00Z","v":36374,"vw":1.016928},{"c":1.015,"h":1.015,"l":1.01,"n":21,"o":1.015,"t":"2026-10-20T15:40:00Z","v":2861,"vw":1.014386},{"c":1.015,"h":1.015,"l":1.01,"n":44,"o":1.015,"t":"2026-10-20T15:45:00Z","v":3899,"vw":1.014677},{"c":1.02,"h":1.02,"l":1.015,"n":68,"o":1.015,"t":"2026-10-20T15:50:00Z","v":16052,"vw":1.019481},{"c":1.02,"h":1.02,"l":1.015,"n":20,"o":1.02,"t":"2026-10-20T15:55:00Z","v":1873,"vw":1.016773},{"c":1.015,"h":1.02,"l":1.015,"n":77,"o":1.018,"t":"2026-10-20T16:00:00Z","v":43411,"vw":1.015107},{"c":1.015,"h":1.02,"l":1.015,"n":24,"o":1.015,"t":"2026-10-20T16:05:00Z","v":3351,"vw":1.018211},{"c":1.015,"h":1.03,"l":1.012,"n":227,"o":1.015,"t":"2026-10-20T16:10:00Z","v":39988,"vw":1.020291},{"c":1.015,"h":1.015,"l":1.01,"n":18,"o":1.015,"t":"2026-10-20T16:15:00Z","v":2060,"vw":1.012647},{"c":1.015,"h":1.02,"l":1.01,"n":27,"o":1.015,"t":"2026-10-20T16:20:00Z","v":2687,"vw":1.014879},{"c":1.025,"h":1.025,"l":1.015,"n":68,"o":1.015,"t":"2026-10-20T16:25:00Z","v":13000,"vw":1.019953},{"c":1.025,"h":1.025,"l":1.02,"n":45,"o":1.02,"t":"2026-10-20T16:30:00Z","v":5995,"vw":1.024713},{"c":1.03,"h":1.03,"l":1.02,"n":34,"o":1.025,"t":"2026-10-20T16:35:00Z","v":6189,"vw":1.028543},{"c":1.025,"h":1.03,"l":1.025,"n":48,"o":1.025,"t":"2026-10-20T16:40:00Z","v":2465,"vw":1.026663},{"c":1.02,"h":1.0288,"l":1.02,"n":46,"o":1.025,"t":"2026-10-20T16:45:00Z","v":5631,"vw":1.022926},{"c":1.0202,"h":1.025,"l":1.02,"n":72,"o":1.02,"t":"2026-10-20T16:50:00Z","v":7907,"vw":1.021948},{"c":1.0202,"h":1.025,"l":1.02,"n":34,"o":1.025,"t":"2026-10-20T16:55:00Z","v":3059,"vw":1.020757},{"c":1.02,"h":1.025,"l":1.02,"n":20,"o":1.02,"t":"2026-10-20T17:00:00Z","v":1785,"vw":1.023625},{"c":1.025,"h":1.025,"l":1.02,"n":39,"o":1.025,"t":"2026-10-20T17:05:00Z","v":4011,"vw":1.023166},{"c":1.02,"h":1.03,"l":1.02,"n":34,"o":1.025,"t":"2026-10-20T17:10:00Z","v":4098,"vw":1.024219},{"c":1.03,"h":1.03,"l":1.025,"n":19,"o":1.03,"t":"2026-10-20T17:15:00Z","v":1488,"vw":1.02592},{"c":1.025,"h":1.03,"l":1.02,"n":38,"o":1.025,"t":"2026-10-20T17:20:00Z","v":4418,"vw":1.024747},{"c":1.025,"h":1.03,"l":1.025,"n":27,"o":1.025,"t":"2026-10-20T17:25:00Z","v":2244,"vw":1.025313},{"c":1.025,"h":1.03,"l":1.025,"n":28,"o":1.03,"t":"2026-10-20T17:30:00Z","v":2387,"vw":1.025502},{"c":1.025,"h":1.03,"l":1.02,"n":46,"o":1.025,"t":"2026-10-20T17:35:00Z","v":7857,"vw":1.021139},{"c":1.025,"h":1.025,"l":1.02,"n":8,"o":1.02,"t":"2026-10-20T17:40:00Z","v":888,"vw":1.021},{"c":1.02,"h":1.025,"l":1.02,"n":18,"o":1.025,"t":"2026-10-20T17:45:00Z","v":1270,"vw":1.023235},{"c":1.045,"h":1.07,"l":1.02,"n":1177,"o":1.025,"t":"2026-10-20T17:50:00Z","v":448336,"vw":1.047798},{"c":1.035,"h":1.045,"l":1.03,"n":97,"o":1.045,"t":"2026-10-20T17:55:00Z","v":19251,"vw":1.034448},{"c":1.045,"h":1.05,"l":1.035,"n":135,"o":1.035,"t":"2026-10-20T18:00:00Z","v":22948,"vw":1.044995},{"c":1.04,"h":1.045,"l":1.04,"n":112,"o":1.045,"t":"2026-10-20T18:05:00Z","v":13605,"vw":1.042342},{"c":1.045,"h":1.045,"l":1.04,"n":13,"o":1.04,"t":"2026-10-20T18:10:00Z","v":1044,"vw":1.043503},{"c":1.04,"h":1.045,"l":1.04,"n":41,"o":1.04,"t":"2026-10-20T18:15:00Z","v":3652,"vw":1.040817},{"c":1.04,"h":1.04,"l":1.03,"n":143,"o":1.04,"t":"2026-10-20T18:20:00Z","v":19888,"vw":1.036416},{"c":1.03,"h":1.035,"l":1.03,"n":14,"o":1.03,"t":"2026-10-20T18:25:00Z","v":1674,"vw":1.033333},{"c":1.03,"h":1.035,"l":1.03,"n":19,"o":1.035,"t":"2026-10-20T18:30:00Z","v":1716,"vw":1.034355},{"c":1.035,"h":1.035,"l":1.03,"n":36,"o":1.03,"t":"2026-10-20T18:35:00Z","v":3897,"vw":1.031052},{"c":1.035,"h":1.04,"l":1.02,"n":217,"o":1.035,"t":"2026-10-20T18:40:00Z","v":48950,"vw":1.031275},{"c":1.035,"h":1.04,"l":1.035,"n":21,"o":1.035,"t":"2026-10-20T18:45:00Z","v":2767,"vw":1.038124},{"c":1.04,"h":1.04,"l":1.035,"n":13,"o":1.035,"t":"2026-10-20T18:50:00Z","v":1673,"vw":1.037324},{"c":1.045,"h":1.045,"l":1.03,"n":222,"o":1.03,"t":"2026-10-20T18:55:00Z","v":60272,"vw":1.038446},{"c":1.04,"h":1.045,"l":1.04,"n":51,"o":1.0411,"t":"2026-10-20T19:00:00Z","v":12059,"vw":1.040175},{"c":1.045,"h":1.05,"l":1.04,"n":36,"o":1.04,"t":"2026-10-20T19:05:00Z","v":3796,"vw":1.044355},{"c":1.0301,"h":1.045,"l":1.0301,"n":58,"o":1.04,"t":"2026-10-20T19:10:00Z","v":11303,"vw":1.038045},{"c":1.035,"h":1.035,"l":1.03,"n":57,"o":1.035,"t":"2026-10-20T19:15:00Z","v":2125,"vw":1.034231},{"c":1.035,"h":1.04,"l":1.03,"n":18,"o":1.035,"t":"2026-10-20T19:20:00Z","v":5266,"vw":1.032812},{"c":1.04,"h":1.04,"l":1.03,"n":88,"o":1.035,"t":"2026-10-20T19:25:00Z","v":15168,"vw":1.030994},{"c":1.035,"h":1.04,"l":1.035,"n":64,"o":1.04,"t":"2026-10-20T19:30:00Z","v":7171,"vw":1.036732},{"c":1.04,"h":1.04,"l":1.035,"n":77,"o":1.035,"t":"2026-10-20T19:35:00Z","v":7304,"vw":1.036327},{"c":1.04,"h":1.04,"l":1.035,"n":163,"o":1.04,"t":"2026-10-20T19:40:00Z","v":24990,"vw":1.039082},{"c":1.035,"h":1.04,"l":1.035,"n":97,"o":1.04,"t":"2026-10-20T19:45:00Z","v":15113,"vw":1.036144},{"c":1.04,"h":1.04,"l":1.035,"n":157,"o":1.0388,"t":"2026-10-20T19:50:00Z","v":14115,"vw":1.03734},{"c":1.04,"h":1.045,"l":1.03,"n":792,"o":1.035,"t":"2026-10-20T19:55:00Z","v":88813,"vw":1.038503},{"c":1.03,"h":1.03,"l":1.03,"n":10,"o":1.03,"t":"2026-10-20T20:00:00Z","v":179608,"vw":1.03},{"c":1.0475,"h":1.0475,"l":1.0475,"n":1,"o":1.0475,"t":"2026-10-20T22:40:00Z","v":100,"vw":1.0475},{"c":1.0699,"h":1.0699,"l":1.0699,"n":2,"o":1.0699,"t":"2026-10-21T08:00:00Z","v":1001,"vw":1.0699},{"c":1.03,"h":1.03,"l":1.03,"n":1,"o":1.03,"t":"2026-10-21T11:05:00Z","v":100,"vw":1.03},{"c":1.07,"h":1.07,"l":1.07,"n":1,"o":1.07,"t":"2026-10-21T13:20:00Z","v":600,"vw":1.07},{"c":1.045,"h":1.05,"l":1.015,"n":513,"o":1.05,"t":"2026-10-21T13:30:00Z","v":108759,"vw":1.033576},{"c":1.04,"h":1.05,"l":1.03,"n":603,"o":1.045,"t":"2026-10-21T13:35:00Z","v":75011,"vw":1.039212},{"c":1.035,"h":1.045,"l":1.035,"n":128,"o":1.045,"t":"2026-10-21T13:40:00Z","v":12740,"vw":1.040616},{"c":1.025,"h":1.04,"l":1.02,"n":142,"o":1.035,"t":"2026-10-21T13:45:00Z","v":23357,"vw":1.032168},{"c":1.035,"h":1.035,"l":1.02,"n":156,"o":1.02,"t":"2026-10-21T13:50:00Z","v":29345,"vw":1.029882},{"c":1.04,"h":1.04,"l":1.03,"n":233,"o":1.035,"t":"2026-10-21T13:55:00Z","v":67001,"vw":1.033806},{"c":1.035,"h":1.035,"l":1.03,"n":100,"o":1.035,"t":"2026-10-21T14:00:00Z","v":4001,"vw":1.034508},{"c":1.025,"h":1.035,"l":1.02,"n":149,"o":1.035,"t":"2026-10-21T14:05:00Z","v":19556,"vw":1.02389},{"c":1.035,"h":1.04,"l":1.025,"n":156,"o":1.03,"t":"2026-10-21T14:10:00Z","v":25782,"vw":1.028279},{"c":1.035,"h":1.04,"l":1.035,"n":113,"o":1.04,"t":"2026-10-21T14:15:00Z","v":4350,"vw":1.035636},{"c":1.045,"h":1.05,"l":1.035,"n":247,"o":1.035,"t":"2026-10-21T14:20:00Z","v":24744,"vw":1.041405},{"c":1.035,"h":1.05,"l":1.035,"n":205,"o":1.05,"t":"2026-10-21T14:25:00Z","v":33560,"vw":1.041839},{"c":1.035,"h":1.04,"l":1.035,"n":77,"o":1.038,"t":"2026-10-21T14:35:00Z","v":6111,"vw":1.038898},{"c":1.06,"h":1.06,"l":1.04,"n":293,"o":1.04,"t":"2026-10-21T14:40:00Z","v":32825,"vw":1.046048},{"c":1.06,"h":1.06,"l":1.055,"n":89,"o":1.06,"t":"2026-10-21T14:45:00Z","v":2238,"vw":1.058196},{"c":1.055,"h":1.06,"l":1.05,"n":125,"o":1.055,"t":"2026-10-21T14:50:00Z","v":4854,"vw":1.053939},{"c":1.05,"h":1.06,"l":1.05,"n":182,"o":1.06,"t":"2026-10-21T14:55:00Z","v":12258,"vw":1.051761},{"c":1.05,"h":1.06,"l":1.05,"n":160,"o":1.055,"t":"2026-10-21T15:00:00Z","v":11800,"vw":1.051521},{"c":1.06,"h":1.06,"l":1.05,"n":65,"o":1.05,"t":"2026-10-21T15:05:00Z","v":2345,"vw":1.053313},{"c":1.055,"h":1.06,"l":1.05,"n":81,"o":1.05,"t":"2026-10-21T15:10:00Z","v":2186,"vw":1.051818},{"c":1.055,"h":1.06,"l":1.05,"n":121,"o":1.055,"t":"2026-10-21T15:15:00Z","v":7425,"vw":1.058521},{"c":1.055,"h":1.055,"l":1.05,"n":41,"o":1.05,"t":"2026-10-21T15:20:00Z","v":1150,"vw":1.051258},{"c":1.055,"h":1.055,"l":1.05,"n":76,"o":1.05,"t":"2026-10-21T15:25:00Z","v":2381,"vw":1.052649},{"c":1.05,"h":1.06,"l":1.05,"n":47,"o":1.055,"t":"2026-10-21T15:30:00Z","v":2753,"vw":1.056667},{"c":1.055,"h":1.055,"l":1.05,"n":79,"o":1.05,"t":"2026-10-21T15:35:00Z","v":2668,"vw":1.054009},{"c":1.055,"h":1.055,"l":1.05,"n":49,"o":1.05,"t":"2026-10-21T15:40:00Z","v":1549,"vw":1.053354},{"c":1.055,"h":1.055,"l":1.05,"n":57,"o":1.05,"t":"2026-10-21T15:45:00Z","v":1152,"vw":1.053333},{"c":1.06,"h":1.06,"l":1.05,"n":50,"o":1.05,"t":"2026-10-21T15:50:00Z","v":2516,"vw":1.050595},{"c":1.0512,"h":1.06,"l":1.05,"n":62,"o":1.055,"t":"2026-10-21T15:55:00Z","v":2567,"vw":1.054642},{"c":1.0561,"h":1.0561,"l":1.05,"n":86,"o":1.05,"t":"2026-10-21T16:00:00Z","v":40385,"vw":1.050506},{"c":1.055,"h":1.06,"l":1.055,"n":26,"o":1.055,"t":"2026-10-21T16:05:00Z","v":2871,"vw":1.058633},{"c":1.055,"h":1.06,"l":1.05,"n":43,"o":1.055,"t":"2026-10-21T16:10:00Z","v":3668,"vw":1.054537},{"c":1.06,"h":1.06,"l":1.05,"n":48,"o":1.06,"t":"2026-10-21T16:15:00Z","v":15774,"vw":1.051996},{"c":1.07,"h":1.07,"l":1.06,"n":138,"o":1.06,"t":"2026-10-21T16:20:00Z","v":13674,"vw":1.061836},{"c":1.07,"h":1.07,"l":1.064,"n":38,"o":1.0697,"t":"2026-10-21T16:25:00Z","v":4736,"vw":1.068081},{"c":1.07,"h":1.075,"l":1.065,"n":211,"o":1.065,"t":"2026-10-21T16:30:00Z","v":33583,"vw":1.070184},{"c":1.085,"h":1.085,"l":1.0699,"n":269,"o":1.07,"t":"2026-10-21T16:35:00Z","v":40472,"vw":1.075484},{"c":1.095,"h":1.095,"l":1.085,"n":124,"o":1.085,"t":"2026-10-21T16:40:00Z","v":16114,"vw":1.090438},{"c":1.095,"h":1.095,"l":1.095,"n":25,"o":1.095,"t":"2026-10-21T16:45:00Z","v":990,"vw":1.095},{"c":1.095,"h":1.1,"l":1.095,"n":53,"o":1.095,"t":"2026-10-21T16:50:00Z","v":12676,"vw":1.099559},{"c":1.095,"h":1.095,"l":1.095,"n":80,"o":1.095,"t":"2026-10-21T16:55:00Z","v":10183,"vw":1.095},{"c":1.095,"h":1.0999,"l":1.09,"n":13,"o":1.0999,"t":"2026-10-21T17:00:00Z","v":666,"vw":1.096765},{"c":1.0985,"h":1.1,"l":1.09,"n":92,"o":1.095,"t":"2026-10-21T17:05:00Z","v":32571,"vw":1.098987},{"c":1.0998,"h":1.1,"l":1.0901,"n":35,"o":1.099,"t":"2026-10-21T17:10:00Z","v":5275,"vw":1.096217},{"c":1.1,"h":1.1,"l":1.095,"n":51,"o":1.095,"t":"2026-10-21T17:15:00Z","v":6958,"vw":1.095328},{"c":1.1,"h":1.1,"l":1.09,"n":49,"o":1.09,"t":"2026-10-21T17:20:00Z","v":2384,"vw":1.095625},{"c":1.095,"h":1.1,"l":1.09,"n":103,"o":1.0998,"t":"2026-10-21T17:25:00Z","v":8815,"vw":1.096776},{"c":1.095,"h":1.1,"l":1.09,"n":32,"o":1.09,"t":"2026-10-21T17:30:00Z","v":1537,"vw":1.095},{"c":1.1,"h":1.1,"l":1.095,"n":57,"o":1.1,"t":"2026-10-21T17:35:00Z","v":6705,"vw":1.099623},{"c":1.1,"h":1.1,"l":1.095,"n":79,"o":1.095,"t":"2026-10-21T17:40:00Z","v":7602,"vw":1.099359},{"c":1.1,"h":1.1,"l":1.0993,"n":22,"o":1.1,"t":"2026-10-21T17:45:00Z","v":3955,"vw":1.099689},{"c":1.095,"h":1.105,"l":1.09,"n":314,"o":1.1,"t":"2026-10-21T17:50:00Z","v":60608,"vw":1.098099},{"c":1.1,"h":1.1,"l":1.095,"n":19,"o":1.095,"t":"2026-10-21T17:55:00Z","v":2933,"vw":1.095955},{"c":1.095,"h":1.1,"l":1.095,"n":47,"o":1.1,"t":"2026-10-21T18:00:00Z","v":7553,"vw":1.099919},{"c":1.1,"h":1.1,"l":1.095,"n":29,"o":1.095,"t":"2026-10-21T18:05:00Z","v":3816,"vw":1.097392},{"c":1.1,"h":1.1,"l":1.1,"n":29,"o":1.1,"t":"2026-10-21T18:10:00Z","v":736,"vw":1.1},{"c":1.1,"h":1.1,"l":1.1,"n":10,"o":1.1,"t":"2026-10-21T18:15:00Z","v":174,"vw":1.1},{"c":1.1,"h":1.1,"l":1.1,"n":15,"o":1.1,"t":"2026-10-21T18:20:00Z","v":655,"vw":1.1},{"c":1.1,"h":1.1,"l":1.0909,"n":172,"o":1.1,"t":"2026-10-21T18:25:00Z","v":27745,"vw":1.098838},{"c":1.105,"h":1.105,"l":1.095,"n":64,"o":1.095,"t":"2026-10-21T18:30:00Z","v":10884,"vw":1.097556},{"c":1.1112,"h":1.115,"l":1.105,"n":62,"o":1.105,"t":"2026-10-21T18:35:00Z","v":16091,"vw":1.109741},{"c":1.12,"h":1.12,"l":1.1189,"n":30,"o":1.12,"t":"2026-10-21T18:40:00Z","v":2889,"vw":1.11952},{"c":1.115,"h":1.12,"l":1.111,"n":27,"o":1.12,"t":"2026-10-21T18:45:00Z","v":4183,"vw":1.114922},{"c":1.125,"h":1.13,"l":1.11,"n":464,"o":1.115,"t":"2026-10-21T18:50:00Z","v":79432,"vw":1.122442},{"c":1.125,"h":1.13,"l":1.12,"n":206,"o":1.125,"t":"2026-10-21T18:55:00Z","v":44117,"vw":1.123782},{"c":1.115,"h":1.125,"l":1.11,"n":179,"o":1.125,"t":"2026-10-21T19:00:00Z","v":36541,"vw":1.116719},{"c":1.12,"h":1.13,"l":1.11,"n":470,"o":1.115,"t":"2026-10-21T19:05:00Z","v":65187,"vw":1.119513},{"c":1.105,"h":1.125,"l":1.105,"n":204,"o":1.12,"t":"2026-10-21T19:10:00Z","v":31588,"vw":1.114451},{"c":1.105,"h":1.105,"l":1.1,"n":36,"o":1.105,"t":"2026-10-21T19:15:00Z","v":3222,"vw":1.103867},{"c":1.105,"h":1.11,"l":1.1,"n":104,"o":1.105,"t":"2026-10-21T19:20:00Z","v":17003,"vw":1.103872},{"c":1.11,"h":1.11,"l":1.105,"n":53,"o":1.105,"t":"2026-10-21T19:25:00Z","v":5800,"vw":1.106891},{"c":1.105,"h":1.11,"l":1.105,"n":35,"o":1.105,"t":"2026-10-21T19:30:00Z","v":2427,"vw":1.105896},{"c":1.105,"h":1.12,"l":1.1,"n":338,"o":1.105,"t":"2026-10-21T19:35:00Z","v":54484,"vw":1.110848},{"c":1.105,"h":1.11,"l":1.1,"n":194,"o":1.105,"t":"2026-10-21T19:40:00Z","v":27514,"vw":1.103413},{"c":1.11,"h":1.11,"l":1.1,"n":88,"o":1.105,"t":"2026-10-21T19:45:00Z","v":6339,"vw":1.105},{"c":1.11,"h":1.11,"l":1.105,"n":97,"o":1.105,"t":"2026-10-21T19:50:00Z","v":10782,"vw":1.108292},{"c":1.105,"h":1.11,"l":1.09,"n":578,"o":1.105,"t":"2026-10-21T19:55:00Z","v":101626,"vw":1.100678},{"c":1.1,"h":1.1,"l":1.1,"n":4,"o":1.1,"t":"2026-10-21T20:00:00Z","v":174969,"vw":1.1},{"c":1.09,"h":1.09,"l":1.09,"n":2,"o":1.09,"t":"2026-10-21T23:05:00Z","v":800,"vw":1.09},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-21T23:45:00Z","v":966,"vw":1.08},{"c":1.08,"h":1.08,"l":1.08,"n":4,"o":1.08,"t":"2026-10-22T10:55:00Z","v":124,"vw":1.08},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-22T12:25:00Z","v":1500,"vw":1.1},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-22T13:10:00Z","v":10000,"vw":1.1},{"c":1.105,"h":1.105,"l":1.09,"n":47,"o":1.1,"t":"2026-10-22T13:30:00Z","v":25414,"vw":1.093779},{"c":1.085,"h":1.11,"l":1.08,"n":221,"o":1.105,"t":"2026-10-22T13:35:00Z","v":35519,"vw":1.097527},{"c":1.07,"h":1.09,"l":1.07,"n":140,"o":1.085,"t":"2026-10-22T13:40:00Z","v":33264,"vw":1.084281},{"c":1.085,"h":1.09,"l":1.065,"n":153,"o":1.075,"t":"2026-10-22T13:45:00Z","v":32558,"vw":1.073602},{"c":1.075,"h":1.085,"l":1.07,"n":66,"o":1.085,"t":"2026-10-22T13:50:00Z","v":17946,"vw":1.077497},{"c":1.085,"h":1.09,"l":1.075,"n":87,"o":1.075,"t":"2026-10-22T13:55:00Z","v":22934,"vw":1.079731},{"c":1.09,"h":1.09,"l":1.08,"n":54,"o":1.085,"t":"2026-10-22T14:00:00Z","v":2922,"vw":1.086871},{"c":1.09,"h":1.09,"l":1.085,"n":29,"o":1.085,"t":"2026-10-22T14:05:00Z","v":615,"vw":1.0875},{"c":1.085,"h":1.1,"l":1.08,"n":206,"o":1.085,"t":"2026-10-22T14:10:00Z","v":41925,"vw":1.090518},{"c":1.09,"h":1.09,"l":1.085,"n":35,"o":1.085,"t":"2026-10-22T14:15:00Z","v":2803,"vw":1.085454},{"c":1.07,"h":1.085,"l":1.07,"n":106,"o":1.08,"t":"2026-10-22T14:20:00Z","v":18761,"vw":1.07775},{"c":1.075,"h":1.08,"l":1.07,"n":52,"o":1.07,"t":"2026-10-22T14:25:00Z","v":5311,"vw":1.073745},{"c":1.075,"h":1.08,"l":1.07,"n":63,"o":1.075,"t":"2026-10-22T14:30:00Z","v":42744,"vw":1.070799},{"c":1.07,"h":1.075,"l":1.07,"n":44,"o":1.07,"t":"2026-10-22T14:35:00Z","v":4012,"vw":1.072082},{"c":1.075,"h":1.0796,"l":1.07,"n":66,"o":1.075,"t":"2026-10-22T14:40:00Z","v":8787,"vw":1.073787},{"c":1.09,"h":1.09,"l":1.07,"n":164,"o":1.075,"t":"2026-10-22T14:45:00Z","v":33641,"vw":1.081563},{"c":1.09,"h":1.09,"l":1.085,"n":61,"o":1.09,"t":"2026-10-22T14:50:00Z","v":9563,"vw":1.089215},{"c":1.085,"h":1.09,"l":1.085,"n":36,"o":1.09,"t":"2026-10-22T14:55:00Z","v":3480,"vw":1.087669},{"c":1.08,"h":1.09,"l":1.08,"n":78,"o":1.085,"t":"2026-10-22T15:00:00Z","v":24073,"vw":1.088556},{"c":1.085,"h":1.09,"l":1.08,"n":67,"o":1.08,"t":"2026-10-22T15:05:00Z","v":5706,"vw":1.082333},{"c":1.1,"h":1.1,"l":1.085,"n":346,"o":1.085,"t":"2026-10-22T15:10:00Z","v":65681,"vw":1.095015},{"c":1.105,"h":1.11,"l":1.099,"n":163,"o":1.1,"t":"2026-10-22T15:15:00Z","v":42616,"vw":1.100863},{"c":1.119,"h":1.12,"l":1.1,"n":214,"o":1.1,"t":"2026-10-22T15:20:00Z","v":31428,"vw":1.110737},{"c":1.115,"h":1.12,"l":1.115,"n":65,"o":1.115,"t":"2026-10-22T15:25:00Z","v":5309,"vw":1.117168},{"c":1.12,"h":1.12,"l":1.115,"n":68,"o":1.12,"t":"2026-10-22T15:30:00Z","v":9510,"vw":1.118924},{"c":1.115,"h":1.12,"l":1.11,"n":45,"o":1.12,"t":"2026-10-22T15:35:00Z","v":2921,"vw":1.116743},{"c":1.115,"h":1.12,"l":1.11,"n":76,"o":1.11,"t":"2026-10-22T15:40:00Z","v":6265,"vw":1.1175},{"c":1.115,"h":1.12,"l":1.11,"n":68,"o":1.115,"t":"2026-10-22T15:45:00Z","v":5905,"vw":1.115743},{"c":1.12,"h":1.12,"l":1.1101,"n":60,"o":1.115,"t":"2026-10-22T15:50:00Z","v":4244,"vw":1.115397},{"c":1.139,"h":1.14,"l":1.115,"n":182,"o":1.115,"t":"2026-10-22T15:55:00Z","v":33526,"vw":1.127222},{"c":1.14,"h":1.14,"l":1.1312,"n":104,"o":1.1312,"t":"2026-10-22T16:00:00Z","v":10985,"vw":1.137681},{"c":1.139,"h":1.14,"l":1.1301,"n":105,"o":1.1312,"t":"2026-10-22T16:05:00Z","v":8569,"vw":1.13528},{"c":1.135,"h":1.14,"l":1.13,"n":278,"o":1.135,"t":"2026-10-22T16:10:00Z","v":62231,"vw":1.131749},{"c":1.13,"h":1.14,"l":1.13,"n":112,"o":1.135,"t":"2026-10-22T16:15:00Z","v":18343,"vw":1.134733},{"c":1.13,"h":1.135,"l":1.13,"n":115,"o":1.135,"t":"2026-10-22T16:20:00Z","v":12269,"vw":1.133686},{"c":1.13,"h":1.14,"l":1.13,"n":104,"o":1.13,"t":"2026-10-22T16:25:00Z","v":18323,"vw":1.133367},{"c":1.115,"h":1.14,"l":1.11,"n":335,"o":1.13,"t":"2026-10-22T16:30:00Z","v":56523,"vw":1.125584},{"c":1.115,"h":1.12,"l":1.11,"n":28,"o":1.11,"t":"2026-10-22T16:35:00Z","v":2779,"vw":1.115208},{"c":1.105,"h":1.115,"l":1.105,"n":117,"o":1.11,"t":"2026-10-22T16:40:00Z","v":14279,"vw":1.110041},{"c":1.11,"h":1.11,"l":1.1,"n":42,"o":1.105,"t":"2026-10-22T16:45:00Z","v":6027,"vw":1.10574},{"c":1.12,"h":1.12,"l":1.1,"n":126,"o":1.1,"t":"2026-10-22T16:50:00Z","v":28871,"vw":1.112295},{"c":1.12,"h":1.12,"l":1.12,"n":62,"o":1.12,"t":"2026-10-22T16:55:00Z","v":7386,"vw":1.12},{"c":1.12,"h":1.12,"l":1.11,"n":199,"o":1.12,"t":"2026-10-22T17:00:00Z","v":68702,"vw":1.111741},{"c":1.125,"h":1.13,"l":1.115,"n":301,"o":1.115,"t":"2026-10-22T17:05:00Z","v":40221,"vw":1.121288},{"c":1.125,"h":1.125,"l":1.125,"n":45,"o":1.125,"t":"2026-10-22T17:10:00Z","v":1968,"vw":1.125},{"c":1.12,"h":1.125,"l":1.12,"n":60,"o":1.12,"t":"2026-10-22T17:15:00Z","v":4521,"vw":1.124182},{"c":1.12,"h":1.125,"l":1.12,"n":78,"o":1.12,"t":"2026-10-22T17:20:00Z","v":4847,"vw":1.12342},{"c":1.12,"h":1.13,"l":1.12,"n":60,"o":1.12,"t":"2026-10-22T17:25:00Z","v":3310,"vw":1.122672},{"c":1.12,"h":1.13,"l":1.12,"n":57,"o":1.12,"t":"2026-10-22T17:30:00Z","v":2793,"vw":1.122963},{"c":1.12,"h":1.13,"l":1.12,"n":53,"o":1.12,"t":"2026-10-22T17:35:00Z","v":1849,"vw":1.1225},{"c":1.125,"h":1.13,"l":1.12,"n":41,"o":1.12,"t":"2026-10-22T17:40:00Z","v":2664,"vw":1.124061},{"c":1.125,"h":1.13,"l":1.12,"n":61,"o":1.12,"t":"2026-10-22T17:45:00Z","v":1857,"vw":1.124444},{"c":1.12,"h":1.125,"l":1.12,"n":46,"o":1.12,"t":"2026-10-22T17:50:00Z","v":5172,"vw":1.124187},{"c":1.13,"h":1.13,"l":1.12,"n":41,"o":1.12,"t":"2026-10-22T17:55:00Z","v":1683,"vw":1.123727},{"c":1.115,"h":1.125,"l":1.11,"n":223,"o":1.12,"t":"2026-10-22T18:00:00Z","v":25620,"vw":1.115564},{"c":1.11,"h":1.12,"l":1.11,"n":63,"o":1.115,"t":"2026-10-22T18:05:00Z","v":3888,"vw":1.112741},{"c":1.11,"h":1.12,"l":1.11,"n":79,"o":1.11,"t":"2026-10-22T18:10:00Z","v":4539,"vw":1.112408},{"c":1.115,"h":1.12,"l":1.11,"n":51,"o":1.115,"t":"2026-10-22T18:15:00Z","v":2427,"vw":1.113643},{"c":1.125,"h":1.125,"l":1.11,"n":369,"o":1.12,"t":"2026-10-22T18:20:00Z","v":54963,"vw":1.120449},{"c":1.12,"h":1.125,"l":1.12,"n":59,"o":1.12,"t":"2026-10-22T18:25:00Z","v":3552,"vw":1.122892},{"c":1.12,"h":1.12,"l":1.11,"n":227,"o":1.12,"t":"2026-10-22T18:30:00Z","v":49578,"vw":1.112752},{"c":1.12,"h":1.12,"l":1.11,"n":64,"o":1.12,"t":"2026-10-22T18:35:00Z","v":3709,"vw":1.117057},{"c":1.115,"h":1.12,"l":1.11,"n":81,"o":1.11,"t":"2026-10-22T18:40:00Z","v":4935,"vw":1.114502},{"c":1.115,"h":1.125,"l":1.115,"n":458,"o":1.12,"t":"2026-10-22T18:45:00Z","v":100197,"vw":1.120513},{"c":1.125,"h":1.13,"l":1.115,"n":195,"o":1.119,"t":"2026-10-22T18:50:00Z","v":32564,"vw":1.122696},{"c":1.125,"h":1.125,"l":1.125,"n":28,"o":1.125,"t":"2026-10-22T18:55:00Z","v":1642,"vw":1.125},{"c":1.12,"h":1.125,"l":1.11,"n":226,"o":1.12,"t":"2026-10-22T19:00:00Z","v":29640,"vw":1.119633},{"c":1.11,"h":1.12,"l":1.11,"n":105,"o":1.11,"t":"2026-10-22T19:05:00Z","v":15298,"vw":1.116925},{"c":1.11,"h":1.12,"l":1.11,"n":98,"o":1.11,"t":"2026-10-22T19:10:00Z","v":9280,"vw":1.113391},{"c":1.12,"h":1.12,"l":1.11,"n":109,"o":1.115,"t":"2026-10-22T19:15:00Z","v":10945,"vw":1.1153},{"c":1.125,"h":1.125,"l":1.115,"n":264,"o":1.115,"t":"2026-10-22T19:20:00Z","v":43557,"vw":1.121031},{"c":1.12,"h":1.125,"l":1.12,"n":70,"o":1.125,"t":"2026-10-22T19:25:00Z","v":5468,"vw":1.12194},{"c":1.11,"h":1.125,"l":1.11,"n":352,"o":1.125,"t":"2026-10-22T19:30:00Z","v":53654,"vw":1.115479}],"history":[{"c":3.33,"h":3.59,"l":3.32,"n":13749,"o":3.57,"t":"2024-10-21T04:00:00Z","v":2225732,"vw":3.386034},{"c":3.45,"h":3.47,"l":3.3,"n":10178,"o":3.35,"t":"2024-10-22T04:00:00Z","v":1293683,"vw":3.411346},{"c":3.32,"h":3.47,"l":3.2,"n":10452,"o":3.43,"t":"2024-10-23T04:00:00Z","v":1747934,"vw":3.289849},{"c":3.45,"h":3.54,"l":3.33,"n":11756,"o":3.37,"t":"2024-10-24T04:00:00Z","v":1770175,"vw":3.453817},{"c":3.35,"h":3.535,"l":3.29,"n":12427,"o":3.48,"t":"2024-10-25T04:00:00Z","v":1791244,"vw":3.385334},{"c":3.44,"h":3.49,"l":3.371,"n":10513,"o":3.42,"t":"2024-10-28T04:00:00Z","v":1796016,"vw":3.436096},{"c":3.47,"h":3.49,"l":3.33,"n":6470,"o":3.4,"t":"2024-10-29T04:00:00Z","v":1023319,"vw":3.439063},{"c":3.48,"h":3.58,"l":3.45,"n":8546,"o":3.45,"t":"2024-10-30T04:00:00Z","v":1577573,"vw":3.509831},{"c":3.63,"h":3.64,"l":3.4,"n":13923,"o":3.47,"t":"2024-10-31T04:00:00Z","v":2609464,"vw":3.571412},{"c":3.63,"h":3.74,"l":3.57,"n":8989,"o":3.67,"t":"2024-11-01T04:00:00Z","v":1197531,"vw":3.622748},{"c":3.61,"h":3.77,"l":3.52,"n":11510,"o":3.59,"t":"2024-11-04T05:00:00Z","v":1342931,"vw":3.634207},{"c":3.8,"h":3.8,"l":3.62,"n":9308,"o":3.62,"t":"2024-11-05T05:00:00Z","v":1383533,"vw":3.74061},{"c":3.86,"h":3.945,"l":3.7506,"n":18258,"o":3.85,"t":"2024-11-06T05:00:00Z","v":3417434,"vw":3.847568},{"c":4.44,"h":4.45,"l":3.7,"n":42909,"o":3.87,"t":"2024-11-07T05:00:00Z","v":6862082,"vw":4.195621},{"c":4.75,"h":4.75,"l":4.4,"n":21982,"o":4.47,"t":"2024-11-08T05:00:00Z","v":3524890,"vw":4.607409},{"c":4.75,"h":4.84,"l":4.54,"n":17723,"o":4.78,"t":"2024-11-11T05:00:00Z","v":3140860,"vw":4.734157},{"c":4.55,"h":4.715,"l":4.485,"n":15606,"o":4.71,"t":"2024-11-12T05:00:00Z","v":2079190,"vw":4.590141},{"c":4.36,"h":4.75,"l":4.34,"n":19553,"o":4.59,"t":"2024-11-13T05:00:00Z","v":2675105,"vw":4.457008},{"c":4.38,"h":4.52,"l":4.27,"n":12516,"o":4.36,"t":"2024-11-14T05:00:00Z","v":2286375,"vw":4.375937},{"c":4.32,"h":4.4,"l":4.07,"n":15363,"o":4.4,"t":"2024-11-15T05:00:00Z","v":2817696,"vw":4.245465},{"c":4.53,"h":4.61,"l":4.3214,"n":10444,"o":4.33,"t":"2024-11-18T05:00:00Z","v":1627745,"vw":4.515967},{"c":4.97,"h":4.98,"l":4.4036,"n":15527,"o":4.43,"t":"2024-11-19T05:00:00Z","v":3155848,"vw":4.790711},{"c":5.07,"h":5.105,"l":4.84,"n":14503,"o":4.91,"t":"2024-11-20T05:00:00Z","v":3649575,"vw":5.019984},{"c":5.21,"h":5.29,"l":4.94,"n":25742,"o":5.05,"t":"2024-11-21T05:00:00Z","v":6011705,"vw":5.178538},{"c":5.2,"h":5.25,"l":5.065,"n":18869,"o":5.18,"t":"2024-11-22T05:00:00Z","v":3273319,"vw":5.168885},{"c":5.28,"h":5.4,"l":5.09,"n":17865,"o":5.28,"t":"2024-11-25T05:00:00Z","v":2925055,"vw":5.283533},{"c":5.18,"h":5.307,"l":5.06,"n":14432,"o":5.16,"t":"2024-11-26T05:00:00Z","v":4872304,"vw":5.196625},{"c":5.19,"h":5.29,"l":5.105,"n":13682,"o":5.23,"t":"2024-11-27T05:00:00Z","v":3349161,"vw":5.189584},{"c":5.11,"h":5.31,"l":5.11,"n":8308,"o":5.26,"t":"2024-11-29T05:00:00Z","v":1502414,"vw":5.187518},{"c":5.12,"h":5.21,"l":4.97,"n":20738,"o":5.12,"t":"2024-12-02T05:00:00Z","v":4488364,"vw":5.084685},{"c":5.29,"h":5.38,"l":5.07,"n":15167,"o":5.07,"t":"2024-12-03T05:00:00Z","v":3028082,"vw":5.290077},{"c":5.2,"h":5.33,"l":5.12,"n":16062,"o":5.3,"t":"2024-12-04T05:00:00Z","v":2936546,"vw":5.227955},{"c":5.13,"h":5.3293,"l":5.1,"n":15129,"o":5.23,"t":"2024-12-05T05:00:00Z","v":3013214,"vw":5.199593},{"c":5.35,"h":5.525,"l":5.142,"n":21985,"o":5.2,"t":"2024-12-06T05:00:00Z","v":4541966,"vw":5.383516},{"c":5.12,"h":5.405,"l":5.05,"n":13996,"o":5.4,"t":"2024-12-09T05:00:00Z","v":3047610,"vw":5.143042},{"c":5.09,"h":5.2,"l":5.02,"n":17912,"o":5.07,"t":"2024-12-10T05:00:00Z","v":2300532,"vw":5.094344},{"c":5.18,"h":5.3,"l":5.025,"n":17219,"o":5.18,"t":"2024-12-11T05:00:00Z","v":3318648,"vw":5.195662},{"c":5.08,"h":5.24,"l":5.03,"n":14037,"o":5.12,"t":"2024-12-12T05:00:00Z","v":2487562,"vw":5.144283},{"c":4.92,"h":5.17,"l":4.88,"n":16921,"o":5.08,"t":"2024-12-13T05:00:00Z","v":2933330,"vw":4.944447},{"c":5.06,"h":5.145,"l":4.8708,"n":16042,"o":4.93,"t":"2024-12-16T05:00:00Z","v":2901987,"vw":5.040289},{"c":5.04,"h":5.1583,"l":4.985,"n":15460,"o":5.05,"t":"2024-12-17T05:00:00Z","v":2395207,"vw":5.083325},{"c":4.7,"h":5.34,"l":4.63,"n":22759,"o":5.33,"t":"2024-12-18T05:00:00Z","v":3521665,"vw":4.984411},{"c":4.43,"h":4.83,"l":4.42,"n":18209,"o":4.74,"t":"2024-12-19T05:00:00Z","v":3454063,"vw":4.530676},{"c":4.4,"h":4.55,"l":4.26,"n":16605,"o":4.32,"t":"2024-12-20T05:00:00Z","v":5655728,"vw":4.422023},{"c":4.41,"h":4.515,"l":4.24,"n":14719,"o":4.37,"t":"2024-12-23T05:00:00Z","v":3005020,"vw":4.401803},{"c":4.5,"h":4.54,"l":4.36,"n":9231,"o":4.44,"t":"2024-12-24T05:00:00Z","v":1989680,"vw":4.465789},{"c":4.4,"h":4.53,"l":4.39,"n":13578,"o":4.48,"t":"2024-12-26T05:00:00Z","v":3251466,"vw":4.449582},{"c":4.29,"h":4.39,"l":4.17,"n":18604,"o":4.36,"t":"2024-12-27T05:00:00Z","v":4257127,"vw":4.253852},{"c":4.3,"h":4.38,"l":4.155,"n":11900,"o":4.26,"t":"2024-12-30T05:00:00Z","v":2418908,"vw":4.272735},{"c":4.21,"h":4.34,"l":4.2,"n":13136,"o":4.33,"t":"2024-12-31T05:00:00Z","v":4083629,"vw":4.233295},{"c":3.84,"h":4.32,"l":3.795,"n":18461,"o":4.3,"t":"2025-01-02T05:00:00Z","v":4902137,"vw":3.982337},{"c":3.8,"h":3.87,"l":3.6,"n":16813,"o":3.79,"t":"2025-01-03T05:00:00Z","v":4028579,"vw":3.751328},{"c":3.72,"h":3.94,"l":3.68,"n":19487,"o":3.86,"t":"2025-01-06T05:00:00Z","v":4279649,"vw":3.785601},{"c":3.73,"h":3.905,"l":3.655,"n":23230,"o":3.76,"t":"2025-01-07T05:00:00Z","v":4815146,"vw":3.771626},{"c":3.75,"h":3.77,"l":3.625,"n":12302,"o":3.68,"t":"2025-01-08T05:00:00Z","v":3015193,"vw":3.703042},{"c":3.36,"h":3.64,"l":3.345,"n":22076,"o":3.63,"t":"2025-01-10T05:00:00Z","v":5673701,"vw":3.436794},{"c":3.31,"h":3.35,"l":3.23,"n":13897,"o":3.25,"t":"2025-01-13T05:00:00Z","v":3807024,"vw":3.290254},{"c":3.44,"h":3.5,"l":3.335,"n":13010,"o":3.35,"t":"2025-01-14T05:00:00Z","v":3085651,"vw":3.408464},{"c":3.72,"h":3.75,"l":3.46,"n":16921,"o":3.57,"t":"2025-01-15T05:00:00Z","v":5023109,"vw":3.591791},{"c":3.59,"h":3.74,"l":3.57,"n":11164,"o":3.74,"t":"2025-01-16T05:00:00Z","v":2127925,"vw":3.619198},{"c":3.6,"h":3.69,"l":3.58,"n":10628,"o":3.65,"t":"2025-01-17T05:00:00Z","v":2545739,"vw":3.626152},{"c":3.77,"h":3.805,"l":3.54,"n":13216,"o":3.66,"t":"2025-01-21T05:00:00Z","v":2780349,"vw":3.73926},{"c":3.78,"h":3.84,"l":3.685,"n":9504,"o":3.79,"t":"2025-01-22T05:00:00Z","v":2428495,"vw":3.771231},{"c":3.72,"h":3.76,"l":3.605,"n":9048,"o":3.72,"t":"2025-01-23T05:00:00Z","v":1849378,"vw":3.690821},{"c":3.7,"h":3.8099,"l":3.69,"n":8139,"o":3.71,"t":"2025-01-24T05:00:00Z","v":1641393,"vw":3.739149},{"c":3.83,"h":3.94,"l":3.61,"n":11514,"o":3.65,"t":"2025-01-27T05:00:00Z","v":2228792,"vw":3.857378},{"c":3.92,"h":3.955,"l":3.645,"n":9099,"o":3.82,"t":"2025-01-28T05:00:00Z","v":1769662,"vw":3.870815},{"c":3.89,"h":3.967,"l":3.83,"n":12025,"o":3.93,"t":"2025-01-29T05:00:00Z","v":1917850,"vw":3.897836},{"c":3.96,"h":4.06,"l":3.9,"n":9168,"o":3.94,"t":"2025-01-30T05:00:00Z","v":1538527,"vw":3.985547},{"c":3.85,"h":3.9768,"l":3.76,"n":12895,"o":3.95,"t":"2025-01-31T05:00:00Z","v":2574026,"vw":3.861997},{"c":3.77,"h":3.79,"l":3.5901,"n":9159,"o":3.65,"t":"2025-02-03T05:00:00Z","v":1609833,"vw":3.720695},{"c":4.04,"h":4.22,"l":3.82,"n":17916,"o":3.95,"t":"2025-02-04T05:00:00Z","v":3860376,"vw":4.050714},{"c":4.05,"h":4.06,"l":3.91,"n":11759,"o":4.06,"t":"2025-02-05T05:00:00Z","v":2216206,"vw":4.006012},{"c":3.95,"h":4.0856,"l":3.9005,"n":7470,"o":4.08,"t":"2025-02-06T05:00:00Z","v":1265626,"vw":3.978406},{"c":3.91,"h":4.07,"l":3.89,"n":9784,"o":3.95,"t":"2025-02-07T05:00:00Z","v":1446099,"vw":3.939698},{"c":3.98,"h":4,"l":3.885,"n":10356,"o":3.9,"t":"2025-02-10T05:00:00Z","v":3406447,"vw":3.947994},{"c":3.93,"h":4,"l":3.87,"n":7170,"o":3.93,"t":"2025-02-11T05:00:00Z","v":1220404,"vw":3.926607},{"c":3.9,"h":3.92,"l":3.77,"n":10010,"o":3.84,"t":"2025-02-12T05:00:00Z","v":2092460,"vw":3.844516},{"c":3.89,"h":3.96,"l":3.7701,"n":11653,"o":3.95,"t":"2025-02-13T05:00:00Z","v":2366336,"vw":3.853821},{"c":3.75,"h":3.895,"l":3.74,"n":10989,"o":3.89,"t":"2025-02-14T05:00:00Z","v":2191441,"vw":3.802525},{"c":3.99,"h":4.0794,"l":3.74,"n":14335,"o":3.77,"t":"2025-02-18T05:00:00Z","v":3419520,"vw":3.95227},{"c":3.99,"h":4.06,"l":3.91,"n":12269,"o":3.93,"t":"2025-02-19T05:00:00Z","v":2201251,"vw":3.997906},{"c":3.94,"h":3.98,"l":3.84,"n":11213,"o":3.93,"t":"2025-02-20T05:00:00Z","v":1932401,"vw":3.935641},{"c":3.78,"h":4,"l":3.73,"n":18918,"o":4,"t":"2025-02-21T05:00:00Z","v":4862990,"vw":3.795665},{"c":3.56,"h":3.84,"l":3.52,"n":19360,"o":3.84,"t":"2025-02-24T05:00:00Z","v":4290931,"vw":3.583394},{"c":3.48,"h":3.58,"l":3.42,"n":17311,"o":3.58,"t":"2025-02-25T05:00:00Z","v":4419418,"vw":3.483097},{"c":3.64,"h":3.65,"l":3.5,"n":13262,"o":3.5,"t":"2025-02-26T05:00:00Z","v":2645221,"vw":3.616553},{"c":3.51,"h":3.75,"l":3.51,"n":16850,"o":3.68,"t":"2025-02-27T05:00:00Z","v":4863573,"vw":3.610425},{"c":3.13,"h":3.27,"l":2.8,"n":39609,"o":3.24,"t":"2025-02-28T05:00:00Z","v":10359317,"vw":3.084933},{"c":2.97,"h":3.1234,"l":2.955,"n":22159,"o":3.1,"t":"2025-03-03T05:00:00Z","v":4387925,"vw":3.021128},{"c":2.96,"h":3.01,"l":2.79,"n":22872,"o":2.86,"t":"2025-03-04T05:00:00Z","v":4170414,"vw":2.921748},{"c":3.11,"h":3.1699,"l":2.95,"n":18555,"o":2.97,"t":"2025-03-05T05:00:00Z","v":4319309,"vw":3.069358},{"c":3.07,"h":3.1,"l":3,"n":17800,"o":3.03,"t":"2025-03-06T05:00:00Z","v":3885010,"vw":3.053994},{"c":3.1,"h":3.12,"l":2.98,"n":22715,"o":3.05,"t":"2025-03-07T05:00:00Z","v":4660255,"vw":3.059198},{"c":3.19,"h":3.22,"l":3.04,"n":24333,"o":3.12,"t":"2025-03-10T04:00:00Z","v":7259610,"vw":3.118658},{"c":3.32,"h":3.475,"l":3.18,"n":22343,"o":3.225,"t":"2025-03-11T04:00:00Z","v":5478282,"vw":3.296582},{"c":3.69,"h":3.77,"l":3.33,"n":23751,"o":3.42,"t":"2025-03-12T04:00:00Z","v":5558947,"vw":3.603288},{"c":3.49,"h":3.72,"l":3.38,"n":18888,"o":3.7,"t":"2025-03-13T04:00:00Z","v":3918044,"vw":3.525002},{"c":3.55,"h":3.605,"l":3.4,"n":16736,"o":3.57,"t":"2025-03-14T04:00:00Z","v":4372535,"vw":3.541416},{"c":3.58,"h":3.67,"l":3.495,"n":17609,"o":3.55,"t":"2025-03-17T04:00:00Z","v":5028476,"vw":3.598427},{"c":3.48,"h":3.56,"l":3.3906,"n":12381,"o":3.56,"t":"2025-03-18T04:00:00Z","v":3551167,"vw":3.456855},{"c":3.55,"h":3.57,"l":3.43,"n":13753,"o":3.45,"t":"2025-03-19T04:00:00Z","v":2829684,"vw":3.520245},{"c":3.72,"h":3.87,"l":3.47,"n":18143,"o":3.47,"t":"2025-03-20T04:00:00Z","v":3593250,"vw":3.762103},{"c":3.65,"h":3.79,"l":3.6017,"n":15666,"o":3.66,"t":"2025-03-21T04:00:00Z","v":4029440,"vw":3.671975},{"c":3.65,"h":3.77,"l":3.64,"n":9961,"o":3.73,"t":"2025-03-24T04:00:00Z","v":1567438,"vw":3.685661},{"c":3.66,"h":3.68,"l":3.52,"n":9335,"o":3.63,"t":"2025-03-25T04:00:00Z","v":1674029,"vw":3.624664},{"c":3.54,"h":3.68,"l":3.485,"n":8786,"o":3.67,"t":"2025-03-26T04:00:00Z","v":1568218,"vw":3.538317},{"c":3.44,"h":3.58,"l":3.43,"n":10494,"o":3.5,"t":"2025-03-27T04:00:00Z","v":2039308,"vw":3.48999},{"c":3.56,"h":3.58,"l":3.35,"n":14765,"o":3.41,"t":"2025-03-28T04:00:00Z","v":2981657,"vw":3.502045},{"c":3.35,"h":3.485,"l":3.32,"n":19892,"o":3.43,"t":"2025-03-31T04:00:00Z","v":6892889,"vw":3.375999},{"c":3.59,"h":3.73,"l":3.26,"n":13421,"o":3.36,"t":"2025-04-01T04:00:00Z","v":3312828,"vw":3.572964},{"c":3.52,"h":3.64,"l":3.46,"n":16552,"o":3.52,"t":"2025-04-02T04:00:00Z","v":3983643,"vw":3.535328},{"c":3.44,"h":3.645,"l":3.385,"n":25631,"o":3.56,"t":"2025-04-03T04:00:00Z","v":5292314,"vw":3.476463},{"c":3.47,"h":3.6,"l":3.29,"n":25952,"o":3.34,"t":"2025-04-04T04:00:00Z","v":7675072,"vw":3.444103},{"c":3.28,"h":3.67,"l":2.99,"n":17829,"o":3.17,"t":"2025-04-07T04:00:00Z","v":3875764,"vw":3.300745},{"c":3.19,"h":3.36,"l":3.11,"n":13820,"o":3.31,"t":"2025-04-08T04:00:00Z","v":2610901,"vw":3.205782},{"c":3.17,"h":3.355,"l":2.98,"n":18115,"o":3.05,"t":"2025-04-09T04:00:00Z","v":4024030,"vw":3.165812},{"c":3.1,"h":3.16,"l":2.99,"n":14763,"o":3.07,"t":"2025-04-10T04:00:00Z","v":3751603,"vw":3.068707},{"c":3.07,"h":3.11,"l":2.91,"n":15862,"o":3.11,"t":"2025-04-11T04:00:00Z","v":4002388,"vw":2.98913},{"c":3.14,"h":3.175,"l":3.0417,"n":12081,"o":3.1,"t":"2025-04-14T04:00:00Z","v":2931673,"vw":3.105896},{"c":3.14,"h":3.25,"l":3.08,"n":12778,"o":3.12,"t":"2025-04-15T04:00:00Z","v":2883056,"vw":3.15126},{"c":3.11,"h":3.16,"l":3.045,"n":10049,"o":3.1,"t":"2025-04-16T04:00:00Z","v":2056117,"vw":3.09932},{"c":3.11,"h":3.18,"l":3.09,"n":12350,"o":3.11,"t":"2025-04-17T04:00:00Z","v":2789810,"vw":3.131375},{"c":3.04,"h":3.13,"l":2.97,"n":8006,"o":3.08,"t":"2025-04-21T04:00:00Z","v":1934194,"vw":3.020372},{"c":3.11,"h":3.15,"l":3.05,"n":8674,"o":3.08,"t":"2025-04-22T04:00:00Z","v":1678234,"vw":3.108923},{"c":3.19,"h":3.37,"l":3.16,"n":13206,"o":3.26,"t":"2025-04-23T04:00:00Z","v":2417385,"vw":3.232557},{"c":3.28,"h":3.3,"l":3.17,"n":10028,"o":3.2,"t":"2025-04-24T04:00:00Z","v":2647413,"vw":3.268574},{"c":3.31,"h":3.34,"l":3.235,"n":8207,"o":3.27,"t":"2025-04-25T04:00:00Z","v":1640410,"vw":3.300997},{"c":3.22,"h":3.34,"l":3.15,"n":8091,"o":3.3,"t":"2025-04-28T04:00:00Z","v":1336463,"vw":3.21883},{"c":3.36,"h":3.36,"l":3.21,"n":8156,"o":3.22,"t":"2025-04-29T04:00:00Z","v":2450580,"vw":3.319785},{"c":3.35,"h":3.35,"l":3.22,"n":9882,"o":3.28,"t":"2025-04-30T04:00:00Z","v":1864985,"vw":3.309092},{"c":3.26,"h":3.39,"l":3.25,"n":10123,"o":3.39,"t":"2025-05-01T04:00:00Z","v":1632564,"vw":3.289877},{"c":3.31,"h":3.39,"l":3.3,"n":14566,"o":3.31,"t":"2025-05-02T04:00:00Z","v":3038924,"vw":3.338684},{"c":3.26,"h":3.35,"l":3.2498,"n":11524,"o":3.28,"t":"2025-05-05T04:00:00Z","v":2229333,"vw":3.294368},{"c":3.27,"h":3.27,"l":3.14,"n":10943,"o":3.21,"t":"2025-05-06T04:00:00Z","v":2107399,"vw":3.225146},{"c":3.29,"h":3.35,"l":3.24,"n":9168,"o":3.32,"t":"2025-05-07T04:00:00Z","v":1543320,"vw":3.281724},{"c":3.29,"h":3.44,"l":3.27,"n":16295,"o":3.35,"t":"2025-05-08T04:00:00Z","v":4401792,"vw":3.328083},{"c":3.52,"h":3.67,"l":3.39,"n":22110,"o":3.39,"t":"2025-05-09T04:00:00Z","v":4564248,"vw":3.547211},{"c":3.56,"h":3.59,"l":3.42,"n":16839,"o":3.53,"t":"2025-05-12T04:00:00Z","v":3327165,"vw":3.526502},{"c":3.63,"h":3.66,"l":3.51,"n":11980,"o":3.61,"t":"2025-05-13T04:00:00Z","v":2327850,"vw":3.609188},{"c":3.61,"h":3.6469,"l":3.55,"n":11041,"o":3.64,"t":"2025-05-14T04:00:00Z","v":1975623,"vw":3.601063},{"c":3.64,"h":3.6699,"l":3.5,"n":14789,"o":3.6,"t":"2025-05-15T04:00:00Z","v":2452627,"vw":3.621401},{"c":3.66,"h":3.75,"l":3.61,"n":10320,"o":3.65,"t":"2025-05-16T04:00:00Z","v":1811348,"vw":3.679878},{"c":3.65,"h":3.66,"l":3.53,"n":11555,"o":3.6,"t":"2025-05-19T04:00:00Z","v":1980197,"vw":3.61468},{"c":3.63,"h":3.645,"l":3.54,"n":10043,"o":3.64,"t":"2025-05-20T04:00:00Z","v":1942658,"vw":3.606541},{"c":3.47,"h":3.63,"l":3.41,"n":13379,"o":3.58,"t":"2025-05-21T04:00:00Z","v":2651556,"vw":3.51633},{"c":3.53,"h":3.57,"l":3.385,"n":15495,"o":3.43,"t":"2025-05-22T04:00:00Z","v":3526263,"vw":3.514639},{"c":3.48,"h":3.57,"l":3.45,"n":14145,"o":3.48,"t":"2025-05-23T04:00:00Z","v":2792503,"vw":3.497552},{"c":3.54,"h":3.57,"l":3.465,"n":13263,"o":3.54,"t":"2025-05-27T04:00:00Z","v":3283548,"vw":3.531024},{"c":3.54,"h":3.58,"l":3.5,"n":12670,"o":3.54,"t":"2025-05-28T04:00:00Z","v":2301768,"vw":3.548133},{"c":3.6,"h":3.6454,"l":3.515,"n":13689,"o":3.57,"t":"2025-05-29T04:00:00Z","v":2439789,"vw":3.597864},{"c":3.66,"h":3.6997,"l":3.51,"n":10885,"o":3.58,"t":"2025-05-30T04:00:00Z","v":2836502,"vw":3.653593},{"c":3.64,"h":3.68,"l":3.53,"n":12485,"o":3.62,"t":"2025-06-02T04:00:00Z","v":2007893,"vw":3.622053},{"c":3.68,"h":3.6975,"l":3.565,"n":10136,"o":3.64,"t":"2025-06-03T04:00:00Z","v":1711952,"vw":3.638626},{"c":3.7,"h":3.71,"l":3.61,"n":9166,"o":3.67,"t":"2025-06-04T04:00:00Z","v":1704666,"vw":3.676457},{"c":3.72,"h":3.78,"l":3.68,"n":7680,"o":3.71,"t":"2025-06-05T04:00:00Z","v":1340311,"vw":3.729972},{"c":3.74,"h":3.81,"l":3.7,"n":7721,"o":3.74,"t":"2025-06-06T04:00:00Z","v":1605850,"vw":3.7529},{"c":3.67,"h":3.82,"l":3.6513,"n":9265,"o":3.79,"t":"2025-06-09T04:00:00Z","v":2560813,"vw":3.700579},{"c":3.58,"h":3.725,"l":3.58,"n":10187,"o":3.71,"t":"2025-06-10T04:00:00Z","v":1747567,"vw":3.614072},{"c":3.59,"h":3.7,"l":3.58,"n":9152,"o":3.6,"t":"2025-06-11T04:00:00Z","v":1818111,"vw":3.649412},{"c":3.51,"h":3.5882,"l":3.5,"n":6104,"o":3.57,"t":"2025-06-12T04:00:00Z","v":1239602,"vw":3.535894},{"c":3.23,"h":3.45,"l":3.22,"n":10250,"o":3.41,"t":"2025-06-13T04:00:00Z","v":1935875,"vw":3.298768},{"c":3.19,"h":3.28,"l":3.17,"n":8401,"o":3.25,"t":"2025-06-16T04:00:00Z","v":1735930,"vw":3.211526},{"c":3.14,"h":3.23,"l":3.1146,"n":8554,"o":3.19,"t":"2025-06-17T04:00:00Z","v":1463103,"vw":3.162651},{"c":3.22,"h":3.25,"l":3.09,"n":7963,"o":3.14,"t":"2025-06-18T04:00:00Z","v":1357598,"vw":3.205162},{"c":3.18,"h":3.26,"l":3.165,"n":8171,"o":3.25,"t":"2025-06-20T04:00:00Z","v":2361614,"vw":3.202576},{"c":3.29,"h":3.31,"l":3.12,"n":9274,"o":3.17,"t":"2025-06-23T04:00:00Z","v":2126995,"vw":3.252612},{"c":3.36,"h":3.42,"l":3.235,"n":10405,"o":3.3,"t":"2025-06-24T04:00:00Z","v":3122903,"vw":3.354461},{"c":3.21,"h":3.375,"l":3.2,"n":9280,"o":3.37,"t":"2025-06-25T04:00:00Z","v":1921859,"vw":3.247506},{"c":3.24,"h":3.25,"l":3.165,"n":8565,"o":3.23,"t":"2025-06-26T04:00:00Z","v":1296888,"vw":3.217417},{"c":3.28,"h":3.36,"l":3.21,"n":7214,"o":3.25,"t":"2025-06-27T04:00:00Z","v":4906952,"vw":3.285485},{"c":3.3,"h":3.3699,"l":3.2633,"n":9508,"o":3.34,"t":"2025-06-30T04:00:00Z","v":1862496,"vw":3.305329},{"c":3.43,"h":3.45,"l":3.25,"n":11090,"o":3.26,"t":"2025-07-01T04:00:00Z","v":1980229,"vw":3.373408},{"c":3.42,"h":3.495,"l":3.4,"n":10512,"o":3.44,"t":"2025-07-02T04:00:00Z","v":1855197,"vw":3.438269},{"c":3.53,"h":3.54,"l":3.425,"n":5023,"o":3.44,"t":"2025-07-03T04:00:00Z","v":1034229,"vw":3.510317},{"c":3.46,"h":3.505,"l":3.41,"n":8245,"o":3.48,"t":"2025-07-07T04:00:00Z","v":1506090,"vw":3.449906},{"c":3.48,"h":3.54,"l":3.455,"n":6325,"o":3.48,"t":"2025-07-08T04:00:00Z","v":1813696,"vw":3.493494},{"c":3.57,"h":3.585,"l":3.495,"n":6314,"o":3.5,"t":"2025-07-09T04:00:00Z","v":1052366,"vw":3.552278},{"c":3.48,"h":3.56,"l":3.45,"n":6341,"o":3.54,"t":"2025-07-10T04:00:00Z","v":1229052,"vw":3.489363},{"c":3.47,"h":3.57,"l":3.43,"n":6766,"o":3.46,"t":"2025-07-11T04:00:00Z","v":2383634,"vw":3.495222},{"c":3.63,"h":3.63,"l":3.35,"n":11632,"o":3.45,"t":"2025-07-14T04:00:00Z","v":2548591,"vw":3.524685},{"c":3.52,"h":3.655,"l":3.5,"n":8961,"o":3.65,"t":"2025-07-15T04:00:00Z","v":1362640,"vw":3.554182},{"c":3.52,"h":3.615,"l":3.495,"n":7222,"o":3.53,"t":"2025-07-16T04:00:00Z","v":1515929,"vw":3.543706},{"c":3.52,"h":3.6,"l":3.5,"n":6506,"o":3.52,"t":"2025-07-17T04:00:00Z","v":1178895,"vw":3.532002},{"c":3.37,"h":3.55,"l":3.34,"n":7439,"o":3.54,"t":"2025-07-18T04:00:00Z","v":1630998,"vw":3.442076},{"c":3.47,"h":3.5852,"l":3.35,"n":8737,"o":3.4,"t":"2025-07-21T04:00:00Z","v":2472621,"vw":3.509474},{"c":3.49,"h":3.51,"l":3.42,"n":6360,"o":3.47,"t":"2025-07-22T04:00:00Z","v":1069543,"vw":3.488906},{"c":3.62,"h":3.655,"l":3.44,"n":8379,"o":3.49,"t":"2025-07-23T04:00:00Z","v":1821829,"vw":3.566712},{"c":3.61,"h":3.66,"l":3.57,"n":8629,"o":3.59,"t":"2025-07-24T04:00:00Z","v":1148749,"vw":3.606013},{"c":3.62,"h":3.63,"l":3.545,"n":6282,"o":3.62,"t":"2025-07-25T04:00:00Z","v":1493154,"vw":3.596738},{"c":3.57,"h":3.6989,"l":3.53,"n":8223,"o":3.64,"t":"2025-07-28T04:00:00Z","v":1292437,"vw":3.600181},{"c":3.49,"h":3.5899,"l":3.46,"n":7589,"o":3.58,"t":"2025-07-29T04:00:00Z","v":1143263,"vw":3.508068},{"c":3.36,"h":3.5,"l":3.35,"n":7146,"o":3.49,"t":"2025-07-30T04:00:00Z","v":1208082,"vw":3.413358},{"c":3.31,"h":3.4,"l":3.27,"n":10631,"o":3.34,"t":"2025-07-31T04:00:00Z","v":2343900,"vw":3.338764},{"c":3.56,"h":3.645,"l":3.2,"n":15303,"o":3.27,"t":"2025-08-01T04:00:00Z","v":3718243,"vw":3.512938},{"c":3.74,"h":3.76,"l":3.53,"n":10622,"o":3.56,"t":"2025-08-04T04:00:00Z","v":1724961,"vw":3.688016},{"c":3.69,"h":3.77,"l":3.6,"n":8932,"o":3.75,"t":"2025-08-05T04:00:00Z","v":1177087,"vw":3.681145},{"c":3.58,"h":3.7297,"l":3.51,"n":7190,"o":3.71,"t":"2025-08-06T04:00:00Z","v":1206712,"vw":3.570682},{"c":3.57,"h":3.6499,"l":3.44,"n":10192,"o":3.62,"t":"2025-08-07T04:00:00Z","v":2185594,"vw":3.554949},{"c":2.73,"h":3.27,"l":2.635,"n":49820,"o":3.15,"t":"2025-08-08T04:00:00Z","v":13003003,"vw":2.923904},{"c":2.82,"h":2.99,"l":2.78,"n":21919,"o":2.81,"t":"2025-08-11T04:00:00Z","v":5412241,"vw":2.844948},{"c":2.93,"h":2.98,"l":2.79,"n":18219,"o":2.79,"t":"2025-08-12T04:00:00Z","v":3182217,"vw":2.909646},{"c":2.99,"h":3.02,"l":2.905,"n":16622,"o":2.95,"t":"2025-08-13T04:00:00Z","v":3440169,"vw":2.976762},{"c":2.86,"h":2.99,"l":2.84,"n":13701,"o":2.96,"t":"2025-08-14T04:00:00Z","v":2545927,"vw":2.881099},{"c":2.84,"h":2.92,"l":2.83,"n":13299,"o":2.89,"t":"2025-08-15T04:00:00Z","v":1993982,"vw":2.853953},{"c":3.05,"h":3.11,"l":2.84,"n":16590,"o":2.87,"t":"2025-08-18T04:00:00Z","v":3309062,"vw":3.04577},{"c":3.01,"h":3.06,"l":2.965,"n":13202,"o":3.04,"t":"2025-08-19T04:00:00Z","v":3174204,"vw":3.013034},{"c":2.98,"h":3.03,"l":2.91,"n":11493,"o":3.03,"t":"2025-08-20T04:00:00Z","v":1862187,"vw":2.9705},{"c":3.47,"h":3.49,"l":3.16,"n":26104,"o":3.21,"t":"2025-08-21T04:00:00Z","v":7524400,"vw":3.363034},{"c":3.68,"h":3.785,"l":3.4,"n":23346,"o":3.44,"t":"2025-08-22T04:00:00Z","v":5608448,"vw":3.67329},{"c":3.58,"h":3.73,"l":3.55,"n":12947,"o":3.66,"t":"2025-08-25T04:00:00Z","v":2432223,"vw":3.628383},{"c":3.47,"h":3.6,"l":3.41,"n":15295,"o":3.6,"t":"2025-08-26T04:00:00Z","v":4815695,"vw":3.481541},{"c":3.6,"h":3.65,"l":3.42,"n":13888,"o":3.45,"t":"2025-08-27T04:00:00Z","v":3679277,"vw":3.574373},{"c":3.54,"h":3.6389,"l":3.51,"n":10445,"o":3.61,"t":"2025-08-28T04:00:00Z","v":2137865,"vw":3.563522},{"c":3.62,"h":3.63,"l":3.505,"n":7980,"o":3.56,"t":"2025-08-29T04:00:00Z","v":1455981,"vw":3.583683},{"c":3.47,"h":3.64,"l":3.41,"n":12970,"o":3.53,"t":"2025-09-02T04:00:00Z","v":2217061,"vw":3.478526},{"c":3.42,"h":3.535,"l":3.42,"n":12245,"o":3.48,"t":"2025-09-03T04:00:00Z","v":2131472,"vw":3.459886},{"c":3.65,"h":3.69,"l":3.42,"n":14981,"o":3.44,"t":"2025-09-04T04:00:00Z","v":3393190,"vw":3.586208},{"c":4.03,"h":4.23,"l":3.749,"n":36227,"o":3.75,"t":"2025-09-05T04:00:00Z","v":8135822,"vw":4.015649},{"c":4.37,"h":4.485,"l":4,"n":35904,"o":4,"t":"2025-09-08T04:00:00Z","v":7058484,"vw":4.3574},{"c":4.23,"h":4.37,"l":4.095,"n":16994,"o":4.3,"t":"2025-09-09T04:00:00Z","v":2803279,"vw":4.209887},{"c":4.13,"h":4.46,"l":4.07,"n":15498,"o":4.32,"t":"2025-09-10T04:00:00Z","v":3264116,"vw":4.160936},{"c":4.34,"h":4.44,"l":4.1,"n":19562,"o":4.12,"t":"2025-09-11T04:00:00Z","v":3228921,"vw":4.314732},{"c":4.3,"h":4.41,"l":4.2,"n":13630,"o":4.3,"t":"2025-09-12T04:00:00Z","v":2822536,"vw":4.319371},{"c":4.24,"h":4.41,"l":4.22,"n":14706,"o":4.32,"t":"2025-09-15T04:00:00Z","v":2686605,"vw":4.288126},{"c":4.19,"h":4.28,"l":4.15,"n":11466,"o":4.22,"t":"2025-09-16T04:00:00Z","v":1963530,"vw":4.207977},{"c":4.25,"h":4.49,"l":4.17,"n":21507,"o":4.17,"t":"2025-09-17T04:00:00Z","v":4031978,"vw":4.340712},{"c":4.21,"h":4.39,"l":4.2,"n":12692,"o":4.3,"t":"2025-09-18T04:00:00Z","v":3269278,"vw":4.252907},{"c":3.96,"h":4.215,"l":3.93,"n":19363,"o":4.18,"t":"2025-09-19T04:00:00Z","v":5979591,"vw":4.000038},{"c":4.05,"h":4.09,"l":3.94,"n":11494,"o":3.95,"t":"2025-09-22T04:00:00Z","v":2607109,"vw":4.026118},{"c":3.93,"h":4.1343,"l":3.875,"n":17896,"o":4.06,"t":"2025-09-23T04:00:00Z","v":3533653,"vw":3.939182},{"c":3.77,"h":3.98,"l":3.75,"n":11866,"o":3.96,"t":"2025-09-24T04:00:00Z","v":2525820,"vw":3.840356},{"c":3.8,"h":3.91,"l":3.71,"n":12959,"o":3.73,"t":"2025-09-25T04:00:00Z","v":2527657,"vw":3.822658},{"c":3.76,"h":3.85,"l":3.75,"n":8735,"o":3.79,"t":"2025-09-26T04:00:00Z","v":1885548,"vw":3.778801},{"c":3.75,"h":3.83,"l":3.72,"n":11571,"o":3.8,"t":"2025-09-29T04:00:00Z","v":2264930,"vw":3.763288},{"c":3.65,"h":3.84,"l":3.59,"n":15139,"o":3.77,"t":"2025-09-30T04:00:00Z","v":3601911,"vw":3.664016},{"c":3.61,"h":3.86,"l":3.58,"n":15559,"o":3.67,"t":"2025-10-01T04:00:00Z","v":3411080,"vw":3.681745},{"c":3.47,"h":3.7,"l":3.43,"n":11671,"o":3.67,"t":"2025-10-02T04:00:00Z","v":2416094,"vw":3.485329},{"c":3.37,"h":3.56,"l":3.325,"n":13952,"o":3.45,"t":"2025-10-03T04:00:00Z","v":2781481,"vw":3.430085},{"c":3.39,"h":3.48,"l":3.31,"n":14067,"o":3.4,"t":"2025-10-06T04:00:00Z","v":2893340,"vw":3.400393},{"c":3.32,"h":3.43,"l":3.24,"n":17890,"o":3.35,"t":"2025-10-07T04:00:00Z","v":3867006,"vw":3.314737},{"c":3.32,"h":3.39,"l":3.2709,"n":13097,"o":3.35,"t":"2025-10-08T04:00:00Z","v":3371262,"vw":3.323179},{"c":3.28,"h":3.345,"l":3.25,"n":14043,"o":3.3,"t":"2025-10-09T04:00:00Z","v":2318905,"vw":3.281302},{"c":3.17,"h":3.365,"l":3.16,"n":14375,"o":3.3,"t":"2025-10-10T04:00:00Z","v":2483714,"vw":3.226998},{"c":3.23,"h":3.28,"l":3.13,"n":11779,"o":3.26,"t":"2025-10-13T04:00:00Z","v":2947083,"vw":3.185638},{"c":3.34,"h":3.38,"l":3.18,"n":15529,"o":3.19,"t":"2025-10-14T04:00:00Z","v":4286662,"vw":3.29026},{"c":3.27,"h":3.39,"l":3.18,"n":16796,"o":3.38,"t":"2025-10-15T04:00:00Z","v":4430652,"vw":3.257613},{"c":3.27,"h":3.37,"l":3.24,"n":14280,"o":3.27,"t":"2025-10-16T04:00:00Z","v":3597984,"vw":3.301865},{"c":3.32,"h":3.3498,"l":3.23,"n":10256,"o":3.24,"t":"2025-10-17T04:00:00Z","v":2163041,"vw":3.305871},{"c":3.41,"h":3.55,"l":3.295,"n":14588,"o":3.36,"t":"2025-10-20T04:00:00Z","v":4653241,"vw":3.407992},{"c":3.48,"h":3.49,"l":3.28,"n":12360,"o":3.35,"t":"2025-10-21T04:00:00Z","v":2753207,"vw":3.416755},{"c":3.37,"h":3.49,"l":3.3,"n":11226,"o":3.44,"t":"2025-10-22T04:00:00Z","v":2573284,"vw":3.365617},{"c":3.47,"h":3.52,"l":3.34,"n":13168,"o":3.35,"t":"2025-10-23T04:00:00Z","v":3574011,"vw":3.463427},{"c":3.56,"h":3.6,"l":3.49,"n":13082,"o":3.5,"t":"2025-10-24T04:00:00Z","v":3158523,"vw":3.554198},{"c":3.55,"h":3.61,"l":3.455,"n":13150,"o":3.59,"t":"2025-10-27T04:00:00Z","v":3166562,"vw":3.528995},{"c":3.45,"h":3.615,"l":3.42,"n":15156,"o":3.54,"t":"2025-10-28T04:00:00Z","v":3846268,"vw":3.513764},{"c":3.39,"h":3.595,"l":3.315,"n":14372,"o":3.51,"t":"2025-10-29T04:00:00Z","v":3379083,"vw":3.460672},{"c":3.24,"h":3.42,"l":3.23,"n":11668,"o":3.36,"t":"2025-10-30T04:00:00Z","v":3030710,"vw":3.30016},{"c":3.31,"h":3.34,"l":3.25,"n":11476,"o":3.25,"t":"2025-10-31T04:00:00Z","v":2429528,"vw":3.300193},{"c":3.25,"h":3.32,"l":3.18,"n":12237,"o":3.32,"t":"2025-11-03T05:00:00Z","v":2740892,"vw":3.234773},{"c":3.17,"h":3.23,"l":3.14,"n":11480,"o":3.19,"t":"2025-11-04T05:00:00Z","v":2767913,"vw":3.180941},{"c":3.22,"h":3.258,"l":3.1401,"n":11406,"o":3.17,"t":"2025-11-05T05:00:00Z","v":2309771,"vw":3.186324},{"c":2.99,"h":3.24,"l":2.95,"n":24536,"o":3.21,"t":"2025-11-06T05:00:00Z","v":5807746,"vw":3.021288},{"c":2.79,"h":2.99,"l":2.5,"n":27458,"o":2.73,"t":"2025-11-07T05:00:00Z","v":5637189,"vw":2.771725},{"c":3,"h":3.04,"l":2.85,"n":18907,"o":2.85,"t":"2025-11-10T05:00:00Z","v":4464336,"vw":2.977555},{"c":3,"h":3.18,"l":2.99,"n":23022,"o":3,"t":"2025-11-11T05:00:00Z","v":4841063,"vw":3.042397},{"c":3.06,"h":3.07,"l":2.97,"n":17656,"o":3.02,"t":"2025-11-12T05:00:00Z","v":4285496,"vw":3.026335},{"c":3.11,"h":3.16,"l":3.015,"n":22592,"o":3.13,"t":"2025-11-13T05:00:00Z","v":4808355,"vw":3.099655},{"c":3,"h":3.08,"l":2.96,"n":19204,"o":3.05,"t":"2025-11-14T05:00:00Z","v":4277322,"vw":3.012788},{"c":2.99,"h":3.035,"l":2.95,"n":20635,"o":3,"t":"2025-11-17T05:00:00Z","v":4537895,"vw":2.984965},{"c":3.05,"h":3.165,"l":3.01,"n":19297,"o":3.06,"t":"2025-11-18T05:00:00Z","v":4921268,"vw":3.058372},{"c":3.04,"h":3.08,"l":2.995,"n":15696,"o":3.07,"t":"2025-11-19T05:00:00Z","v":4336958,"vw":3.028866},{"c":2.84,"h":3.11,"l":2.83,"n":21252,"o":3.08,"t":"2025-11-20T05:00:00Z","v":5802982,"vw":2.953681},{"c":3.01,"h":3.08,"l":2.86,"n":26585,"o":2.87,"t":"2025-11-21T05:00:00Z","v":8380541,"vw":3.005347},{"c":3.06,"h":3.115,"l":2.95,"n":21187,"o":2.95,"t":"2025-11-24T05:00:00Z","v":6247727,"vw":3.049551},{"c":3.16,"h":3.215,"l":3.0613,"n":12538,"o":3.07,"t":"2025-11-25T05:00:00Z","v":4160241,"vw":3.166927},{"c":3.13,"h":3.19,"l":3.085,"n":12242,"o":3.13,"t":"2025-11-26T05:00:00Z","v":3422459,"vw":3.142386},{"c":3.16,"h":3.23,"l":3.15,"n":8539,"o":3.19,"t":"2025-11-28T05:00:00Z","v":2403904,"vw":3.176794},{"c":3.14,"h":3.19,"l":3.08,"n":14746,"o":3.09,"t":"2025-12-01T05:00:00Z","v":4945942,"vw":3.146759},{"c":3.11,"h":3.17,"l":3.075,"n":14023,"o":3.14,"t":"2025-12-02T05:00:00Z","v":3081411,"vw":3.110022},{"c":3.1,"h":3.15,"l":3.045,"n":14499,"o":3.12,"t":"2025-12-03T05:00:00Z","v":3000700,"vw":3.09311},{"c":3.28,"h":3.32,"l":3.13,"n":14971,"o":3.15,"t":"2025-12-04T05:00:00Z","v":4704212,"vw":3.261267},{"c":3.11,"h":3.33,"l":3.1,"n":12473,"o":3.28,"t":"2025-12-05T05:00:00Z","v":2943126,"vw":3.169298},{"c":3.22,"h":3.33,"l":3.2,"n":15604,"o":3.22,"t":"2025-12-08T05:00:00Z","v":4095714,"vw":3.256515},{"c":3.34,"h":3.4,"l":3.18,"n":10925,"o":3.24,"t":"2025-12-09T05:00:00Z","v":2715682,"vw":3.330582},{"c":3.31,"h":3.39,"l":3.27,"n":10822,"o":3.36,"t":"2025-12-10T05:00:00Z","v":2686049,"vw":3.322812},{"c":3.33,"h":3.39,"l":3.25,"n":11133,"o":3.33,"t":"2025-12-11T05:00:00Z","v":2637255,"vw":3.312983},{"c":3.13,"h":3.33,"l":3.12,"n":8674,"o":3.32,"t":"2025-12-12T05:00:00Z","v":2213997,"vw":3.210026},{"c":3.03,"h":3.16,"l":3.02,"n":10649,"o":3.14,"t":"2025-12-15T05:00:00Z","v":2470571,"vw":3.067724},{"c":3.04,"h":3.09,"l":3.02,"n":9649,"o":3.02,"t":"2025-12-16T05:00:00Z","v":1707804,"vw":3.051625},{"c":3.03,"h":3.15,"l":3.01,"n":8066,"o":3.04,"t":"2025-12-17T05:00:00Z","v":1690820,"vw":3.059987},{"c":3.06,"h":3.135,"l":3.05,"n":6234,"o":3.09,"t":"2025-12-18T05:00:00Z","v":1320137,"vw":3.075054},{"c":3.09,"h":3.1,"l":3.0301,"n":8155,"o":3.05,"t":"2025-12-19T05:00:00Z","v":4189317,"vw":3.080681},{"c":3.05,"h":3.13,"l":3.04,"n":6582,"o":3.1,"t":"2025-12-22T05:00:00Z","v":1028843,"vw":3.0709},{"c":2.99,"h":3.09,"l":2.97,"n":10798,"o":3.05,"t":"2025-12-23T05:00:00Z","v":2180820,"vw":3.011187},{"c":3.01,"h":3.03,"l":2.95,"n":4149,"o":3,"t":"2025-12-24T05:00:00Z","v":946894,"vw":2.996568},{"c":3.05,"h":3.08,"l":2.955,"n":7516,"o":3.01,"t":"2025-12-26T05:00:00Z","v":1731989,"vw":3.038347},{"c":3.04,"h":3.075,"l":3.01,"n":7155,"o":3.03,"t":"2025-12-29T05:00:00Z","v":1479629,"vw":3.04882},{"c":3.01,"h":3.096,"l":2.99,"n":7894,"o":3.03,"t":"2025-12-30T05:00:00Z","v":1564545,"vw":3.041029},{"c":3.04,"h":3.06,"l":2.9901,"n":5722,"o":3,"t":"2025-12-31T05:00:00Z","v":1822770,"vw":3.035289},{"c":3.02,"h":3.1,"l":2.945,"n":10691,"o":3.1,"t":"2026-01-02T05:00:00Z","v":2732475,"vw":2.992895},{"c":3.17,"h":3.225,"l":3.015,"n":8685,"o":3.03,"t":"2026-01-05T05:00:00Z","v":1633135,"vw":3.16396},{"c":3.09,"h":3.18,"l":3.025,"n":8412,"o":3.17,"t":"2026-01-06T05:00:00Z","v":1723630,"vw":3.074249},{"c":3.12,"h":3.23,"l":3.0446,"n":9328,"o":3.09,"t":"2026-01-07T05:00:00Z","v":2139536,"vw":3.143725},{"c":3.16,"h":3.26,"l":3.05,"n":9506,"o":3.08,"t":"2026-01-08T05:00:00Z","v":2038085,"vw":3.169633},{"c":3.29,"h":3.435,"l":3.28,"n":10883,"o":3.3,"t":"2026-01-09T05:00:00Z","v":2902381,"vw":3.350931},{"c":3.34,"h":3.36,"l":3.1626,"n":9046,"o":3.27,"t":"2026-01-12T05:00:00Z","v":2016681,"vw":3.290323},{"c":3.17,"h":3.37,"l":3.095,"n":10866,"o":3.34,"t":"2026-01-13T05:00:00Z","v":2823067,"vw":3.169548},{"c":3.09,"h":3.19,"l":3.03,"n":9126,"o":3.17,"t":"2026-01-14T05:00:00Z","v":1971161,"vw":3.089865},{"c":3.04,"h":3.155,"l":3.02,"n":8466,"o":3.15,"t":"2026-01-15T05:00:00Z","v":2318837,"vw":3.05295},{"c":2.95,"h":3.08,"l":2.94,"n":9471,"o":3.04,"t":"2026-01-16T05:00:00Z","v":2606719,"vw":3.00653},{"c":2.89,"h":2.91,"l":2.8186,"n":15905,"o":2.85,"t":"2026-01-20T05:00:00Z","v":3928535,"vw":2.87815},{"c":2.82,"h":2.92,"l":2.75,"n":18702,"o":2.88,"t":"2026-01-21T05:00:00Z","v":4799659,"vw":2.821407},{"c":2.9,"h":2.94,"l":2.83,"n":11073,"o":2.84,"t":"2026-01-22T05:00:00Z","v":2463291,"vw":2.904656},{"c":2.8,"h":2.93,"l":2.77,"n":9696,"o":2.86,"t":"2026-01-23T05:00:00Z","v":2730429,"vw":2.81879},{"c":2.91,"h":2.975,"l":2.785,"n":13308,"o":2.81,"t":"2026-01-26T05:00:00Z","v":4159091,"vw":2.91499},{"c":2.77,"h":2.955,"l":2.755,"n":14537,"o":2.9,"t":"2026-01-27T05:00:00Z","v":4178535,"vw":2.79852},{"c":2.72,"h":2.81,"l":2.71,"n":13508,"o":2.79,"t":"2026-01-28T05:00:00Z","v":3963811,"vw":2.734884},{"c":2.44,"h":2.7099,"l":2.42,"n":16435,"o":2.7,"t":"2026-01-29T05:00:00Z","v":6249708,"vw":2.547699},{"c":2.38,"h":2.42,"l":2.295,"n":13584,"o":2.41,"t":"2026-01-30T05:00:00Z","v":4106100,"vw":2.34391},{"c":2.38,"h":2.44,"l":2.35,"n":11307,"o":2.35,"t":"2026-02-02T05:00:00Z","v":3024095,"vw":2.406436},{"c":2.1,"h":2.37,"l":2.07,"n":19301,"o":2.37,"t":"2026-02-03T05:00:00Z","v":6525320,"vw":2.163244},{"c":2.05,"h":2.1,"l":1.95,"n":27728,"o":2.09,"t":"2026-02-04T05:00:00Z","v":9890109,"vw":2.032595},{"c":1.9,"h":2.0575,"l":1.89,"n":16645,"o":2.02,"t":"2026-02-05T05:00:00Z","v":5156241,"vw":1.96267},{"c":1.99,"h":2.05,"l":1.83,"n":13959,"o":1.93,"t":"2026-02-06T05:00:00Z","v":4354762,"vw":1.962583},{"c":1.97,"h":2.015,"l":1.9015,"n":10808,"o":1.97,"t":"2026-02-09T05:00:00Z","v":2852330,"vw":1.97569},{"c":1.98,"h":2.04,"l":1.945,"n":8503,"o":1.98,"t":"2026-02-10T05:00:00Z","v":1852756,"vw":1.984786},{"c":1.77,"h":1.97,"l":1.71,"n":11625,"o":1.95,"t":"2026-02-11T05:00:00Z","v":3629947,"vw":1.78186},{"c":1.7,"h":1.8,"l":1.67,"n":7984,"o":1.8,"t":"2026-02-12T05:00:00Z","v":2382609,"vw":1.706479},{"c":1.71,"h":1.76,"l":1.64,"n":15237,"o":1.67,"t":"2026-02-13T05:00:00Z","v":4575264,"vw":1.699061},{"c":1.77,"h":1.83,"l":1.66,"n":14456,"o":1.68,"t":"2026-02-17T05:00:00Z","v":3715595,"vw":1.748532},{"c":1.75,"h":1.83,"l":1.725,"n":8824,"o":1.78,"t":"2026-02-18T05:00:00Z","v":2376187,"vw":1.764794},{"c":1.72,"h":1.755,"l":1.705,"n":9308,"o":1.74,"t":"2026-02-19T05:00:00Z","v":2111733,"vw":1.725457},{"c":1.7,"h":1.82,"l":1.68,"n":12135,"o":1.69,"t":"2026-02-20T05:00:00Z","v":2467676,"vw":1.723815},{"c":1.59,"h":1.7,"l":1.58,"n":13612,"o":1.7,"t":"2026-02-23T05:00:00Z","v":3312162,"vw":1.619294},{"c":1.64,"h":1.68,"l":1.57,"n":10488,"o":1.59,"t":"2026-02-24T05:00:00Z","v":2725615,"vw":1.644766},{"c":1.71,"h":1.73,"l":1.6,"n":11167,"o":1.64,"t":"2026-02-25T05:00:00Z","v":3244432,"vw":1.674597},{"c":1.74,"h":1.81,"l":1.7,"n":11101,"o":1.72,"t":"2026-02-26T05:00:00Z","v":2797285,"vw":1.739782},{"c":1.68,"h":1.695,"l":1.61,"n":9310,"o":1.68,"t":"2026-02-27T05:00:00Z","v":2994555,"vw":1.650632},{"c":1.7,"h":1.73,"l":1.62,"n":8399,"o":1.63,"t":"2026-03-02T05:00:00Z","v":1751135,"vw":1.689394},{"c":1.72,"h":1.77,"l":1.63,"n":9636,"o":1.63,"t":"2026-03-03T05:00:00Z","v":1755666,"vw":1.704471},{"c":1.71,"h":1.755,"l":1.695,"n":8054,"o":1.73,"t":"2026-03-04T05:00:00Z","v":1111724,"vw":1.728423},{"c":1.72,"h":1.795,"l":1.7,"n":14037,"o":1.74,"t":"2026-03-05T05:00:00Z","v":3516276,"vw":1.744681},{"c":1.65,"h":1.69,"l":1.61,"n":7957,"o":1.67,"t":"2026-03-06T05:00:00Z","v":1383498,"vw":1.649491},{"c":1.67,"h":1.69,"l":1.585,"n":12798,"o":1.63,"t":"2026-03-09T04:00:00Z","v":4525809,"vw":1.638888},{"c":1.63,"h":1.695,"l":1.605,"n":24598,"o":1.64,"t":"2026-03-10T04:00:00Z","v":6938823,"vw":1.654053},{"c":1.82,"h":1.97,"l":1.66,"n":28096,"o":1.68,"t":"2026-03-11T04:00:00Z","v":10753408,"vw":1.81674},{"c":1.61,"h":1.9099,"l":1.58,"n":17884,"o":1.82,"t":"2026-03-12T04:00:00Z","v":5845704,"vw":1.672713},{"c":1.56,"h":1.71,"l":1.54,"n":17431,"o":1.6,"t":"2026-03-13T04:00:00Z","v":6279446,"vw":1.605279},{"c":1.47,"h":1.6,"l":1.45,"n":21058,"o":1.6,"t":"2026-03-16T04:00:00Z","v":6061039,"vw":1.489911},{"c":1.5,"h":1.55,"l":1.445,"n":17390,"o":1.47,"t":"2026-03-17T04:00:00Z","v":4999946,"vw":1.484371},{"c":1.53,"h":1.585,"l":1.44,"n":19131,"o":1.45,"t":"2026-03-18T04:00:00Z","v":4899028,"vw":1.53502},{"c":1.66,"h":1.66,"l":1.4801,"n":18562,"o":1.5,"t":"2026-03-19T04:00:00Z","v":7680023,"vw":1.599916},{"c":1.64,"h":1.71,"l":1.61,"n":13470,"o":1.65,"t":"2026-03-20T04:00:00Z","v":5110411,"vw":1.650747},{"c":1.72,"h":1.72,"l":1.61,"n":19194,"o":1.63,"t":"2026-03-23T04:00:00Z","v":5246976,"vw":1.68838},{"c":1.66,"h":1.775,"l":1.645,"n":16158,"o":1.7,"t":"2026-03-24T04:00:00Z","v":4213119,"vw":1.699231},{"c":1.75,"h":1.8,"l":1.69,"n":14656,"o":1.69,"t":"2026-03-25T04:00:00Z","v":3654397,"vw":1.744334},{"c":1.7,"h":1.83,"l":1.675,"n":17936,"o":1.72,"t":"2026-03-26T04:00:00Z","v":5619459,"vw":1.740362},{"c":1.65,"h":1.715,"l":1.62,"n":16220,"o":1.68,"t":"2026-03-27T04:00:00Z","v":4062635,"vw":1.661294},{"c":1.67,"h":1.705,"l":1.55,"n":22556,"o":1.67,"t":"2026-03-30T04:00:00Z","v":6428974,"vw":1.626603},{"c":1.7,"h":1.75,"l":1.62,"n":25681,"o":1.7,"t":"2026-03-31T04:00:00Z","v":8488403,"vw":1.674494},{"c":1.9,"h":1.9199,"l":1.71,"n":12923,"o":1.72,"t":"2026-04-01T04:00:00Z","v":3457323,"vw":1.849202},{"c":2,"h":2.0081,"l":1.84,"n":13134,"o":1.85,"t":"2026-04-02T04:00:00Z","v":3496294,"vw":1.967605},{"c":1.93,"h":2.054,"l":1.93,"n":15226,"o":1.98,"t":"2026-04-06T04:00:00Z","v":4301421,"vw":1.969325},{"c":1.72,"h":1.97,"l":1.705,"n":12764,"o":1.91,"t":"2026-04-07T04:00:00Z","v":4709212,"vw":1.774996},{"c":1.68,"h":1.82,"l":1.65,"n":10159,"o":1.8,"t":"2026-04-08T04:00:00Z","v":3017383,"vw":1.714144},{"c":1.53,"h":1.665,"l":1.5,"n":10835,"o":1.65,"t":"2026-04-09T04:00:00Z","v":3805368,"vw":1.544193},{"c":1.42,"h":1.54,"l":1.41,"n":9017,"o":1.52,"t":"2026-04-10T04:00:00Z","v":4256246,"vw":1.445278},{"c":1.47,"h":1.48,"l":1.33,"n":10506,"o":1.39,"t":"2026-04-13T04:00:00Z","v":2858699,"vw":1.418305},{"c":1.43,"h":1.525,"l":1.41,"n":6569,"o":1.49,"t":"2026-04-14T04:00:00Z","v":1847521,"vw":1.441994},{"c":1.54,"h":1.56,"l":1.45,"n":12281,"o":1.45,"t":"2026-04-15T04:00:00Z","v":3770760,"vw":1.519667},{"c":1.57,"h":1.64,"l":1.55,"n":9210,"o":1.56,"t":"2026-04-16T04:00:00Z","v":3152575,"vw":1.590075},{"c":1.57,"h":1.66,"l":1.54,"n":13977,"o":1.61,"t":"2026-04-17T04:00:00Z","v":6138406,"vw":1.596888},{"c":1.61,"h":1.64,"l":1.545,"n":10724,"o":1.56,"t":"2026-04-20T04:00:00Z","v":1687534,"vw":1.590703},{"c":1.58,"h":1.685,"l":1.58,"n":7138,"o":1.61,"t":"2026-04-21T04:00:00Z","v":1948997,"vw":1.617741},{"c":1.6,"h":1.64,"l":1.59,"n":5862,"o":1.59,"t":"2026-04-22T04:00:00Z","v":1085315,"vw":1.608079},{"c":1.39,"h":1.6,"l":1.38,"n":8404,"o":1.58,"t":"2026-04-23T04:00:00Z","v":2540218,"vw":1.447191},{"c":1.46,"h":1.46,"l":1.38,"n":8898,"o":1.43,"t":"2026-04-24T04:00:00Z","v":2224769,"vw":1.429408},{"c":1.41,"h":1.485,"l":1.4,"n":7137,"o":1.45,"t":"2026-04-27T04:00:00Z","v":1181185,"vw":1.434208},{"c":1.43,"h":1.48,"l":1.39,"n":16333,"o":1.39,"t":"2026-04-28T04:00:00Z","v":4902941,"vw":1.435336},{"c":1.42,"h":1.45,"l":1.39,"n":7867,"o":1.41,"t":"2026-04-29T04:00:00Z","v":1427700,"vw":1.419925},{"c":1.46,"h":1.49,"l":1.39,"n":10771,"o":1.43,"t":"2026-04-30T04:00:00Z","v":2253287,"vw":1.461514},{"c":1.52,"h":1.55,"l":1.4601,"n":8598,"o":1.49,"t":"2026-05-01T04:00:00Z","v":1702094,"vw":1.515019},{"c":1.53,"h":1.6094,"l":1.5,"n":9986,"o":1.5,"t":"2026-05-04T04:00:00Z","v":2615734,"vw":1.559143},{"c":1.55,"h":1.615,"l":1.535,"n":10456,"o":1.55,"t":"2026-05-05T04:00:00Z","v":3879769,"vw":1.571683},{"c":1.6,"h":1.61,"l":1.5,"n":8261,"o":1.57,"t":"2026-05-06T04:00:00Z","v":2023095,"vw":1.567086},{"c":1.62,"h":1.69,"l":1.585,"n":13347,"o":1.62,"t":"2026-05-07T04:00:00Z","v":2931256,"vw":1.629099},{"c":1.38,"h":1.56,"l":1.365,"n":12138,"o":1.455,"t":"2026-05-08T04:00:00Z","v":4123441,"vw":1.435272},{"c":1.44,"h":1.475,"l":1.31,"n":16134,"o":1.35,"t":"2026-05-11T04:00:00Z","v":3655036,"vw":1.418867},{"c":1.41,"h":1.445,"l":1.38,"n":17869,"o":1.44,"t":"2026-05-12T04:00:00Z","v":2674092,"vw":1.415259},{"c":1.46,"h":1.485,"l":1.395,"n":14349,"o":1.44,"t":"2026-05-13T04:00:00Z","v":4823015,"vw":1.445921},{"c":1.39,"h":1.53,"l":1.175,"n":37642,"o":1.52,"t":"2026-05-14T04:00:00Z","v":17457451,"vw":1.349238},{"c":1.45,"h":1.48,"l":1.37,"n":25255,"o":1.37,"t":"2026-05-15T04:00:00Z","v":7160076,"vw":1.447326},{"c":1.58,"h":1.59,"l":1.41,"n":18649,"o":1.42,"t":"2026-05-18T04:00:00Z","v":6277514,"vw":1.53946},{"c":1.48,"h":1.62,"l":1.47,"n":20903,"o":1.62,"t":"2026-05-19T04:00:00Z","v":6001237,"vw":1.515741},{"c":1.53,"h":1.565,"l":1.46,"n":14991,"o":1.47,"t":"2026-05-20T04:00:00Z","v":5090551,"vw":1.510103},{"c":1.52,"h":1.56,"l":1.495,"n":12620,"o":1.53,"t":"2026-05-21T04:00:00Z","v":3154610,"vw":1.518146},{"c":1.47,"h":1.575,"l":1.46,"n":12520,"o":1.57,"t":"2026-05-22T04:00:00Z","v":4260164,"vw":1.487529},{"c":1.47,"h":1.4899,"l":1.43,"n":14994,"o":1.48,"t":"2026-05-26T04:00:00Z","v":3390142,"vw":1.46387},{"c":1.56,"h":1.58,"l":1.45,"n":10891,"o":1.45,"t":"2026-05-27T04:00:00Z","v":2861832,"vw":1.533449},{"c":1.72,"h":1.73,"l":1.5603,"n":15037,"o":1.6,"t":"2026-05-28T04:00:00Z","v":4471549,"vw":1.672044},{"c":1.79,"h":1.84,"l":1.68,"n":14080,"o":1.68,"t":"2026-05-29T04:00:00Z","v":7864095,"vw":1.784216},{"c":1.74,"h":1.82,"l":1.73,"n":12793,"o":1.8,"t":"2026-06-01T04:00:00Z","v":3391966,"vw":1.765801},{"c":1.66,"h":1.765,"l":1.63,"n":11404,"o":1.73,"t":"2026-06-02T04:00:00Z","v":2910362,"vw":1.683691},{"c":1.59,"h":1.67,"l":1.55,"n":11381,"o":1.65,"t":"2026-06-03T04:00:00Z","v":3540832,"vw":1.575685},{"c":1.72,"h":1.76,"l":1.6029,"n":16590,"o":1.61,"t":"2026-06-04T04:00:00Z","v":3381553,"vw":1.719823},{"c":1.62,"h":1.745,"l":1.595,"n":12648,"o":1.69,"t":"2026-06-05T04:00:00Z","v":2270285,"vw":1.634205},{"c":1.71,"h":1.73,"l":1.6315,"n":14439,"o":1.7,"t":"2026-06-08T04:00:00Z","v":2885320,"vw":1.695443},{"c":1.69,"h":1.76,"l":1.63,"n":10878,"o":1.68,"t":"2026-06-09T04:00:00Z","v":2202649,"vw":1.693623},{"c":1.66,"h":1.731,"l":1.65,"n":8369,"o":1.71,"t":"2026-06-10T04:00:00Z","v":1863665,"vw":1.679806},{"c":1.75,"h":1.785,"l":1.66,"n":13100,"o":1.75,"t":"2026-06-11T04:00:00Z","v":3625236,"vw":1.740612},{"c":1.69,"h":1.73,"l":1.6507,"n":10534,"o":1.7,"t":"2026-06-12T04:00:00Z","v":1965582,"vw":1.694113},{"c":1.68,"h":1.78,"l":1.68,"n":11310,"o":1.71,"t":"2026-06-15T04:00:00Z","v":2851550,"vw":1.720455},{"c":1.77,"h":1.805,"l":1.715,"n":9415,"o":1.76,"t":"2026-06-16T04:00:00Z","v":2531248,"vw":1.773489},{"c":1.59,"h":1.79,"l":1.59,"n":10910,"o":1.74,"t":"2026-06-17T04:00:00Z","v":2791193,"vw":1.679245},{"c":1.65,"h":1.71,"l":1.56,"n":11726,"o":1.63,"t":"2026-06-18T04:00:00Z","v":7569514,"vw":1.633084},{"c":1.68,"h":1.81,"l":1.605,"n":12627,"o":1.71,"t":"2026-06-22T04:00:00Z","v":4442950,"vw":1.670423},{"c":1.67,"h":1.75,"l":1.65,"n":9798,"o":1.65,"t":"2026-06-23T04:00:00Z","v":2955353,"vw":1.69859},{"c":1.7,"h":1.765,"l":1.67,"n":7301,"o":1.67,"t":"2026-06-24T04:00:00Z","v":1757959,"vw":1.719018},{"c":1.62,"h":1.68,"l":1.6,"n":9173,"o":1.68,"t":"2026-06-25T04:00:00Z","v":2264698,"vw":1.632149},{"c":1.73,"h":1.74,"l":1.62,"n":9785,"o":1.63,"t":"2026-06-26T04:00:00Z","v":3374734,"vw":1.721147},{"c":1.69,"h":1.7786,"l":1.685,"n":9524,"o":1.75,"t":"2026-06-29T04:00:00Z","v":1753951,"vw":1.714197},{"c":1.71,"h":1.725,"l":1.67,"n":7422,"o":1.69,"t":"2026-06-30T04:00:00Z","v":1563899,"vw":1.700373},{"c":1.81,"h":1.87,"l":1.7,"n":10735,"o":1.7,"t":"2026-07-01T04:00:00Z","v":2188980,"vw":1.821613},{"c":1.81,"h":1.845,"l":1.78,"n":6445,"o":1.78,"t":"2026-07-02T04:00:00Z","v":1235000,"vw":1.81058},{"c":1.83,"h":1.87,"l":1.77,"n":8839,"o":1.8,"t":"2026-07-06T04:00:00Z","v":1487820,"vw":1.832702},{"c":1.82,"h":1.88,"l":1.81,"n":7559,"o":1.81,"t":"2026-07-07T04:00:00Z","v":1114310,"vw":1.846225},{"c":1.78,"h":1.805,"l":1.75,"n":10224,"o":1.79,"t":"2026-07-08T04:00:00Z","v":1355458,"vw":1.779503},{"c":1.71,"h":1.795,"l":1.68,"n":14304,"o":1.77,"t":"2026-07-09T04:00:00Z","v":4927326,"vw":1.713783},{"c":1.7,"h":1.75,"l":1.64,"n":11037,"o":1.72,"t":"2026-07-10T04:00:00Z","v":2702001,"vw":1.678621},{"c":1.74,"h":1.815,"l":1.7,"n":8786,"o":1.72,"t":"2026-07-13T04:00:00Z","v":2132148,"vw":1.748053},{"c":1.78,"h":1.86,"l":1.735,"n":7968,"o":1.75,"t":"2026-07-14T04:00:00Z","v":1633468,"vw":1.811171},{"c":1.71,"h":1.835,"l":1.65,"n":7462,"o":1.8,"t":"2026-07-15T04:00:00Z","v":2112926,"vw":1.723463},{"c":1.78,"h":1.8,"l":1.7,"n":9599,"o":1.7,"t":"2026-07-16T04:00:00Z","v":3013169,"vw":1.75216},{"c":1.81,"h":1.86,"l":1.73,"n":9901,"o":1.73,"t":"2026-07-17T04:00:00Z","v":1574605,"vw":1.81275},{"c":1.8,"h":1.82,"l":1.715,"n":6870,"o":1.78,"t":"2026-07-20T04:00:00Z","v":1581870,"vw":1.783585},{"c":1.88,"h":1.9,"l":1.77,"n":7993,"o":1.8,"t":"2026-07-21T04:00:00Z","v":2503876,"vw":1.853194},{"c":1.73,"h":1.88,"l":1.715,"n":12462,"o":1.84,"t":"2026-07-22T04:00:00Z","v":3974128,"vw":1.784803},{"c":1.69,"h":1.745,"l":1.681,"n":9973,"o":1.73,"t":"2026-07-23T04:00:00Z","v":2031467,"vw":1.708125},{"c":1.69,"h":1.765,"l":1.69,"n":5713,"o":1.72,"t":"2026-07-24T04:00:00Z","v":1652013,"vw":1.717002},{"c":1.75,"h":1.77,"l":1.7135,"n":7608,"o":1.73,"t":"2026-07-27T04:00:00Z","v":1594328,"vw":1.750329},{"c":1.79,"h":1.82,"l":1.73,"n":7321,"o":1.78,"t":"2026-07-28T04:00:00Z","v":1699906,"vw":1.78628},{"c":1.81,"h":1.85,"l":1.77,"n":8582,"o":1.77,"t":"2026-07-29T04:00:00Z","v":1951972,"vw":1.816317},{"c":1.75,"h":1.795,"l":1.67,"n":7579,"o":1.79,"t":"2026-07-30T04:00:00Z","v":1510766,"vw":1.713682},{"c":1.78,"h":1.8,"l":1.71,"n":7954,"o":1.73,"t":"2026-07-31T04:00:00Z","v":1071085,"vw":1.76103},{"c":1.93,"h":1.94,"l":1.8,"n":9448,"o":1.8,"t":"2026-08-03T04:00:00Z","v":1644885,"vw":1.877164},{"c":1.99,"h":2,"l":1.91,"n":8212,"o":1.91,"t":"2026-08-04T04:00:00Z","v":2003110,"vw":1.973165},{"c":2.01,"h":2.045,"l":1.965,"n":9259,"o":2,"t":"2026-08-05T04:00:00Z","v":1987869,"vw":2.012943},{"c":1.95,"h":2.08,"l":1.94,"n":12151,"o":2.04,"t":"2026-08-06T04:00:00Z","v":3836650,"vw":2.014591},{"c":1.63,"h":1.876,"l":1.62,"n":19898,"o":1.75,"t":"2026-08-07T04:00:00Z","v":5551545,"vw":1.70391},{"c":1.51,"h":1.63,"l":1.5,"n":10537,"o":1.6,"t":"2026-08-10T04:00:00Z","v":2697294,"vw":1.54122},{"c":1.44,"h":1.538,"l":1.4,"n":15082,"o":1.52,"t":"2026-08-11T04:00:00Z","v":5041322,"vw":1.439139},{"c":1.4,"h":1.51,"l":1.36,"n":15636,"o":1.51,"t":"2026-08-12T04:00:00Z","v":3915908,"vw":1.398117},{"c":1.55,"h":1.56,"l":1.4,"n":12202,"o":1.4,"t":"2026-08-13T04:00:00Z","v":4218145,"vw":1.502863},{"c":1.49,"h":1.5599,"l":1.49,"n":13118,"o":1.51,"t":"2026-08-14T04:00:00Z","v":2275562,"vw":1.521203},{"c":1.48,"h":1.49,"l":1.43,"n":8372,"o":1.45,"t":"2026-08-17T04:00:00Z","v":2222629,"vw":1.460428},{"c":1.45,"h":1.575,"l":1.43,"n":9064,"o":1.51,"t":"2026-08-18T04:00:00Z","v":4021530,"vw":1.486739},{"c":1.5,"h":1.545,"l":1.4409,"n":7131,"o":1.49,"t":"2026-08-19T04:00:00Z","v":3884309,"vw":1.507743},{"c":1.46,"h":1.54,"l":1.43,"n":4962,"o":1.54,"t":"2026-08-20T04:00:00Z","v":1396507,"vw":1.466172},{"c":1.52,"h":1.535,"l":1.48,"n":6549,"o":1.49,"t":"2026-08-21T04:00:00Z","v":1355706,"vw":1.511715},{"c":1.5,"h":1.53,"l":1.46,"n":6149,"o":1.51,"t":"2026-08-24T04:00:00Z","v":1275871,"vw":1.489459},{"c":1.48,"h":1.53,"l":1.48,"n":5715,"o":1.51,"t":"2026-08-25T04:00:00Z","v":1274241,"vw":1.494023},{"c":1.5,"h":1.51,"l":1.45,"n":8349,"o":1.45,"t":"2026-08-26T04:00:00Z","v":1285443,"vw":1.482727},{"c":1.54,"h":1.56,"l":1.49,"n":7244,"o":1.49,"t":"2026-08-27T04:00:00Z","v":1630328,"vw":1.541088},{"c":1.52,"h":1.58,"l":1.5,"n":8820,"o":1.55,"t":"2026-08-28T04:00:00Z","v":1578576,"vw":1.526233},{"c":1.55,"h":1.58,"l":1.5,"n":8326,"o":1.5,"t":"2026-08-31T04:00:00Z","v":2933518,"vw":1.551382},{"c":1.55,"h":1.585,"l":1.5,"n":6564,"o":1.53,"t":"2026-09-01T04:00:00Z","v":1825083,"vw":1.545645},{"c":1.51,"h":1.55,"l":1.5,"n":7218,"o":1.54,"t":"2026-09-02T04:00:00Z","v":1383176,"vw":1.521273},{"c":1.51,"h":1.57,"l":1.5,"n":5492,"o":1.54,"t":"2026-09-03T04:00:00Z","v":1071774,"vw":1.51655},{"c":1.54,"h":1.6,"l":1.49,"n":7408,"o":1.49,"t":"2026-09-04T04:00:00Z","v":1695778,"vw":1.537625},{"c":1.49,"h":1.531,"l":1.45,"n":9013,"o":1.53,"t":"2026-09-08T04:00:00Z","v":1789370,"vw":1.479096},{"c":1.42,"h":1.49,"l":1.415,"n":8372,"o":1.49,"t":"2026-09-09T04:00:00Z","v":2224026,"vw":1.437427},{"c":1.42,"h":1.46,"l":1.4,"n":7474,"o":1.4,"t":"2026-09-10T04:00:00Z","v":2111061,"vw":1.434418},{"c":1.41,"h":1.46,"l":1.4,"n":8570,"o":1.43,"t":"2026-09-11T04:00:00Z","v":2020508,"vw":1.430867},{"c":1.45,"h":1.46,"l":1.4,"n":10889,"o":1.41,"t":"2026-09-14T04:00:00Z","v":1751649,"vw":1.437996},{"c":1.36,"h":1.425,"l":1.36,"n":8171,"o":1.41,"t":"2026-09-15T04:00:00Z","v":1658495,"vw":1.390268},{"c":1.33,"h":1.38,"l":1.325,"n":8256,"o":1.34,"t":"2026-09-16T04:00:00Z","v":1468168,"vw":1.348691},{"c":1.3,"h":1.35,"l":1.295,"n":7703,"o":1.35,"t":"2026-09-17T04:00:00Z","v":1456163,"vw":1.319763},{"c":1.19,"h":1.3,"l":1.18,"n":8704,"o":1.29,"t":"2026-09-18T04:00:00Z","v":6301144,"vw":1.202234},{"c":1.25,"h":1.26,"l":1.18,"n":11134,"o":1.19,"t":"2026-09-21T04:00:00Z","v":2490087,"vw":1.23373},{"c":1.17,"h":1.27,"l":1.16,"n":12649,"o":1.26,"t":"2026-09-22T04:00:00Z","v":2704363,"vw":1.191237},{"c":1.12,"h":1.17,"l":1.08,"n":6240,"o":1.17,"t":"2026-09-23T04:00:00Z","v":2018650,"vw":1.118721},{"c":1.07,"h":1.13,"l":1.06,"n":6056,"o":1.11,"t":"2026-09-24T04:00:00Z","v":1508327,"vw":1.078558},{"c":1.11,"h":1.13,"l":1.07,"n":5748,"o":1.09,"t":"2026-09-25T04:00:00Z","v":1734704,"vw":1.108349},{"c":1.09,"h":1.13,"l":1.06,"n":4589,"o":1.11,"t":"2026-09-28T04:00:00Z","v":1392644,"vw":1.088516},{"c":1.03,"h":1.09,"l":1.03,"n":4519,"o":1.08,"t":"2026-09-29T04:00:00Z","v":1066139,"vw":1.052773},{"c":1.03,"h":1.085,"l":1.02,"n":9128,"o":1.03,"t":"2026-09-30T04:00:00Z","v":2053269,"vw":1.05735},{"c":1.05,"h":1.075,"l":1.01,"n":6256,"o":1.03,"t":"2026-10-01T04:00:00Z","v":1407583,"vw":1.035917},{"c":1.03,"h":1.08,"l":1.015,"n":4985,"o":1.05,"t":"2026-10-02T04:00:00Z","v":1422249,"vw":1.036302},{"c":1.04,"h":1.07,"l":1,"n":7061,"o":1.04,"t":"2026-10-05T04:00:00Z","v":1532631,"vw":1.036466},{"c":1.02,"h":1.05,"l":1.01,"n":5814,"o":1.05,"t":"2026-10-06T04:00:00Z","v":961078,"vw":1.028615},{"c":1.01,"h":1.03,"l":0.9965,"n":6832,"o":1.01,"t":"2026-10-07T04:00:00Z","v":1424083,"vw":1.01231},{"c":1.05,"h":1.06,"l":1,"n":4506,"o":1,"t":"2026-10-08T04:00:00Z","v":1407088,"vw":1.040629},{"c":0.9961,"h":1.06,"l":0.9902,"n":3680,"o":1.05,"t":"2026-10-09T04:00:00Z","v":996359,"vw":1.01589},{"c":0.9899,"h":1.005,"l":0.9504,"n":5078,"o":0.9961,"t":"2026-10-12T04:00:00Z","v":1086104,"vw":0.981404},{"c":0.9545,"h":0.9928,"l":0.9545,"n":6056,"o":0.9815,"t":"2026-10-13T04:00:00Z","v":1206894,"vw":0.969198},{"c":0.9158,"h":0.9545,"l":0.8863,"n":8690,"o":0.94,"t":"2026-10-14T04:00:00Z","v":1755651,"vw":0.906881},{"c":1,"h":1.02,"l":0.9155,"n":7489,"o":0.92,"t":"2026-10-15T04:00:00Z","v":1609442,"vw":0.979562},{"c":0.9001,"h":1.03,"l":0.8813,"n":10702,"o":1,"t":"2026-10-16T04:00:00Z","v":2336629,"vw":0.92584},{"c":0.9868,"h":0.9999,"l":0.8975,"n":8329,"o":0.93,"t":"2026-10-19T04:00:00Z","v":2073956,"vw":0.973194},{"c":1.03,"h":1.07,"l":0.9601,"n":7162,"o":0.9827,"t":"2026-10-20T04:00:00Z","v":1635912,"vw":1.030335},{"c":1.1,"h":1.13,"l":1.015,"n":10657,"o":1.05,"t":"2026-10-21T04:00:00Z","v":1630345,"vw":1.080245},{"c":1.11,"h":1.14,"l":1.065,"n":8915,"o":1.1,"t":"2026-10-22T04:00:00Z","v":1437496,"vw":1.10822}],"volatilityBars":[{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-09-21T11:00:00Z","v":400,"vw":1.22},{"c":1.2,"h":1.2,"l":1.2,"n":2,"o":1.2,"t":"2026-09-21T13:00:00Z","v":317,"vw":1.2},{"c":1.19,"h":1.21,"l":1.18,"n":451,"o":1.19,"t":"2026-09-21T13:30:00Z","v":160588,"vw":1.193833},{"c":1.215,"h":1.215,"l":1.19,"n":325,"o":1.195,"t":"2026-09-21T13:45:00Z","v":70411,"vw":1.201801},{"c":1.225,"h":1.23,"l":1.2125,"n":668,"o":1.22,"t":"2026-09-21T14:00:00Z","v":549577,"vw":1.22025},{"c":1.225,"h":1.23,"l":1.22,"n":542,"o":1.23,"t":"2026-09-21T14:15:00Z","v":48196,"vw":1.224906},{"c":1.225,"h":1.23,"l":1.21,"n":581,"o":1.225,"t":"2026-09-21T14:30:00Z","v":100257,"vw":1.220299},{"c":1.245,"h":1.25,"l":1.225,"n":330,"o":1.225,"t":"2026-09-21T14:45:00Z","v":38677,"vw":1.237005},{"c":1.245,"h":1.25,"l":1.2409,"n":401,"o":1.245,"t":"2026-09-21T15:00:00Z","v":44033,"vw":1.247627},{"c":1.245,"h":1.25,"l":1.24,"n":356,"o":1.245,"t":"2026-09-21T15:15:00Z","v":41108,"vw":1.246555},{"c":1.245,"h":1.25,"l":1.24,"n":405,"o":1.245,"t":"2026-09-21T15:30:00Z","v":50784,"vw":1.24473},{"c":1.255,"h":1.26,"l":1.24,"n":483,"o":1.25,"t":"2026-09-21T15:45:00Z","v":84985,"vw":1.25082},{"c":1.245,"h":1.26,"l":1.23,"n":845,"o":1.255,"t":"2026-09-21T16:00:00Z","v":206588,"vw":1.245138},{"c":1.23,"h":1.25,"l":1.23,"n":231,"o":1.25,"t":"2026-09-21T16:15:00Z","v":42026,"vw":1.244117},{"c":1.245,"h":1.245,"l":1.23,"n":201,"o":1.235,"t":"2026-09-21T16:30:00Z","v":44322,"vw":1.238987},{"c":1.255,"h":1.255,"l":1.245,"n":417,"o":1.245,"t":"2026-09-21T16:45:00Z","v":50905,"vw":1.252753},{"c":1.24,"h":1.255,"l":1.24,"n":399,"o":1.25,"t":"2026-09-21T17:00:00Z","v":56309,"vw":1.250265},{"c":1.245,"h":1.25,"l":1.24,"n":321,"o":1.25,"t":"2026-09-21T17:15:00Z","v":107570,"vw":1.243045},{"c":1.2359,"h":1.245,"l":1.23,"n":284,"o":1.24,"t":"2026-09-21T17:30:00Z","v":39277,"vw":1.238783},{"c":1.25,"h":1.25,"l":1.235,"n":205,"o":1.2385,"t":"2026-09-21T17:45:00Z","v":38776,"vw":1.243098},{"c":1.24,"h":1.25,"l":1.24,"n":144,"o":1.245,"t":"2026-09-21T18:00:00Z","v":49083,"vw":1.245856},{"c":1.245,"h":1.25,"l":1.24,"n":384,"o":1.245,"t":"2026-09-21T18:15:00Z","v":33403,"vw":1.245406},{"c":1.245,"h":1.245,"l":1.231,"n":393,"o":1.245,"t":"2026-09-21T18:30:00Z","v":60864,"vw":1.240072},{"c":1.245,"h":1.25,"l":1.24,"n":304,"o":1.245,"t":"2026-09-21T18:45:00Z","v":32064,"vw":1.245112},{"c":1.245,"h":1.25,"l":1.24,"n":305,"o":1.245,"t":"2026-09-21T19:00:00Z","v":26670,"vw":1.246882},{"c":1.245,"h":1.25,"l":1.24,"n":244,"o":1.25,"t":"2026-09-21T19:15:00Z","v":33827,"vw":1.247657},{"c":1.255,"h":1.26,"l":1.24,"n":392,"o":1.25,"t":"2026-09-21T19:30:00Z","v":74910,"vw":1.251482},{"c":1.245,"h":1.26,"l":1.2309,"n":1137,"o":1.255,"t":"2026-09-21T19:45:00Z","v":210873,"vw":1.245033},{"c":1.23,"h":1.25,"l":1.23,"n":7,"o":1.25,"t":"2026-09-21T20:00:00Z","v":176576,"vw":1.249989},{"c":1.2765,"h":1.2765,"l":1.2765,"n":1,"o":1.2765,"t":"2026-09-21T23:15:00Z","v":200,"vw":1.2765},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-09-22T08:00:00Z","v":100,"vw":1.25},{"c":1.2501,"h":1.27,"l":1.2301,"n":16,"o":1.2305,"t":"2026-09-22T08:30:00Z","v":20195,"vw":1.245657},{"c":1.25,"h":1.25,"l":1.25,"n":5,"o":1.25,"t":"2026-09-22T08:45:00Z","v":402,"vw":1.25},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-09-22T10:30:00Z","v":200,"vw":1.25},{"c":1.234,"h":1.27,"l":1.234,"n":425,"o":1.26,"t":"2026-09-22T13:30:00Z","v":115855,"vw":1.257114},{"c":1.235,"h":1.24,"l":1.23,"n":219,"o":1.235,"t":"2026-09-22T13:45:00Z","v":31860,"vw":1.236868},{"c":1.245,"h":1.25,"l":1.23,"n":389,"o":1.235,"t":"2026-09-22T14:00:00Z","v":91093,"vw":1.238986},{"c":1.22,"h":1.25,"l":1.22,"n":273,"o":1.25,"t":"2026-09-22T14:15:00Z","v":40145,"vw":1.237224},{"c":1.215,"h":1.22,"l":1.21,"n":172,"o":1.22,"t":"2026-09-22T14:30:00Z","v":25205,"vw":1.215914},{"c":1.22,"h":1.22,"l":1.21,"n":377,"o":1.215,"t":"2026-09-22T14:45:00Z","v":63977,"vw":1.212659},{"c":1.215,"h":1.22,"l":1.2,"n":534,"o":1.21,"t":"2026-09-22T15:00:00Z","v":64691,"vw":1.210585},{"c":1.215,"h":1.22,"l":1.2109,"n":300,"o":1.215,"t":"2026-09-22T15:15:00Z","v":16065,"vw":1.219019},{"c":1.21,"h":1.215,"l":1.205,"n":300,"o":1.215,"t":"2026-09-22T15:30:00Z","v":35810,"vw":1.211737},{"c":1.21,"h":1.21,"l":1.205,"n":231,"o":1.21,"t":"2026-09-22T15:45:00Z","v":31476,"vw":1.209591},{"c":1.215,"h":1.2186,"l":1.21,"n":279,"o":1.21,"t":"2026-09-22T16:00:00Z","v":33827,"vw":1.214399},{"c":1.215,"h":1.215,"l":1.21,"n":254,"o":1.21,"t":"2026-09-22T16:15:00Z","v":21584,"vw":1.213648},{"c":1.215,"h":1.22,"l":1.21,"n":203,"o":1.215,"t":"2026-09-22T16:30:00Z","v":15703,"vw":1.214927},{"c":1.215,"h":1.22,"l":1.21,"n":328,"o":1.215,"t":"2026-09-22T16:45:00Z","v":48791,"vw":1.213187},{"c":1.195,"h":1.215,"l":1.19,"n":467,"o":1.215,"t":"2026-09-22T17:00:00Z","v":138058,"vw":1.20101},{"c":1.185,"h":1.2,"l":1.18,"n":431,"o":1.2,"t":"2026-09-22T17:15:00Z","v":111820,"vw":1.189327},{"c":1.185,"h":1.19,"l":1.18,"n":406,"o":1.185,"t":"2026-09-22T17:30:00Z","v":63088,"vw":1.182761},{"c":1.185,"h":1.19,"l":1.18,"n":649,"o":1.185,"t":"2026-09-22T17:45:00Z","v":194719,"vw":1.185213},{"c":1.185,"h":1.19,"l":1.18,"n":389,"o":1.185,"t":"2026-09-22T18:00:00Z","v":56657,"vw":1.183435},{"c":1.185,"h":1.19,"l":1.18,"n":534,"o":1.185,"t":"2026-09-22T18:15:00Z","v":146225,"vw":1.182967},{"c":1.185,"h":1.19,"l":1.18,"n":485,"o":1.185,"t":"2026-09-22T18:30:00Z","v":59479,"vw":1.182314},{"c":1.18,"h":1.19,"l":1.18,"n":471,"o":1.185,"t":"2026-09-22T18:45:00Z","v":58045,"vw":1.181947},{"c":1.185,"h":1.19,"l":1.18,"n":466,"o":1.18,"t":"2026-09-22T19:00:00Z","v":58634,"vw":1.181615},{"c":1.165,"h":1.19,"l":1.16,"n":1140,"o":1.182,"t":"2026-09-22T19:15:00Z","v":324374,"vw":1.17499},{"c":1.17,"h":1.18,"l":1.16,"n":926,"o":1.17,"t":"2026-09-22T19:30:00Z","v":179975,"vw":1.172473},{"c":1.16,"h":1.18,"l":1.16,"n":1861,"o":1.17,"t":"2026-09-22T19:45:00Z","v":381166,"vw":1.171341},{"c":1.1601,"h":1.17,"l":1.16,"n":13,"o":1.17,"t":"2026-09-22T20:00:00Z","v":253299,"vw":1.166406},{"c":1.1685,"h":1.1685,"l":1.1685,"n":1,"o":1.1685,"t":"2026-09-22T20:45:00Z","v":200,"vw":1.1685},{"c":1.1701,"h":1.1719,"l":1.1697,"n":7,"o":1.1697,"t":"2026-09-22T21:00:00Z","v":10274,"vw":1.170349},{"c":1.18,"h":1.18,"l":1.1785,"n":15,"o":1.18,"t":"2026-09-22T22:15:00Z","v":5891,"vw":1.179422},{"c":1.19,"h":1.19,"l":1.18,"n":11,"o":1.18,"t":"2026-09-22T23:15:00Z","v":1853,"vw":1.187027},{"c":1.17,"h":1.17,"l":1.1603,"n":10,"o":1.1603,"t":"2026-09-23T08:00:00Z","v":4485,"vw":1.169241},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-09-23T11:15:00Z","v":115,"vw":1.18},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-09-23T11:45:00Z","v":200,"vw":1.18},{"c":1.19,"h":1.19,"l":1.19,"n":8,"o":1.19,"t":"2026-09-23T12:45:00Z","v":334,"vw":1.19},{"c":1.19,"h":1.19,"l":1.19,"n":2,"o":1.19,"t":"2026-09-23T13:15:00Z","v":263,"vw":1.19},{"c":1.15,"h":1.17,"l":1.1442,"n":303,"o":1.17,"t":"2026-09-23T13:30:00Z","v":122231,"vw":1.155252},{"c":1.135,"h":1.15,"l":1.13,"n":433,"o":1.15,"t":"2026-09-23T13:45:00Z","v":122356,"vw":1.140827},{"c":1.12,"h":1.1378,"l":1.115,"n":257,"o":1.13,"t":"2026-09-23T14:00:00Z","v":68085,"vw":1.123773},{"c":1.13,"h":1.145,"l":1.125,"n":321,"o":1.13,"t":"2026-09-23T14:15:00Z","v":180767,"vw":1.138282},{"c":1.135,"h":1.14,"l":1.12,"n":224,"o":1.13,"t":"2026-09-23T14:30:00Z","v":56288,"vw":1.130983},{"c":1.13,"h":1.1399,"l":1.13,"n":198,"o":1.13,"t":"2026-09-23T14:45:00Z","v":19410,"vw":1.132943},{"c":1.135,"h":1.14,"l":1.13,"n":216,"o":1.135,"t":"2026-09-23T15:00:00Z","v":19191,"vw":1.13434},{"c":1.125,"h":1.135,"l":1.12,"n":360,"o":1.135,"t":"2026-09-23T15:15:00Z","v":93118,"vw":1.128001},{"c":1.13,"h":1.13,"l":1.12,"n":213,"o":1.125,"t":"2026-09-23T15:30:00Z","v":16951,"vw":1.126668},{"c":1.125,"h":1.13,"l":1.12,"n":213,"o":1.13,"t":"2026-09-23T15:45:00Z","v":21932,"vw":1.12622},{"c":1.125,"h":1.13,"l":1.12,"n":101,"o":1.125,"t":"2026-09-23T16:00:00Z","v":11211,"vw":1.125857},{"c":1.125,"h":1.13,"l":1.12,"n":94,"o":1.125,"t":"2026-09-23T16:15:00Z","v":12302,"vw":1.126164},{"c":1.11,"h":1.1299,"l":1.11,"n":175,"o":1.125,"t":"2026-09-23T16:30:00Z","v":57793,"vw":1.118982},{"c":1.11,"h":1.12,"l":1.1,"n":169,"o":1.11,"t":"2026-09-23T16:45:00Z","v":29770,"vw":1.110301},{"c":1.105,"h":1.11,"l":1.1,"n":52,"o":1.105,"t":"2026-09-23T17:00:00Z","v":6619,"vw":1.106402},{"c":1.105,"h":1.11,"l":1.1,"n":105,"o":1.105,"t":"2026-09-23T17:15:00Z","v":37810,"vw":1.105267},{"c":1.095,"h":1.11,"l":1.095,"n":215,"o":1.1,"t":"2026-09-23T17:30:00Z","v":54859,"vw":1.103017},{"c":1.095,"h":1.0998,"l":1.09,"n":68,"o":1.095,"t":"2026-09-23T17:45:00Z","v":34032,"vw":1.094207},{"c":1.08,"h":1.095,"l":1.08,"n":181,"o":1.09,"t":"2026-09-23T18:00:00Z","v":57633,"vw":1.092169},{"c":1.085,"h":1.09,"l":1.08,"n":163,"o":1.085,"t":"2026-09-23T18:15:00Z","v":53067,"vw":1.086619},{"c":1.105,"h":1.11,"l":1.085,"n":270,"o":1.085,"t":"2026-09-23T18:30:00Z","v":230719,"vw":1.092824},{"c":1.115,"h":1.12,"l":1.105,"n":140,"o":1.105,"t":"2026-09-23T18:45:00Z","v":59709,"vw":1.109138},{"c":1.1026,"h":1.12,"l":1.1,"n":145,"o":1.11,"t":"2026-09-23T19:00:00Z","v":40542,"vw":1.108223},{"c":1.115,"h":1.12,"l":1.1,"n":226,"o":1.105,"t":"2026-09-23T19:15:00Z","v":94770,"vw":1.107347},{"c":1.12,"h":1.13,"l":1.115,"n":239,"o":1.115,"t":"2026-09-23T19:30:00Z","v":108446,"vw":1.123227},{"c":1.115,"h":1.13,"l":1.1007,"n":921,"o":1.12,"t":"2026-09-23T19:45:00Z","v":273469,"vw":1.116851},{"c":1.12,"h":1.12,"l":1.11,"n":9,"o":1.11,"t":"2026-09-23T20:00:00Z","v":104301,"vw":1.119917},{"c":1.11,"h":1.11,"l":1.1,"n":9,"o":1.1,"t":"2026-09-23T20:30:00Z","v":1866,"vw":1.102168},{"c":1.13,"h":1.13,"l":1.12,"n":7,"o":1.12,"t":"2026-09-23T21:30:00Z","v":413,"vw":1.125129},{"c":1.13,"h":1.13,"l":1.13,"n":9,"o":1.13,"t":"2026-09-23T21:45:00Z","v":255,"vw":1.13},{"c":1.1231,"h":1.1231,"l":1.1231,"n":1,"o":1.1231,"t":"2026-09-23T23:15:00Z","v":500,"vw":1.1231},{"c":1.1399,"h":1.14,"l":1.13,"n":10,"o":1.13,"t":"2026-09-23T23:45:00Z","v":13050,"vw":1.137338},{"c":1.11,"h":1.11,"l":1.09,"n":17,"o":1.09,"t":"2026-09-24T08:00:00Z","v":817,"vw":1.099959},{"c":1.11,"h":1.11,"l":1.11,"n":2,"o":1.11,"t":"2026-09-24T09:15:00Z","v":800,"vw":1.11},{"c":1.13,"h":1.13,"l":1.13,"n":3,"o":1.13,"t":"2026-09-24T11:00:00Z","v":509,"vw":1.13},{"c":1.13,"h":1.13,"l":1.13,"n":2,"o":1.13,"t":"2026-09-24T12:00:00Z","v":212,"vw":1.13},{"c":1.095,"h":1.13,"l":1.09,"n":315,"o":1.11,"t":"2026-09-24T13:30:00Z","v":124071,"vw":1.111473},{"c":1.0923,"h":1.095,"l":1.08,"n":312,"o":1.095,"t":"2026-09-24T13:45:00Z","v":82153,"vw":1.088576},{"c":1.09,"h":1.0999,"l":1.085,"n":248,"o":1.095,"t":"2026-09-24T14:00:00Z","v":51775,"vw":1.090707},{"c":1.09,"h":1.09,"l":1.08,"n":167,"o":1.09,"t":"2026-09-24T14:15:00Z","v":32609,"vw":1.087388},{"c":1.095,"h":1.1,"l":1.085,"n":195,"o":1.09,"t":"2026-09-24T14:30:00Z","v":49799,"vw":1.093349},{"c":1.09,"h":1.1,"l":1.09,"n":174,"o":1.095,"t":"2026-09-24T14:45:00Z","v":19742,"vw":1.094651},{"c":1.08,"h":1.09,"l":1.08,"n":182,"o":1.09,"t":"2026-09-24T15:00:00Z","v":40875,"vw":1.087117},{"c":1.075,"h":1.0896,"l":1.0701,"n":174,"o":1.08,"t":"2026-09-24T15:15:00Z","v":30109,"vw":1.079346},{"c":1.075,"h":1.08,"l":1.07,"n":144,"o":1.075,"t":"2026-09-24T15:30:00Z","v":17648,"vw":1.074929},{"c":1.075,"h":1.08,"l":1.07,"n":122,"o":1.075,"t":"2026-09-24T15:45:00Z","v":34058,"vw":1.077087},{"c":1.06,"h":1.0796,"l":1.06,"n":207,"o":1.075,"t":"2026-09-24T16:00:00Z","v":43530,"vw":1.069596},{"c":1.09,"h":1.09,"l":1.065,"n":267,"o":1.07,"t":"2026-09-24T16:15:00Z","v":77678,"vw":1.080781},{"c":1.075,"h":1.09,"l":1.07,"n":197,"o":1.085,"t":"2026-09-24T16:30:00Z","v":41856,"vw":1.082018},{"c":1.07,"h":1.08,"l":1.07,"n":122,"o":1.08,"t":"2026-09-24T16:45:00Z","v":34013,"vw":1.072914},{"c":1.07,"h":1.0799,"l":1.07,"n":142,"o":1.075,"t":"2026-09-24T17:00:00Z","v":33662,"vw":1.076661},{"c":1.0699,"h":1.0799,"l":1.06,"n":371,"o":1.07,"t":"2026-09-24T17:15:00Z","v":64654,"vw":1.068935},{"c":1.075,"h":1.075,"l":1.06,"n":377,"o":1.07,"t":"2026-09-24T17:30:00Z","v":59984,"vw":1.068715},{"c":1.07,"h":1.0796,"l":1.07,"n":115,"o":1.075,"t":"2026-09-24T17:45:00Z","v":18249,"vw":1.07362},{"c":1.0708,"h":1.0799,"l":1.06,"n":198,"o":1.07,"t":"2026-09-24T18:00:00Z","v":55150,"vw":1.069789},{"c":1.07,"h":1.08,"l":1.07,"n":123,"o":1.075,"t":"2026-09-24T18:15:00Z","v":30594,"vw":1.072878},{"c":1.06,"h":1.075,"l":1.06,"n":174,"o":1.07,"t":"2026-09-24T18:30:00Z","v":31360,"vw":1.0683},{"c":1.06,"h":1.07,"l":1.06,"n":218,"o":1.06,"t":"2026-09-24T18:45:00Z","v":22621,"vw":1.06416},{"c":1.06,"h":1.07,"l":1.06,"n":211,"o":1.065,"t":"2026-09-24T19:00:00Z","v":43236,"vw":1.06681},{"c":1.065,"h":1.07,"l":1.06,"n":175,"o":1.06,"t":"2026-09-24T19:15:00Z","v":24418,"vw":1.063711},{"c":1.075,"h":1.08,"l":1.065,"n":233,"o":1.065,"t":"2026-09-24T19:30:00Z","v":113568,"vw":1.071369},{"c":1.06,"h":1.08,"l":1.06,"n":655,"o":1.075,"t":"2026-09-24T19:45:00Z","v":137099,"vw":1.068726},{"c":1.07,"h":1.07,"l":1.07,"n":8,"o":1.07,"t":"2026-09-24T20:00:00Z","v":154543,"vw":1.07},{"c":1.08,"h":1.08,"l":1.068,"n":5,"o":1.07,"t":"2026-09-24T20:45:00Z","v":2200,"vw":1.072775},{"c":1.08,"h":1.09,"l":1.07,"n":16,"o":1.08,"t":"2026-09-24T22:00:00Z","v":3411,"vw":1.078671},{"c":1.0901,"h":1.12,"l":1.05,"n":63,"o":1.08,"t":"2026-09-25T08:00:00Z","v":83027,"vw":1.08201},{"c":1.1,"h":1.1,"l":1.05,"n":18,"o":1.05,"t":"2026-09-25T08:15:00Z","v":1983,"vw":1.068554},{"c":1.09,"h":1.11,"l":1.09,"n":2,"o":1.11,"t":"2026-09-25T11:30:00Z","v":1900,"vw":1.100526},{"c":1.09,"h":1.09,"l":1.09,"n":10,"o":1.09,"t":"2026-09-25T11:45:00Z","v":789,"vw":1.09},{"c":1.1,"h":1.1,"l":1.1,"n":9,"o":1.1,"t":"2026-09-25T13:00:00Z","v":306,"vw":1.1},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-09-25T13:15:00Z","v":457,"vw":1.1},{"c":1.105,"h":1.11,"l":1.07,"n":365,"o":1.09,"t":"2026-09-25T13:30:00Z","v":114759,"vw":1.089929},{"c":1.095,"h":1.105,"l":1.09,"n":151,"o":1.105,"t":"2026-09-25T13:45:00Z","v":106401,"vw":1.098774},{"c":1.1,"h":1.1,"l":1.07,"n":247,"o":1.09,"t":"2026-09-25T14:00:00Z","v":69429,"vw":1.084628},{"c":1.115,"h":1.12,"l":1.09,"n":239,"o":1.1,"t":"2026-09-25T14:15:00Z","v":49719,"vw":1.100764},{"c":1.105,"h":1.12,"l":1.1,"n":168,"o":1.115,"t":"2026-09-25T14:30:00Z","v":48621,"vw":1.108925},{"c":1.115,"h":1.12,"l":1.095,"n":283,"o":1.105,"t":"2026-09-25T14:45:00Z","v":116782,"vw":1.105299},{"c":1.115,"h":1.13,"l":1.11,"n":282,"o":1.115,"t":"2026-09-25T15:00:00Z","v":176578,"vw":1.124785},{"c":1.115,"h":1.115,"l":1.11,"n":164,"o":1.115,"t":"2026-09-25T15:15:00Z","v":16649,"vw":1.114749},{"c":1.11,"h":1.12,"l":1.11,"n":163,"o":1.115,"t":"2026-09-25T15:30:00Z","v":22485,"vw":1.114493},{"c":1.12,"h":1.12,"l":1.11,"n":125,"o":1.11,"t":"2026-09-25T15:45:00Z","v":22929,"vw":1.113047},{"c":1.12,"h":1.13,"l":1.12,"n":128,"o":1.12,"t":"2026-09-25T16:00:00Z","v":49366,"vw":1.122734},{"c":1.125,"h":1.13,"l":1.115,"n":226,"o":1.12,"t":"2026-09-25T16:15:00Z","v":62939,"vw":1.121391},{"c":1.12,"h":1.13,"l":1.12,"n":80,"o":1.125,"t":"2026-09-25T16:30:00Z","v":14569,"vw":1.123503},{"c":1.115,"h":1.125,"l":1.11,"n":141,"o":1.12,"t":"2026-09-25T16:45:00Z","v":30880,"vw":1.119631},{"c":1.115,"h":1.12,"l":1.11,"n":65,"o":1.115,"t":"2026-09-25T17:00:00Z","v":13796,"vw":1.116438},{"c":1.11,"h":1.12,"l":1.1,"n":123,"o":1.11,"t":"2026-09-25T17:15:00Z","v":23229,"vw":1.109922},{"c":1.1,"h":1.11,"l":1.1,"n":67,"o":1.1,"t":"2026-09-25T17:30:00Z","v":24601,"vw":1.103379},{"c":1.105,"h":1.11,"l":1.095,"n":249,"o":1.105,"t":"2026-09-25T17:45:00Z","v":65268,"vw":1.101552},{"c":1.105,"h":1.11,"l":1.1,"n":113,"o":1.1,"t":"2026-09-25T18:00:00Z","v":17327,"vw":1.105895},{"c":1.105,"h":1.11,"l":1.1,"n":173,"o":1.1,"t":"2026-09-25T18:15:00Z","v":41376,"vw":1.102767},{"c":1.11,"h":1.11,"l":1.095,"n":226,"o":1.105,"t":"2026-09-25T18:30:00Z","v":49969,"vw":1.100628},{"c":1.11,"h":1.11,"l":1.1,"n":87,"o":1.105,"t":"2026-09-25T18:45:00Z","v":31999,"vw":1.109302},{"c":1.11,"h":1.115,"l":1.105,"n":228,"o":1.105,"t":"2026-09-25T19:00:00Z","v":60357,"vw":1.10894},{"c":1.11,"h":1.12,"l":1.105,"n":191,"o":1.11,"t":"2026-09-25T19:15:00Z","v":48072,"vw":1.110544},{"c":1.115,"h":1.115,"l":1.1009,"n":265,"o":1.105,"t":"2026-09-25T19:30:00Z","v":53117,"vw":1.110152},{"c":1.12,"h":1.12,"l":1.105,"n":884,"o":1.115,"t":"2026-09-25T19:45:00Z","v":171408,"vw":1.112953},{"c":1.11,"h":1.11,"l":1.11,"n":10,"o":1.11,"t":"2026-09-25T20:00:00Z","v":127923,"vw":1.11},{"c":1.12,"h":1.12,"l":1.12,"n":3,"o":1.12,"t":"2026-09-25T20:30:00Z","v":103,"vw":1.12},{"c":1.12,"h":1.12,"l":1.12,"n":7,"o":1.12,"t":"2026-09-25T21:15:00Z","v":331,"vw":1.12},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-09-25T21:30:00Z","v":100,"vw":1.12},{"c":1.11,"h":1.11,"l":1.11,"n":1,"o":1.11,"t":"2026-09-25T22:30:00Z","v":500,"vw":1.11},{"c":1.09,"h":1.09,"l":1.09,"n":4,"o":1.09,"t":"2026-09-28T08:00:00Z","v":201,"vw":1.09},{"c":1.13,"h":1.13,"l":1.13,"n":1,"o":1.13,"t":"2026-09-28T11:30:00Z","v":250,"vw":1.13},{"c":1.13,"h":1.13,"l":1.13,"n":1,"o":1.13,"t":"2026-09-28T12:00:00Z","v":270,"vw":1.13},{"c":1.064,"h":1.13,"l":1.064,"n":627,"o":1.11,"t":"2026-09-28T13:30:00Z","v":324595,"vw":1.094861},{"c":1.085,"h":1.095,"l":1.06,"n":235,"o":1.065,"t":"2026-09-28T13:45:00Z","v":101627,"vw":1.07764},{"c":1.085,"h":1.085,"l":1.075,"n":192,"o":1.085,"t":"2026-09-28T14:00:00Z","v":37428,"vw":1.081171},{"c":1.085,"h":1.09,"l":1.08,"n":93,"o":1.085,"t":"2026-09-28T14:15:00Z","v":24608,"vw":1.084373},{"c":1.08,"h":1.085,"l":1.075,"n":152,"o":1.085,"t":"2026-09-28T14:30:00Z","v":58571,"vw":1.080409},{"c":1.09,"h":1.09,"l":1.08,"n":125,"o":1.08,"t":"2026-09-28T14:45:00Z","v":23283,"vw":1.084863},{"c":1.095,"h":1.1,"l":1.085,"n":107,"o":1.085,"t":"2026-09-28T15:00:00Z","v":22793,"vw":1.090738},{"c":1.09,"h":1.1,"l":1.09,"n":67,"o":1.1,"t":"2026-09-28T15:15:00Z","v":13359,"vw":1.095988},{"c":1.0802,"h":1.0934,"l":1.08,"n":125,"o":1.0934,"t":"2026-09-28T15:30:00Z","v":33578,"vw":1.088251},{"c":1.085,"h":1.09,"l":1.08,"n":59,"o":1.08,"t":"2026-09-28T15:45:00Z","v":9403,"vw":1.086984},{"c":1.085,"h":1.09,"l":1.08,"n":103,"o":1.085,"t":"2026-09-28T16:00:00Z","v":16018,"vw":1.085964},{"c":1.1,"h":1.1,"l":1.08,"n":250,"o":1.08,"t":"2026-09-28T16:15:00Z","v":61536,"vw":1.090048},{"c":1.08,"h":1.1,"l":1.08,"n":161,"o":1.095,"t":"2026-09-28T16:30:00Z","v":62357,"vw":1.092233},{"c":1.08,"h":1.09,"l":1.075,"n":208,"o":1.085,"t":"2026-09-28T16:45:00Z","v":59557,"vw":1.081304},{"c":1.095,"h":1.0999,"l":1.08,"n":137,"o":1.08,"t":"2026-09-28T17:00:00Z","v":31711,"vw":1.092432},{"c":1.085,"h":1.1,"l":1.085,"n":143,"o":1.1,"t":"2026-09-28T17:15:00Z","v":35501,"vw":1.090835},{"c":1.085,"h":1.09,"l":1.08,"n":63,"o":1.085,"t":"2026-09-28T17:30:00Z","v":15929,"vw":1.08558},{"c":1.08,"h":1.09,"l":1.08,"n":111,"o":1.08,"t":"2026-09-28T17:45:00Z","v":13628,"vw":1.084114},{"c":1.09,"h":1.09,"l":1.08,"n":54,"o":1.08,"t":"2026-09-28T18:00:00Z","v":10547,"vw":1.08535},{"c":1.08,"h":1.0867,"l":1.075,"n":179,"o":1.085,"t":"2026-09-28T18:15:00Z","v":43829,"vw":1.081079},{"c":1.08,"h":1.09,"l":1.08,"n":76,"o":1.085,"t":"2026-09-28T18:30:00Z","v":9365,"vw":1.0848},{"c":1.09,"h":1.09,"l":1.08,"n":105,"o":1.08,"t":"2026-09-28T18:45:00Z","v":25075,"vw":1.088599},{"c":1.08,"h":1.09,"l":1.08,"n":95,"o":1.09,"t":"2026-09-28T19:00:00Z","v":15767,"vw":1.085146},{"c":1.09,"h":1.09,"l":1.08,"n":120,"o":1.085,"t":"2026-09-28T19:15:00Z","v":18037,"vw":1.086648},{"c":1.09,"h":1.09,"l":1.08,"n":141,"o":1.08,"t":"2026-09-28T19:30:00Z","v":19300,"vw":1.087257},{"c":1.085,"h":1.095,"l":1.08,"n":592,"o":1.085,"t":"2026-09-28T19:45:00Z","v":99460,"vw":1.089209},{"c":1.09,"h":1.09,"l":1.09,"n":7,"o":1.09,"t":"2026-09-28T20:00:00Z","v":171319,"vw":1.09},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-09-28T20:30:00Z","v":5475,"vw":1.09},{"c":1.0703,"h":1.0703,"l":1.0703,"n":1,"o":1.0703,"t":"2026-09-28T22:15:00Z","v":1000,"vw":1.0703},{"c":1.1,"h":1.1,"l":1.08,"n":3,"o":1.08,"t":"2026-09-29T08:15:00Z","v":3000,"vw":1.089865},{"c":1.08,"h":1.1,"l":1.08,"n":3,"o":1.09,"t":"2026-09-29T13:00:00Z","v":2100,"vw":1.085714},{"c":1.084,"h":1.09,"l":1.07,"n":197,"o":1.08,"t":"2026-09-29T13:30:00Z","v":109091,"vw":1.079729},{"c":1.08,"h":1.09,"l":1.08,"n":89,"o":1.085,"t":"2026-09-29T13:45:00Z","v":51770,"vw":1.086571},{"c":1.07,"h":1.0791,"l":1.07,"n":74,"o":1.075,"t":"2026-09-29T14:00:00Z","v":14557,"vw":1.074936},{"c":1.07,"h":1.085,"l":1.07,"n":202,"o":1.07,"t":"2026-09-29T14:15:00Z","v":60009,"vw":1.078293},{"c":1.07,"h":1.075,"l":1.07,"n":39,"o":1.075,"t":"2026-09-29T14:30:00Z","v":8498,"vw":1.073533},{"c":1.065,"h":1.075,"l":1.06,"n":133,"o":1.07,"t":"2026-09-29T14:45:00Z","v":43821,"vw":1.068783},{"c":1.06,"h":1.0692,"l":1.06,"n":67,"o":1.0692,"t":"2026-09-29T15:00:00Z","v":5080,"vw":1.062818},{"c":1.06,"h":1.07,"l":1.06,"n":239,"o":1.06,"t":"2026-09-29T15:15:00Z","v":38955,"vw":1.066529},{"c":1.065,"h":1.065,"l":1.06,"n":214,"o":1.06,"t":"2026-09-29T15:30:00Z","v":43066,"vw":1.060172},{"c":1.06,"h":1.065,"l":1.06,"n":129,"o":1.06,"t":"2026-09-29T15:45:00Z","v":7502,"vw":1.060589},{"c":1.05,"h":1.06,"l":1.05,"n":143,"o":1.06,"t":"2026-09-29T16:00:00Z","v":27116,"vw":1.055775},{"c":1.055,"h":1.06,"l":1.05,"n":138,"o":1.05,"t":"2026-09-29T16:15:00Z","v":26382,"vw":1.055257},{"c":1.055,"h":1.055,"l":1.05,"n":67,"o":1.055,"t":"2026-09-29T16:30:00Z","v":5662,"vw":1.05235},{"c":1.05,"h":1.0591,"l":1.05,"n":77,"o":1.05,"t":"2026-09-29T16:45:00Z","v":5122,"vw":1.052721},{"c":1.045,"h":1.06,"l":1.04,"n":113,"o":1.05,"t":"2026-09-29T17:00:00Z","v":20688,"vw":1.04757},{"c":1.04,"h":1.05,"l":1.04,"n":123,"o":1.045,"t":"2026-09-29T17:15:00Z","v":42389,"vw":1.044451},{"c":1.045,"h":1.05,"l":1.04,"n":136,"o":1.04,"t":"2026-09-29T17:30:00Z","v":14260,"vw":1.044763},{"c":1.045,"h":1.05,"l":1.04,"n":103,"o":1.04,"t":"2026-09-29T17:45:00Z","v":8249,"vw":1.044114},{"c":1.04,"h":1.05,"l":1.04,"n":118,"o":1.045,"t":"2026-09-29T18:00:00Z","v":15540,"vw":1.044698},{"c":1.04,"h":1.05,"l":1.04,"n":117,"o":1.04,"t":"2026-09-29T18:15:00Z","v":11928,"vw":1.043393},{"c":1.045,"h":1.05,"l":1.035,"n":523,"o":1.045,"t":"2026-09-29T18:30:00Z","v":113461,"vw":1.039072},{"c":1.04,"h":1.05,"l":1.04,"n":168,"o":1.04,"t":"2026-09-29T18:45:00Z","v":17198,"vw":1.040927},{"c":1.035,"h":1.05,"l":1.03,"n":192,"o":1.04,"t":"2026-09-29T19:00:00Z","v":27269,"vw":1.037598},{"c":1.035,"h":1.045,"l":1.03,"n":268,"o":1.035,"t":"2026-09-29T19:15:00Z","v":83011,"vw":1.038921},{"c":1.03,"h":1.0359,"l":1.03,"n":120,"o":1.035,"t":"2026-09-29T19:30:00Z","v":8064,"vw":1.03237},{"c":1.04,"h":1.04,"l":1.03,"n":518,"o":1.035,"t":"2026-09-29T19:45:00Z","v":106850,"vw":1.036672},{"c":1.03,"h":1.03,"l":1.03,"n":9,"o":1.03,"t":"2026-09-29T20:00:00Z","v":123020,"vw":1.03},{"c":1.04,"h":1.04,"l":1.04,"n":1,"o":1.04,"t":"2026-09-29T20:15:00Z","v":700,"vw":1.04},{"c":1.04,"h":1.05,"l":1.0346,"n":14,"o":1.0346,"t":"2026-09-29T21:00:00Z","v":1624,"vw":1.041214},{"c":1.044,"h":1.044,"l":1.04,"n":2,"o":1.04,"t":"2026-09-29T21:30:00Z","v":2000,"vw":1.042},{"c":1.06,"h":1.06,"l":1.06,"n":1,"o":1.06,"t":"2026-09-29T22:15:00Z","v":10000,"vw":1.06},{"c":1.0599,"h":1.0599,"l":1.0599,"n":1,"o":1.0599,"t":"2026-09-29T22:45:00Z","v":250,"vw":1.0599},{"c":1.03,"h":1.04,"l":1.03,"n":4,"o":1.0301,"t":"2026-09-30T08:15:00Z","v":419,"vw":1.035013},{"c":1.04,"h":1.04,"l":1.04,"n":1,"o":1.04,"t":"2026-09-30T10:45:00Z","v":100,"vw":1.04},{"c":1.06,"h":1.06,"l":1.0507,"n":4,"o":1.0507,"t":"2026-09-30T11:00:00Z","v":1122,"vw":1.051696},{"c":1.08,"h":1.08,"l":1.05,"n":20,"o":1.05,"t":"2026-09-30T12:30:00Z","v":20140,"vw":1.07014},{"c":1.054,"h":1.06,"l":1.02,"n":512,"o":1.03,"t":"2026-09-30T13:30:00Z","v":262105,"vw":1.044412},{"c":1.054,"h":1.065,"l":1.05,"n":228,"o":1.055,"t":"2026-09-30T13:45:00Z","v":64422,"vw":1.059251},{"c":1.065,"h":1.075,"l":1.05,"n":316,"o":1.055,"t":"2026-09-30T14:00:00Z","v":100277,"vw":1.066864},{"c":1.07,"h":1.075,"l":1.06,"n":205,"o":1.0668,"t":"2026-09-30T14:15:00Z","v":46398,"vw":1.070526},{"c":1.08,"h":1.08,"l":1.07,"n":222,"o":1.075,"t":"2026-09-30T14:30:00Z","v":42783,"vw":1.073213},{"c":1.075,"h":1.085,"l":1.07,"n":360,"o":1.08,"t":"2026-09-30T14:45:00Z","v":108074,"vw":1.078032},{"c":1.07,"h":1.08,"l":1.07,"n":113,"o":1.075,"t":"2026-09-30T15:00:00Z","v":14753,"vw":1.076142},{"c":1.075,"h":1.08,"l":1.07,"n":268,"o":1.08,"t":"2026-09-30T15:15:00Z","v":35549,"vw":1.075911},{"c":1.075,"h":1.08,"l":1.07,"n":171,"o":1.07,"t":"2026-09-30T15:30:00Z","v":21415,"vw":1.077321},{"c":1.08,"h":1.08,"l":1.07,"n":192,"o":1.075,"t":"2026-09-30T15:45:00Z","v":21899,"vw":1.07723},{"c":1.075,"h":1.08,"l":1.07,"n":243,"o":1.075,"t":"2026-09-30T16:00:00Z","v":26289,"vw":1.075832},{"c":1.075,"h":1.08,"l":1.07,"n":228,"o":1.071,"t":"2026-09-30T16:15:00Z","v":54955,"vw":1.077144},{"c":1.08,"h":1.08,"l":1.07,"n":285,"o":1.07,"t":"2026-09-30T16:30:00Z","v":56154,"vw":1.077582},{"c":1.075,"h":1.08,"l":1.07,"n":347,"o":1.075,"t":"2026-09-30T16:45:00Z","v":35926,"vw":1.075286},{"c":1.07,"h":1.08,"l":1.07,"n":375,"o":1.075,"t":"2026-09-30T17:00:00Z","v":42144,"vw":1.073742},{"c":1.065,"h":1.075,"l":1.06,"n":591,"o":1.07,"t":"2026-09-30T17:15:00Z","v":111598,"vw":1.069898},{"c":1.07,"h":1.071,"l":1.06,"n":312,"o":1.065,"t":"2026-09-30T17:30:00Z","v":92165,"vw":1.068604},{"c":1.07,"h":1.075,"l":1.07,"n":272,"o":1.075,"t":"2026-09-30T17:45:00Z","v":26434,"vw":1.0739},{"c":1.055,"h":1.075,"l":1.055,"n":436,"o":1.07,"t":"2026-09-30T18:00:00Z","v":72323,"vw":1.064677},{"c":1.06,"h":1.065,"l":1.05,"n":280,"o":1.055,"t":"2026-09-30T18:15:00Z","v":52609,"vw":1.061104},{"c":1.055,"h":1.07,"l":1.05,"n":349,"o":1.06,"t":"2026-09-30T18:30:00Z","v":70697,"vw":1.056774},{"c":1.055,"h":1.06,"l":1.05,"n":246,"o":1.055,"t":"2026-09-30T18:45:00Z","v":22058,"vw":1.055658},{"c":1.055,"h":1.06,"l":1.05,"n":263,"o":1.0564,"t":"2026-09-30T19:00:00Z","v":32050,"vw":1.056164},{"c":1.05,"h":1.06,"l":1.05,"n":300,"o":1.055,"t":"2026-09-30T19:15:00Z","v":34015,"vw":1.055252},{"c":1.055,"h":1.06,"l":1.05,"n":434,"o":1.055,"t":"2026-09-30T19:30:00Z","v":47105,"vw":1.054685},{"c":1.03,"h":1.06,"l":1.03,"n":1467,"o":1.05,"t":"2026-09-30T19:45:00Z","v":266437,"vw":1.045163},{"c":1.03,"h":1.03,"l":1.03,"n":7,"o":1.03,"t":"2026-09-30T20:00:00Z","v":245490,"vw":1.03},{"c":1.05,"h":1.05,"l":1.05,"n":3,"o":1.05,"t":"2026-09-30T21:00:00Z","v":1764,"vw":1.05},{"c":1.0503,"h":1.0503,"l":1.0503,"n":1,"o":1.0503,"t":"2026-09-30T21:45:00Z","v":300,"vw":1.0503},{"c":1.04,"h":1.05,"l":1.04,"n":5,"o":1.05,"t":"2026-09-30T23:00:00Z","v":4476,"vw":1.045},{"c":1.03,"h":1.04,"l":1.03,"n":4,"o":1.04,"t":"2026-10-01T10:30:00Z","v":2101,"vw":1.035162},{"c":1.04,"h":1.075,"l":1.03,"n":508,"o":1.03,"t":"2026-10-01T13:30:00Z","v":106417,"vw":1.054404},{"c":1.03,"h":1.05,"l":1.03,"n":353,"o":1.04,"t":"2026-10-01T13:45:00Z","v":92005,"vw":1.036411},{"c":1.04,"h":1.045,"l":1.02,"n":423,"o":1.035,"t":"2026-10-01T14:00:00Z","v":111059,"vw":1.032738},{"c":1.02,"h":1.04,"l":1.02,"n":258,"o":1.035,"t":"2026-10-01T14:15:00Z","v":63292,"vw":1.032278},{"c":1.025,"h":1.03,"l":1.02,"n":221,"o":1.0201,"t":"2026-10-01T14:30:00Z","v":81162,"vw":1.023928},{"c":1.01,"h":1.03,"l":1.01,"n":331,"o":1.02,"t":"2026-10-01T14:45:00Z","v":59437,"vw":1.020816},{"c":1.02,"h":1.02,"l":1.01,"n":463,"o":1.015,"t":"2026-10-01T15:00:00Z","v":75075,"vw":1.014084},{"c":1.025,"h":1.0292,"l":1.01,"n":281,"o":1.02,"t":"2026-10-01T15:15:00Z","v":44952,"vw":1.016815},{"c":1.02,"h":1.025,"l":1.02,"n":56,"o":1.02,"t":"2026-10-01T15:30:00Z","v":7030,"vw":1.023276},{"c":1.035,"h":1.0357,"l":1.02,"n":126,"o":1.02,"t":"2026-10-01T15:45:00Z","v":25959,"vw":1.029932},{"c":1.03,"h":1.0396,"l":1.03,"n":56,"o":1.03,"t":"2026-10-01T16:00:00Z","v":8928,"vw":1.033893},{"c":1.03,"h":1.035,"l":1.03,"n":89,"o":1.03,"t":"2026-10-01T16:15:00Z","v":8429,"vw":1.03178},{"c":1.03,"h":1.04,"l":1.03,"n":90,"o":1.03,"t":"2026-10-01T16:30:00Z","v":10076,"vw":1.037095},{"c":1.03,"h":1.04,"l":1.03,"n":105,"o":1.035,"t":"2026-10-01T16:45:00Z","v":19767,"vw":1.034818},{"c":1.03,"h":1.035,"l":1.03,"n":112,"o":1.03,"t":"2026-10-01T17:00:00Z","v":11823,"vw":1.033316},{"c":1.045,"h":1.045,"l":1.03,"n":116,"o":1.03,"t":"2026-10-01T17:15:00Z","v":36389,"vw":1.040008},{"c":1.045,"h":1.0592,"l":1.04,"n":227,"o":1.045,"t":"2026-10-01T17:30:00Z","v":78426,"vw":1.049279},{"c":1.04,"h":1.048,"l":1.04,"n":201,"o":1.045,"t":"2026-10-01T17:45:00Z","v":21755,"vw":1.044695},{"c":1.045,"h":1.05,"l":1.03,"n":209,"o":1.044,"t":"2026-10-01T18:00:00Z","v":98775,"vw":1.038028},{"c":1.03,"h":1.045,"l":1.03,"n":314,"o":1.045,"t":"2026-10-01T18:15:00Z","v":68965,"vw":1.035125},{"c":1.03,"h":1.04,"l":1.03,"n":113,"o":1.03,"t":"2026-10-01T18:30:00Z","v":14455,"vw":1.034626},{"c":1.0301,"h":1.037,"l":1.03,"n":96,"o":1.035,"t":"2026-10-01T18:45:00Z","v":12516,"vw":1.034385},{"c":1.03,"h":1.035,"l":1.03,"n":187,"o":1.03,"t":"2026-10-01T19:00:00Z","v":35620,"vw":1.030567},{"c":1.03,"h":1.035,"l":1.025,"n":255,"o":1.03,"t":"2026-10-01T19:15:00Z","v":51053,"vw":1.030132},{"c":1.045,"h":1.05,"l":1.03,"n":362,"o":1.035,"t":"2026-10-01T19:30:00Z","v":96029,"vw":1.041081},{"c":1.05,"h":1.05,"l":1.04,"n":497,"o":1.045,"t":"2026-10-01T19:45:00Z","v":66658,"vw":1.046079},{"c":1.05,"h":1.05,"l":1.05,"n":4,"o":1.05,"t":"2026-10-01T20:00:00Z","v":80943,"vw":1.05},{"c":1.06,"h":1.06,"l":1.06,"n":1,"o":1.06,"t":"2026-10-01T20:15:00Z","v":100,"vw":1.06},{"c":1.06,"h":1.06,"l":1.06,"n":1,"o":1.06,"t":"2026-10-01T20:30:00Z","v":100,"vw":1.06},{"c":1.0578,"h":1.0578,"l":1.0578,"n":1,"o":1.0578,"t":"2026-10-01T21:15:00Z","v":100,"vw":1.0578},{"c":1.04,"h":1.04,"l":1.04,"n":2,"o":1.04,"t":"2026-10-02T12:30:00Z","v":9625,"vw":1.04},{"c":1.046,"h":1.08,"l":1.03,"n":533,"o":1.05,"t":"2026-10-02T13:30:00Z","v":303909,"vw":1.050792},{"c":1.045,"h":1.056,"l":1.04,"n":155,"o":1.046,"t":"2026-10-02T13:45:00Z","v":45031,"vw":1.04943},{"c":1.04,"h":1.05,"l":1.04,"n":106,"o":1.04,"t":"2026-10-02T14:00:00Z","v":33226,"vw":1.044918},{"c":1.04,"h":1.0598,"l":1.04,"n":424,"o":1.05,"t":"2026-10-02T14:15:00Z","v":85793,"vw":1.050575},{"c":1.05,"h":1.055,"l":1.04,"n":117,"o":1.0407,"t":"2026-10-02T14:30:00Z","v":36846,"vw":1.049936},{"c":1.04,"h":1.055,"l":1.04,"n":176,"o":1.05,"t":"2026-10-02T14:45:00Z","v":43370,"vw":1.048136},{"c":1.03,"h":1.045,"l":1.03,"n":158,"o":1.04,"t":"2026-10-02T15:00:00Z","v":94788,"vw":1.032328},{"c":1.025,"h":1.04,"l":1.025,"n":180,"o":1.035,"t":"2026-10-02T15:15:00Z","v":24801,"vw":1.030217},{"c":1.025,"h":1.03,"l":1.02,"n":58,"o":1.025,"t":"2026-10-02T15:30:00Z","v":11051,"vw":1.026559},{"c":1.015,"h":1.025,"l":1.015,"n":125,"o":1.02,"t":"2026-10-02T15:45:00Z","v":25241,"vw":1.019814},{"c":1.025,"h":1.0297,"l":1.015,"n":145,"o":1.02,"t":"2026-10-02T16:00:00Z","v":41620,"vw":1.020956},{"c":1.025,"h":1.03,"l":1.025,"n":30,"o":1.025,"t":"2026-10-02T16:15:00Z","v":4798,"vw":1.02523},{"c":1.025,"h":1.03,"l":1.025,"n":62,"o":1.025,"t":"2026-10-02T16:30:00Z","v":8218,"vw":1.027921},{"c":1.03,"h":1.03,"l":1.025,"n":24,"o":1.03,"t":"2026-10-02T16:45:00Z","v":2515,"vw":1.029552},{"c":1.025,"h":1.03,"l":1.025,"n":94,"o":1.025,"t":"2026-10-02T17:00:00Z","v":13634,"vw":1.026963},{"c":1.025,"h":1.03,"l":1.025,"n":178,"o":1.025,"t":"2026-10-02T17:15:00Z","v":59513,"vw":1.028672},{"c":1.025,"h":1.03,"l":1.02,"n":111,"o":1.025,"t":"2026-10-02T17:30:00Z","v":7376,"vw":1.02436},{"c":1.02,"h":1.03,"l":1.02,"n":71,"o":1.025,"t":"2026-10-02T17:45:00Z","v":5036,"vw":1.026539},{"c":1.025,"h":1.025,"l":1.02,"n":110,"o":1.0209,"t":"2026-10-02T18:00:00Z","v":10915,"vw":1.024659},{"c":1.025,"h":1.03,"l":1.02,"n":81,"o":1.025,"t":"2026-10-02T18:15:00Z","v":7237,"vw":1.0248},{"c":1.025,"h":1.03,"l":1.02,"n":99,"o":1.025,"t":"2026-10-02T18:30:00Z","v":5638,"vw":1.024955},{"c":1.025,"h":1.03,"l":1.02,"n":226,"o":1.025,"t":"2026-10-02T18:45:00Z","v":11770,"vw":1.024666},{"c":1.025,"h":1.0291,"l":1.02,"n":102,"o":1.02,"t":"2026-10-02T19:00:00Z","v":6463,"vw":1.024899},{"c":1.015,"h":1.03,"l":1.015,"n":263,"o":1.025,"t":"2026-10-02T19:15:00Z","v":77409,"vw":1.019936},{"c":1.025,"h":1.03,"l":1.015,"n":209,"o":1.015,"t":"2026-10-02T19:30:00Z","v":59538,"vw":1.021685},{"c":1.02,"h":1.03,"l":1.02,"n":513,"o":1.025,"t":"2026-10-02T19:45:00Z","v":69205,"vw":1.024809},{"c":1.03,"h":1.03,"l":1.03,"n":5,"o":1.03,"t":"2026-10-02T20:00:00Z","v":285929,"vw":1.03},{"c":1.0692,"h":1.0692,"l":1.0586,"n":11,"o":1.0586,"t":"2026-10-02T21:00:00Z","v":229,"vw":1.0639},{"c":1.04,"h":1.04,"l":1.04,"n":3,"o":1.04,"t":"2026-10-02T22:00:00Z","v":995,"vw":1.04},{"c":1.04,"h":1.06,"l":1.04,"n":6,"o":1.06,"t":"2026-10-02T23:15:00Z","v":794,"vw":1.04883},{"c":1.03,"h":1.03,"l":1.03,"n":1,"o":1.03,"t":"2026-10-05T08:00:00Z","v":104,"vw":1.03},{"c":1.063,"h":1.063,"l":1.063,"n":2,"o":1.063,"t":"2026-10-05T08:30:00Z","v":246,"vw":1.063},{"c":1.07,"h":1.07,"l":1.07,"n":1,"o":1.07,"t":"2026-10-05T10:45:00Z","v":200,"vw":1.07},{"c":1.044,"h":1.044,"l":1.044,"n":1,"o":1.044,"t":"2026-10-05T13:15:00Z","v":100,"vw":1.044},{"c":1.04,"h":1.0499,"l":1,"n":528,"o":1.04,"t":"2026-10-05T13:30:00Z","v":153837,"vw":1.015072},{"c":1.044,"h":1.048,"l":1.03,"n":179,"o":1.044,"t":"2026-10-05T13:45:00Z","v":39690,"vw":1.039965},{"c":1.04,"h":1.05,"l":1.04,"n":74,"o":1.044,"t":"2026-10-05T14:00:00Z","v":3610,"vw":1.044819},{"c":1.045,"h":1.05,"l":1.04,"n":111,"o":1.0495,"t":"2026-10-05T14:15:00Z","v":8575,"vw":1.044763},{"c":1.06,"h":1.07,"l":1.04,"n":440,"o":1.045,"t":"2026-10-05T14:30:00Z","v":96005,"vw":1.055724},{"c":1.065,"h":1.07,"l":1.06,"n":261,"o":1.06,"t":"2026-10-05T14:45:00Z","v":35853,"vw":1.064274},{"c":1.06,"h":1.07,"l":1.06,"n":130,"o":1.06,"t":"2026-10-05T15:00:00Z","v":8761,"vw":1.064485},{"c":1.07,"h":1.07,"l":1.06,"n":168,"o":1.07,"t":"2026-10-05T15:15:00Z","v":59736,"vw":1.063483},{"c":1.065,"h":1.07,"l":1.06,"n":176,"o":1.06,"t":"2026-10-05T15:30:00Z","v":18963,"vw":1.06474},{"c":1.06,"h":1.065,"l":1.06,"n":178,"o":1.06,"t":"2026-10-05T15:45:00Z","v":47371,"vw":1.061122},{"c":1.065,"h":1.065,"l":1.06,"n":183,"o":1.065,"t":"2026-10-05T16:00:00Z","v":36303,"vw":1.061038},{"c":1.035,"h":1.065,"l":1.035,"n":562,"o":1.06,"t":"2026-10-05T16:15:00Z","v":160147,"vw":1.051743},{"c":1.035,"h":1.035,"l":1.03,"n":74,"o":1.035,"t":"2026-10-05T16:30:00Z","v":5121,"vw":1.032472},{"c":1.025,"h":1.04,"l":1.02,"n":398,"o":1.03,"t":"2026-10-05T16:45:00Z","v":109549,"vw":1.029311},{"c":1.02,"h":1.025,"l":1.02,"n":120,"o":1.025,"t":"2026-10-05T17:00:00Z","v":4734,"vw":1.022473},{"c":1.02,"h":1.03,"l":1.02,"n":170,"o":1.02,"t":"2026-10-05T17:15:00Z","v":15621,"vw":1.02577},{"c":1.015,"h":1.02,"l":1.01,"n":218,"o":1.02,"t":"2026-10-05T17:30:00Z","v":41214,"vw":1.016618},{"c":1.015,"h":1.02,"l":1.005,"n":396,"o":1.015,"t":"2026-10-05T17:45:00Z","v":73972,"vw":1.01212},{"c":1.015,"h":1.02,"l":1.01,"n":195,"o":1.01,"t":"2026-10-05T18:00:00Z","v":21709,"vw":1.01446},{"c":1.02,"h":1.02,"l":1.01,"n":249,"o":1.01,"t":"2026-10-05T18:15:00Z","v":57354,"vw":1.017219},{"c":1.015,"h":1.025,"l":1.01,"n":170,"o":1.025,"t":"2026-10-05T18:30:00Z","v":38414,"vw":1.018477},{"c":1.03,"h":1.03,"l":1.01,"n":266,"o":1.01,"t":"2026-10-05T18:45:00Z","v":59702,"vw":1.015142},{"c":1.03,"h":1.035,"l":1.02,"n":208,"o":1.03,"t":"2026-10-05T19:00:00Z","v":31612,"vw":1.029214},{"c":1.03,"h":1.04,"l":1.03,"n":191,"o":1.035,"t":"2026-10-05T19:15:00Z","v":11930,"vw":1.03129},{"c":1.03,"h":1.0393,"l":1.03,"n":317,"o":1.03,"t":"2026-10-05T19:30:00Z","v":33735,"vw":1.033745},{"c":1.05,"h":1.05,"l":1.03,"n":705,"o":1.03,"t":"2026-10-05T19:45:00Z","v":169166,"vw":1.038733},{"c":1.04,"h":1.04,"l":1.04,"n":6,"o":1.04,"t":"2026-10-05T20:00:00Z","v":158863,"vw":1.04},{"c":1.03,"h":1.07,"l":1.02,"n":33,"o":1.07,"t":"2026-10-05T20:15:00Z","v":15634,"vw":1.043772},{"c":1.0829,"h":1.0829,"l":1.0829,"n":2,"o":1.0829,"t":"2026-10-05T20:30:00Z","v":403,"vw":1.0829},{"c":1.03,"h":1.09,"l":1.03,"n":3,"o":1.09,"t":"2026-10-05T20:45:00Z","v":330,"vw":1.065757},{"c":1.03,"h":1.03,"l":1.02,"n":9,"o":1.02,"t":"2026-10-06T08:15:00Z","v":725,"vw":1.027073},{"c":1.03,"h":1.03,"l":1.03,"n":3,"o":1.03,"t":"2026-10-06T08:30:00Z","v":1175,"vw":1.03},{"c":1.03,"h":1.05,"l":1.03,"n":311,"o":1.05,"t":"2026-10-06T13:30:00Z","v":98307,"vw":1.04439},{"c":1.02,"h":1.035,"l":1.02,"n":174,"o":1.03,"t":"2026-10-06T13:45:00Z","v":11765,"vw":1.028948},{"c":1.02,"h":1.035,"l":1.02,"n":253,"o":1.02,"t":"2026-10-06T14:00:00Z","v":93262,"vw":1.026799},{"c":1.035,"h":1.035,"l":1.02,"n":188,"o":1.02,"t":"2026-10-06T14:15:00Z","v":39248,"vw":1.027658},{"c":1.04,"h":1.04,"l":1.03,"n":143,"o":1.035,"t":"2026-10-06T14:30:00Z","v":16973,"vw":1.033923},{"c":1.035,"h":1.04,"l":1.03,"n":285,"o":1.0391,"t":"2026-10-06T14:45:00Z","v":20995,"vw":1.038248},{"c":1.03,"h":1.0392,"l":1.03,"n":130,"o":1.035,"t":"2026-10-06T15:00:00Z","v":7472,"vw":1.034708},{"c":1.04,"h":1.04,"l":1.03,"n":198,"o":1.03,"t":"2026-10-06T15:15:00Z","v":12506,"vw":1.036496},{"c":1.04,"h":1.045,"l":1.03,"n":244,"o":1.035,"t":"2026-10-06T15:30:00Z","v":50698,"vw":1.040989},{"c":1.045,"h":1.0497,"l":1.04,"n":73,"o":1.04,"t":"2026-10-06T15:45:00Z","v":4176,"vw":1.044233},{"c":1.03,"h":1.0469,"l":1.03,"n":218,"o":1.04,"t":"2026-10-06T16:00:00Z","v":55554,"vw":1.039667},{"c":1.035,"h":1.035,"l":1.03,"n":144,"o":1.035,"t":"2026-10-06T16:15:00Z","v":10371,"vw":1.033067},{"c":1.03,"h":1.0397,"l":1.03,"n":114,"o":1.0397,"t":"2026-10-06T16:30:00Z","v":9056,"vw":1.03457},{"c":1.03,"h":1.04,"l":1.03,"n":134,"o":1.03,"t":"2026-10-06T16:45:00Z","v":19626,"vw":1.034291},{"c":1.035,"h":1.0399,"l":1.03,"n":109,"o":1.03,"t":"2026-10-06T17:00:00Z","v":9639,"vw":1.035176},{"c":1.03,"h":1.035,"l":1.03,"n":104,"o":1.03,"t":"2026-10-06T17:15:00Z","v":8507,"vw":1.033879},{"c":1.035,"h":1.04,"l":1.03,"n":93,"o":1.03,"t":"2026-10-06T17:30:00Z","v":9335,"vw":1.033618},{"c":1.03,"h":1.0391,"l":1.03,"n":112,"o":1.03,"t":"2026-10-06T17:45:00Z","v":7817,"vw":1.032968},{"c":1.04,"h":1.04,"l":1.03,"n":118,"o":1.03,"t":"2026-10-06T18:00:00Z","v":7515,"vw":1.0327},{"c":1.03,"h":1.04,"l":1.03,"n":112,"o":1.04,"t":"2026-10-06T18:15:00Z","v":10959,"vw":1.0338},{"c":1.025,"h":1.035,"l":1.02,"n":195,"o":1.03,"t":"2026-10-06T18:30:00Z","v":40063,"vw":1.027002},{"c":1.02,"h":1.03,"l":1.02,"n":119,"o":1.025,"t":"2026-10-06T18:45:00Z","v":10531,"vw":1.024772},{"c":1.02,"h":1.0278,"l":1.015,"n":289,"o":1.02,"t":"2026-10-06T19:00:00Z","v":24882,"vw":1.018512},{"c":1.01,"h":1.02,"l":1.01,"n":314,"o":1.01,"t":"2026-10-06T19:15:00Z","v":27101,"vw":1.014518},{"c":1.01,"h":1.02,"l":1.01,"n":169,"o":1.01,"t":"2026-10-06T19:30:00Z","v":17840,"vw":1.014352},{"c":1.015,"h":1.028,"l":1.01,"n":876,"o":1.01,"t":"2026-10-06T19:45:00Z","v":146633,"vw":1.018978},{"c":1.02,"h":1.02,"l":1.0199,"n":17,"o":1.02,"t":"2026-10-06T20:00:00Z","v":151570,"vw":1.02},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-06T20:15:00Z","v":100,"vw":1.02},{"c":1.0391,"h":1.0391,"l":1.0391,"n":3,"o":1.0391,"t":"2026-10-06T21:30:00Z","v":1035,"vw":1.0391},{"c":1.04,"h":1.04,"l":1.04,"n":1,"o":1.04,"t":"2026-10-06T23:45:00Z","v":100,"vw":1.04},{"c":1.04,"h":1.04,"l":1.04,"n":1,"o":1.04,"t":"2026-10-07T11:00:00Z","v":7000,"vw":1.04},{"c":1,"h":1.0192,"l":1,"n":161,"o":1.01,"t":"2026-10-07T13:30:00Z","v":60844,"vw":1.008563},{"c":1,"h":1.01,"l":1,"n":230,"o":1.01,"t":"2026-10-07T13:45:00Z","v":38320,"vw":1.001629},{"c":1.005,"h":1.01,"l":0.9965,"n":278,"o":1,"t":"2026-10-07T14:00:00Z","v":70212,"vw":1.000289},{"c":1,"h":1.01,"l":1,"n":220,"o":1,"t":"2026-10-07T14:15:00Z","v":22795,"vw":1.001128},{"c":1.005,"h":1.01,"l":1,"n":162,"o":1,"t":"2026-10-07T14:30:00Z","v":15557,"vw":1.001689},{"c":1.02,"h":1.0292,"l":1,"n":313,"o":1,"t":"2026-10-07T14:45:00Z","v":123457,"vw":1.013401},{"c":1.01,"h":1.02,"l":1.01,"n":239,"o":1.02,"t":"2026-10-07T15:00:00Z","v":46051,"vw":1.017673},{"c":1.015,"h":1.02,"l":1.01,"n":197,"o":1.018,"t":"2026-10-07T15:15:00Z","v":21892,"vw":1.01368},{"c":1.01,"h":1.015,"l":1.01,"n":161,"o":1.01,"t":"2026-10-07T15:30:00Z","v":11788,"vw":1.011472},{"c":1.02,"h":1.02,"l":1.01,"n":177,"o":1.01,"t":"2026-10-07T15:45:00Z","v":17866,"vw":1.014271},{"c":1.0188,"h":1.02,"l":1.01,"n":227,"o":1.015,"t":"2026-10-07T16:00:00Z","v":38312,"vw":1.019326},{"c":1.025,"h":1.03,"l":1.01,"n":235,"o":1.015,"t":"2026-10-07T16:15:00Z","v":29966,"vw":1.023074},{"c":1.01,"h":1.025,"l":1.01,"n":265,"o":1.025,"t":"2026-10-07T16:30:00Z","v":64003,"vw":1.016446},{"c":1.01,"h":1.015,"l":1.01,"n":103,"o":1.01,"t":"2026-10-07T16:45:00Z","v":10723,"vw":1.011134},{"c":1.01,"h":1.02,"l":1.01,"n":146,"o":1.01,"t":"2026-10-07T17:00:00Z","v":13473,"vw":1.013346},{"c":1.015,"h":1.02,"l":1.01,"n":136,"o":1.01,"t":"2026-10-07T17:15:00Z","v":11701,"vw":1.013178},{"c":1.015,"h":1.015,"l":1.01,"n":168,"o":1.015,"t":"2026-10-07T17:30:00Z","v":33748,"vw":1.014029},{"c":1.01,"h":1.02,"l":1.01,"n":177,"o":1.015,"t":"2026-10-07T17:45:00Z","v":14092,"vw":1.012117},{"c":1.015,"h":1.02,"l":1.01,"n":140,"o":1.01,"t":"2026-10-07T18:00:00Z","v":12831,"vw":1.015177},{"c":1.015,"h":1.015,"l":1.01,"n":150,"o":1.015,"t":"2026-10-07T18:15:00Z","v":11183,"vw":1.012285},{"c":1.025,"h":1.03,"l":1.01,"n":289,"o":1.01,"t":"2026-10-07T18:30:00Z","v":66779,"vw":1.020491},{"c":1.02,"h":1.025,"l":1.02,"n":208,"o":1.025,"t":"2026-10-07T18:45:00Z","v":14671,"vw":1.023273},{"c":1.02,"h":1.025,"l":1.02,"n":197,"o":1.02,"t":"2026-10-07T19:00:00Z","v":17816,"vw":1.02197},{"c":1.02,"h":1.026,"l":1.02,"n":321,"o":1.02,"t":"2026-10-07T19:15:00Z","v":25465,"vw":1.023064},{"c":1.005,"h":1.025,"l":1,"n":957,"o":1.025,"t":"2026-10-07T19:30:00Z","v":291793,"vw":1.011737},{"c":1.02,"h":1.02,"l":1,"n":894,"o":1.005,"t":"2026-10-07T19:45:00Z","v":201188,"vw":1.012056},{"c":1.02,"h":1.02,"l":1.01,"n":9,"o":1.01,"t":"2026-10-07T20:00:00Z","v":112624,"vw":1.010009},{"c":1.01,"h":1.01,"l":1.0011,"n":2,"o":1.0011,"t":"2026-10-07T20:15:00Z","v":11050,"vw":1.009919},{"c":1.02,"h":1.02,"l":1.02,"n":3,"o":1.02,"t":"2026-10-07T20:30:00Z","v":150,"vw":1.02},{"c":1.015,"h":1.02,"l":1,"n":84,"o":1,"t":"2026-10-08T13:30:00Z","v":17868,"vw":1.00893},{"c":1.015,"h":1.02,"l":1.0141,"n":41,"o":1.0141,"t":"2026-10-08T13:45:00Z","v":4566,"vw":1.01756},{"c":1.025,"h":1.025,"l":1.015,"n":64,"o":1.015,"t":"2026-10-08T14:00:00Z","v":9691,"vw":1.020668},{"c":1.03,"h":1.03,"l":1.025,"n":95,"o":1.025,"t":"2026-10-08T14:15:00Z","v":24034,"vw":1.026089},{"c":1.035,"h":1.04,"l":1.025,"n":130,"o":1.025,"t":"2026-10-08T14:30:00Z","v":20776,"vw":1.031088},{"c":1.03,"h":1.04,"l":1.025,"n":166,"o":1.04,"t":"2026-10-08T14:45:00Z","v":37183,"vw":1.030514},{"c":1.03,"h":1.03,"l":1.025,"n":71,"o":1.025,"t":"2026-10-08T15:00:00Z","v":3949,"vw":1.02729},{"c":1.025,"h":1.03,"l":1.02,"n":71,"o":1.03,"t":"2026-10-08T15:15:00Z","v":3061,"vw":1.023848},{"c":1.025,"h":1.025,"l":1.02,"n":75,"o":1.025,"t":"2026-10-08T15:30:00Z","v":5588,"vw":1.024661},{"c":1.025,"h":1.029,"l":1.02,"n":68,"o":1.025,"t":"2026-10-08T15:45:00Z","v":3944,"vw":1.025335},{"c":1.02,"h":1.03,"l":1.02,"n":79,"o":1.025,"t":"2026-10-08T16:00:00Z","v":3940,"vw":1.024494},{"c":1.035,"h":1.04,"l":1.025,"n":170,"o":1.025,"t":"2026-10-08T16:15:00Z","v":30156,"vw":1.030842},{"c":1.025,"h":1.04,"l":1.02,"n":186,"o":1.035,"t":"2026-10-08T16:30:00Z","v":24813,"vw":1.030711},{"c":1.03,"h":1.03,"l":1.01,"n":197,"o":1.025,"t":"2026-10-08T16:45:00Z","v":45587,"vw":1.021269},{"c":1.02,"h":1.03,"l":1.02,"n":109,"o":1.03,"t":"2026-10-08T17:00:00Z","v":7822,"vw":1.027337},{"c":1.025,"h":1.03,"l":1.02,"n":136,"o":1.025,"t":"2026-10-08T17:15:00Z","v":24074,"vw":1.025168},{"c":1.03,"h":1.03,"l":1.02,"n":93,"o":1.025,"t":"2026-10-08T17:30:00Z","v":6379,"vw":1.024927},{"c":1.025,"h":1.0299,"l":1.02,"n":107,"o":1.0276,"t":"2026-10-08T17:45:00Z","v":9170,"vw":1.025135},{"c":1.025,"h":1.03,"l":1.02,"n":97,"o":1.025,"t":"2026-10-08T18:00:00Z","v":12228,"vw":1.025058},{"c":1.025,"h":1.025,"l":1.02,"n":56,"o":1.025,"t":"2026-10-08T18:15:00Z","v":4043,"vw":1.024621},{"c":1.025,"h":1.0252,"l":1.02,"n":120,"o":1.025,"t":"2026-10-08T18:30:00Z","v":9806,"vw":1.023551},{"c":1.03,"h":1.035,"l":1.02,"n":306,"o":1.025,"t":"2026-10-08T18:45:00Z","v":125661,"vw":1.029899},{"c":1.03,"h":1.03,"l":1.0231,"n":184,"o":1.03,"t":"2026-10-08T19:00:00Z","v":19019,"vw":1.02816},{"c":1.03,"h":1.04,"l":1.025,"n":231,"o":1.03,"t":"2026-10-08T19:15:00Z","v":98129,"vw":1.030826},{"c":1.03,"h":1.04,"l":1.03,"n":286,"o":1.03,"t":"2026-10-08T19:30:00Z","v":21835,"vw":1.033711},{"c":1.05,"h":1.06,"l":1.03,"n":894,"o":1.035,"t":"2026-10-08T19:45:00Z","v":212081,"vw":1.045961},{"c":1.05,"h":1.05,"l":1.05,"n":10,"o":1.05,"t":"2026-10-08T20:00:00Z","v":608618,"vw":1.05},{"c":1.04,"h":1.04,"l":1.04,"n":1,"o":1.04,"t":"2026-10-09T09:30:00Z","v":100,"vw":1.04},{"c":1.044,"h":1.06,"l":1.044,"n":83,"o":1.05,"t":"2026-10-09T13:30:00Z","v":16317,"vw":1.05116},{"c":1.034,"h":1.045,"l":1.021,"n":169,"o":1.045,"t":"2026-10-09T13:45:00Z","v":34718,"vw":1.033317},{"c":1.04,"h":1.045,"l":1.034,"n":122,"o":1.0351,"t":"2026-10-09T14:00:00Z","v":37571,"vw":1.039328},{"c":1.035,"h":1.04,"l":1.035,"n":31,"o":1.04,"t":"2026-10-09T14:15:00Z","v":5012,"vw":1.036358},{"c":1.035,"h":1.045,"l":1.03,"n":257,"o":1.035,"t":"2026-10-09T14:30:00Z","v":72232,"vw":1.038414},{"c":1.035,"h":1.04,"l":1.03,"n":77,"o":1.035,"t":"2026-10-09T14:45:00Z","v":13918,"vw":1.035819},{"c":1.025,"h":1.035,"l":1.02,"n":139,"o":1.03,"t":"2026-10-09T15:00:00Z","v":23227,"vw":1.025638},{"c":1.025,"h":1.03,"l":1.025,"n":74,"o":1.025,"t":"2026-10-09T15:15:00Z","v":11677,"vw":1.027785},{"c":1.025,"h":1.025,"l":1.02,"n":70,"o":1.025,"t":"2026-10-09T15:30:00Z","v":2874,"vw":1.023995},{"c":1.02,"h":1.029,"l":1.02,"n":50,"o":1.02,"t":"2026-10-09T15:45:00Z","v":3601,"vw":1.025264},{"c":1.02,"h":1.025,"l":1.02,"n":55,"o":1.02,"t":"2026-10-09T16:00:00Z","v":12398,"vw":1.022987},{"c":1.025,"h":1.03,"l":1.02,"n":58,"o":1.02,"t":"2026-10-09T16:15:00Z","v":12115,"vw":1.025442},{"c":1.025,"h":1.03,"l":1.0246,"n":51,"o":1.0288,"t":"2026-10-09T16:30:00Z","v":13564,"vw":1.027313},{"c":1.03,"h":1.03,"l":1.025,"n":65,"o":1.025,"t":"2026-10-09T16:45:00Z","v":11293,"vw":1.028672},{"c":1.025,"h":1.03,"l":1.025,"n":76,"o":1.025,"t":"2026-10-09T17:00:00Z","v":5998,"vw":1.028309},{"c":1.025,"h":1.025,"l":1.025,"n":16,"o":1.025,"t":"2026-10-09T17:15:00Z","v":1287,"vw":1.025},{"c":1.025,"h":1.03,"l":1.02,"n":48,"o":1.025,"t":"2026-10-09T17:30:00Z","v":16398,"vw":1.028358},{"c":1.025,"h":1.03,"l":1.02,"n":64,"o":1.025,"t":"2026-10-09T17:45:00Z","v":11698,"vw":1.026697},{"c":1.02,"h":1.03,"l":1.02,"n":57,"o":1.03,"t":"2026-10-09T18:00:00Z","v":25395,"vw":1.026463},{"c":1.025,"h":1.03,"l":1.02,"n":49,"o":1.025,"t":"2026-10-09T18:15:00Z","v":6930,"vw":1.028226},{"c":1.0276,"h":1.03,"l":1.02,"n":57,"o":1.025,"t":"2026-10-09T18:30:00Z","v":106446,"vw":1.025071},{"c":1.025,"h":1.025,"l":1.025,"n":42,"o":1.025,"t":"2026-10-09T18:45:00Z","v":7000,"vw":1.025},{"c":1.01,"h":1.025,"l":1.01,"n":162,"o":1.025,"t":"2026-10-09T19:00:00Z","v":44436,"vw":1.019641},{"c":1.005,"h":1.0198,"l":1,"n":192,"o":1.01,"t":"2026-10-09T19:15:00Z","v":76672,"vw":1.007687},{"c":1.005,"h":1.01,"l":1,"n":201,"o":1.005,"t":"2026-10-09T19:30:00Z","v":24159,"vw":1.007812},{"c":0.9955,"h":1.01,"l":0.9902,"n":1167,"o":1,"t":"2026-10-09T19:45:00Z","v":232242,"vw":0.998786},{"c":1,"h":1,"l":0.9961,"n":7,"o":0.9961,"t":"2026-10-09T20:00:00Z","v":116085,"vw":0.99611},{"c":0.9961,"h":0.9961,"l":0.9961,"n":1,"o":0.9961,"t":"2026-10-09T20:15:00Z","v":21900,"vw":0.9961},{"c":1.0139,"h":1.0139,"l":1.0139,"n":1,"o":1.0139,"t":"2026-10-09T20:30:00Z","v":500,"vw":1.0139},{"c":1,"h":1,"l":1,"n":1,"o":1,"t":"2026-10-09T22:00:00Z","v":20618,"vw":1},{"c":1,"h":1,"l":1,"n":5,"o":1,"t":"2026-10-09T22:15:00Z","v":740,"vw":1},{"c":1.01,"h":1.01,"l":1.01,"n":1,"o":1.01,"t":"2026-10-09T23:15:00Z","v":2000,"vw":1.01},{"c":1.01,"h":1.01,"l":1.01,"n":5,"o":1.01,"t":"2026-10-12T12:30:00Z","v":307,"vw":1.01},{"c":0.9964,"h":1.005,"l":0.9901,"n":180,"o":0.9961,"t":"2026-10-12T13:30:00Z","v":60026,"vw":0.997537},{"c":0.9717,"h":0.9969,"l":0.9603,"n":324,"o":0.9944,"t":"2026-10-12T13:45:00Z","v":97986,"vw":0.973525},{"c":0.9786,"h":0.9786,"l":0.9504,"n":336,"o":0.9691,"t":"2026-10-12T14:00:00Z","v":76503,"vw":0.962961},{"c":0.9768,"h":0.9768,"l":0.9717,"n":111,"o":0.9746,"t":"2026-10-12T14:15:00Z","v":14526,"vw":0.97497},{"c":0.9763,"h":0.9794,"l":0.9741,"n":135,"o":0.9741,"t":"2026-10-12T14:30:00Z","v":30624,"vw":0.975133},{"c":0.9789,"h":0.9789,"l":0.9746,"n":77,"o":0.9761,"t":"2026-10-12T14:45:00Z","v":6910,"vw":0.977406},{"c":0.968,"h":0.9783,"l":0.9673,"n":175,"o":0.9783,"t":"2026-10-12T15:00:00Z","v":33990,"vw":0.971785},{"c":0.9635,"h":0.9699,"l":0.9635,"n":126,"o":0.9673,"t":"2026-10-12T15:15:00Z","v":26840,"vw":0.966849},{"c":0.966,"h":0.9681,"l":0.9653,"n":137,"o":0.9664,"t":"2026-10-12T15:30:00Z","v":36016,"vw":0.966486},{"c":0.9653,"h":0.9666,"l":0.962,"n":197,"o":0.9653,"t":"2026-10-12T15:45:00Z","v":50768,"vw":0.963781},{"c":0.9671,"h":0.9697,"l":0.9621,"n":190,"o":0.9653,"t":"2026-10-12T16:00:00Z","v":31259,"vw":0.966875},{"c":0.9773,"h":0.9799,"l":0.967,"n":126,"o":0.967,"t":"2026-10-12T16:15:00Z","v":18337,"vw":0.97499},{"c":0.984,"h":0.9886,"l":0.975,"n":109,"o":0.975,"t":"2026-10-12T16:30:00Z","v":25540,"vw":0.981729},{"c":0.9834,"h":0.9865,"l":0.9812,"n":60,"o":0.9839,"t":"2026-10-12T16:45:00Z","v":11472,"vw":0.98394},{"c":0.9842,"h":0.9856,"l":0.9812,"n":155,"o":0.9834,"t":"2026-10-12T17:00:00Z","v":24689,"vw":0.984177},{"c":0.9726,"h":0.9853,"l":0.9725,"n":139,"o":0.9829,"t":"2026-10-12T17:15:00Z","v":27788,"vw":0.980282},{"c":0.9769,"h":0.9795,"l":0.9726,"n":84,"o":0.9726,"t":"2026-10-12T17:30:00Z","v":17257,"vw":0.978518},{"c":0.9794,"h":0.98,"l":0.9745,"n":242,"o":0.9769,"t":"2026-10-12T17:45:00Z","v":38151,"vw":0.979075},{"c":0.9947,"h":0.9954,"l":0.9788,"n":145,"o":0.9794,"t":"2026-10-12T18:00:00Z","v":19228,"vw":0.989373},{"c":0.9905,"h":0.9946,"l":0.9869,"n":171,"o":0.9946,"t":"2026-10-12T18:15:00Z","v":22948,"vw":0.992204},{"c":0.9916,"h":0.9925,"l":0.9905,"n":175,"o":0.9906,"t":"2026-10-12T18:30:00Z","v":21653,"vw":0.991428},{"c":0.9853,"h":0.9933,"l":0.9824,"n":239,"o":0.9918,"t":"2026-10-12T18:45:00Z","v":34913,"vw":0.990561},{"c":0.9924,"h":0.9924,"l":0.9854,"n":184,"o":0.9894,"t":"2026-10-12T19:00:00Z","v":35241,"vw":0.989164},{"c":0.9903,"h":1,"l":0.9869,"n":168,"o":0.9924,"t":"2026-10-12T19:15:00Z","v":40669,"vw":0.994317},{"c":0.9949,"h":0.9971,"l":0.988,"n":192,"o":0.9882,"t":"2026-10-12T19:30:00Z","v":33139,"vw":0.994019},{"c":0.9913,"h":0.9953,"l":0.9836,"n":729,"o":0.9949,"t":"2026-10-12T19:45:00Z","v":112637,"vw":0.991307},{"c":0.9899,"h":0.9899,"l":0.9899,"n":6,"o":0.9899,"t":"2026-10-12T20:00:00Z","v":125110,"vw":0.9899},{"c":1,"h":1,"l":1,"n":1,"o":1,"t":"2026-10-12T22:30:00Z","v":100,"vw":1},{"c":0.9799,"h":0.98,"l":0.9799,"n":3,"o":0.98,"t":"2026-10-12T22:45:00Z","v":1451,"vw":0.97999},{"c":0.98,"h":0.98,"l":0.98,"n":1,"o":0.98,"t":"2026-10-12T23:15:00Z","v":699,"vw":0.98},{"c":0.9806,"h":0.9806,"l":0.98,"n":5,"o":0.9806,"t":"2026-10-13T13:15:00Z","v":501,"vw":0.98036},{"c":0.9854,"h":0.9928,"l":0.9736,"n":343,"o":0.9815,"t":"2026-10-13T13:30:00Z","v":148561,"vw":0.983548},{"c":0.9814,"h":0.9868,"l":0.9778,"n":145,"o":0.9854,"t":"2026-10-13T13:45:00Z","v":56309,"vw":0.98154},{"c":0.971,"h":0.9831,"l":0.9707,"n":59,"o":0.9817,"t":"2026-10-13T14:00:00Z","v":9103,"vw":0.979892},{"c":0.9759,"h":0.9822,"l":0.9711,"n":258,"o":0.9768,"t":"2026-10-13T14:15:00Z","v":59533,"vw":0.975254},{"c":0.9771,"h":0.9799,"l":0.9713,"n":148,"o":0.9734,"t":"2026-10-13T14:30:00Z","v":39386,"vw":0.974667},{"c":0.9676,"h":0.9771,"l":0.9658,"n":136,"o":0.9771,"t":"2026-10-13T14:45:00Z","v":19869,"vw":0.971196},{"c":0.9794,"h":0.9832,"l":0.965,"n":178,"o":0.9658,"t":"2026-10-13T15:00:00Z","v":47997,"vw":0.973398},{"c":0.9829,"h":0.983,"l":0.9766,"n":202,"o":0.9795,"t":"2026-10-13T15:15:00Z","v":25006,"vw":0.979865},{"c":0.9728,"h":0.9829,"l":0.9728,"n":199,"o":0.98,"t":"2026-10-13T15:30:00Z","v":16217,"vw":0.979781},{"c":0.9679,"h":0.9748,"l":0.9664,"n":138,"o":0.9728,"t":"2026-10-13T15:45:00Z","v":12932,"vw":0.968615},{"c":0.9695,"h":0.9695,"l":0.9618,"n":246,"o":0.9688,"t":"2026-10-13T16:00:00Z","v":36804,"vw":0.964847},{"c":0.9626,"h":0.9696,"l":0.9611,"n":202,"o":0.9695,"t":"2026-10-13T16:15:00Z","v":58954,"vw":0.967287},{"c":0.9629,"h":0.9663,"l":0.9626,"n":132,"o":0.9647,"t":"2026-10-13T16:30:00Z","v":14476,"vw":0.963715},{"c":0.9691,"h":0.9691,"l":0.9556,"n":225,"o":0.9629,"t":"2026-10-13T16:45:00Z","v":38077,"vw":0.964507},{"c":0.9686,"h":0.9695,"l":0.9604,"n":202,"o":0.9691,"t":"2026-10-13T17:00:00Z","v":40905,"vw":0.96827},{"c":0.9601,"h":0.9686,"l":0.9574,"n":176,"o":0.9649,"t":"2026-10-13T17:15:00Z","v":30198,"vw":0.963116},{"c":0.963,"h":0.9644,"l":0.956,"n":147,"o":0.96,"t":"2026-10-13T17:30:00Z","v":24815,"vw":0.961262},{"c":0.964,"h":0.9641,"l":0.9621,"n":172,"o":0.963,"t":"2026-10-13T17:45:00Z","v":16305,"vw":0.96342},{"c":0.9704,"h":0.9714,"l":0.9641,"n":210,"o":0.9641,"t":"2026-10-13T18:00:00Z","v":26478,"vw":0.967682},{"c":0.965,"h":0.971,"l":0.9648,"n":205,"o":0.9708,"t":"2026-10-13T18:15:00Z","v":46919,"vw":0.969551},{"c":0.96,"h":0.965,"l":0.96,"n":218,"o":0.965,"t":"2026-10-13T18:30:00Z","v":28369,"vw":0.964522},{"c":0.9666,"h":0.9666,"l":0.96,"n":195,"o":0.9601,"t":"2026-10-13T18:45:00Z","v":21303,"vw":0.962205},{"c":0.9665,"h":0.9677,"l":0.9663,"n":203,"o":0.9665,"t":"2026-10-13T19:00:00Z","v":17047,"vw":0.966735},{"c":0.9655,"h":0.9664,"l":0.9604,"n":218,"o":0.9664,"t":"2026-10-13T19:15:00Z","v":18054,"vw":0.964019},{"c":0.9675,"h":0.9689,"l":0.9653,"n":224,"o":0.9654,"t":"2026-10-13T19:30:00Z","v":25310,"vw":0.965799},{"c":0.958,"h":0.972,"l":0.955,"n":883,"o":0.9689,"t":"2026-10-13T19:45:00Z","v":146537,"vw":0.965059},{"c":0.9545,"h":0.9545,"l":0.9545,"n":5,"o":0.9545,"t":"2026-10-13T20:00:00Z","v":151936,"vw":0.9545},{"c":0.95,"h":0.95,"l":0.95,"n":1,"o":0.95,"t":"2026-10-13T20:30:00Z","v":101,"vw":0.95},{"c":0.953,"h":0.953,"l":0.953,"n":1,"o":0.953,"t":"2026-10-14T12:15:00Z","v":379,"vw":0.953},{"c":0.9699,"h":0.9699,"l":0.9699,"n":2,"o":0.9699,"t":"2026-10-14T12:30:00Z","v":101,"vw":0.9699},{"c":0.97,"h":0.97,"l":0.97,"n":1,"o":0.97,"t":"2026-10-14T13:15:00Z","v":300,"vw":0.97},{"c":0.9446,"h":0.9545,"l":0.9399,"n":242,"o":0.94,"t":"2026-10-14T13:30:00Z","v":46615,"vw":0.943723},{"c":0.927,"h":0.9446,"l":0.9201,"n":160,"o":0.9441,"t":"2026-10-14T13:45:00Z","v":16549,"vw":0.937963},{"c":0.9163,"h":0.9262,"l":0.9101,"n":176,"o":0.92,"t":"2026-10-14T14:00:00Z","v":19411,"vw":0.916485},{"c":0.9122,"h":0.9204,"l":0.9088,"n":356,"o":0.9113,"t":"2026-10-14T14:15:00Z","v":63099,"vw":0.911641},{"c":0.9127,"h":0.9136,"l":0.909,"n":292,"o":0.909,"t":"2026-10-14T14:30:00Z","v":47786,"vw":0.911804},{"c":0.8908,"h":0.9135,"l":0.8907,"n":654,"o":0.9128,"t":"2026-10-14T14:45:00Z","v":205407,"vw":0.903922},{"c":0.8898,"h":0.895,"l":0.8863,"n":380,"o":0.8937,"t":"2026-10-14T15:00:00Z","v":70803,"vw":0.891166},{"c":0.8947,"h":0.8999,"l":0.8864,"n":473,"o":0.889,"t":"2026-10-14T15:15:00Z","v":85712,"vw":0.893229},{"c":0.9023,"h":0.9042,"l":0.8922,"n":273,"o":0.8924,"t":"2026-10-14T15:30:00Z","v":44290,"vw":0.898022},{"c":0.9037,"h":0.904,"l":0.9011,"n":189,"o":0.9023,"t":"2026-10-14T15:45:00Z","v":29521,"vw":0.902745},{"c":0.9037,"h":0.9069,"l":0.9036,"n":285,"o":0.9036,"t":"2026-10-14T16:00:00Z","v":32722,"vw":0.904168},{"c":0.8975,"h":0.9037,"l":0.89,"n":356,"o":0.9036,"t":"2026-10-14T16:15:00Z","v":39044,"vw":0.895231},{"c":0.8995,"h":0.8998,"l":0.8965,"n":271,"o":0.8978,"t":"2026-10-14T16:30:00Z","v":25048,"vw":0.898781},{"c":0.894,"h":0.8997,"l":0.89,"n":214,"o":0.8995,"t":"2026-10-14T16:45:00Z","v":87280,"vw":0.894415},{"c":0.8934,"h":0.894,"l":0.893,"n":201,"o":0.8931,"t":"2026-10-14T17:00:00Z","v":36717,"vw":0.893827},{"c":0.9056,"h":0.9087,"l":0.8935,"n":273,"o":0.8937,"t":"2026-10-14T17:15:00Z","v":43975,"vw":0.899823},{"c":0.8982,"h":0.9056,"l":0.8939,"n":209,"o":0.9056,"t":"2026-10-14T17:30:00Z","v":23254,"vw":0.902415},{"c":0.8977,"h":0.8998,"l":0.8964,"n":172,"o":0.8964,"t":"2026-10-14T17:45:00Z","v":13632,"vw":0.898235},{"c":0.8986,"h":0.8989,"l":0.8975,"n":252,"o":0.8985,"t":"2026-10-14T18:00:00Z","v":36085,"vw":0.89845},{"c":0.903,"h":0.9051,"l":0.8988,"n":303,"o":0.8988,"t":"2026-10-14T18:15:00Z","v":28752,"vw":0.900681},{"c":0.8985,"h":0.9024,"l":0.896,"n":352,"o":0.9021,"t":"2026-10-14T18:30:00Z","v":35190,"vw":0.898241},{"c":0.8979,"h":0.8989,"l":0.8959,"n":314,"o":0.8988,"t":"2026-10-14T18:45:00Z","v":36462,"vw":0.897704},{"c":0.913,"h":0.9132,"l":0.892,"n":385,"o":0.8979,"t":"2026-10-14T19:00:00Z","v":96088,"vw":0.904365},{"c":0.9099,"h":0.9131,"l":0.9038,"n":403,"o":0.9131,"t":"2026-10-14T19:15:00Z","v":240866,"vw":0.90896},{"c":0.9187,"h":0.9226,"l":0.9099,"n":396,"o":0.91,"t":"2026-10-14T19:30:00Z","v":70230,"vw":0.915701},{"c":0.9257,"h":0.93,"l":0.9189,"n":922,"o":0.9189,"t":"2026-10-14T19:45:00Z","v":143823,"vw":0.92477},{"c":0.9158,"h":0.9158,"l":0.9158,"n":8,"o":0.9158,"t":"2026-10-14T20:00:00Z","v":131792,"vw":0.9158},{"c":0.9157,"h":0.9157,"l":0.9157,"n":2,"o":0.9157,"t":"2026-10-15T11:45:00Z","v":105,"vw":0.9157},{"c":0.9157,"h":0.9157,"l":0.9157,"n":2,"o":0.9157,"t":"2026-10-15T13:15:00Z","v":200,"vw":0.9157},{"c":0.9605,"h":0.97,"l":0.9155,"n":178,"o":0.92,"t":"2026-10-15T13:30:00Z","v":62614,"vw":0.938401},{"c":0.9435,"h":0.9603,"l":0.9298,"n":282,"o":0.9599,"t":"2026-10-15T13:45:00Z","v":52433,"vw":0.942209},{"c":0.9636,"h":0.96495,"l":0.9435,"n":289,"o":0.9435,"t":"2026-10-15T14:00:00Z","v":48403,"vw":0.958023},{"c":0.964,"h":0.97,"l":0.9579,"n":350,"o":0.9699,"t":"2026-10-15T14:15:00Z","v":41347,"vw":0.963224},{"c":0.9724,"h":0.9753,"l":0.9634,"n":357,"o":0.9643,"t":"2026-10-15T14:30:00Z","v":65211,"vw":0.96971},{"c":0.9716,"h":0.9781,"l":0.9631,"n":366,"o":0.97175,"t":"2026-10-15T14:45:00Z","v":58579,"vw":0.966825},{"c":0.9791,"h":0.98,"l":0.9716,"n":260,"o":0.9716,"t":"2026-10-15T15:00:00Z","v":48952,"vw":0.974801},{"c":0.9767,"h":0.9792,"l":0.9753,"n":296,"o":0.9791,"t":"2026-10-15T15:15:00Z","v":51479,"vw":0.976867},{"c":0.9806,"h":0.9897,"l":0.97625,"n":330,"o":0.97625,"t":"2026-10-15T15:30:00Z","v":133652,"vw":0.984252},{"c":0.9771,"h":0.9808,"l":0.9765,"n":220,"o":0.9805,"t":"2026-10-15T15:45:00Z","v":56537,"vw":0.977984},{"c":0.9689,"h":0.9772,"l":0.9647,"n":268,"o":0.9772,"t":"2026-10-15T16:00:00Z","v":43310,"vw":0.97331},{"c":0.9661,"h":0.96885,"l":0.9625,"n":269,"o":0.9658,"t":"2026-10-15T16:15:00Z","v":28347,"vw":0.965239},{"c":0.9679,"h":0.97205,"l":0.9652,"n":257,"o":0.9662,"t":"2026-10-15T16:30:00Z","v":37919,"vw":0.967754},{"c":0.967,"h":0.9762,"l":0.967,"n":263,"o":0.9679,"t":"2026-10-15T16:45:00Z","v":43862,"vw":0.970308},{"c":0.96355,"h":0.9718,"l":0.9601,"n":315,"o":0.967,"t":"2026-10-15T17:00:00Z","v":66023,"vw":0.967822},{"c":0.9614,"h":0.967,"l":0.9601,"n":190,"o":0.96355,"t":"2026-10-15T17:15:00Z","v":22960,"vw":0.964451},{"c":0.9697,"h":0.9727,"l":0.9615,"n":230,"o":0.9625,"t":"2026-10-15T17:30:00Z","v":40405,"vw":0.967011},{"c":0.97495,"h":0.9795,"l":0.9697,"n":168,"o":0.9697,"t":"2026-10-15T17:45:00Z","v":30819,"vw":0.974692},{"c":0.981,"h":0.9855,"l":0.9719,"n":236,"o":0.97495,"t":"2026-10-15T18:00:00Z","v":43216,"vw":0.980481},{"c":0.9816,"h":0.9824,"l":0.98,"n":223,"o":0.9824,"t":"2026-10-15T18:15:00Z","v":28684,"vw":0.981119},{"c":0.9864,"h":0.9882,"l":0.98165,"n":336,"o":0.98165,"t":"2026-10-15T18:30:00Z","v":94196,"vw":0.98294},{"c":0.9861,"h":0.9864,"l":0.9839,"n":182,"o":0.9864,"t":"2026-10-15T18:45:00Z","v":25898,"vw":0.985847},{"c":0.99705,"h":0.99705,"l":0.9863,"n":341,"o":0.9863,"t":"2026-10-15T19:00:00Z","v":57908,"vw":0.991286},{"c":1.01,"h":1.01,"l":0.9971,"n":237,"o":0.9971,"t":"2026-10-15T19:15:00Z","v":61152,"vw":1.001076},{"c":1.01,"h":1.01,"l":1.001,"n":173,"o":1.001,"t":"2026-10-15T19:30:00Z","v":35624,"vw":1.009108},{"c":1.015,"h":1.02,"l":1.005,"n":694,"o":1.01,"t":"2026-10-15T19:45:00Z","v":154310,"vw":1.012354},{"c":1,"h":1,"l":1,"n":10,"o":1,"t":"2026-10-15T20:00:00Z","v":158916,"vw":1},{"c":0.9902,"h":0.9902,"l":0.9902,"n":4,"o":0.9902,"t":"2026-10-16T08:30:00Z","v":232,"vw":0.9902},{"c":1.006,"h":1.03,"l":0.98,"n":317,"o":1,"t":"2026-10-16T13:30:00Z","v":159678,"vw":0.998135},{"c":0.9854,"h":1,"l":0.98,"n":206,"o":1,"t":"2026-10-16T13:45:00Z","v":62810,"vw":0.991415},{"c":0.964,"h":1.0043,"l":0.964,"n":491,"o":0.9889,"t":"2026-10-16T14:00:00Z","v":173671,"vw":0.988541},{"c":0.9556,"h":0.9779,"l":0.9556,"n":375,"o":0.9675,"t":"2026-10-16T14:15:00Z","v":82293,"vw":0.971201},{"c":0.9791,"h":0.9791,"l":0.9504,"n":251,"o":0.9547,"t":"2026-10-16T14:30:00Z","v":32974,"vw":0.961044},{"c":0.9484,"h":0.976,"l":0.9476,"n":196,"o":0.9724,"t":"2026-10-16T14:45:00Z","v":60596,"vw":0.958279},{"c":0.9405,"h":0.9499,"l":0.94,"n":260,"o":0.9493,"t":"2026-10-16T15:00:00Z","v":43337,"vw":0.944537},{"c":0.9268,"h":0.9412,"l":0.9199,"n":621,"o":0.94,"t":"2026-10-16T15:15:00Z","v":116289,"vw":0.927934},{"c":0.9331,"h":0.9352,"l":0.9269,"n":279,"o":0.9288,"t":"2026-10-16T15:30:00Z","v":23277,"vw":0.930988},{"c":0.9122,"h":0.9369,"l":0.91,"n":434,"o":0.9351,"t":"2026-10-16T15:45:00Z","v":65656,"vw":0.924213},{"c":0.9111,"h":0.9195,"l":0.9101,"n":373,"o":0.9121,"t":"2026-10-16T16:00:00Z","v":55553,"vw":0.915707},{"c":0.9086,"h":0.913,"l":0.9012,"n":386,"o":0.9111,"t":"2026-10-16T16:15:00Z","v":48528,"vw":0.91018},{"c":0.9035,"h":0.9107,"l":0.9001,"n":357,"o":0.9086,"t":"2026-10-16T16:30:00Z","v":51461,"vw":0.908009},{"c":0.8989,"h":0.9052,"l":0.895,"n":401,"o":0.9031,"t":"2026-10-16T16:45:00Z","v":64648,"vw":0.899844},{"c":0.8875,"h":0.9074,"l":0.8852,"n":381,"o":0.899,"t":"2026-10-16T17:00:00Z","v":56800,"vw":0.897155},{"c":0.8946,"h":0.9004,"l":0.8876,"n":538,"o":0.8882,"t":"2026-10-16T17:15:00Z","v":88666,"vw":0.895959},{"c":0.8951,"h":0.902,"l":0.8921,"n":261,"o":0.8921,"t":"2026-10-16T17:30:00Z","v":36552,"vw":0.895599},{"c":0.8884,"h":0.8952,"l":0.8813,"n":247,"o":0.8951,"t":"2026-10-16T17:45:00Z","v":89292,"vw":0.891236},{"c":0.8917,"h":0.8941,"l":0.8855,"n":437,"o":0.8855,"t":"2026-10-16T18:00:00Z","v":135956,"vw":0.887645},{"c":0.8909,"h":0.8991,"l":0.8887,"n":224,"o":0.895,"t":"2026-10-16T18:15:00Z","v":33756,"vw":0.893653},{"c":0.902,"h":0.9037,"l":0.89,"n":817,"o":0.8902,"t":"2026-10-16T18:30:00Z","v":111006,"vw":0.894191},{"c":0.8982,"h":0.9012,"l":0.8914,"n":342,"o":0.8993,"t":"2026-10-16T18:45:00Z","v":47022,"vw":0.89752},{"c":0.9135,"h":0.9135,"l":0.897,"n":334,"o":0.8982,"t":"2026-10-16T19:00:00Z","v":64847,"vw":0.900989},{"c":0.9117,"h":0.9166,"l":0.9111,"n":459,"o":0.9129,"t":"2026-10-16T19:15:00Z","v":77253,"vw":0.913209},{"c":0.9026,"h":0.9201,"l":0.9009,"n":470,"o":0.9112,"t":"2026-10-16T19:30:00Z","v":171725,"vw":0.91631},{"c":0.902,"h":0.9123,"l":0.9014,"n":1064,"o":0.902,"t":"2026-10-16T19:45:00Z","v":169960,"vw":0.905212},{"c":0.92,"h":0.92,"l":0.9,"n":11,"o":0.9001,"t":"2026-10-16T20:00:00Z","v":134322,"vw":0.900151},{"c":0.9,"h":0.9,"l":0.8799,"n":36,"o":0.88,"t":"2026-10-16T20:15:00Z","v":31936,"vw":0.894198},{"c":0.9199,"h":0.9199,"l":0.9099,"n":9,"o":0.9099,"t":"2026-10-16T20:30:00Z","v":1493,"vw":0.910573},{"c":0.93,"h":0.93,"l":0.93,"n":1,"o":0.93,"t":"2026-10-16T22:15:00Z","v":200,"vw":0.93},{"c":0.91,"h":0.91,"l":0.91,"n":1,"o":0.91,"t":"2026-10-16T22:30:00Z","v":107,"vw":0.91},{"c":0.91,"h":0.91,"l":0.91,"n":1,"o":0.91,"t":"2026-10-19T09:30:00Z","v":300,"vw":0.91},{"c":0.9175,"h":0.9175,"l":0.9175,"n":1,"o":0.9175,"t":"2026-10-19T09:45:00Z","v":108,"vw":0.9175},{"c":0.91,"h":0.91,"l":0.91,"n":1,"o":0.91,"t":"2026-10-19T12:45:00Z","v":500,"vw":0.91},{"c":0.97,"h":0.97,"l":0.93,"n":5,"o":0.93,"t":"2026-10-19T13:15:00Z","v":1426,"vw":0.954712},{"c":0.9518,"h":0.9638,"l":0.8975,"n":384,"o":0.93,"t":"2026-10-19T13:30:00Z","v":181201,"vw":0.924876},{"c":0.9373,"h":0.9502,"l":0.9206,"n":481,"o":0.9502,"t":"2026-10-19T13:45:00Z","v":96297,"vw":0.939173},{"c":0.96,"h":0.9732,"l":0.9373,"n":179,"o":0.9379,"t":"2026-10-19T14:00:00Z","v":86666,"vw":0.94725},{"c":0.989,"h":0.99,"l":0.9599,"n":234,"o":0.96,"t":"2026-10-19T14:15:00Z","v":41438,"vw":0.973719},{"c":0.9871,"h":0.989,"l":0.9718,"n":373,"o":0.9843,"t":"2026-10-19T14:30:00Z","v":49049,"vw":0.981804},{"c":0.9882,"h":0.9882,"l":0.9767,"n":206,"o":0.9872,"t":"2026-10-19T14:45:00Z","v":20746,"vw":0.979446},{"c":0.982,"h":0.9872,"l":0.9699,"n":245,"o":0.9819,"t":"2026-10-19T15:00:00Z","v":30511,"vw":0.976838},{"c":0.9821,"h":0.9871,"l":0.9771,"n":146,"o":0.982,"t":"2026-10-19T15:15:00Z","v":14467,"vw":0.982646},{"c":0.9958,"h":0.9998,"l":0.9821,"n":210,"o":0.9821,"t":"2026-10-19T15:30:00Z","v":25793,"vw":0.992082},{"c":0.9921,"h":0.9969,"l":0.9921,"n":185,"o":0.9958,"t":"2026-10-19T15:45:00Z","v":15230,"vw":0.994379},{"c":0.9732,"h":0.9921,"l":0.9731,"n":344,"o":0.9921,"t":"2026-10-19T16:00:00Z","v":86339,"vw":0.978779},{"c":0.9712,"h":0.9777,"l":0.9702,"n":197,"o":0.9777,"t":"2026-10-19T16:15:00Z","v":15568,"vw":0.973997},{"c":0.9796,"h":0.9804,"l":0.9712,"n":424,"o":0.9712,"t":"2026-10-19T16:30:00Z","v":68642,"vw":0.973108},{"c":0.9794,"h":0.9797,"l":0.9791,"n":634,"o":0.9793,"t":"2026-10-19T16:45:00Z","v":15661,"vw":0.979427},{"c":0.9734,"h":0.984,"l":0.9734,"n":211,"o":0.9797,"t":"2026-10-19T17:00:00Z","v":27867,"vw":0.981113},{"c":0.9773,"h":0.9799,"l":0.9742,"n":99,"o":0.9771,"t":"2026-10-19T17:15:00Z","v":8176,"vw":0.977279},{"c":0.9813,"h":0.9837,"l":0.977,"n":214,"o":0.9773,"t":"2026-10-19T17:30:00Z","v":14587,"vw":0.979483},{"c":0.9763,"h":0.9813,"l":0.9754,"n":146,"o":0.9813,"t":"2026-10-19T17:45:00Z","v":15777,"vw":0.977586},{"c":0.9789,"h":0.9824,"l":0.9763,"n":99,"o":0.9763,"t":"2026-10-19T18:00:00Z","v":10507,"vw":0.978977},{"c":0.9654,"h":0.9814,"l":0.9654,"n":147,"o":0.9789,"t":"2026-10-19T18:15:00Z","v":66029,"vw":0.97295},{"c":0.9655,"h":0.9658,"l":0.9633,"n":101,"o":0.9654,"t":"2026-10-19T18:30:00Z","v":11037,"vw":0.965074},{"c":0.9794,"h":0.9844,"l":0.9655,"n":460,"o":0.9657,"t":"2026-10-19T18:45:00Z","v":280301,"vw":0.975077},{"c":0.9856,"h":0.9897,"l":0.9788,"n":588,"o":0.9795,"t":"2026-10-19T19:00:00Z","v":277508,"vw":0.982324},{"c":0.9896,"h":0.99,"l":0.9859,"n":403,"o":0.9864,"t":"2026-10-19T19:15:00Z","v":111789,"vw":0.988842},{"c":0.9884,"h":0.99,"l":0.9832,"n":478,"o":0.9896,"t":"2026-10-19T19:30:00Z","v":218759,"vw":0.988484},{"c":0.9947,"h":0.9999,"l":0.9821,"n":919,"o":0.9899,"t":"2026-10-19T19:45:00Z","v":159127,"vw":0.990274},{"c":0.9868,"h":0.9868,"l":0.9868,"n":12,"o":0.9868,"t":"2026-10-19T20:00:00Z","v":113234,"vw":0.9868},{"c":0.9899,"h":0.9899,"l":0.9899,"n":1,"o":0.9899,"t":"2026-10-19T20:45:00Z","v":2000,"vw":0.9899},{"c":0.97,"h":0.97,"l":0.97,"n":1,"o":0.97,"t":"2026-10-19T21:00:00Z","v":799,"vw":0.97},{"c":0.9857,"h":0.9947,"l":0.9601,"n":211,"o":0.9827,"t":"2026-10-20T13:30:00Z","v":25144,"vw":0.98706},{"c":1.005,"h":1.01,"l":0.9816,"n":365,"o":0.9858,"t":"2026-10-20T13:45:00Z","v":123494,"vw":0.999479},{"c":1.0012,"h":1.01,"l":1,"n":77,"o":1.005,"t":"2026-10-20T14:00:00Z","v":11886,"vw":1.002784},{"c":1.015,"h":1.02,"l":1,"n":278,"o":1.005,"t":"2026-10-20T14:15:00Z","v":77491,"vw":1.011234},{"c":1.0199,"h":1.03,"l":1.01,"n":443,"o":1.015,"t":"2026-10-20T14:30:00Z","v":85217,"vw":1.017718},{"c":1.01,"h":1.02,"l":1.01,"n":111,"o":1.015,"t":"2026-10-20T14:45:00Z","v":10562,"vw":1.013509},{"c":1.0103,"h":1.02,"l":1.01,"n":97,"o":1.01,"t":"2026-10-20T15:00:00Z","v":13652,"vw":1.01292},{"c":1.01,"h":1.02,"l":1.01,"n":108,"o":1.015,"t":"2026-10-20T15:15:00Z","v":11502,"vw":1.013657},{"c":1.015,"h":1.02,"l":1.01,"n":175,"o":1.01,"t":"2026-10-20T15:30:00Z","v":40716,"vw":1.0167},{"c":1.02,"h":1.02,"l":1.01,"n":132,"o":1.015,"t":"2026-10-20T15:45:00Z","v":21824,"vw":1.018572},{"c":1.015,"h":1.03,"l":1.012,"n":328,"o":1.018,"t":"2026-10-20T16:00:00Z","v":86750,"vw":1.01752},{"c":1.025,"h":1.025,"l":1.01,"n":113,"o":1.015,"t":"2026-10-20T16:15:00Z","v":17747,"vw":1.018491},{"c":1.025,"h":1.03,"l":1.02,"n":127,"o":1.02,"t":"2026-10-20T16:30:00Z","v":14649,"vw":1.026609},{"c":1.0202,"h":1.0288,"l":1.02,"n":152,"o":1.025,"t":"2026-10-20T16:45:00Z","v":16597,"vw":1.022135},{"c":1.02,"h":1.03,"l":1.02,"n":93,"o":1.02,"t":"2026-10-20T17:00:00Z","v":9894,"vw":1.023715},{"c":1.025,"h":1.03,"l":1.02,"n":84,"o":1.03,"t":"2026-10-20T17:15:00Z","v":8150,"vw":1.025076},{"c":1.025,"h":1.03,"l":1.02,"n":82,"o":1.03,"t":"2026-10-20T17:30:00Z","v":11132,"vw":1.02202},{"c":1.035,"h":1.07,"l":1.02,"n":1292,"o":1.025,"t":"2026-10-20T17:45:00Z","v":468857,"vw":1.047217},{"c":1.045,"h":1.05,"l":1.035,"n":260,"o":1.035,"t":"2026-10-20T18:00:00Z","v":37597,"vw":1.044003},{"c":1.03,"h":1.045,"l":1.03,"n":198,"o":1.04,"t":"2026-10-20T18:15:00Z","v":25214,"vw":1.036807},{"c":1.035,"h":1.04,"l":1.02,"n":272,"o":1.035,"t":"2026-10-20T18:30:00Z","v":54563,"vw":1.031338},{"c":1.045,"h":1.045,"l":1.03,"n":256,"o":1.035,"t":"2026-10-20T18:45:00Z","v":64712,"vw":1.038407},{"c":1.0301,"h":1.05,"l":1.0301,"n":145,"o":1.0411,"t":"2026-10-20T19:00:00Z","v":27158,"vw":1.039739},{"c":1.04,"h":1.04,"l":1.03,"n":163,"o":1.035,"t":"2026-10-20T19:15:00Z","v":22559,"vw":1.031638},{"c":1.04,"h":1.04,"l":1.035,"n":304,"o":1.04,"t":"2026-10-20T19:30:00Z","v":39465,"vw":1.03823},{"c":1.04,"h":1.045,"l":1.03,"n":1046,"o":1.04,"t":"2026-10-20T19:45:00Z","v":118041,"vw":1.03809},{"c":1.03,"h":1.03,"l":1.03,"n":10,"o":1.03,"t":"2026-10-20T20:00:00Z","v":179608,"vw":1.03},{"c":1.0475,"h":1.0475,"l":1.0475,"n":1,"o":1.0475,"t":"2026-10-20T22:30:00Z","v":100,"vw":1.0475},{"c":1.0699,"h":1.0699,"l":1.0699,"n":2,"o":1.0699,"t":"2026-10-21T08:00:00Z","v":1001,"vw":1.0699},{"c":1.03,"h":1.03,"l":1.03,"n":1,"o":1.03,"t":"2026-10-21T11:00:00Z","v":100,"vw":1.03},{"c":1.07,"h":1.07,"l":1.07,"n":1,"o":1.07,"t":"2026-10-21T13:15:00Z","v":600,"vw":1.07},{"c":1.035,"h":1.05,"l":1.015,"n":1244,"o":1.05,"t":"2026-10-21T13:30:00Z","v":196510,"vw":1.036175},{"c":1.04,"h":1.04,"l":1.02,"n":531,"o":1.035,"t":"2026-10-21T13:45:00Z","v":119703,"vw":1.032504},{"c":1.035,"h":1.04,"l":1.02,"n":405,"o":1.035,"t":"2026-10-21T14:00:00Z","v":49339,"vw":1.026689},{"c":1.035,"h":1.05,"l":1.035,"n":565,"o":1.04,"t":"2026-10-21T14:15:00Z","v":62654,"vw":1.041287},{"c":1.06,"h":1.06,"l":1.035,"n":370,"o":1.038,"t":"2026-10-21T14:30:00Z","v":38936,"vw":1.044899},{"c":1.05,"h":1.06,"l":1.05,"n":396,"o":1.06,"t":"2026-10-21T14:45:00Z","v":19350,"vw":1.052979},{"c":1.055,"h":1.06,"l":1.05,"n":306,"o":1.055,"t":"2026-10-21T15:00:00Z","v":16331,"vw":1.05183},{"c":1.055,"h":1.06,"l":1.05,"n":238,"o":1.055,"t":"2026-10-21T15:15:00Z","v":10956,"vw":1.05678},{"c":1.055,"h":1.06,"l":1.05,"n":175,"o":1.055,"t":"2026-10-21T15:30:00Z","v":6970,"vw":1.055087},{"c":1.0512,"h":1.06,"l":1.05,"n":169,"o":1.05,"t":"2026-10-21T15:45:00Z","v":6235,"vw":1.05263},{"c":1.055,"h":1.06,"l":1.05,"n":155,"o":1.05,"t":"2026-10-21T16:00:00Z","v":46924,"vw":1.051128},{"c":1.07,"h":1.07,"l":1.05,"n":224,"o":1.06,"t":"2026-10-21T16:15:00Z","v":34184,"vw":1.057856},{"c":1.095,"h":1.095,"l":1.065,"n":604,"o":1.065,"t":"2026-10-21T16:30:00Z","v":90169,"vw":1.07607},{"c":1.095,"h":1.1,"l":1.095,"n":158,"o":1.095,"t":"2026-10-21T16:45:00Z","v":23849,"vw":1.097525},{"c":1.0998,"h":1.1,"l":1.09,"n":140,"o":1.0999,"t":"2026-10-21T17:00:00Z","v":38512,"vw":1.098568},{"c":1.095,"h":1.1,"l":1.09,"n":203,"o":1.095,"t":"2026-10-21T17:15:00Z","v":18157,"vw":1.096097},{"c":1.1,"h":1.1,"l":1.09,"n":168,"o":1.09,"t":"2026-10-21T17:30:00Z","v":15844,"vw":1.099141},{"c":1.1,"h":1.105,"l":1.09,"n":355,"o":1.1,"t":"2026-10-21T17:45:00Z","v":67496,"vw":1.098116},{"c":1.1,"h":1.1,"l":1.095,"n":105,"o":1.1,"t":"2026-10-21T18:00:00Z","v":12105,"vw":1.09906},{"c":1.1,"h":1.1,"l":1.0909,"n":197,"o":1.1,"t":"2026-10-21T18:15:00Z","v":28574,"vw":1.098864},{"c":1.12,"h":1.12,"l":1.095,"n":156,"o":1.095,"t":"2026-10-21T18:30:00Z","v":29864,"vw":1.106208},{"c":1.125,"h":1.13,"l":1.11,"n":697,"o":1.12,"t":"2026-10-21T18:45:00Z","v":127732,"vw":1.122691},{"c":1.105,"h":1.13,"l":1.105,"n":853,"o":1.125,"t":"2026-10-21T19:00:00Z","v":133316,"vw":1.117525},{"c":1.11,"h":1.11,"l":1.1,"n":193,"o":1.105,"t":"2026-10-21T19:15:00Z","v":26025,"vw":1.104475},{"c":1.105,"h":1.12,"l":1.1,"n":567,"o":1.105,"t":"2026-10-21T19:30:00Z","v":84425,"vw":1.108414},{"c":1.105,"h":1.11,"l":1.09,"n":763,"o":1.105,"t":"2026-10-21T19:45:00Z","v":118747,"vw":1.101471},{"c":1.1,"h":1.1,"l":1.1,"n":4,"o":1.1,"t":"2026-10-21T20:00:00Z","v":174969,"vw":1.1},{"c":1.09,"h":1.09,"l":1.09,"n":2,"o":1.09,"t":"2026-10-21T23:00:00Z","v":800,"vw":1.09},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-21T23:45:00Z","v":966,"vw":1.08},{"c":1.08,"h":1.08,"l":1.08,"n":4,"o":1.08,"t":"2026-10-22T10:45:00Z","v":124,"vw":1.08},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-22T12:15:00Z","v":1500,"vw":1.1},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-22T13:00:00Z","v":10000,"vw":1.1},{"c":1.07,"h":1.11,"l":1.07,"n":408,"o":1.1,"t":"2026-10-22T13:30:00Z","v":94197,"vw":1.091704},{"c":1.085,"h":1.09,"l":1.065,"n":306,"o":1.075,"t":"2026-10-22T13:45:00Z","v":73438,"vw":1.076469},{"c":1.085,"h":1.1,"l":1.08,"n":289,"o":1.085,"t":"2026-10-22T14:00:00Z","v":45462,"vw":1.090325},{"c":1.075,"h":1.09,"l":1.07,"n":193,"o":1.085,"t":"2026-10-22T14:15:00Z","v":26875,"vw":1.077692},{"c":1.075,"h":1.08,"l":1.07,"n":173,"o":1.075,"t":"2026-10-22T14:30:00Z","v":55543,"vw":1.071327},{"c":1.085,"h":1.09,"l":1.07,"n":261,"o":1.075,"t":"2026-10-22T14:45:00Z","v":46684,"vw":1.08342},{"c":1.1,"h":1.1,"l":1.08,"n":491,"o":1.085,"t":"2026-10-22T15:00:00Z","v":95460,"vw":1.092649},{"c":1.115,"h":1.12,"l":1.099,"n":442,"o":1.1,"t":"2026-10-22T15:15:00Z","v":79353,"vw":1.105638},{"c":1.115,"h":1.12,"l":1.11,"n":189,"o":1.12,"t":"2026-10-22T15:30:00Z","v":18696,"vw":1.118131},{"c":1.139,"h":1.14,"l":1.11,"n":310,"o":1.115,"t":"2026-10-22T15:45:00Z","v":43675,"vw":1.12482},{"c":1.135,"h":1.14,"l":1.13,"n":487,"o":1.1312,"t":"2026-10-22T16:00:00Z","v":81785,"vw":1.132798},{"c":1.13,"h":1.14,"l":1.13,"n":331,"o":1.135,"t":"2026-10-22T16:15:00Z","v":48935,"vw":1.133944},{"c":1.105,"h":1.14,"l":1.105,"n":480,"o":1.13,"t":"2026-10-22T16:30:00Z","v":73581,"vw":1.122228},{"c":1.12,"h":1.12,"l":1.1,"n":230,"o":1.105,"t":"2026-10-22T16:45:00Z","v":42284,"vw":1.11257},{"c":1.125,"h":1.13,"l":1.11,"n":545,"o":1.12,"t":"2026-10-22T17:00:00Z","v":110891,"vw":1.115115},{"c":1.12,"h":1.13,"l":1.12,"n":198,"o":1.12,"t":"2026-10-22T17:15:00Z","v":12678,"vw":1.123477},{"c":1.125,"h":1.13,"l":1.12,"n":151,"o":1.12,"t":"2026-10-22T17:30:00Z","v":7306,"vw":1.123303},{"c":1.13,"h":1.13,"l":1.12,"n":148,"o":1.12,"t":"2026-10-22T17:45:00Z","v":8712,"vw":1.124133},{"c":1.11,"h":1.125,"l":1.11,"n":365,"o":1.12,"t":"2026-10-22T18:00:00Z","v":34047,"vw":1.114918},{"c":1.12,"h":1.125,"l":1.11,"n":479,"o":1.115,"t":"2026-10-22T18:15:00Z","v":60942,"vw":1.120323},{"c":1.115,"h":1.12,"l":1.11,"n":372,"o":1.12,"t":"2026-10-22T18:30:00Z","v":58222,"vw":1.113101},{"c":1.125,"h":1.13,"l":1.115,"n":681,"o":1.12,"t":"2026-10-22T18:45:00Z","v":134403,"vw":1.121061},{"c":1.11,"h":1.125,"l":1.11,"n":429,"o":1.12,"t":"2026-10-22T19:00:00Z","v":54218,"vw":1.117771},{"c":1.12,"h":1.125,"l":1.11,"n":443,"o":1.115,"t":"2026-10-22T19:15:00Z","v":59970,"vw":1.120147},{"c":1.11,"h":1.125,"l":1.11,"n":352,"o":1.125,"t":"2026-10-22T19:30:00Z","v":53654,"vw":1.115479}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.1439584836326671,"strike":3.7583393453066845,"iv":3.8850096505882807,"gamma":0.29180690346326343,"theta":-0.0073237374681135335,"vega":0.0010877736446751152,"rho":0.00014986436459425636,"breakevenPct":251.55836296750908},{"delta":0.35,"premium":0.176970456187533,"strike":4.684727009994722,"iv":4.430684670455727,"gamma":0.3006451715377207,"theta":-0.008575820462243469,"vega":0.0011198039311090576,"rho":0.00016780633642165345,"breakevenPct":337.990762719122},{"delta":0.4,"premium":0.18036714406547796,"strike":4.141256949523524,"iv":3.9474715922174184,"gamma":0.4005647627563461,"theta":-0.007650183225924373,"vega":0.0011168829973171612,"rho":0.00020908011261547044,"breakevenPct":289.335503926937},{"delta":0.45,"premium":0.18376383194342297,"strike":3.597786889052326,"iv":3.464258513979111,"gamma":0.5004843539749713,"theta":-0.006724545989605277,"vega":0.0011139620635252647,"rho":0.0002503538888092874,"breakevenPct":240.68024513475208},{"delta":0.5,"premium":0.18716051982136794,"strike":3.054316828581128,"iv":2.981045435740803,"gamma":0.6004039451935965,"theta":-0.005798908753286182,"vega":0.0011110411297333685,"rho":0.0002916276650031043,"breakevenPct":192.02498634256713},{"delta":0.55,"premium":0.19055720769931295,"strike":2.5108467681099294,"iv":2.4978323575024945,"gamma":0.700323536412222,"theta":-0.004873271516967085,"vega":0.001108120195941472,"rho":0.0003329014411969213,"breakevenPct":143.36972755038212},{"delta":0.6,"premium":0.19395389557725792,"strike":1.9673767076387323,"iv":2.014619279264188,"gamma":0.800243127630847,"theta":-0.00394763428064799,"vega":0.0011051992621495756,"rho":0.0003741752173907382,"breakevenPct":94.71446875819726},{"delta":0.65,"premium":0.19735058345520293,"strike":1.4239066471675335,"iv":1.531406201025879,"gamma":0.9001627188494724,"theta":-0.003021997044328893,"vega":0.0011022783283576793,"rho":0.00041544899358455525,"breakevenPct":46.05920996601225}],"put":[{"delta":0.1,"premium":0.23154489750973142,"strike":0.521816325032438,"iv":6.015600001234766,"gamma":0.09476931146977922,"theta":-0.0055177613265927645,"vega":0.000541153666050244,"rho":-0.00027265859958043375,"breakevenPct":73.8494209439003},{"delta":0.15,"premium":0.27578282144730976,"strike":0.6692760714910325,"iv":5.3323019500975,"gamma":0.1499479021311787,"theta":-0.005847749253094055,"vega":0.0006888826316620352,"rho":-0.0003528390364764947,"breakevenPct":64.55015765371867},{"delta":0.2,"premium":0.3200207453848881,"strike":0.8167358179496269,"iv":4.649003898960233,"gamma":0.20512649279257822,"theta":-0.0061777371795953455,"vega":0.0008366115972738267,"rho":-0.00043301947337255565,"breakevenPct":55.250894363537036},{"delta":0.25,"premium":0.3642586693224664,"strike":0.9641955644082214,"iv":3.965705847822967,"gamma":0.26030508345397774,"theta":-0.006507725106096636,"vega":0.0009843405628856179,"rho":-0.0005131999102686167,"breakevenPct":45.95163107335541},{"delta":0.3,"premium":0.37867669076589844,"strike":1.0367669076589847,"iv":3.604563530894774,"gamma":0.31483750093232366,"theta":-0.006228426703629564,"vega":0.0010113708401620612,"rho":-0.0005692346749530038,"breakevenPct":40.71259307269494},{"delta":0.35,"premium":0.383532383557733,"strike":1.08532383557733,"iv":3.3467266827925966,"gamma":0.36916271047820165,"theta":-0.005753748852096067,"vega":0.0009996967479018871,"rho":-0.0006175266627035264,"breakevenPct":36.77554486309937},{"delta":0.4,"premium":0.38838807634956757,"strike":1.1338807634956756,"iv":3.088889834690419,"gamma":0.4234879200240797,"theta":-0.00527907100056257,"vega":0.0009880226556417129,"rho":-0.000665818650454049,"breakevenPct":32.838496653503796},{"delta":0.45,"premium":0.39324376914140213,"strike":1.1824376914140209,"iv":2.8310529865882414,"gamma":0.4778131295699577,"theta":-0.004804393149029073,"vega":0.0009763485633815388,"rho":-0.0007141106382045714,"breakevenPct":28.90144844390822},{"delta":0.5,"premium":0.39809946193323664,"strike":1.2309946193323662,"iv":2.573216138486064,"gamma":0.5321383391158356,"theta":-0.004329715297495575,"vega":0.0009646744711213647,"rho":-0.000762402625955094,"breakevenPct":24.964400234312645},{"delta":0.55,"premium":0.4029551547250712,"strike":1.2795515472507117,"iv":2.315379290383886,"gamma":0.5864635486617138,"theta":-0.0038550374459620776,"vega":0.0009530003788611905,"rho":-0.0008106946137056165,"breakevenPct":21.027352024717068},{"delta":0.6,"premium":0.4078108475169058,"strike":1.3281084751690573,"iv":2.057542442281709,"gamma":0.6407887582075917,"theta":-0.003380359594428581,"vega":0.0009413262866010164,"rho":-0.0008589866014561391,"breakevenPct":17.090303815121498},{"delta":0.65,"premium":0.4126665403087403,"strike":1.3766654030874026,"iv":1.7997055941795312,"gamma":0.6951139677534697,"theta":-0.0029056817428950834,"vega":0.0009296521943408422,"rho":-0.0009072785892066616,"breakevenPct":13.153255605525924},{"delta":0.7,"premium":0.41752223310057485,"strike":1.425222331005748,"iv":1.5418687460773537,"gamma":0.7494391772993476,"theta":-0.0024310038913615863,"vega":0.0009179781020806682,"rho":-0.0009555705769571841,"breakevenPct":9.216207395930354},{"delta":0.75,"premium":0.4223779258924094,"strike":1.4737792589240934,"iv":1.2840318979751761,"gamma":0.8037643868452258,"theta":-0.001956326039828089,"vega":0.0009063040098204941,"rho":-0.0010038625647077067,"breakevenPct":5.279159186334773},{"delta":0.8,"premium":0.5120084308932417,"strike":1.5915878219928858,"iv":1.189666267010964,"gamma":0.7529620158588741,"theta":-0.001581873151255693,"vega":0.0008339322676474614,"rho":-0.0011197129774496465,"breakevenPct":2.740595396428452},{"delta":0.85,"premium":0.7011571937046359,"strike":1.7906917828469853,"iv":1.2872016300782765,"gamma":0.578749006856427,"theta":-0.0013250756539854613,"vega":0.0006903067625332473,"rho":-0.0013148711064858583,"breakevenPct":1.8437307078964686},{"delta":0.9,"premium":0.8903059565160306,"strike":1.989795743701085,"iv":1.3847369931455893,"gamma":0.4045359978539796,"theta":-0.001068278156715229,"vega":0.000546681257419033,"rho":-0.0015100292355220706,"breakevenPct":0.9468660193644833}]},"raw":{"call":[{"delta":0.3,"premium":0.1439584836326671,"strike":3.7583393453066845,"iv":3.8850096505882807,"gamma":0.29180690346326343,"theta":-0.0073237374681135335,"vega":0.0010877736446751152,"rho":0.00014986436459425636,"breakevenPct":251.55836296750908},{"delta":0.35,"premium":0.176970456187533,"strike":4.684727009994722,"iv":4.430684670455727,"gamma":0.3006451715377207,"theta":-0.008575820462243469,"vega":0.0011198039311090576,"rho":0.00016780633642165345,"breakevenPct":337.990762719122},{"delta":0.4,"premium":0.18036714406547796,"strike":4.141256949523524,"iv":3.9474715922174184,"gamma":0.4005647627563461,"theta":-0.007650183225924373,"vega":0.0011168829973171612,"rho":0.00020908011261547044,"breakevenPct":289.335503926937},{"delta":0.45,"premium":0.18376383194342297,"strike":3.597786889052326,"iv":3.464258513979111,"gamma":0.5004843539749713,"theta":-0.006724545989605277,"vega":0.0011139620635252647,"rho":0.0002503538888092874,"breakevenPct":240.68024513475208},{"delta":0.5,"premium":0.18716051982136794,"strike":3.054316828581128,"iv":2.981045435740803,"gamma":0.6004039451935965,"theta":-0.005798908753286182,"vega":0.0011110411297333685,"rho":0.0002916276650031043,"breakevenPct":192.02498634256713},{"delta":0.55,"premium":0.19055720769931295,"strike":2.5108467681099294,"iv":2.4978323575024945,"gamma":0.700323536412222,"theta":-0.004873271516967085,"vega":0.001108120195941472,"rho":0.0003329014411969213,"breakevenPct":143.36972755038212},{"delta":0.6,"premium":0.19395389557725792,"strike":1.9673767076387323,"iv":2.014619279264188,"gamma":0.800243127630847,"theta":-0.00394763428064799,"vega":0.0011051992621495756,"rho":0.0003741752173907382,"breakevenPct":94.71446875819726},{"delta":0.65,"premium":0.19735058345520293,"strike":1.4239066471675335,"iv":1.531406201025879,"gamma":0.9001627188494724,"theta":-0.003021997044328893,"vega":0.0011022783283576793,"rho":0.00041544899358455525,"breakevenPct":46.05920996601225}],"put":[{"delta":0.1,"premium":0.23154489750973142,"strike":0.521816325032438,"iv":6.015600001234766,"gamma":0.09476931146977922,"theta":-0.0055177613265927645,"vega":0.000541153666050244,"rho":-0.00027265859958043375,"breakevenPct":73.8494209439003},{"delta":0.15,"premium":0.27578282144730976,"strike":0.6692760714910325,"iv":5.3323019500975,"gamma":0.1499479021311787,"theta":-0.005847749253094055,"vega":0.0006888826316620352,"rho":-0.0003528390364764947,"breakevenPct":64.55015765371867},{"delta":0.2,"premium":0.3200207453848881,"strike":0.8167358179496269,"iv":4.649003898960233,"gamma":0.20512649279257822,"theta":-0.0061777371795953455,"vega":0.0008366115972738267,"rho":-0.00043301947337255565,"breakevenPct":55.250894363537036},{"delta":0.25,"premium":0.3642586693224664,"strike":0.9641955644082214,"iv":3.965705847822967,"gamma":0.26030508345397774,"theta":-0.006507725106096636,"vega":0.0009843405628856179,"rho":-0.0005131999102686167,"breakevenPct":45.95163107335541},{"delta":0.3,"premium":0.37867669076589844,"strike":1.0367669076589847,"iv":3.604563530894774,"gamma":0.31483750093232366,"theta":-0.006228426703629564,"vega":0.0010113708401620612,"rho":-0.0005692346749530038,"breakevenPct":40.71259307269494},{"delta":0.35,"premium":0.383532383557733,"strike":1.08532383557733,"iv":3.3467266827925966,"gamma":0.36916271047820165,"theta":-0.005753748852096067,"vega":0.0009996967479018871,"rho":-0.0006175266627035264,"breakevenPct":36.77554486309937},{"delta":0.4,"premium":0.38838807634956757,"strike":1.1338807634956756,"iv":3.088889834690419,"gamma":0.4234879200240797,"theta":-0.00527907100056257,"vega":0.0009880226556417129,"rho":-0.000665818650454049,"breakevenPct":32.838496653503796},{"delta":0.45,"premium":0.39324376914140213,"strike":1.1824376914140209,"iv":2.8310529865882414,"gamma":0.4778131295699577,"theta":-0.004804393149029073,"vega":0.0009763485633815388,"rho":-0.0007141106382045714,"breakevenPct":28.90144844390822},{"delta":0.5,"premium":0.39809946193323664,"strike":1.2309946193323662,"iv":2.573216138486064,"gamma":0.5321383391158356,"theta":-0.004329715297495575,"vega":0.0009646744711213647,"rho":-0.000762402625955094,"breakevenPct":24.964400234312645},{"delta":0.55,"premium":0.4029551547250712,"strike":1.2795515472507117,"iv":2.315379290383886,"gamma":0.5864635486617138,"theta":-0.0038550374459620776,"vega":0.0009530003788611905,"rho":-0.0008106946137056165,"breakevenPct":21.027352024717068},{"delta":0.6,"premium":0.4078108475169058,"strike":1.3281084751690573,"iv":2.057542442281709,"gamma":0.6407887582075917,"theta":-0.003380359594428581,"vega":0.0009413262866010164,"rho":-0.0008589866014561391,"breakevenPct":17.090303815121498},{"delta":0.65,"premium":0.4126665403087403,"strike":1.3766654030874026,"iv":1.7997055941795312,"gamma":0.6951139677534697,"theta":-0.0029056817428950834,"vega":0.0009296521943408422,"rho":-0.0009072785892066616,"breakevenPct":13.153255605525924},{"delta":0.7,"premium":0.41752223310057485,"strike":1.425222331005748,"iv":1.5418687460773537,"gamma":0.7494391772993476,"theta":-0.0024310038913615863,"vega":0.0009179781020806682,"rho":-0.0009555705769571841,"breakevenPct":9.216207395930354},{"delta":0.75,"premium":0.4223779258924094,"strike":1.4737792589240934,"iv":1.2840318979751761,"gamma":0.8037643868452258,"theta":-0.001956326039828089,"vega":0.0009063040098204941,"rho":-0.0010038625647077067,"breakevenPct":5.279159186334773},{"delta":0.8,"premium":0.5120084308932417,"strike":1.5915878219928858,"iv":1.189666267010964,"gamma":0.7529620158588741,"theta":-0.001581873151255693,"vega":0.0008339322676474614,"rho":-0.0011197129774496465,"breakevenPct":2.740595396428452},{"delta":0.85,"premium":0.7011571937046359,"strike":1.7906917828469853,"iv":1.2872016300782765,"gamma":0.578749006856427,"theta":-0.0013250756539854613,"vega":0.0006903067625332473,"rho":-0.0013148711064858583,"breakevenPct":1.8437307078964686},{"delta":0.9,"premium":0.8903059565160306,"strike":1.989795743701085,"iv":1.3847369931455893,"gamma":0.4045359978539796,"theta":-0.001068278156715229,"vega":0.000546681257419033,"rho":-0.0015100292355220706,"breakevenPct":0.9468660193644833}]}},"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"}}