{"symbol":"BZFD","url":"https://intraalpha.com/companies/BZFD","capturedAt":"2026-10-22T23:20:51.607Z","state":"partial","quote":{"symbol":"BZFD","last_price":0.99,"prev_close":1.01,"regular_close":0.97,"change":-0.02,"change_pct":-1.9802,"regular_change":-0.04,"regular_change_pct":-3.9604,"extended_change":0.02,"extended_change_pct":2.0619,"bid":0.97,"ask":0.99,"bid_size":1200,"ask_size":100,"volume":164710,"vwap":0.980479,"open":0.99,"high":0.9999,"low":0.9642,"close":0.97,"trade_count":656,"last_trade_at":"2026-10-22T23:00:48.409582827Z","last_quote_at":"2026-10-22T22:40:07.482229993Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:46.348394572-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:09.989Z","bars":[{"c":1.01,"h":1.01,"l":1.01,"n":1,"o":1.01,"t":"2026-10-15T11:20:00Z","v":1000,"vw":1.01},{"c":1.035,"h":1.035,"l":1.03,"n":11,"o":1.03,"t":"2026-10-15T13:30:00Z","v":5580,"vw":1.034778},{"c":1.02,"h":1.03,"l":1.02,"n":19,"o":1.03,"t":"2026-10-15T13:40:00Z","v":1790,"vw":1.026813},{"c":1.0299,"h":1.03,"l":1.025,"n":29,"o":1.025,"t":"2026-10-15T13:45:00Z","v":25094,"vw":1.029716},{"c":1.0301,"h":1.035,"l":1.03,"n":31,"o":1.035,"t":"2026-10-15T13:50:00Z","v":2468,"vw":1.03024},{"c":1.035,"h":1.035,"l":1.03,"n":9,"o":1.03,"t":"2026-10-15T14:00:00Z","v":1609,"vw":1.030311},{"c":1.035,"h":1.035,"l":1.035,"n":1,"o":1.035,"t":"2026-10-15T14:05:00Z","v":2000,"vw":1.035},{"c":1.035,"h":1.0463,"l":1.03,"n":5,"o":1.0463,"t":"2026-10-15T14:20:00Z","v":736,"vw":1.039564},{"c":1.04,"h":1.04,"l":1.0313,"n":9,"o":1.0313,"t":"2026-10-15T14:25:00Z","v":893,"vw":1.037313},{"c":1.04,"h":1.045,"l":1.04,"n":3,"o":1.045,"t":"2026-10-15T14:30:00Z","v":300,"vw":1.043333},{"c":1.04,"h":1.04,"l":1.04,"n":16,"o":1.04,"t":"2026-10-15T14:40:00Z","v":4924,"vw":1.04},{"c":1.03,"h":1.04,"l":1.03,"n":5,"o":1.04,"t":"2026-10-15T14:45:00Z","v":650,"vw":1.037421},{"c":1.04,"h":1.04,"l":1.03,"n":3,"o":1.03,"t":"2026-10-15T14:50:00Z","v":226,"vw":1.035},{"c":1.03,"h":1.05,"l":1.03,"n":6,"o":1.04,"t":"2026-10-15T15:00:00Z","v":4861,"vw":1.035208},{"c":1.05,"h":1.05,"l":1.04,"n":5,"o":1.05,"t":"2026-10-15T15:05:00Z","v":578,"vw":1.044737},{"c":1.04,"h":1.05,"l":1.03,"n":12,"o":1.04,"t":"2026-10-15T15:10:00Z","v":1462,"vw":1.037352},{"c":1.045,"h":1.045,"l":1.045,"n":2,"o":1.045,"t":"2026-10-15T15:15:00Z","v":313,"vw":1.045},{"c":1.045,"h":1.045,"l":1.045,"n":5,"o":1.045,"t":"2026-10-15T15:20:00Z","v":221,"vw":1.045},{"c":1.045,"h":1.045,"l":1.04,"n":11,"o":1.0401,"t":"2026-10-15T15:25:00Z","v":4075,"vw":1.040221},{"c":1.045,"h":1.045,"l":1.045,"n":2,"o":1.045,"t":"2026-10-15T15:30:00Z","v":125,"vw":1.045},{"c":1.04,"h":1.045,"l":1.04,"n":4,"o":1.045,"t":"2026-10-15T15:35:00Z","v":275,"vw":1.042016},{"c":1.045,"h":1.045,"l":1.04,"n":4,"o":1.045,"t":"2026-10-15T15:40:00Z","v":416,"vw":1.0425},{"c":1.0401,"h":1.045,"l":1.0401,"n":4,"o":1.045,"t":"2026-10-15T15:45:00Z","v":4866,"vw":1.044632},{"c":1.045,"h":1.045,"l":1.045,"n":8,"o":1.045,"t":"2026-10-15T15:50:00Z","v":244,"vw":1.045},{"c":1.045,"h":1.045,"l":1.045,"n":1,"o":1.045,"t":"2026-10-15T15:55:00Z","v":100,"vw":1.045},{"c":1.045,"h":1.045,"l":1.04,"n":7,"o":1.045,"t":"2026-10-15T16:00:00Z","v":2095,"vw":1.04475},{"c":1.045,"h":1.045,"l":1.04,"n":3,"o":1.04,"t":"2026-10-15T16:05:00Z","v":285,"vw":1.041946},{"c":1.03,"h":1.045,"l":1.03,"n":32,"o":1.045,"t":"2026-10-15T16:10:00Z","v":4746,"vw":1.030702},{"c":1.035,"h":1.035,"l":1.035,"n":4,"o":1.035,"t":"2026-10-15T16:15:00Z","v":220,"vw":1.035},{"c":1.035,"h":1.035,"l":1.035,"n":1,"o":1.035,"t":"2026-10-15T16:20:00Z","v":1000,"vw":1.035},{"c":1.03,"h":1.035,"l":1.03,"n":17,"o":1.035,"t":"2026-10-15T16:25:00Z","v":753,"vw":1.031114},{"c":1.03,"h":1.03,"l":1.03,"n":12,"o":1.03,"t":"2026-10-15T16:35:00Z","v":955,"vw":1.03},{"c":1.035,"h":1.035,"l":1.035,"n":1,"o":1.035,"t":"2026-10-15T16:40:00Z","v":100,"vw":1.035},{"c":1.03,"h":1.035,"l":1.03,"n":4,"o":1.035,"t":"2026-10-15T16:45:00Z","v":400,"vw":1.031276},{"c":1.02,"h":1.025,"l":1.02,"n":3,"o":1.025,"t":"2026-10-15T16:50:00Z","v":400,"vw":1.023271},{"c":1.03,"h":1.03,"l":1.03,"n":2,"o":1.03,"t":"2026-10-15T16:55:00Z","v":200,"vw":1.03},{"c":1.03,"h":1.03,"l":1.03,"n":10,"o":1.03,"t":"2026-10-15T17:05:00Z","v":1496,"vw":1.03},{"c":1.02,"h":1.03,"l":1.02,"n":5,"o":1.03,"t":"2026-10-15T17:10:00Z","v":368,"vw":1.022899},{"c":1.025,"h":1.025,"l":1.025,"n":12,"o":1.025,"t":"2026-10-15T17:15:00Z","v":521,"vw":1.025},{"c":1.025,"h":1.025,"l":1.025,"n":2,"o":1.025,"t":"2026-10-15T17:25:00Z","v":209,"vw":1.025},{"c":1.035,"h":1.035,"l":1.03,"n":10,"o":1.03,"t":"2026-10-15T17:30:00Z","v":1023,"vw":1.030569},{"c":1.035,"h":1.035,"l":1.035,"n":1,"o":1.035,"t":"2026-10-15T17:35:00Z","v":100,"vw":1.035},{"c":1.03,"h":1.04,"l":1.03,"n":9,"o":1.04,"t":"2026-10-15T17:45:00Z","v":794,"vw":1.032647},{"c":1.03,"h":1.03,"l":1.03,"n":8,"o":1.03,"t":"2026-10-15T17:50:00Z","v":1391,"vw":1.03},{"c":1.04,"h":1.04,"l":1.04,"n":1,"o":1.04,"t":"2026-10-15T18:00:00Z","v":100,"vw":1.04},{"c":1.02,"h":1.02,"l":1.02,"n":4,"o":1.02,"t":"2026-10-15T18:05:00Z","v":484,"vw":1.02},{"c":1.03,"h":1.03,"l":1.03,"n":1,"o":1.03,"t":"2026-10-15T18:20:00Z","v":200,"vw":1.03},{"c":1.0321,"h":1.0321,"l":1.0321,"n":3,"o":1.0321,"t":"2026-10-15T18:40:00Z","v":325,"vw":1.0321},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-15T18:45:00Z","v":200,"vw":1.02},{"c":1.02,"h":1.02,"l":1.02,"n":2,"o":1.02,"t":"2026-10-15T18:55:00Z","v":125,"vw":1.02},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-15T19:10:00Z","v":194,"vw":1.02},{"c":1.035,"h":1.035,"l":1.035,"n":18,"o":1.035,"t":"2026-10-15T19:20:00Z","v":414,"vw":1.035},{"c":1.035,"h":1.035,"l":1.035,"n":5,"o":1.035,"t":"2026-10-15T19:25:00Z","v":704,"vw":1.035},{"c":1.03,"h":1.035,"l":1.03,"n":7,"o":1.035,"t":"2026-10-15T19:30:00Z","v":1400,"vw":1.033929},{"c":1.035,"h":1.035,"l":1.035,"n":3,"o":1.035,"t":"2026-10-15T19:40:00Z","v":193,"vw":1.035},{"c":1.035,"h":1.035,"l":1.035,"n":9,"o":1.035,"t":"2026-10-15T19:45:00Z","v":329,"vw":1.035},{"c":1.035,"h":1.035,"l":1.035,"n":11,"o":1.035,"t":"2026-10-15T19:50:00Z","v":342,"vw":1.035},{"c":1.04,"h":1.04,"l":1.03,"n":104,"o":1.035,"t":"2026-10-15T19:55:00Z","v":3194,"vw":1.034431},{"c":1.03,"h":1.03,"l":1.03,"n":2,"o":1.03,"t":"2026-10-15T20:00:00Z","v":1656,"vw":1.03},{"c":1.04,"h":1.04,"l":1.04,"n":20,"o":1.04,"t":"2026-10-16T13:30:00Z","v":2200,"vw":1.04},{"c":1.03,"h":1.03,"l":1.02,"n":17,"o":1.03,"t":"2026-10-16T13:40:00Z","v":1540,"vw":1.029251},{"c":1.025,"h":1.025,"l":1.025,"n":4,"o":1.025,"t":"2026-10-16T14:05:00Z","v":200,"vw":1.025},{"c":1.025,"h":1.025,"l":1.02,"n":5,"o":1.02,"t":"2026-10-16T14:10:00Z","v":4431,"vw":1.024661},{"c":1.025,"h":1.0281,"l":1.02,"n":7,"o":1.02,"t":"2026-10-16T14:15:00Z","v":493,"vw":1.024851},{"c":1.025,"h":1.025,"l":1.02,"n":9,"o":1.02,"t":"2026-10-16T14:25:00Z","v":348,"vw":1.023268},{"c":1.02,"h":1.02,"l":1.02,"n":12,"o":1.02,"t":"2026-10-16T14:30:00Z","v":850,"vw":1.02},{"c":1.025,"h":1.025,"l":1.02,"n":6,"o":1.0248,"t":"2026-10-16T14:35:00Z","v":964,"vw":1.023513},{"c":1.025,"h":1.025,"l":1.025,"n":2,"o":1.025,"t":"2026-10-16T14:40:00Z","v":101,"vw":1.025},{"c":1.02,"h":1.02,"l":1.015,"n":40,"o":1.02,"t":"2026-10-16T14:50:00Z","v":8707,"vw":1.019863},{"c":1.015,"h":1.02,"l":1.015,"n":7,"o":1.015,"t":"2026-10-16T14:55:00Z","v":338,"vw":1.016629},{"c":1.015,"h":1.015,"l":1.015,"n":2,"o":1.015,"t":"2026-10-16T15:00:00Z","v":101,"vw":1.015},{"c":1.015,"h":1.015,"l":1.015,"n":5,"o":1.015,"t":"2026-10-16T15:05:00Z","v":409,"vw":1.015},{"c":1.0196,"h":1.0196,"l":1.01,"n":8,"o":1.01,"t":"2026-10-16T15:10:00Z","v":2286,"vw":1.018852},{"c":1.0199,"h":1.0199,"l":1.01,"n":28,"o":1.015,"t":"2026-10-16T15:15:00Z","v":8952,"vw":1.016852},{"c":1.015,"h":1.015,"l":1.01,"n":12,"o":1.015,"t":"2026-10-16T15:20:00Z","v":694,"vw":1.011686},{"c":1.015,"h":1.015,"l":1.0147,"n":2,"o":1.0147,"t":"2026-10-16T15:25:00Z","v":2600,"vw":1.014712},{"c":1.015,"h":1.015,"l":1.015,"n":5,"o":1.015,"t":"2026-10-16T15:30:00Z","v":140,"vw":1.015},{"c":1.015,"h":1.015,"l":1.01,"n":4,"o":1.01,"t":"2026-10-16T15:35:00Z","v":301,"vw":1.013333},{"c":1.015,"h":1.015,"l":1.01,"n":27,"o":1.01,"t":"2026-10-16T15:40:00Z","v":723,"vw":1.010977},{"c":1.01,"h":1.0172,"l":1.01,"n":8,"o":1.01,"t":"2026-10-16T15:45:00Z","v":757,"vw":1.011743},{"c":1.01,"h":1.0101,"l":1.01,"n":10,"o":1.01,"t":"2026-10-16T15:50:00Z","v":10101,"vw":1.010001},{"c":1.01,"h":1.01,"l":1.01,"n":1,"o":1.01,"t":"2026-10-16T15:55:00Z","v":100,"vw":1.01},{"c":1.005,"h":1.01,"l":1.005,"n":11,"o":1.01,"t":"2026-10-16T16:00:00Z","v":290,"vw":1.0075},{"c":1.01,"h":1.01,"l":1.01,"n":1,"o":1.01,"t":"2026-10-16T16:05:00Z","v":100,"vw":1.01},{"c":1.005,"h":1.005,"l":1.005,"n":1,"o":1.005,"t":"2026-10-16T16:15:00Z","v":154,"vw":1.005},{"c":1.0099,"h":1.0099,"l":1.0099,"n":1,"o":1.0099,"t":"2026-10-16T16:20:00Z","v":273,"vw":1.0099},{"c":1.0013,"h":1.01,"l":1,"n":45,"o":1.01,"t":"2026-10-16T16:30:00Z","v":39077,"vw":1.004778},{"c":0.9832,"h":1.01,"l":0.98,"n":63,"o":1.01,"t":"2026-10-16T16:35:00Z","v":137433,"vw":0.997842},{"c":0.9832,"h":0.9832,"l":0.9832,"n":4,"o":0.9832,"t":"2026-10-16T16:40:00Z","v":130,"vw":0.9832},{"c":0.972,"h":0.9832,"l":0.972,"n":19,"o":0.9832,"t":"2026-10-16T16:45:00Z","v":11383,"vw":0.97978},{"c":0.97,"h":0.9755,"l":0.97,"n":6,"o":0.97,"t":"2026-10-16T16:50:00Z","v":7800,"vw":0.971834},{"c":0.9799,"h":0.9861,"l":0.9727,"n":47,"o":0.9727,"t":"2026-10-16T16:55:00Z","v":13483,"vw":0.980629},{"c":0.9755,"h":0.9832,"l":0.9755,"n":15,"o":0.9755,"t":"2026-10-16T17:00:00Z","v":3491,"vw":0.982458},{"c":0.979,"h":0.979,"l":0.9755,"n":5,"o":0.9755,"t":"2026-10-16T17:05:00Z","v":500,"vw":0.976839},{"c":0.98,"h":0.98,"l":0.9784,"n":5,"o":0.9784,"t":"2026-10-16T17:10:00Z","v":2100,"vw":0.97992},{"c":0.9775,"h":0.9775,"l":0.9775,"n":1,"o":0.9775,"t":"2026-10-16T17:15:00Z","v":100,"vw":0.9775},{"c":0.9775,"h":0.9775,"l":0.9769,"n":3,"o":0.9769,"t":"2026-10-16T17:20:00Z","v":1407,"vw":0.976985},{"c":0.9821,"h":0.9825,"l":0.9774,"n":45,"o":0.9775,"t":"2026-10-16T17:25:00Z","v":34103,"vw":0.981479},{"c":0.9887,"h":0.9887,"l":0.9843,"n":3,"o":0.9843,"t":"2026-10-16T17:30:00Z","v":213,"vw":0.986625},{"c":0.98,"h":0.9885,"l":0.9755,"n":11,"o":0.9885,"t":"2026-10-16T17:35:00Z","v":8504,"vw":0.980478},{"c":0.9834,"h":0.9839,"l":0.9834,"n":3,"o":0.9839,"t":"2026-10-16T17:40:00Z","v":8110,"vw":0.983406},{"c":0.9834,"h":0.9834,"l":0.9801,"n":13,"o":0.9801,"t":"2026-10-16T17:50:00Z","v":694,"vw":0.981503},{"c":0.99,"h":0.9999,"l":0.985,"n":37,"o":0.985,"t":"2026-10-16T17:55:00Z","v":14625,"vw":0.992677},{"c":0.9846,"h":0.9924,"l":0.9846,"n":10,"o":0.9924,"t":"2026-10-16T18:00:00Z","v":5351,"vw":0.987869},{"c":0.9965,"h":0.9965,"l":0.9859,"n":18,"o":0.9859,"t":"2026-10-16T18:05:00Z","v":54572,"vw":0.985983},{"c":0.9974,"h":0.9986,"l":0.9973,"n":7,"o":0.9986,"t":"2026-10-16T18:15:00Z","v":2410,"vw":0.998442},{"c":0.9998,"h":0.9998,"l":0.9991,"n":4,"o":0.9991,"t":"2026-10-16T18:20:00Z","v":405,"vw":0.999625},{"c":0.9991,"h":0.9999,"l":0.9991,"n":23,"o":0.9999,"t":"2026-10-16T18:25:00Z","v":2451,"vw":0.999655},{"c":0.9974,"h":0.9974,"l":0.9951,"n":2,"o":0.9951,"t":"2026-10-16T18:30:00Z","v":600,"vw":0.995483},{"c":0.9999,"h":0.9999,"l":0.9971,"n":3,"o":0.9971,"t":"2026-10-16T18:35:00Z","v":300,"vw":0.998033},{"c":0.9999,"h":1,"l":0.9971,"n":31,"o":0.9971,"t":"2026-10-16T18:40:00Z","v":2242,"vw":0.999302},{"c":0.9999,"h":1,"l":0.9999,"n":21,"o":1,"t":"2026-10-16T18:50:00Z","v":18049,"vw":0.99998},{"c":0.9995,"h":0.9995,"l":0.9995,"n":1,"o":0.9995,"t":"2026-10-16T18:55:00Z","v":100,"vw":0.9995},{"c":0.9938,"h":0.9938,"l":0.9923,"n":6,"o":0.9923,"t":"2026-10-16T19:05:00Z","v":625,"vw":0.9926},{"c":0.9957,"h":0.9957,"l":0.9957,"n":6,"o":0.9957,"t":"2026-10-16T19:10:00Z","v":1010,"vw":0.9957},{"c":1.01,"h":1.01,"l":0.9971,"n":64,"o":1.01,"t":"2026-10-16T19:15:00Z","v":13010,"vw":1.00737},{"c":1.01,"h":1.015,"l":1.01,"n":14,"o":1.015,"t":"2026-10-16T19:20:00Z","v":1889,"vw":1.010873},{"c":1,"h":1.015,"l":1,"n":25,"o":1.015,"t":"2026-10-16T19:25:00Z","v":5562,"vw":1.002915},{"c":1.0019,"h":1.0019,"l":1.0019,"n":1,"o":1.0019,"t":"2026-10-16T19:30:00Z","v":100,"vw":1.0019},{"c":1.015,"h":1.02,"l":1.01,"n":616,"o":1.01,"t":"2026-10-16T19:40:00Z","v":209272,"vw":1.01737},{"c":1.01,"h":1.015,"l":1.01,"n":21,"o":1.015,"t":"2026-10-16T19:50:00Z","v":4740,"vw":1.01122},{"c":0.989,"h":1.005,"l":0.989,"n":76,"o":1.005,"t":"2026-10-16T19:55:00Z","v":13473,"vw":1.000257},{"c":0.9958,"h":0.9958,"l":0.9958,"n":3,"o":0.9958,"t":"2026-10-16T20:00:00Z","v":1148,"vw":0.9958},{"c":0.98,"h":0.98,"l":0.98,"n":2,"o":0.98,"t":"2026-10-16T23:40:00Z","v":500,"vw":0.98},{"c":0.9701,"h":0.9701,"l":0.9701,"n":3,"o":0.9701,"t":"2026-10-16T23:50:00Z","v":503,"vw":0.9701},{"c":0.9701,"h":0.9701,"l":0.9701,"n":1,"o":0.9701,"t":"2026-10-16T23:55:00Z","v":500,"vw":0.9701},{"c":1,"h":1.03,"l":1,"n":36,"o":1,"t":"2026-10-19T13:30:00Z","v":2874,"vw":1.012289},{"c":0.9827,"h":1,"l":0.9827,"n":18,"o":1,"t":"2026-10-19T13:40:00Z","v":1438,"vw":0.99822},{"c":0.9802,"h":0.9802,"l":0.9802,"n":5,"o":0.9802,"t":"2026-10-19T13:50:00Z","v":211,"vw":0.9802},{"c":0.9875,"h":0.9895,"l":0.9855,"n":17,"o":0.9864,"t":"2026-10-19T14:00:00Z","v":2978,"vw":0.987819},{"c":0.9874,"h":0.9874,"l":0.9874,"n":2,"o":0.9874,"t":"2026-10-19T14:05:00Z","v":650,"vw":0.9874},{"c":0.9968,"h":0.9968,"l":0.9967,"n":5,"o":0.9967,"t":"2026-10-19T14:10:00Z","v":203,"vw":0.99675},{"c":0.9966,"h":0.9966,"l":0.9885,"n":3,"o":0.9885,"t":"2026-10-19T14:20:00Z","v":610,"vw":0.98985},{"c":0.9966,"h":0.9966,"l":0.9966,"n":1,"o":0.9966,"t":"2026-10-19T14:25:00Z","v":100,"vw":0.9966},{"c":0.9968,"h":1.01,"l":0.9966,"n":12,"o":0.9966,"t":"2026-10-19T14:35:00Z","v":762,"vw":0.999094},{"c":1.01,"h":1.01,"l":1.01,"n":2,"o":1.01,"t":"2026-10-19T14:40:00Z","v":200,"vw":1.01},{"c":1.01,"h":1.01,"l":1.01,"n":5,"o":1.01,"t":"2026-10-19T14:45:00Z","v":600,"vw":1.01},{"c":1.01,"h":1.01,"l":1.01,"n":3,"o":1.01,"t":"2026-10-19T14:55:00Z","v":700,"vw":1.01},{"c":1.015,"h":1.015,"l":1.01,"n":76,"o":1.01,"t":"2026-10-19T15:05:00Z","v":3792,"vw":1.01372},{"c":1.015,"h":1.015,"l":1.015,"n":2,"o":1.015,"t":"2026-10-19T15:10:00Z","v":200,"vw":1.015},{"c":1.015,"h":1.0187,"l":1.0101,"n":5,"o":1.015,"t":"2026-10-19T15:15:00Z","v":823,"vw":1.014948},{"c":1.015,"h":1.015,"l":1.015,"n":4,"o":1.015,"t":"2026-10-19T15:20:00Z","v":357,"vw":1.015},{"c":1.02,"h":1.02,"l":1.015,"n":3,"o":1.015,"t":"2026-10-19T15:40:00Z","v":651,"vw":1.015769},{"c":1.02,"h":1.02,"l":1.015,"n":10,"o":1.015,"t":"2026-10-19T15:55:00Z","v":700,"vw":1.015861},{"c":1.015,"h":1.015,"l":1.015,"n":11,"o":1.015,"t":"2026-10-19T16:00:00Z","v":479,"vw":1.015},{"c":1.02,"h":1.02,"l":1.02,"n":5,"o":1.02,"t":"2026-10-19T16:05:00Z","v":140,"vw":1.02},{"c":1.02,"h":1.02,"l":1.02,"n":13,"o":1.02,"t":"2026-10-19T16:10:00Z","v":3880,"vw":1.02},{"c":1.015,"h":1.015,"l":1.015,"n":10,"o":1.015,"t":"2026-10-19T16:15:00Z","v":800,"vw":1.015},{"c":1.015,"h":1.015,"l":1.015,"n":6,"o":1.015,"t":"2026-10-19T16:20:00Z","v":342,"vw":1.015},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-19T16:25:00Z","v":100,"vw":1.02},{"c":1.015,"h":1.015,"l":1.015,"n":11,"o":1.015,"t":"2026-10-19T16:30:00Z","v":475,"vw":1.015},{"c":1.015,"h":1.015,"l":1.015,"n":3,"o":1.015,"t":"2026-10-19T16:35:00Z","v":200,"vw":1.015},{"c":1.015,"h":1.02,"l":1.015,"n":19,"o":1.015,"t":"2026-10-19T16:40:00Z","v":1407,"vw":1.015411},{"c":1.02,"h":1.02,"l":1.0159,"n":25,"o":1.0159,"t":"2026-10-19T16:45:00Z","v":3719,"vw":1.018771},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-19T16:50:00Z","v":100,"vw":1.02},{"c":1.02,"h":1.02,"l":1.015,"n":10,"o":1.015,"t":"2026-10-19T17:05:00Z","v":380,"vw":1.016667},{"c":1.015,"h":1.015,"l":1.015,"n":21,"o":1.015,"t":"2026-10-19T17:10:00Z","v":743,"vw":1.015},{"c":1.015,"h":1.015,"l":1.015,"n":3,"o":1.015,"t":"2026-10-19T17:25:00Z","v":277,"vw":1.015},{"c":1.015,"h":1.015,"l":1.015,"n":2,"o":1.015,"t":"2026-10-19T17:30:00Z","v":121,"vw":1.015},{"c":1.015,"h":1.02,"l":1.015,"n":53,"o":1.02,"t":"2026-10-19T17:35:00Z","v":6369,"vw":1.018606},{"c":1.015,"h":1.015,"l":1.015,"n":6,"o":1.015,"t":"2026-10-19T17:40:00Z","v":457,"vw":1.015},{"c":1.015,"h":1.02,"l":1.015,"n":12,"o":1.015,"t":"2026-10-19T17:45:00Z","v":978,"vw":1.015649},{"c":1.015,"h":1.015,"l":1.01,"n":12,"o":1.01,"t":"2026-10-19T18:00:00Z","v":507,"vw":1.013462},{"c":1.018,"h":1.018,"l":1.018,"n":1,"o":1.018,"t":"2026-10-19T18:05:00Z","v":100,"vw":1.018},{"c":1.015,"h":1.015,"l":1.015,"n":7,"o":1.015,"t":"2026-10-19T18:25:00Z","v":558,"vw":1.015},{"c":1.0114,"h":1.0114,"l":1.0114,"n":2,"o":1.0114,"t":"2026-10-19T18:30:00Z","v":183,"vw":1.0114},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-19T18:35:00Z","v":100,"vw":1.02},{"c":1.015,"h":1.015,"l":1.015,"n":1,"o":1.015,"t":"2026-10-19T18:45:00Z","v":100,"vw":1.015},{"c":1.0187,"h":1.0187,"l":1.0187,"n":1,"o":1.0187,"t":"2026-10-19T19:00:00Z","v":150,"vw":1.0187},{"c":1.02,"h":1.025,"l":1.0199,"n":55,"o":1.0199,"t":"2026-10-19T19:05:00Z","v":5642,"vw":1.021116},{"c":1.0199,"h":1.0199,"l":1.0199,"n":2,"o":1.0199,"t":"2026-10-19T19:35:00Z","v":3020,"vw":1.0199},{"c":1.015,"h":1.015,"l":1.0113,"n":4,"o":1.0113,"t":"2026-10-19T19:40:00Z","v":1205,"vw":1.011917},{"c":1.015,"h":1.015,"l":1.015,"n":4,"o":1.015,"t":"2026-10-19T19:45:00Z","v":208,"vw":1.015},{"c":1.015,"h":1.02,"l":1.015,"n":10,"o":1.015,"t":"2026-10-19T19:50:00Z","v":1006,"vw":1.018785},{"c":1.02,"h":1.02,"l":1.015,"n":117,"o":1.02,"t":"2026-10-19T19:55:00Z","v":9942,"vw":1.019071},{"c":1.02,"h":1.02,"l":1.02,"n":3,"o":1.02,"t":"2026-10-19T20:00:00Z","v":4232,"vw":1.02},{"c":1,"h":1,"l":1,"n":1,"o":1,"t":"2026-10-19T20:20:00Z","v":500,"vw":1},{"c":0.98,"h":0.99,"l":0.98,"n":3,"o":0.99,"t":"2026-10-20T13:25:00Z","v":685,"vw":0.985},{"c":0.99,"h":0.99,"l":0.99,"n":13,"o":0.99,"t":"2026-10-20T13:30:00Z","v":25466,"vw":0.99},{"c":1.03,"h":1.03,"l":1.03,"n":4,"o":1.03,"t":"2026-10-20T13:35:00Z","v":5011,"vw":1.03},{"c":1.015,"h":1.015,"l":1.015,"n":2,"o":1.015,"t":"2026-10-20T13:40:00Z","v":125,"vw":1.015},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-20T13:45:00Z","v":100,"vw":1.02},{"c":1.015,"h":1.025,"l":1.015,"n":22,"o":1.025,"t":"2026-10-20T14:00:00Z","v":4864,"vw":1.019836},{"c":1.02,"h":1.02,"l":1.015,"n":44,"o":1.015,"t":"2026-10-20T14:20:00Z","v":4747,"vw":1.017581},{"c":1.02,"h":1.02,"l":1.02,"n":2,"o":1.02,"t":"2026-10-20T14:25:00Z","v":101,"vw":1.02},{"c":1.0101,"h":1.02,"l":1.0101,"n":17,"o":1.02,"t":"2026-10-20T14:40:00Z","v":10800,"vw":1.019813},{"c":1.015,"h":1.015,"l":1.015,"n":1,"o":1.015,"t":"2026-10-20T14:45:00Z","v":500,"vw":1.015},{"c":1.02,"h":1.02,"l":1.02,"n":35,"o":1.02,"t":"2026-10-20T14:50:00Z","v":982,"vw":1.02},{"c":1.0299,"h":1.0299,"l":1.0299,"n":2,"o":1.0299,"t":"2026-10-20T14:55:00Z","v":1005,"vw":1.0299},{"c":1.025,"h":1.025,"l":1.025,"n":9,"o":1.025,"t":"2026-10-20T15:00:00Z","v":330,"vw":1.025},{"c":1.025,"h":1.025,"l":1.025,"n":4,"o":1.025,"t":"2026-10-20T15:10:00Z","v":300,"vw":1.025},{"c":1.025,"h":1.025,"l":1.025,"n":4,"o":1.025,"t":"2026-10-20T15:15:00Z","v":400,"vw":1.025},{"c":1.02,"h":1.025,"l":1.02,"n":8,"o":1.025,"t":"2026-10-20T15:20:00Z","v":600,"vw":1.021484},{"c":1.02,"h":1.02,"l":1.02,"n":3,"o":1.02,"t":"2026-10-20T15:25:00Z","v":266,"vw":1.02},{"c":1.025,"h":1.025,"l":1.015,"n":16,"o":1.02,"t":"2026-10-20T15:35:00Z","v":1826,"vw":1.019617},{"c":1.0202,"h":1.0202,"l":1.0202,"n":3,"o":1.0202,"t":"2026-10-20T15:40:00Z","v":360,"vw":1.0202},{"c":1.025,"h":1.025,"l":1.025,"n":1,"o":1.025,"t":"2026-10-20T15:45:00Z","v":100,"vw":1.025},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-20T16:00:00Z","v":100,"vw":1.02},{"c":1.025,"h":1.025,"l":1.025,"n":1,"o":1.025,"t":"2026-10-20T16:05:00Z","v":200,"vw":1.025},{"c":1.015,"h":1.02,"l":1.015,"n":19,"o":1.02,"t":"2026-10-20T16:10:00Z","v":1850,"vw":1.018806},{"c":1.025,"h":1.025,"l":1.02,"n":6,"o":1.02,"t":"2026-10-20T16:35:00Z","v":312,"vw":1.0225},{"c":1.025,"h":1.025,"l":1.025,"n":1,"o":1.025,"t":"2026-10-20T16:45:00Z","v":200,"vw":1.025},{"c":1.01,"h":1.02,"l":1.01,"n":35,"o":1.02,"t":"2026-10-20T16:50:00Z","v":6200,"vw":1.011817},{"c":1.01,"h":1.01,"l":1.01,"n":7,"o":1.01,"t":"2026-10-20T16:55:00Z","v":755,"vw":1.01},{"c":1.01,"h":1.01,"l":1.01,"n":5,"o":1.01,"t":"2026-10-20T17:00:00Z","v":250,"vw":1.01},{"c":1.01,"h":1.01,"l":1.01,"n":4,"o":1.01,"t":"2026-10-20T17:05:00Z","v":300,"vw":1.01},{"c":1.01,"h":1.01,"l":1.01,"n":4,"o":1.01,"t":"2026-10-20T17:10:00Z","v":300,"vw":1.01},{"c":1.01,"h":1.01,"l":1.01,"n":2,"o":1.01,"t":"2026-10-20T17:25:00Z","v":302,"vw":1.01},{"c":1.02,"h":1.02,"l":1.01,"n":4,"o":1.01,"t":"2026-10-20T17:35:00Z","v":203,"vw":1.015025},{"c":1.01,"h":1.01,"l":1.01,"n":4,"o":1.01,"t":"2026-10-20T17:40:00Z","v":130,"vw":1.01},{"c":1.01,"h":1.02,"l":1,"n":10,"o":1,"t":"2026-10-20T17:45:00Z","v":1144,"vw":1.00693},{"c":1.01,"h":1.01,"l":1.01,"n":4,"o":1.01,"t":"2026-10-20T18:25:00Z","v":132,"vw":1.01},{"c":1,"h":1,"l":1,"n":1,"o":1,"t":"2026-10-20T18:35:00Z","v":100,"vw":1},{"c":1.01,"h":1.01,"l":1,"n":8,"o":1,"t":"2026-10-20T18:40:00Z","v":545,"vw":1.006678},{"c":1.01,"h":1.01,"l":1.01,"n":3,"o":1.01,"t":"2026-10-20T18:45:00Z","v":139,"vw":1.01},{"c":1.0025,"h":1.0025,"l":1.0025,"n":49,"o":1.0025,"t":"2026-10-20T18:50:00Z","v":3129,"vw":1.0025},{"c":1.01,"h":1.02,"l":1.01,"n":7,"o":1.02,"t":"2026-10-20T18:55:00Z","v":1200,"vw":1.017273},{"c":1,"h":1.01,"l":1,"n":10,"o":1,"t":"2026-10-20T19:00:00Z","v":789,"vw":1.006774},{"c":1,"h":1,"l":1,"n":2,"o":1,"t":"2026-10-20T19:05:00Z","v":200,"vw":1},{"c":1.005,"h":1.005,"l":1,"n":5,"o":1,"t":"2026-10-20T19:10:00Z","v":318,"vw":1.0025},{"c":1.005,"h":1.005,"l":1,"n":10,"o":1.0047,"t":"2026-10-20T19:15:00Z","v":860,"vw":1.003563},{"c":1.005,"h":1.005,"l":1,"n":7,"o":1,"t":"2026-10-20T19:30:00Z","v":515,"vw":1.0025},{"c":1.015,"h":1.015,"l":1.005,"n":66,"o":1.005,"t":"2026-10-20T19:35:00Z","v":4916,"vw":1.010116},{"c":1.02,"h":1.02,"l":1.01,"n":135,"o":1.01,"t":"2026-10-20T19:40:00Z","v":24047,"vw":1.019469},{"c":1.01,"h":1.01,"l":1.01,"n":18,"o":1.01,"t":"2026-10-20T19:45:00Z","v":1036,"vw":1.01},{"c":1.015,"h":1.015,"l":1.01,"n":25,"o":1.015,"t":"2026-10-20T19:50:00Z","v":1872,"vw":1.012101},{"c":0.9901,"h":1.015,"l":0.9901,"n":54,"o":1.01,"t":"2026-10-20T19:55:00Z","v":13981,"vw":1.01093},{"c":0.99,"h":0.99,"l":0.99,"n":2,"o":0.99,"t":"2026-10-20T20:00:00Z","v":1515,"vw":0.99},{"c":0.9702,"h":0.9702,"l":0.9702,"n":6,"o":0.9702,"t":"2026-10-20T20:35:00Z","v":804,"vw":0.9702},{"c":0.99,"h":0.99,"l":0.99,"n":2,"o":0.99,"t":"2026-10-20T21:10:00Z","v":300,"vw":0.99},{"c":0.9607,"h":0.9607,"l":0.9607,"n":1,"o":0.9607,"t":"2026-10-21T08:00:00Z","v":100,"vw":0.9607},{"c":1,"h":1,"l":1,"n":1,"o":1,"t":"2026-10-21T11:15:00Z","v":1000,"vw":1},{"c":0.9895,"h":1.01,"l":0.9895,"n":9,"o":1.01,"t":"2026-10-21T13:30:00Z","v":6238,"vw":1.00939},{"c":1.02,"h":1.02,"l":1.01,"n":5,"o":1.01,"t":"2026-10-21T13:35:00Z","v":1300,"vw":1.012308},{"c":1.0098,"h":1.02,"l":1.0098,"n":5,"o":1.02,"t":"2026-10-21T13:40:00Z","v":15800,"vw":1.010542},{"c":1.0048,"h":1.02,"l":1.0048,"n":13,"o":1.01,"t":"2026-10-21T13:45:00Z","v":1701,"vw":1.012916},{"c":1.01,"h":1.01,"l":1.01,"n":10,"o":1.01,"t":"2026-10-21T13:50:00Z","v":634,"vw":1.01},{"c":1.01,"h":1.01,"l":1.01,"n":1,"o":1.01,"t":"2026-10-21T14:00:00Z","v":100,"vw":1.01},{"c":1.02,"h":1.02,"l":1.01,"n":4,"o":1.01,"t":"2026-10-21T14:05:00Z","v":272,"vw":1.015},{"c":1.01,"h":1.02,"l":1.01,"n":15,"o":1.0101,"t":"2026-10-21T14:15:00Z","v":2100,"vw":1.011326},{"c":1.015,"h":1.015,"l":1.01,"n":5,"o":1.01,"t":"2026-10-21T14:20:00Z","v":2400,"vw":1.010663},{"c":1.01,"h":1.01,"l":1.01,"n":4,"o":1.01,"t":"2026-10-21T14:25:00Z","v":225,"vw":1.01},{"c":1.01,"h":1.01,"l":1.01,"n":10,"o":1.01,"t":"2026-10-21T14:35:00Z","v":325,"vw":1.01},{"c":1.01,"h":1.01,"l":1.01,"n":1,"o":1.01,"t":"2026-10-21T14:40:00Z","v":100,"vw":1.01},{"c":1.01,"h":1.01,"l":1.01,"n":3,"o":1.01,"t":"2026-10-21T14:50:00Z","v":200,"vw":1.01},{"c":1.015,"h":1.015,"l":1.01,"n":17,"o":1.0145,"t":"2026-10-21T15:00:00Z","v":1550,"vw":1.013017},{"c":1.0101,"h":1.0101,"l":1.01,"n":9,"o":1.01,"t":"2026-10-21T15:10:00Z","v":713,"vw":1.01002},{"c":1.01,"h":1.01,"l":1.01,"n":9,"o":1.01,"t":"2026-10-21T15:40:00Z","v":406,"vw":1.01},{"c":1.01,"h":1.01,"l":1.01,"n":3,"o":1.01,"t":"2026-10-21T15:50:00Z","v":250,"vw":1.01},{"c":1.03,"h":1.03,"l":1.02,"n":31,"o":1.02,"t":"2026-10-21T15:55:00Z","v":2016,"vw":1.021597},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-21T16:00:00Z","v":100,"vw":1.02},{"c":1.025,"h":1.025,"l":1.02,"n":25,"o":1.02,"t":"2026-10-21T16:10:00Z","v":7740,"vw":1.020214},{"c":1.025,"h":1.025,"l":1.02,"n":2,"o":1.02,"t":"2026-10-21T16:15:00Z","v":200,"vw":1.0225},{"c":1.0199,"h":1.02,"l":1.0199,"n":15,"o":1.02,"t":"2026-10-21T16:20:00Z","v":1042,"vw":1.019945},{"c":1.02,"h":1.02,"l":1.01,"n":6,"o":1.015,"t":"2026-10-21T16:45:00Z","v":881,"vw":1.014375},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-21T16:50:00Z","v":100,"vw":1.02},{"c":1.015,"h":1.015,"l":1.015,"n":2,"o":1.015,"t":"2026-10-21T17:15:00Z","v":104,"vw":1.015},{"c":1.015,"h":1.015,"l":1.015,"n":1,"o":1.015,"t":"2026-10-21T17:25:00Z","v":100,"vw":1.015},{"c":1.025,"h":1.025,"l":1.011,"n":28,"o":1.015,"t":"2026-10-21T17:30:00Z","v":11295,"vw":1.013738},{"c":1.015,"h":1.02,"l":1.015,"n":7,"o":1.02,"t":"2026-10-21T17:35:00Z","v":853,"vw":1.015625},{"c":1.015,"h":1.015,"l":1.015,"n":8,"o":1.015,"t":"2026-10-21T17:40:00Z","v":602,"vw":1.015},{"c":1.015,"h":1.015,"l":1.015,"n":1,"o":1.015,"t":"2026-10-21T17:45:00Z","v":170,"vw":1.015},{"c":1.01,"h":1.01,"l":1.01,"n":14,"o":1.01,"t":"2026-10-21T17:55:00Z","v":620,"vw":1.01},{"c":1.01,"h":1.01,"l":1.01,"n":2,"o":1.01,"t":"2026-10-21T18:00:00Z","v":191,"vw":1.01},{"c":1.015,"h":1.015,"l":1.015,"n":2,"o":1.015,"t":"2026-10-21T18:15:00Z","v":468,"vw":1.015},{"c":1.0199,"h":1.0199,"l":1.0199,"n":3,"o":1.0199,"t":"2026-10-21T18:25:00Z","v":600,"vw":1.0199},{"c":1.015,"h":1.015,"l":1.015,"n":3,"o":1.015,"t":"2026-10-21T18:40:00Z","v":200,"vw":1.015},{"c":1.0151,"h":1.0151,"l":1.0151,"n":1,"o":1.0151,"t":"2026-10-21T19:00:00Z","v":150,"vw":1.0151},{"c":1.015,"h":1.015,"l":1.015,"n":2,"o":1.015,"t":"2026-10-21T19:10:00Z","v":136,"vw":1.015},{"c":1.015,"h":1.015,"l":1.015,"n":4,"o":1.015,"t":"2026-10-21T19:25:00Z","v":253,"vw":1.015},{"c":1.0196,"h":1.0196,"l":1.0196,"n":1,"o":1.0196,"t":"2026-10-21T19:35:00Z","v":200,"vw":1.0196},{"c":1,"h":1.01,"l":1,"n":94,"o":1.01,"t":"2026-10-21T19:55:00Z","v":2372,"vw":1.008303},{"c":1.01,"h":1.01,"l":1.01,"n":2,"o":1.01,"t":"2026-10-21T20:00:00Z","v":1766,"vw":1.01},{"c":0.99,"h":0.99,"l":0.99,"n":8,"o":0.99,"t":"2026-10-22T13:30:00Z","v":1051,"vw":0.99},{"c":0.9801,"h":0.9901,"l":0.9801,"n":11,"o":0.9901,"t":"2026-10-22T13:35:00Z","v":1056,"vw":0.985643},{"c":0.9866,"h":0.9996,"l":0.9866,"n":10,"o":0.9996,"t":"2026-10-22T13:40:00Z","v":1512,"vw":0.990789},{"c":0.9934,"h":0.997,"l":0.9923,"n":5,"o":0.997,"t":"2026-10-22T13:45:00Z","v":701,"vw":0.995815},{"c":0.9924,"h":0.9929,"l":0.9924,"n":4,"o":0.9929,"t":"2026-10-22T13:50:00Z","v":519,"vw":0.992757},{"c":0.9915,"h":0.9967,"l":0.9915,"n":6,"o":0.9967,"t":"2026-10-22T13:55:00Z","v":2303,"vw":0.991731},{"c":0.9967,"h":0.9967,"l":0.9967,"n":2,"o":0.9967,"t":"2026-10-22T14:00:00Z","v":120,"vw":0.9967},{"c":0.9902,"h":0.9902,"l":0.9902,"n":1,"o":0.9902,"t":"2026-10-22T14:10:00Z","v":200,"vw":0.9902},{"c":0.9944,"h":0.9944,"l":0.9863,"n":3,"o":0.9863,"t":"2026-10-22T14:15:00Z","v":257,"vw":0.991236},{"c":0.9877,"h":0.9877,"l":0.9877,"n":2,"o":0.9877,"t":"2026-10-22T14:20:00Z","v":103,"vw":0.9877},{"c":0.981,"h":0.9862,"l":0.981,"n":10,"o":0.9812,"t":"2026-10-22T14:30:00Z","v":5824,"vw":0.981615},{"c":0.9773,"h":0.9801,"l":0.9773,"n":9,"o":0.9801,"t":"2026-10-22T14:35:00Z","v":1053,"vw":0.979712},{"c":0.9843,"h":0.9897,"l":0.9825,"n":9,"o":0.9825,"t":"2026-10-22T14:45:00Z","v":1053,"vw":0.984735},{"c":0.9852,"h":0.9852,"l":0.9826,"n":2,"o":0.9826,"t":"2026-10-22T15:00:00Z","v":255,"vw":0.98362},{"c":0.9845,"h":0.9852,"l":0.9825,"n":15,"o":0.9825,"t":"2026-10-22T15:10:00Z","v":1976,"vw":0.984375},{"c":0.9927,"h":0.9927,"l":0.9876,"n":8,"o":0.9876,"t":"2026-10-22T15:15:00Z","v":604,"vw":0.98862},{"c":0.9966,"h":0.9999,"l":0.9885,"n":20,"o":0.99,"t":"2026-10-22T15:25:00Z","v":9666,"vw":0.992844},{"c":0.9948,"h":0.9948,"l":0.9847,"n":8,"o":0.9937,"t":"2026-10-22T15:30:00Z","v":1400,"vw":0.992064},{"c":0.9917,"h":0.9944,"l":0.9908,"n":14,"o":0.9908,"t":"2026-10-22T15:40:00Z","v":2448,"vw":0.99165},{"c":0.9878,"h":0.9878,"l":0.9878,"n":1,"o":0.9878,"t":"2026-10-22T15:55:00Z","v":500,"vw":0.9878},{"c":0.9998,"h":0.9998,"l":0.9879,"n":22,"o":0.9897,"t":"2026-10-22T16:10:00Z","v":2454,"vw":0.992763},{"c":0.9996,"h":0.9996,"l":0.9996,"n":1,"o":0.9996,"t":"2026-10-22T16:15:00Z","v":100,"vw":0.9996},{"c":0.99,"h":0.9968,"l":0.9817,"n":19,"o":0.9936,"t":"2026-10-22T16:25:00Z","v":53319,"vw":0.984312},{"c":0.982,"h":0.982,"l":0.982,"n":1,"o":0.982,"t":"2026-10-22T16:30:00Z","v":100,"vw":0.982},{"c":0.9835,"h":0.9912,"l":0.982,"n":13,"o":0.982,"t":"2026-10-22T16:35:00Z","v":2950,"vw":0.989989},{"c":0.9802,"h":0.99,"l":0.9802,"n":14,"o":0.9864,"t":"2026-10-22T16:40:00Z","v":1580,"vw":0.987759},{"c":0.9801,"h":0.9854,"l":0.9801,"n":2,"o":0.9854,"t":"2026-10-22T16:45:00Z","v":200,"vw":0.98275},{"c":0.98,"h":0.9864,"l":0.98,"n":5,"o":0.9864,"t":"2026-10-22T16:50:00Z","v":321,"vw":0.982167},{"c":0.9827,"h":0.9829,"l":0.9802,"n":5,"o":0.9802,"t":"2026-10-22T16:55:00Z","v":720,"vw":0.981878},{"c":0.9806,"h":0.9829,"l":0.9806,"n":7,"o":0.9829,"t":"2026-10-22T17:00:00Z","v":800,"vw":0.981363},{"c":0.9817,"h":0.9817,"l":0.98,"n":6,"o":0.9805,"t":"2026-10-22T17:05:00Z","v":600,"vw":0.980733},{"c":0.9771,"h":0.9813,"l":0.9771,"n":12,"o":0.98,"t":"2026-10-22T17:10:00Z","v":808,"vw":0.97968},{"c":0.9795,"h":0.9795,"l":0.9795,"n":1,"o":0.9795,"t":"2026-10-22T17:15:00Z","v":100,"vw":0.9795},{"c":0.981,"h":0.9813,"l":0.9775,"n":6,"o":0.9775,"t":"2026-10-22T17:20:00Z","v":772,"vw":0.979846},{"c":0.9805,"h":0.981,"l":0.9778,"n":5,"o":0.9778,"t":"2026-10-22T17:25:00Z","v":436,"vw":0.979675},{"c":0.9813,"h":0.9813,"l":0.9813,"n":2,"o":0.9813,"t":"2026-10-22T17:30:00Z","v":106,"vw":0.9813},{"c":0.9816,"h":0.9816,"l":0.9793,"n":6,"o":0.9793,"t":"2026-10-22T17:35:00Z","v":402,"vw":0.980461},{"c":0.9802,"h":0.982,"l":0.9802,"n":15,"o":0.9809,"t":"2026-10-22T17:45:00Z","v":1701,"vw":0.981057},{"c":0.9829,"h":0.9829,"l":0.9829,"n":2,"o":0.9829,"t":"2026-10-22T17:50:00Z","v":120,"vw":0.9829},{"c":0.9795,"h":0.9795,"l":0.9795,"n":2,"o":0.9795,"t":"2026-10-22T17:55:00Z","v":182,"vw":0.9795},{"c":0.9766,"h":0.9799,"l":0.9762,"n":10,"o":0.9779,"t":"2026-10-22T18:05:00Z","v":931,"vw":0.976987},{"c":0.9779,"h":0.9779,"l":0.9761,"n":24,"o":0.9761,"t":"2026-10-22T18:10:00Z","v":1540,"vw":0.976962},{"c":0.9789,"h":0.9791,"l":0.9767,"n":17,"o":0.9767,"t":"2026-10-22T18:20:00Z","v":1508,"vw":0.978175},{"c":0.9795,"h":0.9795,"l":0.9795,"n":1,"o":0.9795,"t":"2026-10-22T18:25:00Z","v":100,"vw":0.9795},{"c":0.9758,"h":0.9789,"l":0.9758,"n":10,"o":0.9778,"t":"2026-10-22T18:30:00Z","v":2794,"vw":0.976646},{"c":0.977,"h":0.977,"l":0.9754,"n":7,"o":0.9756,"t":"2026-10-22T18:35:00Z","v":502,"vw":0.975992},{"c":0.9752,"h":0.978,"l":0.9725,"n":7,"o":0.9725,"t":"2026-10-22T18:40:00Z","v":3134,"vw":0.97677},{"c":0.9726,"h":0.9772,"l":0.9726,"n":3,"o":0.9772,"t":"2026-10-22T18:45:00Z","v":400,"vw":0.975775},{"c":0.9718,"h":0.9745,"l":0.9718,"n":13,"o":0.9745,"t":"2026-10-22T18:50:00Z","v":2292,"vw":0.972457},{"c":0.9719,"h":0.9732,"l":0.9719,"n":4,"o":0.9732,"t":"2026-10-22T18:55:00Z","v":352,"vw":0.972767},{"c":0.97,"h":0.9719,"l":0.97,"n":8,"o":0.9719,"t":"2026-10-22T19:00:00Z","v":10800,"vw":0.970053},{"c":0.9701,"h":0.9701,"l":0.9701,"n":1,"o":0.9701,"t":"2026-10-22T19:05:00Z","v":100,"vw":0.9701},{"c":0.9711,"h":0.9711,"l":0.9701,"n":9,"o":0.9701,"t":"2026-10-22T19:10:00Z","v":6953,"vw":0.971028},{"c":0.9706,"h":0.9707,"l":0.9706,"n":7,"o":0.9707,"t":"2026-10-22T19:15:00Z","v":507,"vw":0.970637},{"c":0.9703,"h":0.9703,"l":0.9701,"n":5,"o":0.9701,"t":"2026-10-22T19:20:00Z","v":970,"vw":0.970278},{"c":0.9702,"h":0.9702,"l":0.97,"n":7,"o":0.97,"t":"2026-10-22T19:25:00Z","v":527,"vw":0.970126},{"c":0.9642,"h":0.9731,"l":0.9642,"n":12,"o":0.9731,"t":"2026-10-22T19:35:00Z","v":6846,"vw":0.96996},{"c":0.97,"h":0.97,"l":0.9642,"n":34,"o":0.9642,"t":"2026-10-22T19:40:00Z","v":10321,"vw":0.968269},{"c":0.97,"h":0.9704,"l":0.97,"n":18,"o":0.9703,"t":"2026-10-22T19:45:00Z","v":6400,"vw":0.970349},{"c":0.9733,"h":0.9733,"l":0.97,"n":11,"o":0.97,"t":"2026-10-22T19:50:00Z","v":515,"vw":0.9713},{"c":0.9744,"h":0.9744,"l":0.9722,"n":21,"o":0.9733,"t":"2026-10-22T19:55:00Z","v":2608,"vw":0.973282},{"c":0.97,"h":0.97,"l":0.97,"n":2,"o":0.97,"t":"2026-10-22T20:00:00Z","v":309,"vw":0.97},{"c":0.97,"h":0.97,"l":0.97,"n":1,"o":0.97,"t":"2026-10-22T20:25:00Z","v":100,"vw":0.97},{"c":0.9899,"h":0.9899,"l":0.9899,"n":1,"o":0.9899,"t":"2026-10-22T22:15:00Z","v":750,"vw":0.9899},{"c":0.99,"h":0.99,"l":0.99,"n":3,"o":0.99,"t":"2026-10-22T22:40:00Z","v":205,"vw":0.99},{"c":0.99,"h":0.99,"l":0.99,"n":1,"o":0.99,"t":"2026-10-22T23:00:00Z","v":100,"vw":0.99}],"history":[{"c":2.44,"h":2.4997,"l":2.39,"n":988,"o":2.48,"t":"2024-10-21T04:00:00Z","v":252044,"vw":2.433845},{"c":2.5,"h":2.505,"l":2.37,"n":1194,"o":2.41,"t":"2024-10-22T04:00:00Z","v":256927,"vw":2.45019},{"c":2.43,"h":2.54,"l":2.4007,"n":638,"o":2.49,"t":"2024-10-23T04:00:00Z","v":89973,"vw":2.452023},{"c":2.4,"h":2.4589,"l":2.39,"n":653,"o":2.44,"t":"2024-10-24T04:00:00Z","v":88624,"vw":2.419045},{"c":2.36,"h":2.42,"l":2.32,"n":1809,"o":2.42,"t":"2024-10-25T04:00:00Z","v":345255,"vw":2.362804},{"c":2.55,"h":2.555,"l":2.35,"n":5521,"o":2.41,"t":"2024-10-28T04:00:00Z","v":848645,"vw":2.441737},{"c":2.51,"h":2.58,"l":2.45,"n":2227,"o":2.58,"t":"2024-10-29T04:00:00Z","v":361349,"vw":2.51365},{"c":2.74,"h":2.8514,"l":2.49,"n":8246,"o":2.49,"t":"2024-10-30T04:00:00Z","v":1622767,"vw":2.769906},{"c":2.49,"h":2.79,"l":2.4,"n":3746,"o":2.75,"t":"2024-10-31T04:00:00Z","v":741948,"vw":2.504904},{"c":2.55,"h":2.55,"l":2.36,"n":2878,"o":2.48,"t":"2024-11-01T04:00:00Z","v":564437,"vw":2.427884},{"c":2.54,"h":2.6,"l":2.475,"n":1601,"o":2.54,"t":"2024-11-04T05:00:00Z","v":225117,"vw":2.551993},{"c":2.64,"h":2.71,"l":2.5201,"n":2415,"o":2.55,"t":"2024-11-05T05:00:00Z","v":459677,"vw":2.638395},{"c":2.78,"h":2.84,"l":2.68,"n":4757,"o":2.84,"t":"2024-11-06T05:00:00Z","v":1026668,"vw":2.764306},{"c":2.74,"h":2.7991,"l":2.69,"n":2240,"o":2.76,"t":"2024-11-07T05:00:00Z","v":396934,"vw":2.744816},{"c":2.765,"h":2.8157,"l":2.69,"n":2780,"o":2.73,"t":"2024-11-08T05:00:00Z","v":531773,"vw":2.748971},{"c":3.18,"h":3.275,"l":2.72,"n":10903,"o":2.81,"t":"2024-11-11T05:00:00Z","v":1941484,"vw":3.067049},{"c":3,"h":3.1601,"l":2.94,"n":7519,"o":3.1,"t":"2024-11-12T05:00:00Z","v":1513038,"vw":3.008226},{"c":2.91,"h":3.2799,"l":2.71,"n":9157,"o":2.95,"t":"2024-11-13T05:00:00Z","v":2265624,"vw":2.987308},{"c":3.28,"h":3.56,"l":2.94,"n":18119,"o":2.94,"t":"2024-11-14T05:00:00Z","v":3408377,"vw":3.315059},{"c":3.06,"h":3.35,"l":2.99,"n":5135,"o":3.25,"t":"2024-11-15T05:00:00Z","v":839225,"vw":3.111273},{"c":3.2,"h":3.76,"l":3.1,"n":15712,"o":3.1,"t":"2024-11-18T05:00:00Z","v":2908520,"vw":3.433214},{"c":3.2,"h":3.38,"l":3.102,"n":4633,"o":3.18,"t":"2024-11-19T05:00:00Z","v":1097792,"vw":3.212663},{"c":3.03,"h":3.28,"l":3.01,"n":4917,"o":3.2,"t":"2024-11-20T05:00:00Z","v":855942,"vw":3.128475},{"c":3.25,"h":3.33,"l":3.05,"n":7354,"o":3.05,"t":"2024-11-21T05:00:00Z","v":1557669,"vw":3.206325},{"c":3.77,"h":3.78,"l":3.18,"n":8663,"o":3.29,"t":"2024-11-22T05:00:00Z","v":1949579,"vw":3.55257},{"c":4.24,"h":4.37,"l":3.811,"n":13994,"o":3.88,"t":"2024-11-25T05:00:00Z","v":2992660,"vw":4.110394},{"c":4.015,"h":4.36,"l":3.87,"n":6369,"o":4.16,"t":"2024-11-26T05:00:00Z","v":1207314,"vw":4.098517},{"c":4.47,"h":4.51,"l":3.82,"n":10458,"o":4.09,"t":"2024-11-27T05:00:00Z","v":1814688,"vw":4.267587},{"c":4.45,"h":4.835,"l":4.39,"n":4526,"o":4.47,"t":"2024-11-29T05:00:00Z","v":969117,"vw":4.591986},{"c":4.59,"h":4.77,"l":4.41,"n":5016,"o":4.43,"t":"2024-12-02T05:00:00Z","v":1015764,"vw":4.583393},{"c":4.48,"h":4.5899,"l":4.1606,"n":5870,"o":4.55,"t":"2024-12-03T05:00:00Z","v":1230708,"vw":4.374638},{"c":5.18,"h":5.56,"l":4.49,"n":14902,"o":4.49,"t":"2024-12-04T05:00:00Z","v":2682231,"vw":5.168717},{"c":5.14,"h":5.44,"l":4.96,"n":6745,"o":5.21,"t":"2024-12-05T05:00:00Z","v":1200577,"vw":5.213459},{"c":5.36,"h":5.68,"l":5.21,"n":8470,"o":5.31,"t":"2024-12-06T05:00:00Z","v":1237360,"vw":5.411076},{"c":4.66,"h":5.63,"l":4.5307,"n":8371,"o":5.58,"t":"2024-12-09T05:00:00Z","v":1845725,"vw":4.947706},{"c":4.35,"h":4.79,"l":4.29,"n":5989,"o":4.68,"t":"2024-12-10T05:00:00Z","v":1140094,"vw":4.430032},{"c":4.46,"h":4.53,"l":4.27,"n":3825,"o":4.35,"t":"2024-12-11T05:00:00Z","v":600960,"vw":4.404702},{"c":3.57,"h":4.4,"l":3.56,"n":14023,"o":4.31,"t":"2024-12-12T05:00:00Z","v":2960524,"vw":3.880719},{"c":3.325,"h":3.6,"l":3.21,"n":7254,"o":3.59,"t":"2024-12-13T05:00:00Z","v":1581337,"vw":3.399439},{"c":3.2,"h":3.32,"l":3.09,"n":6390,"o":3.3,"t":"2024-12-16T05:00:00Z","v":1614253,"vw":3.210724},{"c":3.08,"h":3.32,"l":3.07,"n":4025,"o":3.18,"t":"2024-12-17T05:00:00Z","v":740847,"vw":3.157957},{"c":2.85,"h":3.21,"l":2.83,"n":6502,"o":3.1,"t":"2024-12-18T05:00:00Z","v":1421749,"vw":3.015785},{"c":3,"h":3.105,"l":2.9287,"n":4424,"o":3,"t":"2024-12-19T05:00:00Z","v":924880,"vw":3.021782},{"c":2.91,"h":3.14,"l":2.88,"n":3785,"o":2.95,"t":"2024-12-20T05:00:00Z","v":659239,"vw":2.968901},{"c":2.87,"h":3.0073,"l":2.79,"n":2528,"o":3,"t":"2024-12-23T05:00:00Z","v":458509,"vw":2.886923},{"c":2.82,"h":2.86,"l":2.75,"n":1415,"o":2.86,"t":"2024-12-24T05:00:00Z","v":237463,"vw":2.807745},{"c":2.98,"h":3,"l":2.77,"n":3641,"o":2.78,"t":"2024-12-26T05:00:00Z","v":768529,"vw":2.902564},{"c":2.84,"h":2.98,"l":2.73,"n":3003,"o":2.98,"t":"2024-12-27T05:00:00Z","v":578269,"vw":2.802791},{"c":2.73,"h":2.8232,"l":2.66,"n":2615,"o":2.76,"t":"2024-12-30T05:00:00Z","v":442916,"vw":2.738591},{"c":2.67,"h":2.82,"l":2.6,"n":3257,"o":2.76,"t":"2024-12-31T05:00:00Z","v":607429,"vw":2.690049},{"c":2.83,"h":2.92,"l":2.72,"n":3521,"o":2.73,"t":"2025-01-02T05:00:00Z","v":697671,"vw":2.837611},{"c":2.95,"h":3.03,"l":2.8201,"n":3184,"o":2.85,"t":"2025-01-03T05:00:00Z","v":540751,"vw":2.948128},{"c":3.03,"h":3.12,"l":2.97,"n":4321,"o":3,"t":"2025-01-06T05:00:00Z","v":641327,"vw":3.039921},{"c":2.85,"h":3.0621,"l":2.825,"n":4340,"o":3.05,"t":"2025-01-07T05:00:00Z","v":576246,"vw":2.878746},{"c":2.72,"h":2.86,"l":2.64,"n":3787,"o":2.85,"t":"2025-01-08T05:00:00Z","v":496104,"vw":2.728641},{"c":2.62,"h":2.7,"l":2.57,"n":2667,"o":2.63,"t":"2025-01-10T05:00:00Z","v":344911,"vw":2.635682},{"c":2.68,"h":2.7073,"l":2.55,"n":3946,"o":2.59,"t":"2025-01-13T05:00:00Z","v":444607,"vw":2.657112},{"c":2.85,"h":2.8599,"l":2.7,"n":4524,"o":2.72,"t":"2025-01-14T05:00:00Z","v":868023,"vw":2.777216},{"c":2.93,"h":2.97,"l":2.78,"n":3238,"o":2.92,"t":"2025-01-15T05:00:00Z","v":555126,"vw":2.877622},{"c":2.87,"h":3.0197,"l":2.82,"n":3189,"o":2.93,"t":"2025-01-16T05:00:00Z","v":347071,"vw":2.881751},{"c":2.92,"h":3.02,"l":2.86,"n":3076,"o":2.91,"t":"2025-01-17T05:00:00Z","v":424749,"vw":2.932475},{"c":2.74,"h":2.95,"l":2.705,"n":4549,"o":2.95,"t":"2025-01-21T05:00:00Z","v":786743,"vw":2.761616},{"c":2.57,"h":2.79,"l":2.5499,"n":4160,"o":2.74,"t":"2025-01-22T05:00:00Z","v":822953,"vw":2.633066},{"c":2.61,"h":2.64,"l":2.5111,"n":2310,"o":2.57,"t":"2025-01-23T05:00:00Z","v":316016,"vw":2.581915},{"c":2.69,"h":2.715,"l":2.55,"n":2873,"o":2.6,"t":"2025-01-24T05:00:00Z","v":440027,"vw":2.649187},{"c":2.52,"h":2.71,"l":2.38,"n":3690,"o":2.64,"t":"2025-01-27T05:00:00Z","v":751922,"vw":2.494622},{"c":2.465,"h":2.525,"l":2.3901,"n":2117,"o":2.49,"t":"2025-01-28T05:00:00Z","v":225262,"vw":2.454523},{"c":2.39,"h":2.48,"l":2.27,"n":2063,"o":2.45,"t":"2025-01-29T05:00:00Z","v":499928,"vw":2.356254},{"c":2.39,"h":2.46,"l":2.37,"n":2206,"o":2.4,"t":"2025-01-30T05:00:00Z","v":313059,"vw":2.401442},{"c":2.44,"h":2.49,"l":2.35,"n":2461,"o":2.38,"t":"2025-01-31T05:00:00Z","v":313850,"vw":2.435198},{"c":2.41,"h":2.45,"l":2.29,"n":2602,"o":2.33,"t":"2025-02-03T05:00:00Z","v":361566,"vw":2.393146},{"c":2.61,"h":2.62,"l":2.41,"n":2801,"o":2.41,"t":"2025-02-04T05:00:00Z","v":554185,"vw":2.538234},{"c":2.6,"h":2.715,"l":2.555,"n":3111,"o":2.65,"t":"2025-02-05T05:00:00Z","v":541931,"vw":2.622119},{"c":2.51,"h":2.62,"l":2.48,"n":2214,"o":2.58,"t":"2025-02-06T05:00:00Z","v":259388,"vw":2.536943},{"c":2.44,"h":2.59,"l":2.42,"n":2071,"o":2.51,"t":"2025-02-07T05:00:00Z","v":284712,"vw":2.461207},{"c":2.36,"h":2.465,"l":2.3501,"n":2026,"o":2.45,"t":"2025-02-10T05:00:00Z","v":338175,"vw":2.389497},{"c":2.44,"h":2.53,"l":2.26,"n":6656,"o":2.31,"t":"2025-02-11T05:00:00Z","v":1340232,"vw":2.392557},{"c":2.45,"h":2.5144,"l":2.39,"n":1990,"o":2.41,"t":"2025-02-12T05:00:00Z","v":353573,"vw":2.455589},{"c":2.44,"h":2.4994,"l":2.375,"n":1578,"o":2.44,"t":"2025-02-13T05:00:00Z","v":364017,"vw":2.406845},{"c":2.4,"h":2.48,"l":2.37,"n":1887,"o":2.48,"t":"2025-02-14T05:00:00Z","v":225445,"vw":2.404824},{"c":2.32,"h":2.448,"l":2.32,"n":2109,"o":2.43,"t":"2025-02-18T05:00:00Z","v":203523,"vw":2.367404},{"c":2.25,"h":2.3289,"l":2.23,"n":2135,"o":2.31,"t":"2025-02-19T05:00:00Z","v":318705,"vw":2.271284},{"c":2.38,"h":2.43,"l":2.14,"n":2773,"o":2.25,"t":"2025-02-20T05:00:00Z","v":438074,"vw":2.308462},{"c":2.39,"h":2.46,"l":2.33,"n":3204,"o":2.39,"t":"2025-02-21T05:00:00Z","v":463007,"vw":2.397533},{"c":2.2,"h":2.37,"l":2.1742,"n":2093,"o":2.37,"t":"2025-02-24T05:00:00Z","v":456897,"vw":2.228494},{"c":2.12,"h":2.22,"l":2.01,"n":2490,"o":2.19,"t":"2025-02-25T05:00:00Z","v":505331,"vw":2.102947},{"c":2.15,"h":2.25,"l":2.11,"n":2299,"o":2.11,"t":"2025-02-26T05:00:00Z","v":250624,"vw":2.175114},{"c":2.09,"h":2.18,"l":2.08,"n":1955,"o":2.16,"t":"2025-02-27T05:00:00Z","v":268806,"vw":2.117428},{"c":2.14,"h":2.18,"l":1.95,"n":1980,"o":2.07,"t":"2025-02-28T05:00:00Z","v":418090,"vw":2.106646},{"c":2.03,"h":2.21,"l":2.01,"n":1758,"o":2.14,"t":"2025-03-03T05:00:00Z","v":286329,"vw":2.089275},{"c":2.02,"h":2.095,"l":1.89,"n":1907,"o":1.92,"t":"2025-03-04T05:00:00Z","v":453472,"vw":1.991187},{"c":2.05,"h":2.0859,"l":2,"n":1427,"o":2.05,"t":"2025-03-05T05:00:00Z","v":181500,"vw":2.027953},{"c":2.01,"h":2.145,"l":1.96,"n":1705,"o":1.96,"t":"2025-03-06T05:00:00Z","v":213421,"vw":2.053328},{"c":2.04,"h":2.1,"l":1.965,"n":2626,"o":2,"t":"2025-03-07T05:00:00Z","v":374450,"vw":2.016311},{"c":1.94,"h":2.03,"l":1.91,"n":1959,"o":1.99,"t":"2025-03-10T04:00:00Z","v":413210,"vw":1.962655},{"c":1.94,"h":1.99,"l":1.91,"n":1503,"o":1.93,"t":"2025-03-11T04:00:00Z","v":193393,"vw":1.952293},{"c":1.97,"h":2.03,"l":1.91,"n":2204,"o":1.98,"t":"2025-03-12T04:00:00Z","v":290733,"vw":1.972053},{"c":1.96,"h":2.04,"l":1.93,"n":2954,"o":2.01,"t":"2025-03-13T04:00:00Z","v":657577,"vw":1.988648},{"c":2.2,"h":2.4,"l":2.15,"n":6849,"o":2.33,"t":"2025-03-14T04:00:00Z","v":1818739,"vw":2.270434},{"c":2.27,"h":2.32,"l":2.16,"n":2423,"o":2.23,"t":"2025-03-17T04:00:00Z","v":388200,"vw":2.242118},{"c":2.14,"h":2.24,"l":2.09,"n":1592,"o":2.2,"t":"2025-03-18T04:00:00Z","v":342863,"vw":2.154438},{"c":2.2,"h":2.21,"l":2.11,"n":1779,"o":2.14,"t":"2025-03-19T04:00:00Z","v":169259,"vw":2.155935},{"c":2.26,"h":2.29,"l":2.17,"n":1382,"o":2.17,"t":"2025-03-20T04:00:00Z","v":302638,"vw":2.226755},{"c":2.2,"h":2.27,"l":2.16,"n":1470,"o":2.18,"t":"2025-03-21T04:00:00Z","v":180988,"vw":2.222},{"c":2.22,"h":2.33,"l":2.2,"n":1095,"o":2.25,"t":"2025-03-24T04:00:00Z","v":184861,"vw":2.243186},{"c":2.2,"h":2.25,"l":2.2,"n":1237,"o":2.21,"t":"2025-03-25T04:00:00Z","v":95116,"vw":2.206417},{"c":2.15,"h":2.2389,"l":2.12,"n":1355,"o":2.2,"t":"2025-03-26T04:00:00Z","v":759807,"vw":2.146918},{"c":2.36,"h":2.4795,"l":2.15,"n":3889,"o":2.18,"t":"2025-03-27T04:00:00Z","v":1120141,"vw":2.345844},{"c":2.25,"h":2.38,"l":2.25,"n":1277,"o":2.32,"t":"2025-03-28T04:00:00Z","v":172751,"vw":2.288498},{"c":2.13,"h":2.2,"l":2.08,"n":1442,"o":2.2,"t":"2025-03-31T04:00:00Z","v":450785,"vw":2.13914},{"c":2.15,"h":2.23,"l":2.0405,"n":2520,"o":2.11,"t":"2025-04-01T04:00:00Z","v":607485,"vw":2.145948},{"c":2.16,"h":2.2001,"l":2.09,"n":1420,"o":2.09,"t":"2025-04-02T04:00:00Z","v":271200,"vw":2.155316},{"c":2.01,"h":2.08,"l":1.96,"n":1527,"o":2.02,"t":"2025-04-03T04:00:00Z","v":385242,"vw":2.010164},{"c":1.86,"h":1.9693,"l":1.71,"n":1720,"o":1.91,"t":"2025-04-04T04:00:00Z","v":441668,"vw":1.829252},{"c":1.82,"h":1.93,"l":1.64,"n":1088,"o":1.76,"t":"2025-04-07T04:00:00Z","v":312356,"vw":1.805972},{"c":1.69,"h":1.89,"l":1.65,"n":864,"o":1.87,"t":"2025-04-08T04:00:00Z","v":175297,"vw":1.734656},{"c":1.83,"h":1.885,"l":1.65,"n":1240,"o":1.65,"t":"2025-04-09T04:00:00Z","v":331862,"vw":1.790252},{"c":1.73,"h":1.8,"l":1.7,"n":735,"o":1.76,"t":"2025-04-10T04:00:00Z","v":160425,"vw":1.743537},{"c":1.71,"h":1.73,"l":1.66,"n":729,"o":1.73,"t":"2025-04-11T04:00:00Z","v":82783,"vw":1.69617},{"c":1.72,"h":1.79,"l":1.69,"n":592,"o":1.74,"t":"2025-04-14T04:00:00Z","v":82516,"vw":1.728917},{"c":1.7,"h":1.75,"l":1.6801,"n":1078,"o":1.71,"t":"2025-04-15T04:00:00Z","v":249408,"vw":1.706081},{"c":1.69,"h":1.71,"l":1.65,"n":878,"o":1.68,"t":"2025-04-16T04:00:00Z","v":134481,"vw":1.682893},{"c":1.73,"h":1.765,"l":1.6701,"n":696,"o":1.71,"t":"2025-04-17T04:00:00Z","v":108602,"vw":1.72004},{"c":1.63,"h":1.7537,"l":1.61,"n":1130,"o":1.72,"t":"2025-04-21T04:00:00Z","v":502519,"vw":1.680428},{"c":1.72,"h":1.745,"l":1.63,"n":1178,"o":1.63,"t":"2025-04-22T04:00:00Z","v":211880,"vw":1.699374},{"c":1.73,"h":1.8,"l":1.69,"n":1509,"o":1.77,"t":"2025-04-23T04:00:00Z","v":299142,"vw":1.737894},{"c":1.83,"h":1.865,"l":1.7,"n":1110,"o":1.73,"t":"2025-04-24T04:00:00Z","v":190370,"vw":1.779929},{"c":1.89,"h":1.9598,"l":1.76,"n":1089,"o":1.83,"t":"2025-04-25T04:00:00Z","v":179958,"vw":1.834557},{"c":1.87,"h":1.99,"l":1.82,"n":644,"o":1.88,"t":"2025-04-28T04:00:00Z","v":113397,"vw":1.880518},{"c":1.89,"h":1.94,"l":1.83,"n":632,"o":1.85,"t":"2025-04-29T04:00:00Z","v":122132,"vw":1.890363},{"c":1.95,"h":1.96,"l":1.8137,"n":1130,"o":1.85,"t":"2025-04-30T04:00:00Z","v":233575,"vw":1.888656},{"c":1.92,"h":2.0596,"l":1.87,"n":1542,"o":1.94,"t":"2025-05-01T04:00:00Z","v":405952,"vw":1.950927},{"c":2,"h":2.0264,"l":1.92,"n":963,"o":1.92,"t":"2025-05-02T04:00:00Z","v":202491,"vw":1.978295},{"c":2.07,"h":2.105,"l":1.95,"n":1982,"o":1.96,"t":"2025-05-05T04:00:00Z","v":345270,"vw":2.037005},{"c":1.97,"h":2.08,"l":1.94,"n":2169,"o":2.04,"t":"2025-05-06T04:00:00Z","v":449865,"vw":1.986819},{"c":1.88,"h":2.08,"l":1.85,"n":1298,"o":1.98,"t":"2025-05-07T04:00:00Z","v":438901,"vw":1.94613},{"c":1.82,"h":1.905,"l":1.73,"n":1594,"o":1.9,"t":"2025-05-08T04:00:00Z","v":495321,"vw":1.785973},{"c":1.86,"h":1.917,"l":1.8,"n":1202,"o":1.85,"t":"2025-05-09T04:00:00Z","v":361202,"vw":1.862094},{"c":1.92,"h":2,"l":1.8501,"n":1532,"o":1.97,"t":"2025-05-12T04:00:00Z","v":285418,"vw":1.918107},{"c":1.89,"h":1.94,"l":1.87,"n":1492,"o":1.92,"t":"2025-05-13T04:00:00Z","v":271491,"vw":1.903708},{"c":1.95,"h":2.01,"l":1.88,"n":1369,"o":1.88,"t":"2025-05-14T04:00:00Z","v":363225,"vw":1.954853},{"c":1.88,"h":1.94,"l":1.81,"n":830,"o":1.94,"t":"2025-05-15T04:00:00Z","v":146824,"vw":1.891779},{"c":1.98,"h":2.02,"l":1.84,"n":1137,"o":1.88,"t":"2025-05-16T04:00:00Z","v":301521,"vw":1.965117},{"c":1.92,"h":1.96,"l":1.89,"n":1000,"o":1.91,"t":"2025-05-19T04:00:00Z","v":172645,"vw":1.920954},{"c":2.11,"h":2.165,"l":1.9,"n":2069,"o":1.9,"t":"2025-05-20T04:00:00Z","v":531164,"vw":2.064993},{"c":1.99,"h":2.0965,"l":1.99,"n":1043,"o":2.09,"t":"2025-05-21T04:00:00Z","v":339574,"vw":2.034184},{"c":2.05,"h":2.08,"l":1.96,"n":1092,"o":1.96,"t":"2025-05-22T04:00:00Z","v":173402,"vw":2.05184},{"c":1.92,"h":2.04,"l":1.91,"n":1701,"o":2.04,"t":"2025-05-23T04:00:00Z","v":262125,"vw":1.953048},{"c":2.43,"h":2.5,"l":2.05,"n":5732,"o":2.05,"t":"2025-05-27T04:00:00Z","v":1864127,"vw":2.336288},{"c":2.13,"h":2.4251,"l":2.11,"n":1984,"o":2.33,"t":"2025-05-28T04:00:00Z","v":456670,"vw":2.251907},{"c":2.18,"h":2.335,"l":2.12,"n":1937,"o":2.23,"t":"2025-05-29T04:00:00Z","v":629378,"vw":2.225409},{"c":2.15,"h":2.215,"l":2.12,"n":1291,"o":2.15,"t":"2025-05-30T04:00:00Z","v":187541,"vw":2.16691},{"c":2.15,"h":2.185,"l":2.11,"n":1185,"o":2.15,"t":"2025-06-02T04:00:00Z","v":107505,"vw":2.1406},{"c":2.14,"h":2.18,"l":2.12,"n":955,"o":2.17,"t":"2025-06-03T04:00:00Z","v":205168,"vw":2.146379},{"c":2.13,"h":2.15,"l":2.05,"n":1143,"o":2.15,"t":"2025-06-04T04:00:00Z","v":269044,"vw":2.096872},{"c":2.07,"h":2.14,"l":2.0648,"n":906,"o":2.13,"t":"2025-06-05T04:00:00Z","v":155887,"vw":2.102098},{"c":2.16,"h":2.23,"l":2.0605,"n":1241,"o":2.12,"t":"2025-06-06T04:00:00Z","v":248958,"vw":2.165399},{"c":2.19,"h":2.2858,"l":2.1301,"n":960,"o":2.17,"t":"2025-06-09T04:00:00Z","v":217550,"vw":2.210114},{"c":2.26,"h":2.28,"l":2.13,"n":954,"o":2.18,"t":"2025-06-10T04:00:00Z","v":227918,"vw":2.206623},{"c":2.23,"h":2.3,"l":2.1901,"n":593,"o":2.27,"t":"2025-06-11T04:00:00Z","v":174157,"vw":2.261906},{"c":2.26,"h":2.35,"l":2.175,"n":1217,"o":2.2,"t":"2025-06-12T04:00:00Z","v":220812,"vw":2.257655},{"c":2.1,"h":2.2699,"l":2.07,"n":1579,"o":2.23,"t":"2025-06-13T04:00:00Z","v":358166,"vw":2.125485},{"c":2.13,"h":2.16,"l":2.1003,"n":615,"o":2.12,"t":"2025-06-16T04:00:00Z","v":138222,"vw":2.125444},{"c":2.09,"h":2.13,"l":2.08,"n":583,"o":2.1,"t":"2025-06-17T04:00:00Z","v":111063,"vw":2.102221},{"c":2.06,"h":2.095,"l":2.05,"n":1041,"o":2.09,"t":"2025-06-18T04:00:00Z","v":145466,"vw":2.070999},{"c":2.06,"h":2.08,"l":2.02,"n":781,"o":2.08,"t":"2025-06-20T04:00:00Z","v":208391,"vw":2.048154},{"c":2.03,"h":2.065,"l":2.01,"n":801,"o":2.04,"t":"2025-06-23T04:00:00Z","v":147702,"vw":2.033434},{"c":2.03,"h":2.11,"l":2.02,"n":1040,"o":2.03,"t":"2025-06-24T04:00:00Z","v":205122,"vw":2.049626},{"c":1.98,"h":2.0399,"l":1.95,"n":1343,"o":2.03,"t":"2025-06-25T04:00:00Z","v":209208,"vw":1.991351},{"c":2.02,"h":2.02,"l":1.959,"n":1049,"o":1.98,"t":"2025-06-26T04:00:00Z","v":102661,"vw":1.989004},{"c":2.03,"h":2.03,"l":1.965,"n":595,"o":2.02,"t":"2025-06-27T04:00:00Z","v":205715,"vw":2.005732},{"c":2,"h":2.03,"l":1.98,"n":756,"o":2.02,"t":"2025-06-30T04:00:00Z","v":137508,"vw":1.998792},{"c":2.11,"h":2.11,"l":1.99,"n":769,"o":2,"t":"2025-07-01T04:00:00Z","v":167140,"vw":2.069297},{"c":2.04,"h":2.1499,"l":2.04,"n":665,"o":2.09,"t":"2025-07-02T04:00:00Z","v":139791,"vw":2.09},{"c":2.07,"h":2.11,"l":2.03,"n":499,"o":2.06,"t":"2025-07-03T04:00:00Z","v":51283,"vw":2.065291},{"c":2.01,"h":2.07,"l":2,"n":789,"o":2.04,"t":"2025-07-07T04:00:00Z","v":119573,"vw":2.02785},{"c":2.02,"h":2.06,"l":2.02,"n":484,"o":2.05,"t":"2025-07-08T04:00:00Z","v":69697,"vw":2.032937},{"c":2.05,"h":2.1,"l":1.98,"n":459,"o":2.02,"t":"2025-07-09T04:00:00Z","v":85949,"vw":2.054846},{"c":2.23,"h":2.25,"l":2.04,"n":2135,"o":2.08,"t":"2025-07-10T04:00:00Z","v":529886,"vw":2.184166},{"c":2.16,"h":2.29,"l":2.15,"n":929,"o":2.19,"t":"2025-07-11T04:00:00Z","v":217712,"vw":2.229093},{"c":2.2,"h":2.22,"l":2.12,"n":719,"o":2.14,"t":"2025-07-14T04:00:00Z","v":146118,"vw":2.189142},{"c":2.19,"h":2.34,"l":2.19,"n":910,"o":2.2,"t":"2025-07-15T04:00:00Z","v":265738,"vw":2.263423},{"c":2.23,"h":2.285,"l":2.16,"n":649,"o":2.2,"t":"2025-07-16T04:00:00Z","v":177675,"vw":2.226836},{"c":2.28,"h":2.3354,"l":2.2063,"n":871,"o":2.23,"t":"2025-07-17T04:00:00Z","v":294255,"vw":2.29137},{"c":2.28,"h":2.35,"l":2.28,"n":562,"o":2.35,"t":"2025-07-18T04:00:00Z","v":163253,"vw":2.306928},{"c":2.37,"h":2.4388,"l":2.28,"n":1076,"o":2.29,"t":"2025-07-21T04:00:00Z","v":299731,"vw":2.332315},{"c":2.44,"h":2.47,"l":2.29,"n":1318,"o":2.36,"t":"2025-07-22T04:00:00Z","v":217499,"vw":2.399987},{"c":2.56,"h":2.68,"l":2.4416,"n":3519,"o":2.49,"t":"2025-07-23T04:00:00Z","v":1133958,"vw":2.570722},{"c":2.43,"h":2.59,"l":2.36,"n":1851,"o":2.55,"t":"2025-07-24T04:00:00Z","v":402949,"vw":2.441503},{"c":2.38,"h":2.4495,"l":2.3704,"n":1067,"o":2.41,"t":"2025-07-25T04:00:00Z","v":74941,"vw":2.400255},{"c":2.42,"h":2.63,"l":2.3586,"n":2201,"o":2.39,"t":"2025-07-28T04:00:00Z","v":346388,"vw":2.467143},{"c":2.29,"h":2.43,"l":2.28,"n":1394,"o":2.43,"t":"2025-07-29T04:00:00Z","v":191775,"vw":2.317932},{"c":2.21,"h":2.308,"l":2.15,"n":951,"o":2.28,"t":"2025-07-30T04:00:00Z","v":192638,"vw":2.229626},{"c":2.17,"h":2.2423,"l":2.15,"n":718,"o":2.2,"t":"2025-07-31T04:00:00Z","v":151072,"vw":2.183001},{"c":2.09,"h":2.13,"l":2.06,"n":1275,"o":2.1,"t":"2025-08-01T04:00:00Z","v":96264,"vw":2.100437},{"c":2.09,"h":2.17,"l":2.05,"n":1950,"o":2.09,"t":"2025-08-04T04:00:00Z","v":278930,"vw":2.099425},{"c":2.1,"h":2.1309,"l":2.01,"n":946,"o":2.07,"t":"2025-08-05T04:00:00Z","v":271568,"vw":2.065433},{"c":2.11,"h":2.15,"l":2.02,"n":2198,"o":2.08,"t":"2025-08-06T04:00:00Z","v":608368,"vw":2.084682},{"c":2.06,"h":2.17,"l":2.04,"n":1731,"o":2.09,"t":"2025-08-07T04:00:00Z","v":718137,"vw":2.086766},{"c":2.03,"h":2.21,"l":1.93,"n":2169,"o":1.98,"t":"2025-08-08T04:00:00Z","v":689113,"vw":2.093837},{"c":1.98,"h":2.03,"l":1.91,"n":3088,"o":2.03,"t":"2025-08-11T04:00:00Z","v":721342,"vw":1.951703},{"c":2.05,"h":2.0787,"l":1.98,"n":958,"o":1.98,"t":"2025-08-12T04:00:00Z","v":199826,"vw":2.044778},{"c":2.08,"h":2.14,"l":2.02,"n":2752,"o":2.02,"t":"2025-08-13T04:00:00Z","v":648201,"vw":2.075114},{"c":2.03,"h":2.08,"l":1.9486,"n":1099,"o":2.06,"t":"2025-08-14T04:00:00Z","v":248366,"vw":2.001254},{"c":1.97,"h":2.06,"l":1.97,"n":1085,"o":2.06,"t":"2025-08-15T04:00:00Z","v":274733,"vw":2.003188},{"c":1.97,"h":2.04,"l":1.955,"n":1039,"o":1.96,"t":"2025-08-18T04:00:00Z","v":264319,"vw":1.989963},{"c":1.96,"h":2.01,"l":1.95,"n":974,"o":1.98,"t":"2025-08-19T04:00:00Z","v":223556,"vw":1.969274},{"c":1.91,"h":1.9802,"l":1.9,"n":966,"o":1.97,"t":"2025-08-20T04:00:00Z","v":189514,"vw":1.933422},{"c":1.91,"h":1.94,"l":1.866,"n":733,"o":1.91,"t":"2025-08-21T04:00:00Z","v":127471,"vw":1.89738},{"c":2.02,"h":2.06,"l":1.92,"n":1682,"o":1.92,"t":"2025-08-22T04:00:00Z","v":255133,"vw":2.011667},{"c":2.01,"h":2.138,"l":2.01,"n":585,"o":2.138,"t":"2025-08-25T04:00:00Z","v":100569,"vw":2.048197},{"c":2,"h":2.04,"l":1.95,"n":1045,"o":2.01,"t":"2025-08-26T04:00:00Z","v":206060,"vw":1.979735},{"c":1.99,"h":2.04,"l":1.98,"n":686,"o":2,"t":"2025-08-27T04:00:00Z","v":100840,"vw":2.00463},{"c":2.01,"h":2.03,"l":1.98,"n":980,"o":2,"t":"2025-08-28T04:00:00Z","v":116857,"vw":2.001719},{"c":1.96,"h":2.03,"l":1.956,"n":874,"o":2,"t":"2025-08-29T04:00:00Z","v":137564,"vw":1.989252},{"c":1.94,"h":1.9669,"l":1.875,"n":694,"o":1.95,"t":"2025-09-02T04:00:00Z","v":161248,"vw":1.926694},{"c":1.87,"h":1.97,"l":1.85,"n":1657,"o":1.91,"t":"2025-09-03T04:00:00Z","v":343204,"vw":1.88398},{"c":1.85,"h":1.88,"l":1.81,"n":692,"o":1.86,"t":"2025-09-04T04:00:00Z","v":123999,"vw":1.85705},{"c":1.86,"h":1.89,"l":1.85,"n":435,"o":1.85,"t":"2025-09-05T04:00:00Z","v":94927,"vw":1.869902},{"c":1.94,"h":2,"l":1.8201,"n":1462,"o":1.85,"t":"2025-09-08T04:00:00Z","v":296357,"vw":1.927143},{"c":1.94,"h":1.96,"l":1.89,"n":1187,"o":1.96,"t":"2025-09-09T04:00:00Z","v":225864,"vw":1.926853},{"c":1.89,"h":1.96,"l":1.86,"n":624,"o":1.92,"t":"2025-09-10T04:00:00Z","v":110482,"vw":1.911108},{"c":2.07,"h":2.07,"l":1.88,"n":2217,"o":1.9,"t":"2025-09-11T04:00:00Z","v":379204,"vw":2.00459},{"c":2,"h":2.08,"l":1.97,"n":1479,"o":2.08,"t":"2025-09-12T04:00:00Z","v":221925,"vw":2.01807},{"c":1.88,"h":2,"l":1.84,"n":2809,"o":1.99,"t":"2025-09-15T04:00:00Z","v":999503,"vw":1.885533},{"c":1.86,"h":1.92,"l":1.83,"n":1694,"o":1.89,"t":"2025-09-16T04:00:00Z","v":468359,"vw":1.860617},{"c":1.85,"h":1.98,"l":1.85,"n":1433,"o":1.85,"t":"2025-09-17T04:00:00Z","v":247554,"vw":1.907682},{"c":1.92,"h":1.955,"l":1.86,"n":2161,"o":1.87,"t":"2025-09-18T04:00:00Z","v":418643,"vw":1.922617},{"c":1.85,"h":1.92,"l":1.84,"n":908,"o":1.91,"t":"2025-09-19T04:00:00Z","v":262122,"vw":1.864367},{"c":1.8,"h":1.84,"l":1.78,"n":1100,"o":1.83,"t":"2025-09-22T04:00:00Z","v":256322,"vw":1.814248},{"c":1.74,"h":1.7991,"l":1.715,"n":1749,"o":1.79,"t":"2025-09-23T04:00:00Z","v":383349,"vw":1.76106},{"c":1.77,"h":1.77,"l":1.7,"n":1270,"o":1.74,"t":"2025-09-24T04:00:00Z","v":181747,"vw":1.742289},{"c":1.73,"h":1.82,"l":1.72,"n":1475,"o":1.76,"t":"2025-09-25T04:00:00Z","v":300372,"vw":1.767855},{"c":1.72,"h":1.76,"l":1.71,"n":893,"o":1.72,"t":"2025-09-26T04:00:00Z","v":132951,"vw":1.732259},{"c":1.73,"h":1.75,"l":1.72,"n":881,"o":1.73,"t":"2025-09-29T04:00:00Z","v":106053,"vw":1.738544},{"c":1.7,"h":1.74,"l":1.68,"n":839,"o":1.71,"t":"2025-09-30T04:00:00Z","v":255608,"vw":1.695802},{"c":1.69,"h":1.725,"l":1.66,"n":962,"o":1.7,"t":"2025-10-01T04:00:00Z","v":253980,"vw":1.68907},{"c":1.7,"h":1.72,"l":1.6837,"n":544,"o":1.69,"t":"2025-10-02T04:00:00Z","v":87574,"vw":1.703541},{"c":1.75,"h":1.8,"l":1.702,"n":1456,"o":1.73,"t":"2025-10-03T04:00:00Z","v":311040,"vw":1.755664},{"c":1.73,"h":1.7994,"l":1.72,"n":750,"o":1.75,"t":"2025-10-06T04:00:00Z","v":148010,"vw":1.740836},{"c":1.66,"h":1.75,"l":1.66,"n":914,"o":1.74,"t":"2025-10-07T04:00:00Z","v":250107,"vw":1.701167},{"c":1.72,"h":1.73,"l":1.66,"n":864,"o":1.68,"t":"2025-10-08T04:00:00Z","v":240226,"vw":1.701419},{"c":1.66,"h":1.72,"l":1.65,"n":1289,"o":1.71,"t":"2025-10-09T04:00:00Z","v":324755,"vw":1.666621},{"c":1.6,"h":1.68,"l":1.59,"n":964,"o":1.67,"t":"2025-10-10T04:00:00Z","v":538907,"vw":1.625845},{"c":1.66,"h":1.665,"l":1.61,"n":664,"o":1.65,"t":"2025-10-13T04:00:00Z","v":133208,"vw":1.645425},{"c":1.71,"h":1.72,"l":1.61,"n":1066,"o":1.62,"t":"2025-10-14T04:00:00Z","v":170731,"vw":1.68242},{"c":1.69,"h":1.75,"l":1.6604,"n":876,"o":1.72,"t":"2025-10-15T04:00:00Z","v":164683,"vw":1.706325},{"c":1.65,"h":1.75,"l":1.63,"n":797,"o":1.7,"t":"2025-10-16T04:00:00Z","v":175096,"vw":1.678779},{"c":1.61,"h":1.6899,"l":1.5943,"n":993,"o":1.65,"t":"2025-10-17T04:00:00Z","v":248384,"vw":1.623841},{"c":1.66,"h":1.69,"l":1.61,"n":546,"o":1.61,"t":"2025-10-20T04:00:00Z","v":125289,"vw":1.659502},{"c":1.66,"h":1.69,"l":1.64,"n":728,"o":1.65,"t":"2025-10-21T04:00:00Z","v":101886,"vw":1.661452},{"c":1.63,"h":1.67,"l":1.59,"n":896,"o":1.66,"t":"2025-10-22T04:00:00Z","v":269705,"vw":1.624402},{"c":1.67,"h":1.67,"l":1.6201,"n":606,"o":1.65,"t":"2025-10-23T04:00:00Z","v":118454,"vw":1.647193},{"c":1.74,"h":1.78,"l":1.65,"n":1641,"o":1.71,"t":"2025-10-24T04:00:00Z","v":413247,"vw":1.721057},{"c":1.74,"h":1.76,"l":1.72,"n":1370,"o":1.75,"t":"2025-10-27T04:00:00Z","v":209928,"vw":1.740597},{"c":1.67,"h":1.74,"l":1.655,"n":1089,"o":1.74,"t":"2025-10-28T04:00:00Z","v":144511,"vw":1.696288},{"c":1.63,"h":1.67,"l":1.6,"n":586,"o":1.65,"t":"2025-10-29T04:00:00Z","v":97602,"vw":1.627995},{"c":1.6,"h":1.65,"l":1.59,"n":980,"o":1.61,"t":"2025-10-30T04:00:00Z","v":132444,"vw":1.615439},{"c":1.63,"h":1.635,"l":1.59,"n":603,"o":1.6,"t":"2025-10-31T04:00:00Z","v":128568,"vw":1.613228},{"c":1.62,"h":1.64,"l":1.59,"n":1579,"o":1.63,"t":"2025-11-03T05:00:00Z","v":131503,"vw":1.608676},{"c":1.59,"h":1.61,"l":1.53,"n":2660,"o":1.59,"t":"2025-11-04T05:00:00Z","v":600645,"vw":1.562169},{"c":1.63,"h":1.64,"l":1.56,"n":1346,"o":1.57,"t":"2025-11-05T05:00:00Z","v":205000,"vw":1.606336},{"c":1.63,"h":1.69,"l":1.56,"n":3153,"o":1.65,"t":"2025-11-06T05:00:00Z","v":1058909,"vw":1.619202},{"c":1.06,"h":1.2,"l":0.935,"n":5964,"o":1.2,"t":"2025-11-07T05:00:00Z","v":2127589,"vw":1.030436},{"c":1.05,"h":1.1,"l":1.035,"n":2035,"o":1.08,"t":"2025-11-10T05:00:00Z","v":569382,"vw":1.060316},{"c":1.06,"h":1.0999,"l":1.01,"n":2299,"o":1.04,"t":"2025-11-11T05:00:00Z","v":518407,"vw":1.053628},{"c":1.04,"h":1.15,"l":1.03,"n":2054,"o":1.06,"t":"2025-11-12T05:00:00Z","v":343737,"vw":1.068491},{"c":0.979,"h":1.03,"l":0.95,"n":1487,"o":1.03,"t":"2025-11-13T05:00:00Z","v":448478,"vw":0.984244},{"c":1.01,"h":1.02,"l":0.96,"n":1220,"o":0.9634,"t":"2025-11-14T05:00:00Z","v":247627,"vw":0.999485},{"c":0.9501,"h":1.065,"l":0.947,"n":1306,"o":1.03,"t":"2025-11-17T05:00:00Z","v":332563,"vw":0.984634},{"c":0.94,"h":0.98,"l":0.92,"n":1298,"o":0.94,"t":"2025-11-18T05:00:00Z","v":468858,"vw":0.940054},{"c":0.9385,"h":0.99,"l":0.921,"n":708,"o":0.939,"t":"2025-11-19T05:00:00Z","v":229565,"vw":0.939062},{"c":0.8901,"h":0.97,"l":0.8819,"n":1536,"o":0.94,"t":"2025-11-20T05:00:00Z","v":284608,"vw":0.903191},{"c":0.866,"h":0.9159,"l":0.85,"n":1125,"o":0.8901,"t":"2025-11-21T05:00:00Z","v":477695,"vw":0.870578},{"c":0.883,"h":0.9,"l":0.84,"n":941,"o":0.8898,"t":"2025-11-24T05:00:00Z","v":361186,"vw":0.86847},{"c":0.8907,"h":0.92,"l":0.8711,"n":835,"o":0.9,"t":"2025-11-25T05:00:00Z","v":240429,"vw":0.892047},{"c":0.9102,"h":0.9258,"l":0.88,"n":1140,"o":0.8907,"t":"2025-11-26T05:00:00Z","v":291392,"vw":0.903382},{"c":0.9356,"h":0.95,"l":0.9056,"n":845,"o":0.9301,"t":"2025-11-28T05:00:00Z","v":366967,"vw":0.922923},{"c":0.98,"h":1.0194,"l":0.9014,"n":1751,"o":0.92,"t":"2025-12-01T05:00:00Z","v":880254,"vw":0.963406},{"c":0.9353,"h":1,"l":0.935,"n":892,"o":1,"t":"2025-12-02T05:00:00Z","v":291686,"vw":0.952215},{"c":1.04,"h":1.05,"l":0.931,"n":1319,"o":0.931,"t":"2025-12-03T05:00:00Z","v":274060,"vw":0.997441},{"c":1.03,"h":1.049,"l":1,"n":792,"o":1.04,"t":"2025-12-04T05:00:00Z","v":130542,"vw":1.021163},{"c":0.9901,"h":1.05,"l":0.98,"n":611,"o":1.01,"t":"2025-12-05T05:00:00Z","v":130719,"vw":1.007208},{"c":0.9629,"h":0.989,"l":0.95,"n":519,"o":0.98,"t":"2025-12-08T05:00:00Z","v":90189,"vw":0.964033},{"c":0.997,"h":1,"l":0.96,"n":712,"o":0.96,"t":"2025-12-09T05:00:00Z","v":158106,"vw":0.978266},{"c":1.12,"h":1.125,"l":0.9805,"n":2178,"o":0.997,"t":"2025-12-10T05:00:00Z","v":591324,"vw":1.061281},{"c":1.19,"h":1.2,"l":1.07,"n":3811,"o":1.12,"t":"2025-12-11T05:00:00Z","v":1176529,"vw":1.151741},{"c":1.09,"h":1.33,"l":1,"n":5512,"o":1.3,"t":"2025-12-12T05:00:00Z","v":1679835,"vw":1.154518},{"c":1,"h":1.05,"l":1,"n":806,"o":1.05,"t":"2025-12-15T05:00:00Z","v":291070,"vw":1.010859},{"c":0.977,"h":1.04,"l":0.9601,"n":1588,"o":1,"t":"2025-12-16T05:00:00Z","v":427122,"vw":0.987437},{"c":0.911,"h":1.01,"l":0.9101,"n":781,"o":0.975,"t":"2025-12-17T05:00:00Z","v":161655,"vw":0.948668},{"c":0.9118,"h":0.9615,"l":0.894,"n":688,"o":0.91,"t":"2025-12-18T05:00:00Z","v":181029,"vw":0.924864},{"c":0.9147,"h":0.9298,"l":0.88,"n":982,"o":0.92,"t":"2025-12-19T05:00:00Z","v":380106,"vw":0.9075},{"c":0.9161,"h":0.9565,"l":0.9024,"n":851,"o":0.94,"t":"2025-12-22T05:00:00Z","v":355853,"vw":0.920814},{"c":0.8982,"h":0.925,"l":0.882,"n":1037,"o":0.91,"t":"2025-12-23T05:00:00Z","v":347239,"vw":0.898471},{"c":0.9105,"h":0.9238,"l":0.88,"n":513,"o":0.91,"t":"2025-12-24T05:00:00Z","v":125923,"vw":0.894277},{"c":1.02,"h":1.11,"l":0.89,"n":8333,"o":0.92,"t":"2025-12-26T05:00:00Z","v":1945010,"vw":1.044795},{"c":0.9575,"h":0.998,"l":0.93,"n":1974,"o":0.99,"t":"2025-12-29T05:00:00Z","v":614909,"vw":0.959156},{"c":0.9401,"h":0.96,"l":0.9138,"n":1124,"o":0.94,"t":"2025-12-30T05:00:00Z","v":293614,"vw":0.938678},{"c":0.9301,"h":0.975,"l":0.9143,"n":1113,"o":0.92,"t":"2025-12-31T05:00:00Z","v":420542,"vw":0.946685},{"c":0.9644,"h":0.9688,"l":0.9006,"n":797,"o":0.93,"t":"2026-01-02T05:00:00Z","v":149489,"vw":0.934765},{"c":0.9376,"h":1.02,"l":0.9,"n":1495,"o":0.9325,"t":"2026-01-05T05:00:00Z","v":625451,"vw":0.945467},{"c":0.9422,"h":0.9631,"l":0.92,"n":884,"o":0.925,"t":"2026-01-06T05:00:00Z","v":288881,"vw":0.940717},{"c":0.9104,"h":0.95,"l":0.83,"n":1436,"o":0.94,"t":"2026-01-07T05:00:00Z","v":449202,"vw":0.898493},{"c":0.9028,"h":0.9205,"l":0.89,"n":784,"o":0.91,"t":"2026-01-08T05:00:00Z","v":133903,"vw":0.901354},{"c":0.8947,"h":0.9229,"l":0.883,"n":788,"o":0.9028,"t":"2026-01-09T05:00:00Z","v":249110,"vw":0.903678},{"c":0.96,"h":1.02,"l":0.8835,"n":1638,"o":0.9,"t":"2026-01-12T05:00:00Z","v":787742,"vw":0.953019},{"c":0.99,"h":1.03,"l":0.9372,"n":1259,"o":0.965,"t":"2026-01-13T05:00:00Z","v":420928,"vw":0.992345},{"c":1.01,"h":1.06,"l":0.99,"n":1246,"o":1,"t":"2026-01-14T05:00:00Z","v":370195,"vw":1.012378},{"c":0.9933,"h":1.02,"l":0.981,"n":533,"o":1.01,"t":"2026-01-15T05:00:00Z","v":128459,"vw":1.003768},{"c":0.9428,"h":0.975,"l":0.9301,"n":671,"o":0.97,"t":"2026-01-16T05:00:00Z","v":224118,"vw":0.949445},{"c":0.9,"h":0.9398,"l":0.8907,"n":969,"o":0.928,"t":"2026-01-20T05:00:00Z","v":327287,"vw":0.9132},{"c":0.9101,"h":0.9395,"l":0.8912,"n":649,"o":0.9,"t":"2026-01-21T05:00:00Z","v":157987,"vw":0.916555},{"c":0.9153,"h":0.935,"l":0.9042,"n":754,"o":0.9101,"t":"2026-01-22T05:00:00Z","v":164508,"vw":0.921081},{"c":0.9199,"h":0.93,"l":0.8932,"n":506,"o":0.918,"t":"2026-01-23T05:00:00Z","v":158920,"vw":0.91375},{"c":0.9252,"h":0.9418,"l":0.915,"n":840,"o":0.9153,"t":"2026-01-26T05:00:00Z","v":260187,"vw":0.921855},{"c":0.9289,"h":0.9344,"l":0.9153,"n":495,"o":0.9265,"t":"2026-01-27T05:00:00Z","v":117561,"vw":0.920888},{"c":0.9032,"h":0.93,"l":0.8902,"n":640,"o":0.92,"t":"2026-01-28T05:00:00Z","v":166907,"vw":0.906797},{"c":0.9009,"h":0.9059,"l":0.86,"n":1246,"o":0.9,"t":"2026-01-29T05:00:00Z","v":604295,"vw":0.891384},{"c":0.8804,"h":0.9098,"l":0.87,"n":823,"o":0.88,"t":"2026-01-30T05:00:00Z","v":209485,"vw":0.880686},{"c":0.8966,"h":0.9199,"l":0.858,"n":616,"o":0.858,"t":"2026-02-02T05:00:00Z","v":133988,"vw":0.89325},{"c":0.8619,"h":0.9209,"l":0.8301,"n":921,"o":0.89,"t":"2026-02-03T05:00:00Z","v":294504,"vw":0.855305},{"c":0.8389,"h":0.8609,"l":0.8256,"n":721,"o":0.8541,"t":"2026-02-04T05:00:00Z","v":285292,"vw":0.840073},{"c":0.7964,"h":0.836,"l":0.7735,"n":1444,"o":0.8339,"t":"2026-02-05T05:00:00Z","v":413583,"vw":0.804324},{"c":0.8448,"h":0.8499,"l":0.7905,"n":819,"o":0.8123,"t":"2026-02-06T05:00:00Z","v":194315,"vw":0.82217},{"c":0.8456,"h":0.8506,"l":0.82,"n":421,"o":0.8468,"t":"2026-02-09T05:00:00Z","v":50726,"vw":0.834322},{"c":0.8686,"h":0.8871,"l":0.8301,"n":437,"o":0.84,"t":"2026-02-10T05:00:00Z","v":79208,"vw":0.860154},{"c":0.813,"h":0.8694,"l":0.8,"n":532,"o":0.86,"t":"2026-02-11T05:00:00Z","v":103591,"vw":0.824355},{"c":0.812,"h":0.8226,"l":0.78,"n":658,"o":0.8226,"t":"2026-02-12T05:00:00Z","v":178166,"vw":0.797493},{"c":0.8169,"h":0.8305,"l":0.7904,"n":669,"o":0.7914,"t":"2026-02-13T05:00:00Z","v":179796,"vw":0.81561},{"c":0.8203,"h":0.835,"l":0.7969,"n":519,"o":0.8179,"t":"2026-02-17T05:00:00Z","v":66451,"vw":0.815763},{"c":0.8072,"h":0.8299,"l":0.7805,"n":321,"o":0.8047,"t":"2026-02-18T05:00:00Z","v":98599,"vw":0.816242},{"c":0.8196,"h":0.8249,"l":0.7997,"n":450,"o":0.8,"t":"2026-02-19T05:00:00Z","v":346745,"vw":0.812416},{"c":0.81,"h":0.8399,"l":0.791,"n":391,"o":0.809,"t":"2026-02-20T05:00:00Z","v":183895,"vw":0.818455},{"c":0.786,"h":0.8,"l":0.7595,"n":1056,"o":0.8,"t":"2026-02-23T05:00:00Z","v":375906,"vw":0.777961},{"c":0.7844,"h":0.7996,"l":0.7605,"n":369,"o":0.7755,"t":"2026-02-24T05:00:00Z","v":50296,"vw":0.788311},{"c":0.7808,"h":0.8096,"l":0.76,"n":713,"o":0.76,"t":"2026-02-25T05:00:00Z","v":185095,"vw":0.789906},{"c":0.7725,"h":0.7998,"l":0.7617,"n":401,"o":0.7628,"t":"2026-02-26T05:00:00Z","v":169055,"vw":0.773931},{"c":0.7649,"h":0.7992,"l":0.7556,"n":544,"o":0.76,"t":"2026-02-27T05:00:00Z","v":434092,"vw":0.764698},{"c":0.7594,"h":0.769,"l":0.7401,"n":482,"o":0.76,"t":"2026-03-02T05:00:00Z","v":327010,"vw":0.752864},{"c":0.781,"h":0.7902,"l":0.738,"n":861,"o":0.76,"t":"2026-03-03T05:00:00Z","v":222982,"vw":0.751467},{"c":0.8115,"h":0.8483,"l":0.766,"n":1148,"o":0.766,"t":"2026-03-04T05:00:00Z","v":355127,"vw":0.812762},{"c":0.8066,"h":0.8299,"l":0.7835,"n":469,"o":0.7847,"t":"2026-03-05T05:00:00Z","v":177466,"vw":0.803061},{"c":0.7909,"h":0.8283,"l":0.7701,"n":299,"o":0.7865,"t":"2026-03-06T05:00:00Z","v":105757,"vw":0.795201},{"c":0.8032,"h":0.811,"l":0.765,"n":249,"o":0.765,"t":"2026-03-09T04:00:00Z","v":56893,"vw":0.795292},{"c":0.7761,"h":0.829,"l":0.7575,"n":739,"o":0.77,"t":"2026-03-10T04:00:00Z","v":260494,"vw":0.79717},{"c":0.7602,"h":0.7976,"l":0.7513,"n":198,"o":0.7895,"t":"2026-03-11T04:00:00Z","v":86310,"vw":0.766565},{"c":0.7136,"h":0.769,"l":0.71,"n":1505,"o":0.769,"t":"2026-03-12T04:00:00Z","v":909914,"vw":0.730646},{"c":0.7,"h":0.7649,"l":0.66,"n":1012,"o":0.7,"t":"2026-03-13T04:00:00Z","v":660883,"vw":0.705754},{"c":0.705,"h":0.7375,"l":0.6812,"n":424,"o":0.7,"t":"2026-03-16T04:00:00Z","v":166659,"vw":0.705848},{"c":0.7077,"h":0.7393,"l":0.7044,"n":326,"o":0.705,"t":"2026-03-17T04:00:00Z","v":126221,"vw":0.71959},{"c":0.7198,"h":0.7371,"l":0.6931,"n":395,"o":0.7001,"t":"2026-03-18T04:00:00Z","v":172235,"vw":0.726477},{"c":0.6862,"h":0.714,"l":0.6611,"n":489,"o":0.7054,"t":"2026-03-19T04:00:00Z","v":242888,"vw":0.692114},{"c":0.6867,"h":0.6867,"l":0.6501,"n":553,"o":0.671,"t":"2026-03-20T04:00:00Z","v":408034,"vw":0.673247},{"c":0.6794,"h":0.69,"l":0.6501,"n":518,"o":0.66,"t":"2026-03-23T04:00:00Z","v":245649,"vw":0.666158},{"c":0.6235,"h":0.692,"l":0.62,"n":726,"o":0.67,"t":"2026-03-24T04:00:00Z","v":344027,"vw":0.647685},{"c":0.6184,"h":0.6505,"l":0.6,"n":801,"o":0.63,"t":"2026-03-25T04:00:00Z","v":396635,"vw":0.613773},{"c":0.6317,"h":0.6499,"l":0.6092,"n":675,"o":0.6092,"t":"2026-03-26T04:00:00Z","v":109813,"vw":0.62886},{"c":0.587,"h":0.6284,"l":0.5684,"n":524,"o":0.6253,"t":"2026-03-27T04:00:00Z","v":188085,"vw":0.605196},{"c":0.5672,"h":0.5866,"l":0.54,"n":587,"o":0.585,"t":"2026-03-30T04:00:00Z","v":272162,"vw":0.56002},{"c":0.6086,"h":0.616,"l":0.56,"n":343,"o":0.56,"t":"2026-03-31T04:00:00Z","v":147186,"vw":0.594122},{"c":0.602,"h":0.649,"l":0.5752,"n":459,"o":0.64,"t":"2026-04-01T04:00:00Z","v":88159,"vw":0.599535},{"c":0.5948,"h":0.6089,"l":0.581,"n":248,"o":0.5989,"t":"2026-04-02T04:00:00Z","v":90147,"vw":0.597998},{"c":0.6398,"h":0.64,"l":0.583,"n":497,"o":0.587,"t":"2026-04-06T04:00:00Z","v":191506,"vw":0.619417},{"c":0.617,"h":0.649,"l":0.6155,"n":352,"o":0.649,"t":"2026-04-07T04:00:00Z","v":78627,"vw":0.634264},{"c":0.621,"h":0.6676,"l":0.6207,"n":412,"o":0.659,"t":"2026-04-08T04:00:00Z","v":155654,"vw":0.640439},{"c":0.6163,"h":0.6349,"l":0.6163,"n":197,"o":0.62,"t":"2026-04-09T04:00:00Z","v":142976,"vw":0.630475},{"c":0.6064,"h":0.6329,"l":0.6002,"n":314,"o":0.6163,"t":"2026-04-10T04:00:00Z","v":190687,"vw":0.612376},{"c":0.6474,"h":0.6625,"l":0.58,"n":427,"o":0.6,"t":"2026-04-13T04:00:00Z","v":401883,"vw":0.638214},{"c":0.6968,"h":0.7,"l":0.653,"n":868,"o":0.653,"t":"2026-04-14T04:00:00Z","v":333235,"vw":0.691119},{"c":0.7125,"h":0.726,"l":0.67,"n":607,"o":0.689,"t":"2026-04-15T04:00:00Z","v":227057,"vw":0.709292},{"c":0.7109,"h":0.7299,"l":0.6952,"n":388,"o":0.7198,"t":"2026-04-16T04:00:00Z","v":180184,"vw":0.711227},{"c":0.7989,"h":0.8105,"l":0.7,"n":856,"o":0.712,"t":"2026-04-17T04:00:00Z","v":529288,"vw":0.763639},{"c":0.7575,"h":0.79,"l":0.743,"n":256,"o":0.78,"t":"2026-04-20T04:00:00Z","v":89801,"vw":0.776367},{"c":0.7348,"h":0.7786,"l":0.71,"n":213,"o":0.75,"t":"2026-04-21T04:00:00Z","v":124546,"vw":0.734612},{"c":0.7302,"h":0.7699,"l":0.6626,"n":828,"o":0.73,"t":"2026-04-22T04:00:00Z","v":339985,"vw":0.719951},{"c":0.7066,"h":0.7233,"l":0.6855,"n":364,"o":0.72,"t":"2026-04-23T04:00:00Z","v":24212,"vw":0.705093},{"c":0.7439,"h":0.7505,"l":0.6925,"n":229,"o":0.705,"t":"2026-04-24T04:00:00Z","v":130889,"vw":0.728403},{"c":0.7582,"h":0.7923,"l":0.7244,"n":518,"o":0.73,"t":"2026-04-27T04:00:00Z","v":151734,"vw":0.763633},{"c":0.7245,"h":0.7599,"l":0.7245,"n":156,"o":0.7488,"t":"2026-04-28T04:00:00Z","v":102030,"vw":0.748502},{"c":0.7299,"h":0.7387,"l":0.72,"n":384,"o":0.73,"t":"2026-04-29T04:00:00Z","v":156410,"vw":0.729242},{"c":0.7476,"h":0.7607,"l":0.7101,"n":365,"o":0.75,"t":"2026-04-30T04:00:00Z","v":303075,"vw":0.741945},{"c":0.784,"h":0.8,"l":0.74,"n":830,"o":0.7595,"t":"2026-05-01T04:00:00Z","v":414405,"vw":0.778431},{"c":0.8145,"h":0.829,"l":0.76,"n":571,"o":0.76,"t":"2026-05-04T04:00:00Z","v":351298,"vw":0.806173},{"c":0.8609,"h":0.8739,"l":0.8006,"n":609,"o":0.812,"t":"2026-05-05T04:00:00Z","v":431058,"vw":0.847637},{"c":0.8669,"h":0.8699,"l":0.82,"n":822,"o":0.8521,"t":"2026-05-06T04:00:00Z","v":284895,"vw":0.859574},{"c":0.8155,"h":0.867,"l":0.7969,"n":410,"o":0.83,"t":"2026-05-07T04:00:00Z","v":249964,"vw":0.8208},{"c":0.823,"h":0.84,"l":0.7757,"n":515,"o":0.8,"t":"2026-05-08T04:00:00Z","v":248447,"vw":0.817208},{"c":0.7299,"h":0.8073,"l":0.7299,"n":47967,"o":0.7953,"t":"2026-05-11T04:00:00Z","v":13823027,"vw":0.761875},{"c":1.39,"h":1.8,"l":1.35,"n":335115,"o":1.7,"t":"2026-05-12T04:00:00Z","v":131370066,"vw":1.602248},{"c":1.31,"h":1.38,"l":0.99,"n":35393,"o":1.33,"t":"2026-05-13T04:00:00Z","v":12280630,"vw":1.209917},{"c":1.33,"h":1.46,"l":1.25,"n":13780,"o":1.26,"t":"2026-05-14T04:00:00Z","v":4662324,"vw":1.339728},{"c":1.49,"h":1.56,"l":1.25,"n":15330,"o":1.3,"t":"2026-05-15T04:00:00Z","v":4723144,"vw":1.466128},{"c":1.38,"h":1.5,"l":1.34,"n":5338,"o":1.5,"t":"2026-05-18T04:00:00Z","v":1671713,"vw":1.389996},{"c":1.31,"h":1.46,"l":1.25,"n":6512,"o":1.4,"t":"2026-05-19T04:00:00Z","v":2508583,"vw":1.372297},{"c":1.57,"h":1.67,"l":1.33,"n":14961,"o":1.35,"t":"2026-05-20T04:00:00Z","v":5803358,"vw":1.568511},{"c":1.76,"h":1.87,"l":1.57,"n":9478,"o":1.59,"t":"2026-05-21T04:00:00Z","v":3789023,"vw":1.744762},{"c":2.09,"h":2.21,"l":1.77,"n":10653,"o":1.82,"t":"2026-05-22T04:00:00Z","v":3713806,"vw":1.98453},{"c":1.97,"h":2.2,"l":1.9,"n":11013,"o":2.13,"t":"2026-05-26T04:00:00Z","v":3137864,"vw":2.000807},{"c":1.74,"h":1.9658,"l":1.7085,"n":8665,"o":1.93,"t":"2026-05-27T04:00:00Z","v":3108419,"vw":1.806363},{"c":1.69,"h":1.82,"l":1.62,"n":5927,"o":1.81,"t":"2026-05-28T04:00:00Z","v":1652129,"vw":1.719056},{"c":1.63,"h":1.7404,"l":1.58,"n":4255,"o":1.68,"t":"2026-05-29T04:00:00Z","v":1698781,"vw":1.649122},{"c":1.66,"h":1.6999,"l":1.6,"n":4649,"o":1.63,"t":"2026-06-01T04:00:00Z","v":926741,"vw":1.645604},{"c":1.59,"h":1.7,"l":1.53,"n":4286,"o":1.65,"t":"2026-06-02T04:00:00Z","v":1026626,"vw":1.603558},{"c":1.45,"h":1.58,"l":1.44,"n":3165,"o":1.57,"t":"2026-06-03T04:00:00Z","v":973523,"vw":1.489885},{"c":1.5,"h":1.5999,"l":1.43,"n":2707,"o":1.44,"t":"2026-06-04T04:00:00Z","v":525712,"vw":1.533982},{"c":1.4,"h":1.5,"l":1.37,"n":2555,"o":1.47,"t":"2026-06-05T04:00:00Z","v":800794,"vw":1.41497},{"c":1.32,"h":1.47,"l":1.27,"n":6097,"o":1.44,"t":"2026-06-08T04:00:00Z","v":1947534,"vw":1.348262},{"c":1.34,"h":1.42,"l":1.27,"n":2787,"o":1.36,"t":"2026-06-09T04:00:00Z","v":493726,"vw":1.333697},{"c":1.37,"h":1.395,"l":1.33,"n":3227,"o":1.36,"t":"2026-06-10T04:00:00Z","v":549118,"vw":1.366279},{"c":1.37,"h":1.48,"l":1.36,"n":3757,"o":1.38,"t":"2026-06-11T04:00:00Z","v":862759,"vw":1.394442},{"c":1.33,"h":1.4,"l":1.28,"n":7247,"o":1.39,"t":"2026-06-12T04:00:00Z","v":988551,"vw":1.325902},{"c":1.44,"h":1.5,"l":1.3231,"n":3093,"o":1.36,"t":"2026-06-15T04:00:00Z","v":837467,"vw":1.406406},{"c":1.5,"h":1.515,"l":1.4,"n":3364,"o":1.44,"t":"2026-06-16T04:00:00Z","v":1177333,"vw":1.483253},{"c":1.44,"h":1.55,"l":1.44,"n":3812,"o":1.47,"t":"2026-06-17T04:00:00Z","v":777386,"vw":1.489462},{"c":1.5,"h":1.5,"l":1.41,"n":3745,"o":1.47,"t":"2026-06-18T04:00:00Z","v":986150,"vw":1.468649},{"c":1.42,"h":1.56,"l":1.3847,"n":5064,"o":1.48,"t":"2026-06-22T04:00:00Z","v":1119940,"vw":1.450038},{"c":1.53,"h":1.65,"l":1.48,"n":9277,"o":1.5,"t":"2026-06-23T04:00:00Z","v":2214601,"vw":1.563374},{"c":1.45,"h":1.585,"l":1.42,"n":3233,"o":1.56,"t":"2026-06-24T04:00:00Z","v":763982,"vw":1.464263},{"c":1.34,"h":1.455,"l":1.34,"n":3241,"o":1.45,"t":"2026-06-25T04:00:00Z","v":492902,"vw":1.378494},{"c":1.48,"h":1.54,"l":1.31,"n":9107,"o":1.31,"t":"2026-06-26T04:00:00Z","v":886287,"vw":1.474129},{"c":1.52,"h":1.5499,"l":1.45,"n":1755,"o":1.51,"t":"2026-06-29T04:00:00Z","v":354657,"vw":1.505371},{"c":1.46,"h":1.5299,"l":1.44,"n":1699,"o":1.51,"t":"2026-06-30T04:00:00Z","v":451533,"vw":1.461431},{"c":1.52,"h":1.64,"l":1.46,"n":3014,"o":1.46,"t":"2026-07-01T04:00:00Z","v":1056993,"vw":1.571987},{"c":1.5,"h":1.5988,"l":1.45,"n":2243,"o":1.53,"t":"2026-07-02T04:00:00Z","v":499104,"vw":1.485994},{"c":1.47,"h":1.54,"l":1.41,"n":2150,"o":1.51,"t":"2026-07-06T04:00:00Z","v":658870,"vw":1.454328},{"c":1.61,"h":1.7,"l":1.36,"n":10913,"o":1.48,"t":"2026-07-07T04:00:00Z","v":3642582,"vw":1.550068},{"c":1.49,"h":1.61,"l":1.42,"n":2629,"o":1.59,"t":"2026-07-08T04:00:00Z","v":1083951,"vw":1.493618},{"c":1.48,"h":1.55,"l":1.45,"n":1225,"o":1.46,"t":"2026-07-09T04:00:00Z","v":392977,"vw":1.499742},{"c":1.43,"h":1.5247,"l":1.405,"n":2506,"o":1.48,"t":"2026-07-10T04:00:00Z","v":594435,"vw":1.437908},{"c":1.41,"h":1.46,"l":1.405,"n":1387,"o":1.42,"t":"2026-07-13T04:00:00Z","v":207877,"vw":1.431656},{"c":1.38,"h":1.43,"l":1.37,"n":1244,"o":1.42,"t":"2026-07-14T04:00:00Z","v":220249,"vw":1.402724},{"c":1.41,"h":1.46,"l":1.38,"n":1992,"o":1.38,"t":"2026-07-15T04:00:00Z","v":295484,"vw":1.423783},{"c":1.39,"h":1.42,"l":1.365,"n":1828,"o":1.42,"t":"2026-07-16T04:00:00Z","v":457565,"vw":1.391159},{"c":1.33,"h":1.3629,"l":1.305,"n":3044,"o":1.36,"t":"2026-07-17T04:00:00Z","v":708503,"vw":1.337114},{"c":1.29,"h":1.345,"l":1.265,"n":3985,"o":1.34,"t":"2026-07-20T04:00:00Z","v":808246,"vw":1.29688},{"c":1.28,"h":1.305,"l":1.26,"n":2145,"o":1.27,"t":"2026-07-21T04:00:00Z","v":433674,"vw":1.277175},{"c":1.24,"h":1.3,"l":1.23,"n":1644,"o":1.27,"t":"2026-07-22T04:00:00Z","v":283939,"vw":1.251787},{"c":1.13,"h":1.23,"l":1.13,"n":3129,"o":1.2,"t":"2026-07-23T04:00:00Z","v":1050770,"vw":1.160156},{"c":1.11,"h":1.15,"l":1.07,"n":3539,"o":1.13,"t":"2026-07-24T04:00:00Z","v":1190528,"vw":1.109599},{"c":1.13,"h":1.165,"l":1.06,"n":4296,"o":1.12,"t":"2026-07-27T04:00:00Z","v":1467772,"vw":1.126376},{"c":1.25,"h":1.26,"l":1.17,"n":10728,"o":1.24,"t":"2026-07-28T04:00:00Z","v":2063837,"vw":1.214282},{"c":1.19,"h":1.245,"l":1.165,"n":2328,"o":1.24,"t":"2026-07-29T04:00:00Z","v":462123,"vw":1.205641},{"c":1.2,"h":1.22,"l":1.1505,"n":2389,"o":1.19,"t":"2026-07-30T04:00:00Z","v":652308,"vw":1.187535},{"c":1.19,"h":1.21,"l":1.16,"n":1175,"o":1.18,"t":"2026-07-31T04:00:00Z","v":325606,"vw":1.17826},{"c":1.18,"h":1.22,"l":1.17,"n":3363,"o":1.18,"t":"2026-08-03T04:00:00Z","v":632815,"vw":1.19725},{"c":1.22,"h":1.24,"l":1.1624,"n":2916,"o":1.19,"t":"2026-08-04T04:00:00Z","v":1001975,"vw":1.217663},{"c":1.11,"h":1.17,"l":1.0505,"n":2966,"o":1.1,"t":"2026-08-05T04:00:00Z","v":531672,"vw":1.117937},{"c":1.13,"h":1.14,"l":1.095,"n":2389,"o":1.11,"t":"2026-08-06T04:00:00Z","v":414327,"vw":1.11499},{"c":1.16,"h":1.17,"l":1.125,"n":1584,"o":1.14,"t":"2026-08-07T04:00:00Z","v":289443,"vw":1.143421},{"c":1.13,"h":1.18,"l":1.12,"n":2298,"o":1.15,"t":"2026-08-10T04:00:00Z","v":490801,"vw":1.139096},{"c":1.12,"h":1.155,"l":1.0999,"n":1658,"o":1.13,"t":"2026-08-11T04:00:00Z","v":355813,"vw":1.112744},{"c":1.11,"h":1.12,"l":1.06,"n":4040,"o":1.1,"t":"2026-08-12T04:00:00Z","v":770363,"vw":1.083889},{"c":1.14,"h":1.16,"l":1.09,"n":1439,"o":1.11,"t":"2026-08-13T04:00:00Z","v":354294,"vw":1.131093},{"c":1.11,"h":1.1464,"l":1.07,"n":1631,"o":1.12,"t":"2026-08-14T04:00:00Z","v":452731,"vw":1.097008},{"c":1.11,"h":1.13,"l":1.08,"n":1827,"o":1.12,"t":"2026-08-17T04:00:00Z","v":680693,"vw":1.103427},{"c":1.11,"h":1.13,"l":1.09,"n":1743,"o":1.1,"t":"2026-08-18T04:00:00Z","v":485038,"vw":1.103016},{"c":1.11,"h":1.13,"l":1.09,"n":1664,"o":1.12,"t":"2026-08-19T04:00:00Z","v":377291,"vw":1.111573},{"c":1.1,"h":1.115,"l":1.08,"n":946,"o":1.08,"t":"2026-08-20T04:00:00Z","v":218810,"vw":1.088362},{"c":1.11,"h":1.13,"l":1.08,"n":921,"o":1.1,"t":"2026-08-21T04:00:00Z","v":189606,"vw":1.109755},{"c":1.13,"h":1.145,"l":1.09,"n":1037,"o":1.09,"t":"2026-08-24T04:00:00Z","v":215114,"vw":1.125393},{"c":1.11,"h":1.12,"l":1.08,"n":1059,"o":1.1,"t":"2026-08-25T04:00:00Z","v":340312,"vw":1.095873},{"c":1.085,"h":1.12,"l":1.08,"n":687,"o":1.11,"t":"2026-08-26T04:00:00Z","v":148117,"vw":1.095034},{"c":1.11,"h":1.11,"l":1.07,"n":1338,"o":1.08,"t":"2026-08-27T04:00:00Z","v":528324,"vw":1.099552},{"c":1.24,"h":1.27,"l":1.08,"n":3710,"o":1.08,"t":"2026-08-28T04:00:00Z","v":1656735,"vw":1.205738},{"c":1.19,"h":1.24,"l":1.1602,"n":1799,"o":1.24,"t":"2026-08-31T04:00:00Z","v":689340,"vw":1.184509},{"c":1.1,"h":1.17,"l":1.1,"n":1430,"o":1.17,"t":"2026-09-01T04:00:00Z","v":292517,"vw":1.132552},{"c":1.11,"h":1.14,"l":1.1,"n":1222,"o":1.1,"t":"2026-09-02T04:00:00Z","v":215385,"vw":1.119603},{"c":1.13,"h":1.1432,"l":1.1006,"n":623,"o":1.11,"t":"2026-09-03T04:00:00Z","v":133078,"vw":1.129686},{"c":1.09,"h":1.125,"l":1.09,"n":1249,"o":1.1,"t":"2026-09-04T04:00:00Z","v":351471,"vw":1.109281},{"c":1.08,"h":1.13,"l":1.08,"n":1069,"o":1.09,"t":"2026-09-08T04:00:00Z","v":169635,"vw":1.091801},{"c":1.07,"h":1.09,"l":1.055,"n":1500,"o":1.08,"t":"2026-09-09T04:00:00Z","v":433823,"vw":1.076987},{"c":1.06,"h":1.06,"l":1.04,"n":842,"o":1.05,"t":"2026-09-10T04:00:00Z","v":160868,"vw":1.050599},{"c":1.08,"h":1.095,"l":1.06,"n":824,"o":1.07,"t":"2026-09-11T04:00:00Z","v":162838,"vw":1.077032},{"c":1.11,"h":1.11,"l":1.07,"n":1099,"o":1.07,"t":"2026-09-14T04:00:00Z","v":241930,"vw":1.097064},{"c":1.05,"h":1.11,"l":1.05,"n":852,"o":1.09,"t":"2026-09-15T04:00:00Z","v":139992,"vw":1.061206},{"c":1.09,"h":1.115,"l":1.07,"n":1140,"o":1.07,"t":"2026-09-16T04:00:00Z","v":295196,"vw":1.099175},{"c":1.1,"h":1.12,"l":1.09,"n":697,"o":1.1,"t":"2026-09-17T04:00:00Z","v":72755,"vw":1.106836},{"c":1.12,"h":1.16,"l":1.1029,"n":1105,"o":1.12,"t":"2026-09-18T04:00:00Z","v":242463,"vw":1.127661},{"c":1.12,"h":1.14,"l":1.12,"n":913,"o":1.13,"t":"2026-09-21T04:00:00Z","v":196289,"vw":1.125943},{"c":1.09,"h":1.15,"l":1.09,"n":1043,"o":1.13,"t":"2026-09-22T04:00:00Z","v":282984,"vw":1.10319},{"c":1.03,"h":1.115,"l":1.025,"n":1775,"o":1.09,"t":"2026-09-23T04:00:00Z","v":846865,"vw":1.051063},{"c":1.03,"h":1.055,"l":1.02,"n":621,"o":1.02,"t":"2026-09-24T04:00:00Z","v":102926,"vw":1.03072},{"c":1.04,"h":1.07,"l":1.03,"n":913,"o":1.04,"t":"2026-09-25T04:00:00Z","v":181756,"vw":1.043343},{"c":1.06,"h":1.07,"l":1.03,"n":1212,"o":1.04,"t":"2026-09-28T04:00:00Z","v":211206,"vw":1.052618},{"c":1.18,"h":1.18,"l":1.05,"n":4088,"o":1.07,"t":"2026-09-29T04:00:00Z","v":758108,"vw":1.137614},{"c":1.13,"h":1.21,"l":1.1,"n":2224,"o":1.18,"t":"2026-09-30T04:00:00Z","v":708845,"vw":1.153486},{"c":1.12,"h":1.14,"l":1.09,"n":2051,"o":1.13,"t":"2026-10-01T04:00:00Z","v":298415,"vw":1.110423},{"c":1.11,"h":1.14,"l":1.08,"n":1425,"o":1.13,"t":"2026-10-02T04:00:00Z","v":113415,"vw":1.105765},{"c":1.16,"h":1.19,"l":1.095,"n":1887,"o":1.1,"t":"2026-10-05T04:00:00Z","v":681797,"vw":1.157603},{"c":1.17,"h":1.18,"l":1.12,"n":938,"o":1.17,"t":"2026-10-06T04:00:00Z","v":403369,"vw":1.149904},{"c":1.22,"h":1.23,"l":1.14,"n":952,"o":1.15,"t":"2026-10-07T04:00:00Z","v":221265,"vw":1.189064},{"c":1.18,"h":1.21,"l":1.17,"n":805,"o":1.2,"t":"2026-10-08T04:00:00Z","v":222518,"vw":1.184328},{"c":1.19,"h":1.24,"l":1.17,"n":1145,"o":1.19,"t":"2026-10-09T04:00:00Z","v":304486,"vw":1.206847},{"c":1.17,"h":1.1977,"l":1.15,"n":624,"o":1.19,"t":"2026-10-12T04:00:00Z","v":99458,"vw":1.171359},{"c":1.1,"h":1.18,"l":1.1,"n":1252,"o":1.18,"t":"2026-10-13T04:00:00Z","v":263845,"vw":1.12209},{"c":1.03,"h":1.1,"l":1.01,"n":966,"o":1.09,"t":"2026-10-14T04:00:00Z","v":377357,"vw":1.040719},{"c":1.03,"h":1.05,"l":1.02,"n":796,"o":1.03,"t":"2026-10-15T04:00:00Z","v":95887,"vw":1.033799},{"c":0.9958,"h":1.04,"l":0.97,"n":1868,"o":1.04,"t":"2026-10-16T04:00:00Z","v":675119,"vw":1.002497},{"c":1.02,"h":1.03,"l":0.9802,"n":944,"o":1,"t":"2026-10-19T04:00:00Z","v":70857,"vw":1.014882},{"c":0.99,"h":1.03,"l":0.99,"n":973,"o":0.99,"t":"2026-10-20T04:00:00Z","v":132736,"vw":1.010362},{"c":1.01,"h":1.03,"l":0.9895,"n":590,"o":1.01,"t":"2026-10-21T04:00:00Z","v":73043,"vw":1.013061},{"c":0.97,"h":0.9999,"l":0.9642,"n":656,"o":0.99,"t":"2026-10-22T04:00:00Z","v":164710,"vw":0.980479}],"volatilityBars":[{"c":1.11,"h":1.12,"l":1.11,"n":4,"o":1.12,"t":"2026-09-21T12:00:00Z","v":49997,"vw":1.116},{"c":1.1038,"h":1.13,"l":1.1038,"n":2,"o":1.13,"t":"2026-09-21T12:30:00Z","v":400,"vw":1.1169},{"c":1.125,"h":1.14,"l":1.12,"n":51,"o":1.13,"t":"2026-09-21T13:30:00Z","v":6734,"vw":1.132147},{"c":1.12,"h":1.14,"l":1.12,"n":73,"o":1.125,"t":"2026-09-21T13:45:00Z","v":20598,"vw":1.126305},{"c":1.125,"h":1.13,"l":1.12,"n":66,"o":1.125,"t":"2026-09-21T14:00:00Z","v":25509,"vw":1.120601},{"c":1.125,"h":1.1299,"l":1.12,"n":45,"o":1.12,"t":"2026-09-21T14:15:00Z","v":4226,"vw":1.121483},{"c":1.13,"h":1.13,"l":1.13,"n":6,"o":1.13,"t":"2026-09-21T14:30:00Z","v":423,"vw":1.13},{"c":1.13,"h":1.13,"l":1.125,"n":11,"o":1.13,"t":"2026-09-21T14:45:00Z","v":808,"vw":1.128676},{"c":1.135,"h":1.135,"l":1.125,"n":59,"o":1.13,"t":"2026-09-21T15:00:00Z","v":3669,"vw":1.132414},{"c":1.13,"h":1.135,"l":1.12,"n":32,"o":1.135,"t":"2026-09-21T15:15:00Z","v":18553,"vw":1.130254},{"c":1.13,"h":1.13,"l":1.12,"n":5,"o":1.125,"t":"2026-09-21T15:30:00Z","v":508,"vw":1.126},{"c":1.135,"h":1.1386,"l":1.13,"n":22,"o":1.13,"t":"2026-09-21T15:45:00Z","v":1371,"vw":1.134191},{"c":1.13,"h":1.135,"l":1.12,"n":25,"o":1.135,"t":"2026-09-21T16:00:00Z","v":4541,"vw":1.128733},{"c":1.125,"h":1.13,"l":1.12,"n":16,"o":1.13,"t":"2026-09-21T16:15:00Z","v":1821,"vw":1.126083},{"c":1.125,"h":1.125,"l":1.12,"n":9,"o":1.12,"t":"2026-09-21T16:30:00Z","v":540,"vw":1.124},{"c":1.125,"h":1.1298,"l":1.125,"n":9,"o":1.1298,"t":"2026-09-21T16:45:00Z","v":1095,"vw":1.12596},{"c":1.125,"h":1.1268,"l":1.125,"n":3,"o":1.1268,"t":"2026-09-21T17:00:00Z","v":304,"vw":1.125616},{"c":1.125,"h":1.125,"l":1.125,"n":4,"o":1.125,"t":"2026-09-21T17:15:00Z","v":337,"vw":1.125},{"c":1.125,"h":1.125,"l":1.125,"n":13,"o":1.125,"t":"2026-09-21T17:30:00Z","v":885,"vw":1.125},{"c":1.125,"h":1.125,"l":1.125,"n":9,"o":1.125,"t":"2026-09-21T17:45:00Z","v":633,"vw":1.125},{"c":1.125,"h":1.125,"l":1.12,"n":19,"o":1.125,"t":"2026-09-21T18:00:00Z","v":1741,"vw":1.124511},{"c":1.125,"h":1.125,"l":1.125,"n":6,"o":1.125,"t":"2026-09-21T18:15:00Z","v":422,"vw":1.125},{"c":1.125,"h":1.1286,"l":1.12,"n":17,"o":1.125,"t":"2026-09-21T18:30:00Z","v":815,"vw":1.124767},{"c":1.1286,"h":1.13,"l":1.1246,"n":8,"o":1.125,"t":"2026-09-21T18:45:00Z","v":486,"vw":1.12692},{"c":1.125,"h":1.135,"l":1.12,"n":55,"o":1.13,"t":"2026-09-21T19:00:00Z","v":7685,"vw":1.124074},{"c":1.125,"h":1.125,"l":1.125,"n":4,"o":1.125,"t":"2026-09-21T19:15:00Z","v":444,"vw":1.125},{"c":1.125,"h":1.13,"l":1.12,"n":37,"o":1.13,"t":"2026-09-21T19:30:00Z","v":8039,"vw":1.127077},{"c":1.12,"h":1.13,"l":1.12,"n":80,"o":1.125,"t":"2026-09-21T19:45:00Z","v":20198,"vw":1.128172},{"c":1.12,"h":1.12,"l":1.12,"n":5,"o":1.12,"t":"2026-09-21T20:00:00Z","v":8465,"vw":1.12},{"c":1.1089,"h":1.1089,"l":1.1089,"n":1,"o":1.1089,"t":"2026-09-22T11:45:00Z","v":150,"vw":1.1089},{"c":1.135,"h":1.15,"l":1.11,"n":35,"o":1.13,"t":"2026-09-22T13:30:00Z","v":27996,"vw":1.117088},{"c":1.13,"h":1.135,"l":1.1245,"n":16,"o":1.135,"t":"2026-09-22T13:45:00Z","v":4745,"vw":1.127939},{"c":1.11,"h":1.13,"l":1.09,"n":287,"o":1.13,"t":"2026-09-22T14:00:00Z","v":111322,"vw":1.094978},{"c":1.12,"h":1.12,"l":1.11,"n":21,"o":1.12,"t":"2026-09-22T14:15:00Z","v":3032,"vw":1.119334},{"c":1.12,"h":1.12,"l":1.12,"n":7,"o":1.12,"t":"2026-09-22T14:30:00Z","v":525,"vw":1.12},{"c":1.12,"h":1.12,"l":1.12,"n":5,"o":1.12,"t":"2026-09-22T14:45:00Z","v":500,"vw":1.12},{"c":1.12,"h":1.12,"l":1.12,"n":10,"o":1.12,"t":"2026-09-22T15:00:00Z","v":715,"vw":1.12},{"c":1.12,"h":1.12,"l":1.115,"n":11,"o":1.115,"t":"2026-09-22T15:15:00Z","v":821,"vw":1.119286},{"c":1.115,"h":1.12,"l":1.11,"n":18,"o":1.12,"t":"2026-09-22T15:30:00Z","v":1850,"vw":1.11816},{"c":1.115,"h":1.115,"l":1.115,"n":9,"o":1.115,"t":"2026-09-22T15:45:00Z","v":703,"vw":1.115},{"c":1.11,"h":1.115,"l":1.11,"n":32,"o":1.115,"t":"2026-09-22T16:00:00Z","v":15359,"vw":1.111934},{"c":1.11,"h":1.11,"l":1.1,"n":15,"o":1.11,"t":"2026-09-22T16:15:00Z","v":2054,"vw":1.106147},{"c":1.11,"h":1.11,"l":1.105,"n":44,"o":1.11,"t":"2026-09-22T16:30:00Z","v":6340,"vw":1.109841},{"c":1.115,"h":1.115,"l":1.11,"n":15,"o":1.11,"t":"2026-09-22T16:45:00Z","v":1500,"vw":1.113667},{"c":1.11,"h":1.115,"l":1.1075,"n":7,"o":1.115,"t":"2026-09-22T17:00:00Z","v":602,"vw":1.11125},{"c":1.11,"h":1.11,"l":1.105,"n":10,"o":1.105,"t":"2026-09-22T17:15:00Z","v":1100,"vw":1.109545},{"c":1.115,"h":1.115,"l":1.1091,"n":24,"o":1.11,"t":"2026-09-22T17:30:00Z","v":5487,"vw":1.109998},{"c":1.12,"h":1.12,"l":1.115,"n":18,"o":1.115,"t":"2026-09-22T17:45:00Z","v":1991,"vw":1.11767},{"c":1.11,"h":1.12,"l":1.11,"n":10,"o":1.12,"t":"2026-09-22T18:00:00Z","v":1352,"vw":1.116119},{"c":1.1,"h":1.12,"l":1.1,"n":48,"o":1.115,"t":"2026-09-22T18:15:00Z","v":15281,"vw":1.111873},{"c":1.1087,"h":1.11,"l":1.1,"n":35,"o":1.105,"t":"2026-09-22T18:30:00Z","v":5432,"vw":1.10734},{"c":1.11,"h":1.11,"l":1.11,"n":15,"o":1.11,"t":"2026-09-22T18:45:00Z","v":1354,"vw":1.11},{"c":1.1,"h":1.11,"l":1.09,"n":106,"o":1.11,"t":"2026-09-22T19:00:00Z","v":40870,"vw":1.102034},{"c":1.1,"h":1.1,"l":1.09,"n":30,"o":1.1,"t":"2026-09-22T19:15:00Z","v":4180,"vw":1.096655},{"c":1.11,"h":1.11,"l":1.09,"n":44,"o":1.1,"t":"2026-09-22T19:30:00Z","v":7152,"vw":1.102828},{"c":1.095,"h":1.12,"l":1.09,"n":66,"o":1.11,"t":"2026-09-22T19:45:00Z","v":11741,"vw":1.101542},{"c":1.09,"h":1.09,"l":1.09,"n":4,"o":1.09,"t":"2026-09-22T20:00:00Z","v":6729,"vw":1.09},{"c":1.0928,"h":1.0928,"l":1.0928,"n":1,"o":1.0928,"t":"2026-09-22T21:15:00Z","v":200,"vw":1.0928},{"c":1.1019,"h":1.1019,"l":1.1019,"n":1,"o":1.1019,"t":"2026-09-23T11:30:00Z","v":4971,"vw":1.1019},{"c":1.0993,"h":1.0993,"l":1.0993,"n":1,"o":1.0993,"t":"2026-09-23T11:45:00Z","v":5000,"vw":1.0993},{"c":1.102,"h":1.102,"l":1.09,"n":3,"o":1.09,"t":"2026-09-23T12:00:00Z","v":5200,"vw":1.097962},{"c":1.086,"h":1.093,"l":1.086,"n":5,"o":1.09,"t":"2026-09-23T12:30:00Z","v":2254,"vw":1.0865},{"c":1.0819,"h":1.0819,"l":1.0819,"n":1,"o":1.0819,"t":"2026-09-23T13:00:00Z","v":175,"vw":1.0819},{"c":1.0801,"h":1.115,"l":1.075,"n":68,"o":1.09,"t":"2026-09-23T13:30:00Z","v":26820,"vw":1.085435},{"c":1.07,"h":1.085,"l":1.0601,"n":112,"o":1.0801,"t":"2026-09-23T13:45:00Z","v":69584,"vw":1.071233},{"c":1.065,"h":1.07,"l":1.06,"n":39,"o":1.07,"t":"2026-09-23T14:00:00Z","v":31212,"vw":1.065332},{"c":1.07,"h":1.09,"l":1.065,"n":205,"o":1.065,"t":"2026-09-23T14:15:00Z","v":56173,"vw":1.072622},{"c":1.065,"h":1.07,"l":1.06,"n":92,"o":1.07,"t":"2026-09-23T14:30:00Z","v":100721,"vw":1.061265},{"c":1.06,"h":1.0601,"l":1.045,"n":153,"o":1.06,"t":"2026-09-23T14:45:00Z","v":94789,"vw":1.052059},{"c":1.0599,"h":1.06,"l":1.045,"n":123,"o":1.05,"t":"2026-09-23T15:00:00Z","v":41586,"vw":1.050965},{"c":1.055,"h":1.06,"l":1.0549,"n":82,"o":1.055,"t":"2026-09-23T15:15:00Z","v":32568,"vw":1.058668},{"c":1.05,"h":1.055,"l":1.0445,"n":73,"o":1.055,"t":"2026-09-23T15:30:00Z","v":32393,"vw":1.049995},{"c":1.045,"h":1.05,"l":1.04,"n":20,"o":1.0499,"t":"2026-09-23T15:45:00Z","v":9618,"vw":1.048299},{"c":1.05,"h":1.05,"l":1.04,"n":94,"o":1.05,"t":"2026-09-23T16:00:00Z","v":42517,"vw":1.043183},{"c":1.045,"h":1.045,"l":1.04,"n":32,"o":1.045,"t":"2026-09-23T16:15:00Z","v":7820,"vw":1.042429},{"c":1.03,"h":1.045,"l":1.03,"n":42,"o":1.04,"t":"2026-09-23T16:30:00Z","v":31941,"vw":1.039004},{"c":1.025,"h":1.038,"l":1.025,"n":97,"o":1.0301,"t":"2026-09-23T16:45:00Z","v":48220,"vw":1.029667},{"c":1.04,"h":1.05,"l":1.025,"n":103,"o":1.025,"t":"2026-09-23T17:00:00Z","v":18017,"vw":1.036111},{"c":1.0344,"h":1.0344,"l":1.0344,"n":3,"o":1.0344,"t":"2026-09-23T17:15:00Z","v":1001,"vw":1.0344},{"c":1.035,"h":1.045,"l":1.0301,"n":70,"o":1.04,"t":"2026-09-23T17:30:00Z","v":39426,"vw":1.036383},{"c":1.035,"h":1.04,"l":1.025,"n":77,"o":1.0399,"t":"2026-09-23T17:45:00Z","v":72275,"vw":1.030378},{"c":1.035,"h":1.035,"l":1.03,"n":11,"o":1.035,"t":"2026-09-23T18:00:00Z","v":2030,"vw":1.033448},{"c":1.03,"h":1.04,"l":1.03,"n":18,"o":1.035,"t":"2026-09-23T18:15:00Z","v":6596,"vw":1.036407},{"c":1.03,"h":1.035,"l":1.03,"n":4,"o":1.03,"t":"2026-09-23T18:30:00Z","v":1732,"vw":1.031445},{"c":1.035,"h":1.035,"l":1.03,"n":7,"o":1.03,"t":"2026-09-23T18:45:00Z","v":2893,"vw":1.030192},{"c":1.03,"h":1.035,"l":1.03,"n":2,"o":1.035,"t":"2026-09-23T19:00:00Z","v":5630,"vw":1.03444},{"c":1.03,"h":1.04,"l":1.03,"n":6,"o":1.03,"t":"2026-09-23T19:15:00Z","v":4935,"vw":1.034523},{"c":1.03,"h":1.03,"l":1.03,"n":4,"o":1.03,"t":"2026-09-23T19:30:00Z","v":828,"vw":1.03},{"c":1.035,"h":1.04,"l":1.03,"n":83,"o":1.035,"t":"2026-09-23T19:45:00Z","v":39569,"vw":1.035854},{"c":1.05,"h":1.05,"l":1.03,"n":5,"o":1.03,"t":"2026-09-23T20:00:00Z","v":2783,"vw":1.032806},{"c":1.0408,"h":1.0408,"l":1.0408,"n":2,"o":1.0408,"t":"2026-09-23T21:30:00Z","v":500,"vw":1.0408},{"c":1.06,"h":1.06,"l":1.06,"n":1,"o":1.06,"t":"2026-09-23T21:45:00Z","v":2000,"vw":1.06},{"c":1.03,"h":1.03,"l":1.03,"n":1,"o":1.03,"t":"2026-09-23T23:30:00Z","v":200,"vw":1.03},{"c":1.0586,"h":1.0586,"l":1.0586,"n":1,"o":1.0586,"t":"2026-09-24T08:00:00Z","v":305,"vw":1.0586},{"c":1.03,"h":1.03,"l":1.03,"n":1,"o":1.03,"t":"2026-09-24T10:00:00Z","v":100,"vw":1.03},{"c":1.05,"h":1.05,"l":1.04,"n":8,"o":1.04,"t":"2026-09-24T12:15:00Z","v":3575,"vw":1.04883},{"c":1.03,"h":1.03,"l":1.03,"n":1,"o":1.03,"t":"2026-09-24T12:30:00Z","v":400,"vw":1.03},{"c":1.02,"h":1.02,"l":1.02,"n":7,"o":1.02,"t":"2026-09-24T13:30:00Z","v":1205,"vw":1.02},{"c":1.035,"h":1.04,"l":1.0304,"n":8,"o":1.04,"t":"2026-09-24T13:45:00Z","v":758,"vw":1.033913},{"c":1.03,"h":1.03,"l":1.02,"n":15,"o":1.02,"t":"2026-09-24T14:15:00Z","v":2077,"vw":1.026476},{"c":1.025,"h":1.03,"l":1.02,"n":9,"o":1.0289,"t":"2026-09-24T14:30:00Z","v":1663,"vw":1.023833},{"c":1.02,"h":1.03,"l":1.02,"n":33,"o":1.03,"t":"2026-09-24T14:45:00Z","v":24676,"vw":1.02646},{"c":1.025,"h":1.025,"l":1.02,"n":18,"o":1.024,"t":"2026-09-24T15:00:00Z","v":7552,"vw":1.024434},{"c":1.02,"h":1.025,"l":1.02,"n":30,"o":1.02,"t":"2026-09-24T15:15:00Z","v":5122,"vw":1.020332},{"c":1.025,"h":1.025,"l":1.025,"n":11,"o":1.025,"t":"2026-09-24T15:30:00Z","v":500,"vw":1.025},{"c":1.025,"h":1.025,"l":1.025,"n":11,"o":1.025,"t":"2026-09-24T15:45:00Z","v":756,"vw":1.025},{"c":1.025,"h":1.025,"l":1.025,"n":9,"o":1.025,"t":"2026-09-24T16:00:00Z","v":734,"vw":1.025},{"c":1.035,"h":1.035,"l":1.03,"n":22,"o":1.03,"t":"2026-09-24T16:15:00Z","v":1481,"vw":1.032},{"c":1.025,"h":1.035,"l":1.025,"n":35,"o":1.03,"t":"2026-09-24T16:30:00Z","v":4567,"vw":1.029751},{"c":1.03,"h":1.035,"l":1.03,"n":15,"o":1.03,"t":"2026-09-24T16:45:00Z","v":2261,"vw":1.030282},{"c":1.02,"h":1.025,"l":1.02,"n":5,"o":1.025,"t":"2026-09-24T17:00:00Z","v":773,"vw":1.023932},{"c":1.02,"h":1.0299,"l":1.02,"n":9,"o":1.0299,"t":"2026-09-24T17:15:00Z","v":3581,"vw":1.026546},{"c":1.035,"h":1.0399,"l":1.025,"n":24,"o":1.025,"t":"2026-09-24T17:30:00Z","v":7141,"vw":1.029652},{"c":1.035,"h":1.035,"l":1.035,"n":4,"o":1.035,"t":"2026-09-24T17:45:00Z","v":298,"vw":1.035},{"c":1.035,"h":1.035,"l":1.03,"n":10,"o":1.0343,"t":"2026-09-24T18:00:00Z","v":1262,"vw":1.032462},{"c":1.04,"h":1.045,"l":1.04,"n":13,"o":1.04,"t":"2026-09-24T18:15:00Z","v":3951,"vw":1.040641},{"c":1.04,"h":1.04,"l":1.04,"n":2,"o":1.04,"t":"2026-09-24T18:45:00Z","v":134,"vw":1.04},{"c":1.03,"h":1.035,"l":1.03,"n":6,"o":1.035,"t":"2026-09-24T19:00:00Z","v":3236,"vw":1.030667},{"c":1.04,"h":1.04,"l":1.035,"n":12,"o":1.035,"t":"2026-09-24T19:15:00Z","v":1677,"vw":1.039017},{"c":1.04,"h":1.04,"l":1.04,"n":5,"o":1.04,"t":"2026-09-24T19:30:00Z","v":585,"vw":1.04},{"c":1.04,"h":1.055,"l":1.04,"n":51,"o":1.04,"t":"2026-09-24T19:45:00Z","v":14782,"vw":1.045208},{"c":1.03,"h":1.03,"l":1.03,"n":4,"o":1.03,"t":"2026-09-24T20:00:00Z","v":2282,"vw":1.03},{"c":1.05,"h":1.05,"l":1.05,"n":1,"o":1.05,"t":"2026-09-24T23:45:00Z","v":173,"vw":1.05},{"c":1.04,"h":1.04,"l":1.04,"n":5,"o":1.04,"t":"2026-09-25T13:30:00Z","v":265,"vw":1.04},{"c":1.0521,"h":1.06,"l":1.0521,"n":11,"o":1.0599,"t":"2026-09-25T13:45:00Z","v":2572,"vw":1.056597},{"c":1.05,"h":1.07,"l":1.0308,"n":21,"o":1.055,"t":"2026-09-25T14:00:00Z","v":3520,"vw":1.051187},{"c":1.05,"h":1.05,"l":1.0404,"n":23,"o":1.0493,"t":"2026-09-25T14:15:00Z","v":4043,"vw":1.044974},{"c":1.045,"h":1.06,"l":1.0302,"n":7,"o":1.045,"t":"2026-09-25T14:30:00Z","v":6158,"vw":1.039089},{"c":1.05,"h":1.05,"l":1.045,"n":8,"o":1.045,"t":"2026-09-25T14:45:00Z","v":1749,"vw":1.048446},{"c":1.045,"h":1.05,"l":1.045,"n":12,"o":1.05,"t":"2026-09-25T15:00:00Z","v":591,"vw":1.046244},{"c":1.05,"h":1.05,"l":1.04,"n":21,"o":1.05,"t":"2026-09-25T15:15:00Z","v":3322,"vw":1.045},{"c":1.0486,"h":1.05,"l":1.045,"n":11,"o":1.0458,"t":"2026-09-25T15:30:00Z","v":1133,"vw":1.047764},{"c":1.05,"h":1.05,"l":1.04,"n":6,"o":1.045,"t":"2026-09-25T15:45:00Z","v":6388,"vw":1.044874},{"c":1.05,"h":1.055,"l":1.04,"n":59,"o":1.05,"t":"2026-09-25T16:00:00Z","v":14977,"vw":1.048717},{"c":1.045,"h":1.05,"l":1.045,"n":18,"o":1.05,"t":"2026-09-25T16:15:00Z","v":1337,"vw":1.049145},{"c":1.04,"h":1.045,"l":1.04,"n":3,"o":1.045,"t":"2026-09-25T16:30:00Z","v":400,"vw":1.04375},{"c":1.04,"h":1.0491,"l":1.04,"n":14,"o":1.0491,"t":"2026-09-25T16:45:00Z","v":541,"vw":1.04495},{"c":1.04,"h":1.05,"l":1.04,"n":9,"o":1.04,"t":"2026-09-25T17:00:00Z","v":743,"vw":1.042857},{"c":1.05,"h":1.05,"l":1.04,"n":15,"o":1.0401,"t":"2026-09-25T17:15:00Z","v":6597,"vw":1.041505},{"c":1.045,"h":1.05,"l":1.04,"n":16,"o":1.05,"t":"2026-09-25T17:30:00Z","v":4201,"vw":1.048454},{"c":1.0369,"h":1.045,"l":1.035,"n":39,"o":1.045,"t":"2026-09-25T17:45:00Z","v":14166,"vw":1.040281},{"c":1.035,"h":1.04,"l":1.035,"n":40,"o":1.04,"t":"2026-09-25T18:00:00Z","v":3315,"vw":1.038538},{"c":1.035,"h":1.04,"l":1.035,"n":22,"o":1.04,"t":"2026-09-25T18:15:00Z","v":2145,"vw":1.03727},{"c":1.04,"h":1.04,"l":1.035,"n":35,"o":1.035,"t":"2026-09-25T18:30:00Z","v":2311,"vw":1.037359},{"c":1.035,"h":1.04,"l":1.03,"n":72,"o":1.04,"t":"2026-09-25T18:45:00Z","v":5931,"vw":1.036842},{"c":1.045,"h":1.045,"l":1.04,"n":41,"o":1.04,"t":"2026-09-25T19:00:00Z","v":6410,"vw":1.040832},{"c":1.035,"h":1.045,"l":1.035,"n":21,"o":1.045,"t":"2026-09-25T19:15:00Z","v":1648,"vw":1.042187},{"c":1.045,"h":1.045,"l":1.035,"n":15,"o":1.035,"t":"2026-09-25T19:30:00Z","v":2694,"vw":1.041625},{"c":1.05,"h":1.05,"l":1.03,"n":93,"o":1.04,"t":"2026-09-25T19:45:00Z","v":17611,"vw":1.041763},{"c":1.04,"h":1.04,"l":1.04,"n":3,"o":1.04,"t":"2026-09-25T20:00:00Z","v":518,"vw":1.04},{"c":1.07,"h":1.07,"l":1.06,"n":7,"o":1.07,"t":"2026-09-25T20:45:00Z","v":2300,"vw":1.068309},{"c":1.08,"h":1.1,"l":1.08,"n":18,"o":1.09,"t":"2026-09-25T21:15:00Z","v":40673,"vw":1.092258},{"c":1.0831,"h":1.0831,"l":1.08,"n":2,"o":1.08,"t":"2026-09-25T21:30:00Z","v":633,"vw":1.080651},{"c":1.09,"h":1.09,"l":1.09,"n":4,"o":1.09,"t":"2026-09-25T22:15:00Z","v":3614,"vw":1.09},{"c":1.09,"h":1.0999,"l":1.09,"n":5,"o":1.0999,"t":"2026-09-25T22:30:00Z","v":10212,"vw":1.099735},{"c":1.1,"h":1.1,"l":1.1,"n":2,"o":1.1,"t":"2026-09-25T23:30:00Z","v":5000,"vw":1.1},{"c":1.1,"h":1.1,"l":1.0994,"n":4,"o":1.0994,"t":"2026-09-25T23:45:00Z","v":446,"vw":1.099735},{"c":1.09,"h":1.1,"l":1.09,"n":5,"o":1.1,"t":"2026-09-28T08:00:00Z","v":1194,"vw":1.096545},{"c":1.08,"h":1.08,"l":1.08,"n":5,"o":1.08,"t":"2026-09-28T11:00:00Z","v":5017,"vw":1.08},{"c":1.05,"h":1.05,"l":1.05,"n":1,"o":1.05,"t":"2026-09-28T11:45:00Z","v":250,"vw":1.05},{"c":1.05,"h":1.0546,"l":1.05,"n":6,"o":1.0546,"t":"2026-09-28T12:15:00Z","v":20388,"vw":1.051435},{"c":1.0599,"h":1.06,"l":1.05,"n":5,"o":1.06,"t":"2026-09-28T12:45:00Z","v":4123,"vw":1.059688},{"c":1.0476,"h":1.05,"l":1.03,"n":45,"o":1.04,"t":"2026-09-28T13:30:00Z","v":10634,"vw":1.036606},{"c":1.0499,"h":1.05,"l":1.04,"n":5,"o":1.04,"t":"2026-09-28T13:45:00Z","v":752,"vw":1.045223},{"c":1.045,"h":1.045,"l":1.04,"n":104,"o":1.04,"t":"2026-09-28T14:00:00Z","v":7178,"vw":1.042197},{"c":1.045,"h":1.05,"l":1.044,"n":12,"o":1.05,"t":"2026-09-28T14:15:00Z","v":1027,"vw":1.048516},{"c":1.0467,"h":1.0467,"l":1.04,"n":3,"o":1.04,"t":"2026-09-28T14:30:00Z","v":2501,"vw":1.04536},{"c":1.03,"h":1.05,"l":1.03,"n":26,"o":1.04,"t":"2026-09-28T14:45:00Z","v":6566,"vw":1.041304},{"c":1.04,"h":1.04,"l":1.035,"n":11,"o":1.04,"t":"2026-09-28T15:00:00Z","v":3141,"vw":1.035603},{"c":1.04,"h":1.04,"l":1.04,"n":7,"o":1.04,"t":"2026-09-28T15:15:00Z","v":250,"vw":1.04},{"c":1.045,"h":1.045,"l":1.0399,"n":43,"o":1.04,"t":"2026-09-28T15:30:00Z","v":4829,"vw":1.043972},{"c":1.0401,"h":1.05,"l":1.04,"n":24,"o":1.04,"t":"2026-09-28T15:45:00Z","v":1558,"vw":1.042255},{"c":1.045,"h":1.045,"l":1.04,"n":7,"o":1.045,"t":"2026-09-28T16:00:00Z","v":551,"vw":1.04293},{"c":1.05,"h":1.05,"l":1.04,"n":12,"o":1.04,"t":"2026-09-28T16:15:00Z","v":1013,"vw":1.043082},{"c":1.045,"h":1.05,"l":1.0442,"n":37,"o":1.05,"t":"2026-09-28T16:30:00Z","v":22552,"vw":1.049481},{"c":1.05,"h":1.05,"l":1.04,"n":15,"o":1.045,"t":"2026-09-28T16:45:00Z","v":1583,"vw":1.042805},{"c":1.0473,"h":1.055,"l":1.0458,"n":44,"o":1.05,"t":"2026-09-28T17:00:00Z","v":14858,"vw":1.049796},{"c":1.05,"h":1.0599,"l":1.045,"n":31,"o":1.0599,"t":"2026-09-28T17:15:00Z","v":8055,"vw":1.056672},{"c":1.055,"h":1.055,"l":1.055,"n":9,"o":1.055,"t":"2026-09-28T17:30:00Z","v":458,"vw":1.055},{"c":1.06,"h":1.06,"l":1.05,"n":7,"o":1.05,"t":"2026-09-28T17:45:00Z","v":1732,"vw":1.054557},{"c":1.05,"h":1.055,"l":1.05,"n":14,"o":1.055,"t":"2026-09-28T18:00:00Z","v":1434,"vw":1.051548},{"c":1.06,"h":1.0699,"l":1.05,"n":96,"o":1.05,"t":"2026-09-28T18:15:00Z","v":17779,"vw":1.063205},{"c":1.065,"h":1.07,"l":1.06,"n":32,"o":1.06,"t":"2026-09-28T18:30:00Z","v":3308,"vw":1.062525},{"c":1.06,"h":1.065,"l":1.06,"n":57,"o":1.065,"t":"2026-09-28T18:45:00Z","v":2864,"vw":1.061213},{"c":1.06,"h":1.065,"l":1.06,"n":27,"o":1.065,"t":"2026-09-28T19:00:00Z","v":4978,"vw":1.062055},{"c":1.065,"h":1.065,"l":1.05,"n":50,"o":1.065,"t":"2026-09-28T19:15:00Z","v":37364,"vw":1.056357},{"c":1.055,"h":1.065,"l":1.055,"n":42,"o":1.065,"t":"2026-09-28T19:30:00Z","v":8269,"vw":1.060565},{"c":1.055,"h":1.06,"l":1.05,"n":99,"o":1.06,"t":"2026-09-28T19:45:00Z","v":5162,"vw":1.056573},{"c":1.06,"h":1.06,"l":1.06,"n":4,"o":1.06,"t":"2026-09-28T20:00:00Z","v":2738,"vw":1.06},{"c":1.055,"h":1.055,"l":1.055,"n":1,"o":1.055,"t":"2026-09-28T22:30:00Z","v":100,"vw":1.055},{"c":1.06,"h":1.06,"l":1.06,"n":1,"o":1.06,"t":"2026-09-29T12:30:00Z","v":100,"vw":1.06},{"c":1.08,"h":1.085,"l":1.06,"n":135,"o":1.07,"t":"2026-09-29T13:30:00Z","v":9887,"vw":1.070554},{"c":1.09,"h":1.09,"l":1.0601,"n":53,"o":1.085,"t":"2026-09-29T13:45:00Z","v":2867,"vw":1.076433},{"c":1.09,"h":1.09,"l":1.05,"n":27,"o":1.05,"t":"2026-09-29T14:00:00Z","v":3705,"vw":1.081058},{"c":1.095,"h":1.1,"l":1.08,"n":95,"o":1.09,"t":"2026-09-29T14:15:00Z","v":9922,"vw":1.088409},{"c":1.11,"h":1.11,"l":1.08,"n":199,"o":1.1,"t":"2026-09-29T14:30:00Z","v":54677,"vw":1.101257},{"c":1.13,"h":1.13,"l":1.08,"n":160,"o":1.1,"t":"2026-09-29T14:45:00Z","v":30275,"vw":1.10362},{"c":1.14,"h":1.14,"l":1.115,"n":209,"o":1.12,"t":"2026-09-29T15:00:00Z","v":36892,"vw":1.128087},{"c":1.14,"h":1.14,"l":1.1202,"n":113,"o":1.14,"t":"2026-09-29T15:15:00Z","v":15395,"vw":1.130015},{"c":1.1121,"h":1.14,"l":1.1121,"n":135,"o":1.14,"t":"2026-09-29T15:30:00Z","v":17895,"vw":1.130811},{"c":1.12,"h":1.125,"l":1.12,"n":70,"o":1.12,"t":"2026-09-29T15:45:00Z","v":4577,"vw":1.120558},{"c":1.13,"h":1.135,"l":1.12,"n":72,"o":1.12,"t":"2026-09-29T16:00:00Z","v":7507,"vw":1.1258},{"c":1.13,"h":1.135,"l":1.125,"n":99,"o":1.13,"t":"2026-09-29T16:15:00Z","v":6374,"vw":1.129915},{"c":1.115,"h":1.13,"l":1.11,"n":94,"o":1.13,"t":"2026-09-29T16:30:00Z","v":6268,"vw":1.118452},{"c":1.12,"h":1.12,"l":1.11,"n":89,"o":1.12,"t":"2026-09-29T16:45:00Z","v":9602,"vw":1.11798},{"c":1.13,"h":1.13,"l":1.115,"n":115,"o":1.12,"t":"2026-09-29T17:00:00Z","v":24843,"vw":1.121533},{"c":1.13,"h":1.13,"l":1.12,"n":74,"o":1.13,"t":"2026-09-29T17:15:00Z","v":4550,"vw":1.12502},{"c":1.135,"h":1.14,"l":1.1161,"n":185,"o":1.125,"t":"2026-09-29T17:30:00Z","v":36088,"vw":1.130654},{"c":1.125,"h":1.14,"l":1.125,"n":137,"o":1.14,"t":"2026-09-29T17:45:00Z","v":10816,"vw":1.134136},{"c":1.115,"h":1.14,"l":1.1041,"n":93,"o":1.13,"t":"2026-09-29T18:00:00Z","v":4207,"vw":1.13008},{"c":1.13,"h":1.135,"l":1.125,"n":112,"o":1.13,"t":"2026-09-29T18:15:00Z","v":24119,"vw":1.125847},{"c":1.13,"h":1.13,"l":1.12,"n":104,"o":1.13,"t":"2026-09-29T18:30:00Z","v":5708,"vw":1.125595},{"c":1.13,"h":1.13,"l":1.12,"n":54,"o":1.125,"t":"2026-09-29T18:45:00Z","v":3099,"vw":1.128256},{"c":1.135,"h":1.1395,"l":1.13,"n":73,"o":1.13,"t":"2026-09-29T19:00:00Z","v":4943,"vw":1.134564},{"c":1.135,"h":1.135,"l":1.125,"n":101,"o":1.135,"t":"2026-09-29T19:15:00Z","v":15565,"vw":1.130594},{"c":1.17,"h":1.175,"l":1.125,"n":386,"o":1.1301,"t":"2026-09-29T19:30:00Z","v":157776,"vw":1.151698},{"c":1.18,"h":1.18,"l":1.16,"n":394,"o":1.17,"t":"2026-09-29T19:45:00Z","v":125433,"vw":1.170972},{"c":1.13,"h":1.18,"l":1.12,"n":25,"o":1.18,"t":"2026-09-29T20:00:00Z","v":53233,"vw":1.132853},{"c":1.178,"h":1.21,"l":1.16,"n":69,"o":1.17,"t":"2026-09-29T20:45:00Z","v":48817,"vw":1.183616},{"c":1.16,"h":1.17,"l":1.16,"n":6,"o":1.17,"t":"2026-09-29T21:00:00Z","v":1555,"vw":1.160734},{"c":1.14,"h":1.16,"l":1.14,"n":10,"o":1.1502,"t":"2026-09-29T21:15:00Z","v":3600,"vw":1.142017},{"c":1.14,"h":1.14,"l":1.14,"n":3,"o":1.14,"t":"2026-09-29T21:30:00Z","v":203,"vw":1.14},{"c":1.14,"h":1.15,"l":1.14,"n":6,"o":1.15,"t":"2026-09-29T22:30:00Z","v":1200,"vw":1.143469},{"c":1.14,"h":1.14,"l":1.14,"n":7,"o":1.14,"t":"2026-09-29T22:45:00Z","v":4807,"vw":1.14},{"c":1.14,"h":1.14,"l":1.14,"n":1,"o":1.14,"t":"2026-09-29T23:30:00Z","v":3000,"vw":1.14},{"c":1.16,"h":1.16,"l":1.14,"n":2,"o":1.14,"t":"2026-09-30T08:30:00Z","v":1000,"vw":1.148},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-09-30T11:00:00Z","v":100,"vw":1.16},{"c":1.1306,"h":1.1306,"l":1.1306,"n":1,"o":1.1306,"t":"2026-09-30T11:15:00Z","v":10000,"vw":1.1306},{"c":1.1431,"h":1.1431,"l":1.14,"n":2,"o":1.14,"t":"2026-09-30T11:30:00Z","v":550,"vw":1.141691},{"c":1.15,"h":1.15,"l":1.14,"n":3,"o":1.14,"t":"2026-09-30T12:00:00Z","v":9024,"vw":1.140332},{"c":1.1485,"h":1.15,"l":1.14,"n":3,"o":1.15,"t":"2026-09-30T12:30:00Z","v":2604,"vw":1.146912},{"c":1.1569,"h":1.1569,"l":1.14,"n":4,"o":1.14,"t":"2026-09-30T12:45:00Z","v":1402,"vw":1.152141},{"c":1.1,"h":1.18,"l":1.1,"n":55,"o":1.18,"t":"2026-09-30T13:30:00Z","v":40841,"vw":1.13541},{"c":1.16,"h":1.16,"l":1.13,"n":56,"o":1.13,"t":"2026-09-30T13:45:00Z","v":4426,"vw":1.143652},{"c":1.16,"h":1.16,"l":1.16,"n":3,"o":1.16,"t":"2026-09-30T14:00:00Z","v":105,"vw":1.16},{"c":1.155,"h":1.16,"l":1.15,"n":10,"o":1.15,"t":"2026-09-30T14:15:00Z","v":505,"vw":1.153529},{"c":1.16,"h":1.16,"l":1.155,"n":10,"o":1.155,"t":"2026-09-30T14:30:00Z","v":260,"vw":1.1575},{"c":1.17,"h":1.17,"l":1.155,"n":96,"o":1.155,"t":"2026-09-30T14:45:00Z","v":6051,"vw":1.159048},{"c":1.1801,"h":1.19,"l":1.15,"n":176,"o":1.17,"t":"2026-09-30T15:00:00Z","v":26652,"vw":1.165389},{"c":1.185,"h":1.21,"l":1.185,"n":124,"o":1.19,"t":"2026-09-30T15:15:00Z","v":39831,"vw":1.201628},{"c":1.2,"h":1.21,"l":1.185,"n":86,"o":1.185,"t":"2026-09-30T15:30:00Z","v":33878,"vw":1.199186},{"c":1.185,"h":1.2,"l":1.18,"n":79,"o":1.2,"t":"2026-09-30T15:45:00Z","v":31883,"vw":1.19114},{"c":1.185,"h":1.19,"l":1.185,"n":15,"o":1.19,"t":"2026-09-30T16:00:00Z","v":2649,"vw":1.188281},{"c":1.19,"h":1.195,"l":1.185,"n":86,"o":1.185,"t":"2026-09-30T16:15:00Z","v":20130,"vw":1.187057},{"c":1.185,"h":1.2,"l":1.1807,"n":58,"o":1.1899,"t":"2026-09-30T16:30:00Z","v":14889,"vw":1.185641},{"c":1.185,"h":1.1894,"l":1.18,"n":28,"o":1.18,"t":"2026-09-30T16:45:00Z","v":32070,"vw":1.181371},{"c":1.18,"h":1.195,"l":1.18,"n":67,"o":1.19,"t":"2026-09-30T17:00:00Z","v":34875,"vw":1.184537},{"c":1.15,"h":1.1801,"l":1.14,"n":72,"o":1.18,"t":"2026-09-30T17:15:00Z","v":24380,"vw":1.174484},{"c":1.15,"h":1.16,"l":1.14,"n":125,"o":1.15,"t":"2026-09-30T17:30:00Z","v":61903,"vw":1.143146},{"c":1.145,"h":1.1501,"l":1.14,"n":12,"o":1.15,"t":"2026-09-30T17:45:00Z","v":2168,"vw":1.145279},{"c":1.13,"h":1.145,"l":1.125,"n":89,"o":1.14,"t":"2026-09-30T18:00:00Z","v":26116,"vw":1.138333},{"c":1.11,"h":1.14,"l":1.11,"n":118,"o":1.135,"t":"2026-09-30T18:15:00Z","v":67916,"vw":1.12763},{"c":1.125,"h":1.125,"l":1.11,"n":37,"o":1.1215,"t":"2026-09-30T18:30:00Z","v":20631,"vw":1.114297},{"c":1.12,"h":1.13,"l":1.11,"n":185,"o":1.12,"t":"2026-09-30T18:45:00Z","v":50246,"vw":1.113304},{"c":1.12,"h":1.12,"l":1.115,"n":38,"o":1.115,"t":"2026-09-30T19:00:00Z","v":4120,"vw":1.118553},{"c":1.115,"h":1.12,"l":1.11,"n":40,"o":1.115,"t":"2026-09-30T19:15:00Z","v":7575,"vw":1.114686},{"c":1.145,"h":1.1458,"l":1.12,"n":143,"o":1.12,"t":"2026-09-30T19:30:00Z","v":66504,"vw":1.139819},{"c":1.15,"h":1.15,"l":1.12,"n":136,"o":1.145,"t":"2026-09-30T19:45:00Z","v":53648,"vw":1.136144},{"c":1.13,"h":1.13,"l":1.13,"n":5,"o":1.13,"t":"2026-09-30T20:00:00Z","v":4579,"vw":1.13},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-09-30T20:15:00Z","v":500,"vw":1.15},{"c":1.12,"h":1.12,"l":1.12,"n":2,"o":1.12,"t":"2026-09-30T22:45:00Z","v":300,"vw":1.12},{"c":1.15,"h":1.15,"l":1.13,"n":6,"o":1.13,"t":"2026-09-30T23:45:00Z","v":1500,"vw":1.147199},{"c":1.11,"h":1.11,"l":1.11,"n":1,"o":1.11,"t":"2026-10-01T12:00:00Z","v":1000,"vw":1.11},{"c":1.122,"h":1.122,"l":1.122,"n":1,"o":1.122,"t":"2026-10-01T13:15:00Z","v":187,"vw":1.122},{"c":1.13,"h":1.14,"l":1.13,"n":12,"o":1.13,"t":"2026-10-01T13:30:00Z","v":3243,"vw":1.133567},{"c":1.12,"h":1.12,"l":1.1,"n":13,"o":1.1,"t":"2026-10-01T14:00:00Z","v":5797,"vw":1.119286},{"c":1.11,"h":1.1299,"l":1.105,"n":76,"o":1.125,"t":"2026-10-01T14:15:00Z","v":29458,"vw":1.110647},{"c":1.115,"h":1.12,"l":1.11,"n":26,"o":1.1191,"t":"2026-10-01T14:30:00Z","v":11958,"vw":1.114802},{"c":1.12,"h":1.13,"l":1.115,"n":43,"o":1.12,"t":"2026-10-01T14:45:00Z","v":10677,"vw":1.119468},{"c":1.12,"h":1.12,"l":1.1198,"n":31,"o":1.12,"t":"2026-10-01T15:00:00Z","v":2127,"vw":1.119953},{"c":1.115,"h":1.115,"l":1.11,"n":27,"o":1.115,"t":"2026-10-01T15:15:00Z","v":2165,"vw":1.114477},{"c":1.1099,"h":1.115,"l":1.105,"n":65,"o":1.1146,"t":"2026-10-01T15:30:00Z","v":12611,"vw":1.109276},{"c":1.115,"h":1.115,"l":1.105,"n":48,"o":1.105,"t":"2026-10-01T15:45:00Z","v":5261,"vw":1.111015},{"c":1.1,"h":1.115,"l":1.1,"n":35,"o":1.115,"t":"2026-10-01T16:00:00Z","v":7062,"vw":1.111781},{"c":1.105,"h":1.1061,"l":1.1,"n":34,"o":1.1,"t":"2026-10-01T16:15:00Z","v":13750,"vw":1.104731},{"c":1.1,"h":1.105,"l":1.1,"n":55,"o":1.1,"t":"2026-10-01T16:30:00Z","v":5806,"vw":1.101763},{"c":1.1001,"h":1.11,"l":1.1,"n":51,"o":1.105,"t":"2026-10-01T16:45:00Z","v":20984,"vw":1.100791},{"c":1.11,"h":1.11,"l":1.09,"n":104,"o":1.1,"t":"2026-10-01T17:00:00Z","v":34417,"vw":1.09992},{"c":1.105,"h":1.1051,"l":1.105,"n":3,"o":1.105,"t":"2026-10-01T17:15:00Z","v":1200,"vw":1.105083},{"c":1.105,"h":1.11,"l":1.1,"n":94,"o":1.105,"t":"2026-10-01T17:30:00Z","v":11814,"vw":1.104736},{"c":1.125,"h":1.125,"l":1.105,"n":109,"o":1.105,"t":"2026-10-01T17:45:00Z","v":8720,"vw":1.113748},{"c":1.11,"h":1.13,"l":1.105,"n":71,"o":1.13,"t":"2026-10-01T18:00:00Z","v":17991,"vw":1.11051},{"c":1.115,"h":1.115,"l":1.1008,"n":124,"o":1.11,"t":"2026-10-01T18:15:00Z","v":13765,"vw":1.109789},{"c":1.12,"h":1.12,"l":1.11,"n":201,"o":1.11,"t":"2026-10-01T18:30:00Z","v":31550,"vw":1.116235},{"c":1.13,"h":1.1399,"l":1.11,"n":377,"o":1.11,"t":"2026-10-01T18:45:00Z","v":22958,"vw":1.113834},{"c":1.12,"h":1.13,"l":1.12,"n":9,"o":1.13,"t":"2026-10-01T19:00:00Z","v":1518,"vw":1.125333},{"c":1.12,"h":1.125,"l":1.115,"n":70,"o":1.115,"t":"2026-10-01T19:15:00Z","v":5637,"vw":1.119952},{"c":1.12,"h":1.12,"l":1.115,"n":16,"o":1.115,"t":"2026-10-01T19:30:00Z","v":1945,"vw":1.115575},{"c":1.125,"h":1.14,"l":1.11,"n":140,"o":1.12,"t":"2026-10-01T19:45:00Z","v":11115,"vw":1.121947},{"c":1.12,"h":1.12,"l":1.12,"n":4,"o":1.12,"t":"2026-10-01T20:00:00Z","v":1527,"vw":1.12},{"c":1.14,"h":1.14,"l":1.1,"n":3,"o":1.1,"t":"2026-10-02T11:15:00Z","v":491,"vw":1.113392},{"c":1.14,"h":1.14,"l":1.13,"n":19,"o":1.13,"t":"2026-10-02T13:30:00Z","v":1802,"vw":1.135563},{"c":1.11,"h":1.135,"l":1.11,"n":114,"o":1.125,"t":"2026-10-02T13:45:00Z","v":28311,"vw":1.123055},{"c":1.115,"h":1.115,"l":1.11,"n":26,"o":1.11,"t":"2026-10-02T14:00:00Z","v":1743,"vw":1.112143},{"c":1.12,"h":1.12,"l":1.08,"n":57,"o":1.1101,"t":"2026-10-02T14:15:00Z","v":14392,"vw":1.085487},{"c":1.12,"h":1.12,"l":1.12,"n":3,"o":1.12,"t":"2026-10-02T14:30:00Z","v":1107,"vw":1.12},{"c":1.11,"h":1.11,"l":1.11,"n":43,"o":1.11,"t":"2026-10-02T14:45:00Z","v":1902,"vw":1.11},{"c":1.11,"h":1.13,"l":1.11,"n":57,"o":1.115,"t":"2026-10-02T15:00:00Z","v":6952,"vw":1.118069},{"c":1.1024,"h":1.11,"l":1.1,"n":40,"o":1.11,"t":"2026-10-02T15:15:00Z","v":1481,"vw":1.107869},{"c":1.09,"h":1.1,"l":1.08,"n":149,"o":1.1,"t":"2026-10-02T15:30:00Z","v":18267,"vw":1.086708},{"c":1.095,"h":1.095,"l":1.095,"n":5,"o":1.095,"t":"2026-10-02T15:45:00Z","v":960,"vw":1.095},{"c":1.09,"h":1.1,"l":1.09,"n":9,"o":1.1,"t":"2026-10-02T16:00:00Z","v":1858,"vw":1.098631},{"c":1.105,"h":1.105,"l":1.105,"n":18,"o":1.105,"t":"2026-10-02T16:45:00Z","v":2144,"vw":1.105},{"c":1.105,"h":1.105,"l":1.105,"n":3,"o":1.105,"t":"2026-10-02T17:15:00Z","v":509,"vw":1.105},{"c":1.1,"h":1.1,"l":1.095,"n":99,"o":1.1,"t":"2026-10-02T17:30:00Z","v":6248,"vw":1.099818},{"c":1.105,"h":1.105,"l":1.105,"n":9,"o":1.105,"t":"2026-10-02T17:45:00Z","v":623,"vw":1.105},{"c":1.1,"h":1.11,"l":1.1,"n":34,"o":1.11,"t":"2026-10-02T18:00:00Z","v":889,"vw":1.105},{"c":1.105,"h":1.105,"l":1.105,"n":8,"o":1.105,"t":"2026-10-02T18:30:00Z","v":585,"vw":1.105},{"c":1.11,"h":1.11,"l":1.11,"n":3,"o":1.11,"t":"2026-10-02T18:45:00Z","v":131,"vw":1.11},{"c":1.11,"h":1.11,"l":1.11,"n":3,"o":1.11,"t":"2026-10-02T19:00:00Z","v":120,"vw":1.11},{"c":1.105,"h":1.105,"l":1.1,"n":30,"o":1.105,"t":"2026-10-02T19:15:00Z","v":1647,"vw":1.103618},{"c":1.1,"h":1.1,"l":1.1,"n":3,"o":1.1,"t":"2026-10-02T19:30:00Z","v":159,"vw":1.1},{"c":1.11,"h":1.12,"l":1.105,"n":88,"o":1.105,"t":"2026-10-02T19:45:00Z","v":7729,"vw":1.110613},{"c":1.11,"h":1.11,"l":1.11,"n":4,"o":1.11,"t":"2026-10-02T20:00:00Z","v":4537,"vw":1.11},{"c":1.1085,"h":1.11,"l":1.1085,"n":3,"o":1.1085,"t":"2026-10-05T11:00:00Z","v":472,"vw":1.108846},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-05T11:45:00Z","v":101,"vw":1.09},{"c":1.11,"h":1.11,"l":1.095,"n":25,"o":1.1,"t":"2026-10-05T13:30:00Z","v":4312,"vw":1.100099},{"c":1.105,"h":1.11,"l":1.1,"n":12,"o":1.1,"t":"2026-10-05T13:45:00Z","v":4400,"vw":1.10597},{"c":1.105,"h":1.13,"l":1.1028,"n":14,"o":1.1028,"t":"2026-10-05T14:00:00Z","v":1494,"vw":1.109059},{"c":1.11,"h":1.11,"l":1.1,"n":17,"o":1.1,"t":"2026-10-05T14:15:00Z","v":1317,"vw":1.104521},{"c":1.12,"h":1.12,"l":1.1,"n":92,"o":1.11,"t":"2026-10-05T14:30:00Z","v":57342,"vw":1.109566},{"c":1.14,"h":1.14,"l":1.12,"n":34,"o":1.12,"t":"2026-10-05T14:45:00Z","v":2012,"vw":1.131418},{"c":1.14,"h":1.14,"l":1.11,"n":19,"o":1.14,"t":"2026-10-05T15:00:00Z","v":1961,"vw":1.124413},{"c":1.14,"h":1.14,"l":1.11,"n":24,"o":1.14,"t":"2026-10-05T15:15:00Z","v":1602,"vw":1.137273},{"c":1.18,"h":1.18,"l":1.125,"n":108,"o":1.14,"t":"2026-10-05T15:30:00Z","v":143087,"vw":1.151818},{"c":1.16,"h":1.175,"l":1.1501,"n":16,"o":1.17,"t":"2026-10-05T15:45:00Z","v":14247,"vw":1.157108},{"c":1.1601,"h":1.17,"l":1.15,"n":55,"o":1.15,"t":"2026-10-05T16:00:00Z","v":40165,"vw":1.159005},{"c":1.15,"h":1.17,"l":1.15,"n":167,"o":1.17,"t":"2026-10-05T16:15:00Z","v":88371,"vw":1.160422},{"c":1.16,"h":1.17,"l":1.15,"n":87,"o":1.15,"t":"2026-10-05T16:30:00Z","v":8948,"vw":1.158782},{"c":1.16,"h":1.16,"l":1.16,"n":32,"o":1.16,"t":"2026-10-05T16:45:00Z","v":14159,"vw":1.16},{"c":1.175,"h":1.18,"l":1.16,"n":89,"o":1.16,"t":"2026-10-05T17:00:00Z","v":72250,"vw":1.169727},{"c":1.1601,"h":1.18,"l":1.1601,"n":63,"o":1.18,"t":"2026-10-05T17:15:00Z","v":12343,"vw":1.174802},{"c":1.17,"h":1.17,"l":1.16,"n":11,"o":1.16,"t":"2026-10-05T17:30:00Z","v":3906,"vw":1.163545},{"c":1.165,"h":1.17,"l":1.16,"n":42,"o":1.17,"t":"2026-10-05T17:45:00Z","v":5118,"vw":1.161573},{"c":1.18,"h":1.18,"l":1.165,"n":56,"o":1.165,"t":"2026-10-05T18:00:00Z","v":28318,"vw":1.170217},{"c":1.165,"h":1.18,"l":1.16,"n":47,"o":1.18,"t":"2026-10-05T18:15:00Z","v":5302,"vw":1.17434},{"c":1.16,"h":1.18,"l":1.16,"n":155,"o":1.17,"t":"2026-10-05T18:30:00Z","v":11560,"vw":1.162487},{"c":1.175,"h":1.1792,"l":1.17,"n":16,"o":1.175,"t":"2026-10-05T18:45:00Z","v":2103,"vw":1.175294},{"c":1.175,"h":1.19,"l":1.16,"n":63,"o":1.175,"t":"2026-10-05T19:00:00Z","v":62049,"vw":1.176956},{"c":1.175,"h":1.19,"l":1.16,"n":47,"o":1.17,"t":"2026-10-05T19:15:00Z","v":6398,"vw":1.17592},{"c":1.17,"h":1.18,"l":1.1699,"n":144,"o":1.175,"t":"2026-10-05T19:30:00Z","v":46965,"vw":1.170277},{"c":1.18,"h":1.18,"l":1.165,"n":237,"o":1.1699,"t":"2026-10-05T19:45:00Z","v":29032,"vw":1.172128},{"c":1.16,"h":1.16,"l":1.16,"n":4,"o":1.16,"t":"2026-10-05T20:00:00Z","v":8016,"vw":1.16},{"c":1.1779,"h":1.1779,"l":1.1779,"n":2,"o":1.1779,"t":"2026-10-05T21:00:00Z","v":171,"vw":1.1779},{"c":1.1503,"h":1.1503,"l":1.1503,"n":1,"o":1.1503,"t":"2026-10-06T11:30:00Z","v":300,"vw":1.1503},{"c":1.16,"h":1.16,"l":1.16,"n":2,"o":1.16,"t":"2026-10-06T12:45:00Z","v":267,"vw":1.16},{"c":1.1737,"h":1.18,"l":1.14,"n":56,"o":1.17,"t":"2026-10-06T13:30:00Z","v":26083,"vw":1.158504},{"c":1.1555,"h":1.17,"l":1.1555,"n":14,"o":1.17,"t":"2026-10-06T13:45:00Z","v":995,"vw":1.167285},{"c":1.1528,"h":1.1675,"l":1.145,"n":70,"o":1.16,"t":"2026-10-06T14:00:00Z","v":19454,"vw":1.151849},{"c":1.165,"h":1.1799,"l":1.16,"n":8,"o":1.16,"t":"2026-10-06T14:15:00Z","v":1605,"vw":1.170136},{"c":1.17,"h":1.17,"l":1.15,"n":19,"o":1.15,"t":"2026-10-06T14:30:00Z","v":3139,"vw":1.160502},{"c":1.14,"h":1.17,"l":1.14,"n":40,"o":1.17,"t":"2026-10-06T14:45:00Z","v":13361,"vw":1.155477},{"c":1.15,"h":1.15,"l":1.14,"n":5,"o":1.14,"t":"2026-10-06T15:00:00Z","v":1222,"vw":1.141681},{"c":1.145,"h":1.15,"l":1.14,"n":16,"o":1.15,"t":"2026-10-06T15:15:00Z","v":1275,"vw":1.144575},{"c":1.145,"h":1.145,"l":1.145,"n":3,"o":1.145,"t":"2026-10-06T15:30:00Z","v":407,"vw":1.145},{"c":1.15,"h":1.15,"l":1.14,"n":11,"o":1.14,"t":"2026-10-06T15:45:00Z","v":988,"vw":1.141053},{"c":1.1301,"h":1.15,"l":1.13,"n":29,"o":1.15,"t":"2026-10-06T16:00:00Z","v":29473,"vw":1.131066},{"c":1.14,"h":1.14,"l":1.13,"n":22,"o":1.1399,"t":"2026-10-06T16:15:00Z","v":14463,"vw":1.139726},{"c":1.14,"h":1.145,"l":1.14,"n":17,"o":1.14,"t":"2026-10-06T16:30:00Z","v":1432,"vw":1.140365},{"c":1.15,"h":1.15,"l":1.12,"n":43,"o":1.135,"t":"2026-10-06T16:45:00Z","v":89263,"vw":1.130007},{"c":1.15,"h":1.15,"l":1.14,"n":23,"o":1.145,"t":"2026-10-06T17:00:00Z","v":11700,"vw":1.148733},{"c":1.14,"h":1.1474,"l":1.14,"n":17,"o":1.1474,"t":"2026-10-06T17:15:00Z","v":2927,"vw":1.142244},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-06T17:30:00Z","v":100,"vw":1.15},{"c":1.15,"h":1.15,"l":1.14,"n":4,"o":1.15,"t":"2026-10-06T17:45:00Z","v":10300,"vw":1.140291},{"c":1.145,"h":1.15,"l":1.14,"n":33,"o":1.15,"t":"2026-10-06T18:00:00Z","v":1873,"vw":1.143179},{"c":1.16,"h":1.16,"l":1.14,"n":70,"o":1.14,"t":"2026-10-06T18:15:00Z","v":45945,"vw":1.150312},{"c":1.1601,"h":1.18,"l":1.15,"n":56,"o":1.16,"t":"2026-10-06T18:30:00Z","v":31782,"vw":1.172378},{"c":1.16,"h":1.18,"l":1.16,"n":28,"o":1.17,"t":"2026-10-06T18:45:00Z","v":54103,"vw":1.169423},{"c":1.17,"h":1.17,"l":1.17,"n":3,"o":1.17,"t":"2026-10-06T19:00:00Z","v":300,"vw":1.17},{"c":1.17,"h":1.17,"l":1.13,"n":92,"o":1.17,"t":"2026-10-06T19:15:00Z","v":14465,"vw":1.166151},{"c":1.17,"h":1.17,"l":1.16,"n":16,"o":1.16,"t":"2026-10-06T19:30:00Z","v":16827,"vw":1.160714},{"c":1.18,"h":1.18,"l":1.14,"n":32,"o":1.18,"t":"2026-10-06T19:45:00Z","v":3624,"vw":1.16982},{"c":1.17,"h":1.17,"l":1.17,"n":5,"o":1.17,"t":"2026-10-06T20:00:00Z","v":1145,"vw":1.17},{"c":1.15,"h":1.19,"l":1.15,"n":50,"o":1.15,"t":"2026-10-07T13:30:00Z","v":8373,"vw":1.157974},{"c":1.15,"h":1.1597,"l":1.15,"n":4,"o":1.1597,"t":"2026-10-07T13:45:00Z","v":1760,"vw":1.155038},{"c":1.1596,"h":1.1596,"l":1.15,"n":3,"o":1.15,"t":"2026-10-07T14:00:00Z","v":550,"vw":1.151745},{"c":1.14,"h":1.14,"l":1.14,"n":2,"o":1.14,"t":"2026-10-07T14:15:00Z","v":110,"vw":1.14},{"c":1.1501,"h":1.1501,"l":1.145,"n":12,"o":1.145,"t":"2026-10-07T14:30:00Z","v":3714,"vw":1.149864},{"c":1.14,"h":1.145,"l":1.14,"n":5,"o":1.145,"t":"2026-10-07T14:45:00Z","v":380,"vw":1.141667},{"c":1.145,"h":1.145,"l":1.145,"n":3,"o":1.145,"t":"2026-10-07T15:00:00Z","v":600,"vw":1.145},{"c":1.145,"h":1.145,"l":1.145,"n":12,"o":1.145,"t":"2026-10-07T15:15:00Z","v":401,"vw":1.145},{"c":1.145,"h":1.145,"l":1.145,"n":16,"o":1.145,"t":"2026-10-07T15:30:00Z","v":245,"vw":1.145},{"c":1.145,"h":1.145,"l":1.145,"n":9,"o":1.145,"t":"2026-10-07T16:00:00Z","v":218,"vw":1.145},{"c":1.145,"h":1.145,"l":1.145,"n":10,"o":1.145,"t":"2026-10-07T16:15:00Z","v":265,"vw":1.145},{"c":1.17,"h":1.17,"l":1.1435,"n":72,"o":1.1435,"t":"2026-10-07T17:00:00Z","v":15424,"vw":1.153671},{"c":1.165,"h":1.165,"l":1.155,"n":37,"o":1.165,"t":"2026-10-07T17:15:00Z","v":14572,"vw":1.158433},{"c":1.165,"h":1.166,"l":1.16,"n":7,"o":1.165,"t":"2026-10-07T17:30:00Z","v":4600,"vw":1.163696},{"c":1.17,"h":1.17,"l":1.165,"n":11,"o":1.17,"t":"2026-10-07T17:45:00Z","v":658,"vw":1.167467},{"c":1.175,"h":1.18,"l":1.17,"n":43,"o":1.17,"t":"2026-10-07T18:00:00Z","v":26151,"vw":1.170193},{"c":1.18,"h":1.18,"l":1.175,"n":3,"o":1.175,"t":"2026-10-07T18:15:00Z","v":8600,"vw":1.175058},{"c":1.18,"h":1.19,"l":1.17,"n":59,"o":1.18,"t":"2026-10-07T18:30:00Z","v":20248,"vw":1.184166},{"c":1.195,"h":1.195,"l":1.18,"n":60,"o":1.18,"t":"2026-10-07T18:45:00Z","v":7129,"vw":1.183002},{"c":1.195,"h":1.195,"l":1.19,"n":9,"o":1.195,"t":"2026-10-07T19:00:00Z","v":7800,"vw":1.192295},{"c":1.195,"h":1.195,"l":1.19,"n":15,"o":1.195,"t":"2026-10-07T19:15:00Z","v":1428,"vw":1.193226},{"c":1.2149,"h":1.22,"l":1.1947,"n":54,"o":1.1947,"t":"2026-10-07T19:30:00Z","v":40946,"vw":1.206035},{"c":1.22,"h":1.23,"l":1.215,"n":202,"o":1.22,"t":"2026-10-07T19:45:00Z","v":50659,"vw":1.222558},{"c":1.22,"h":1.22,"l":1.22,"n":3,"o":1.22,"t":"2026-10-07T20:00:00Z","v":1181,"vw":1.22},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-07T20:15:00Z","v":489,"vw":1.22},{"c":1.18,"h":1.21,"l":1.18,"n":3,"o":1.21,"t":"2026-10-07T22:30:00Z","v":931,"vw":1.188284},{"c":1.2191,"h":1.2191,"l":1.2191,"n":1,"o":1.2191,"t":"2026-10-08T12:15:00Z","v":100,"vw":1.2191},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-08T12:30:00Z","v":145,"vw":1.21},{"c":1.19,"h":1.19,"l":1.19,"n":2,"o":1.19,"t":"2026-10-08T12:45:00Z","v":319,"vw":1.19},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-08T13:15:00Z","v":900,"vw":1.2},{"c":1.2077,"h":1.2077,"l":1.2,"n":24,"o":1.2,"t":"2026-10-08T13:30:00Z","v":3351,"vw":1.200423},{"c":1.2,"h":1.2,"l":1.19,"n":6,"o":1.19,"t":"2026-10-08T13:45:00Z","v":1480,"vw":1.192857},{"c":1.2077,"h":1.2077,"l":1.19,"n":80,"o":1.191,"t":"2026-10-08T14:00:00Z","v":15341,"vw":1.193079},{"c":1.2,"h":1.205,"l":1.2,"n":6,"o":1.205,"t":"2026-10-08T14:15:00Z","v":629,"vw":1.204062},{"c":1.21,"h":1.21,"l":1.2,"n":10,"o":1.2,"t":"2026-10-08T14:30:00Z","v":1688,"vw":1.203383},{"c":1.2,"h":1.21,"l":1.2,"n":9,"o":1.2017,"t":"2026-10-08T14:45:00Z","v":1227,"vw":1.203868},{"c":1.2,"h":1.21,"l":1.2,"n":17,"o":1.2,"t":"2026-10-08T15:00:00Z","v":8809,"vw":1.201658},{"c":1.2099,"h":1.2099,"l":1.2,"n":8,"o":1.2,"t":"2026-10-08T15:15:00Z","v":1437,"vw":1.201475},{"c":1.2,"h":1.2,"l":1.195,"n":10,"o":1.2,"t":"2026-10-08T15:30:00Z","v":856,"vw":1.196799},{"c":1.2,"h":1.2,"l":1.1982,"n":14,"o":1.2,"t":"2026-10-08T15:45:00Z","v":2892,"vw":1.199623},{"c":1.2,"h":1.21,"l":1.19,"n":21,"o":1.195,"t":"2026-10-08T16:00:00Z","v":2576,"vw":1.197539},{"c":1.2,"h":1.205,"l":1.2,"n":18,"o":1.2,"t":"2026-10-08T16:15:00Z","v":1355,"vw":1.201452},{"c":1.19,"h":1.19,"l":1.19,"n":2,"o":1.19,"t":"2026-10-08T16:30:00Z","v":139,"vw":1.19},{"c":1.19,"h":1.19,"l":1.19,"n":7,"o":1.19,"t":"2026-10-08T16:45:00Z","v":954,"vw":1.19},{"c":1.1877,"h":1.195,"l":1.18,"n":113,"o":1.1914,"t":"2026-10-08T17:00:00Z","v":23829,"vw":1.181141},{"c":1.18,"h":1.185,"l":1.1779,"n":6,"o":1.18,"t":"2026-10-08T17:15:00Z","v":700,"vw":1.181843},{"c":1.185,"h":1.1888,"l":1.18,"n":23,"o":1.18,"t":"2026-10-08T17:30:00Z","v":2334,"vw":1.181256},{"c":1.185,"h":1.1856,"l":1.18,"n":9,"o":1.185,"t":"2026-10-08T17:45:00Z","v":2178,"vw":1.183476},{"c":1.185,"h":1.19,"l":1.18,"n":70,"o":1.185,"t":"2026-10-08T18:00:00Z","v":25808,"vw":1.189228},{"c":1.185,"h":1.19,"l":1.185,"n":14,"o":1.19,"t":"2026-10-08T18:15:00Z","v":1563,"vw":1.185684},{"c":1.185,"h":1.19,"l":1.18,"n":36,"o":1.1851,"t":"2026-10-08T18:30:00Z","v":11925,"vw":1.181881},{"c":1.18,"h":1.185,"l":1.175,"n":23,"o":1.185,"t":"2026-10-08T18:45:00Z","v":4099,"vw":1.178675},{"c":1.17,"h":1.18,"l":1.17,"n":27,"o":1.18,"t":"2026-10-08T19:00:00Z","v":7895,"vw":1.171191},{"c":1.18,"h":1.18,"l":1.18,"n":19,"o":1.18,"t":"2026-10-08T19:15:00Z","v":1746,"vw":1.18},{"c":1.175,"h":1.18,"l":1.17,"n":15,"o":1.18,"t":"2026-10-08T19:30:00Z","v":1134,"vw":1.174407},{"c":1.185,"h":1.19,"l":1.17,"n":56,"o":1.175,"t":"2026-10-08T19:45:00Z","v":10989,"vw":1.179642},{"c":1.18,"h":1.18,"l":1.18,"n":4,"o":1.18,"t":"2026-10-08T20:00:00Z","v":79691,"vw":1.18},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-08T22:45:00Z","v":100,"vw":1.2},{"c":1.2,"h":1.205,"l":1.19,"n":47,"o":1.19,"t":"2026-10-09T13:30:00Z","v":10118,"vw":1.199146},{"c":1.21,"h":1.21,"l":1.2,"n":5,"o":1.2,"t":"2026-10-09T13:45:00Z","v":2138,"vw":1.208974},{"c":1.2199,"h":1.2199,"l":1.2,"n":40,"o":1.2,"t":"2026-10-09T14:00:00Z","v":18429,"vw":1.208707},{"c":1.215,"h":1.22,"l":1.2108,"n":45,"o":1.2108,"t":"2026-10-09T14:15:00Z","v":9567,"vw":1.214902},{"c":1.215,"h":1.225,"l":1.215,"n":39,"o":1.22,"t":"2026-10-09T14:30:00Z","v":33999,"vw":1.219678},{"c":1.23,"h":1.24,"l":1.22,"n":78,"o":1.22,"t":"2026-10-09T14:45:00Z","v":16788,"vw":1.229197},{"c":1.2299,"h":1.23,"l":1.22,"n":24,"o":1.23,"t":"2026-10-09T15:00:00Z","v":18549,"vw":1.225535},{"c":1.22,"h":1.235,"l":1.22,"n":62,"o":1.2299,"t":"2026-10-09T15:15:00Z","v":9494,"vw":1.228471},{"c":1.23,"h":1.235,"l":1.23,"n":25,"o":1.23,"t":"2026-10-09T15:30:00Z","v":3310,"vw":1.232426},{"c":1.235,"h":1.235,"l":1.2263,"n":5,"o":1.2263,"t":"2026-10-09T15:45:00Z","v":785,"vw":1.23152},{"c":1.23,"h":1.24,"l":1.22,"n":11,"o":1.235,"t":"2026-10-09T16:00:00Z","v":1238,"vw":1.231648},{"c":1.22,"h":1.225,"l":1.22,"n":29,"o":1.225,"t":"2026-10-09T16:15:00Z","v":15974,"vw":1.220162},{"c":1.21,"h":1.22,"l":1.2087,"n":67,"o":1.22,"t":"2026-10-09T16:30:00Z","v":12229,"vw":1.210717},{"c":1.21,"h":1.21,"l":1.2,"n":9,"o":1.21,"t":"2026-10-09T16:45:00Z","v":715,"vw":1.207326},{"c":1.21,"h":1.21,"l":1.21,"n":14,"o":1.21,"t":"2026-10-09T17:00:00Z","v":1587,"vw":1.21},{"c":1.215,"h":1.22,"l":1.21,"n":12,"o":1.22,"t":"2026-10-09T17:15:00Z","v":4366,"vw":1.21335},{"c":1.21,"h":1.215,"l":1.21,"n":15,"o":1.215,"t":"2026-10-09T17:30:00Z","v":1374,"vw":1.211327},{"c":1.21,"h":1.21,"l":1.21,"n":11,"o":1.21,"t":"2026-10-09T17:45:00Z","v":9934,"vw":1.21},{"c":1.215,"h":1.215,"l":1.2,"n":36,"o":1.2,"t":"2026-10-09T18:00:00Z","v":20720,"vw":1.209816},{"c":1.215,"h":1.215,"l":1.21,"n":7,"o":1.21,"t":"2026-10-09T18:15:00Z","v":479,"vw":1.213333},{"c":1.215,"h":1.215,"l":1.21,"n":4,"o":1.21,"t":"2026-10-09T18:30:00Z","v":308,"vw":1.213333},{"c":1.21,"h":1.21,"l":1.2,"n":31,"o":1.205,"t":"2026-10-09T18:45:00Z","v":6321,"vw":1.200511},{"c":1.2,"h":1.21,"l":1.2,"n":46,"o":1.21,"t":"2026-10-09T19:00:00Z","v":14920,"vw":1.200965},{"c":1.18,"h":1.2,"l":1.17,"n":123,"o":1.2,"t":"2026-10-09T19:15:00Z","v":31329,"vw":1.184862},{"c":1.195,"h":1.195,"l":1.1899,"n":68,"o":1.19,"t":"2026-10-09T19:30:00Z","v":21900,"vw":1.190128},{"c":1.19,"h":1.2,"l":1.175,"n":146,"o":1.195,"t":"2026-10-09T19:45:00Z","v":28282,"vw":1.18429},{"c":1.18,"h":1.19,"l":1.18,"n":3,"o":1.19,"t":"2026-10-09T20:00:00Z","v":5202,"vw":1.189562},{"c":1.18,"h":1.1977,"l":1.18,"n":10,"o":1.19,"t":"2026-10-12T13:30:00Z","v":3544,"vw":1.18997},{"c":1.16,"h":1.17,"l":1.16,"n":20,"o":1.17,"t":"2026-10-12T14:15:00Z","v":5714,"vw":1.167864},{"c":1.16,"h":1.17,"l":1.16,"n":6,"o":1.17,"t":"2026-10-12T14:30:00Z","v":386,"vw":1.165587},{"c":1.1673,"h":1.17,"l":1.16,"n":10,"o":1.17,"t":"2026-10-12T14:45:00Z","v":10705,"vw":1.167428},{"c":1.165,"h":1.17,"l":1.16,"n":8,"o":1.17,"t":"2026-10-12T15:00:00Z","v":5963,"vw":1.161475},{"c":1.155,"h":1.17,"l":1.15,"n":22,"o":1.17,"t":"2026-10-12T15:15:00Z","v":2557,"vw":1.15825},{"c":1.165,"h":1.165,"l":1.16,"n":19,"o":1.16,"t":"2026-10-12T15:30:00Z","v":6404,"vw":1.164389},{"c":1.17,"h":1.17,"l":1.16,"n":23,"o":1.16,"t":"2026-10-12T15:45:00Z","v":6588,"vw":1.169098},{"c":1.175,"h":1.18,"l":1.1699,"n":22,"o":1.1699,"t":"2026-10-12T16:00:00Z","v":7472,"vw":1.170668},{"c":1.1799,"h":1.1799,"l":1.175,"n":3,"o":1.175,"t":"2026-10-12T16:15:00Z","v":540,"vw":1.178085},{"c":1.175,"h":1.18,"l":1.175,"n":4,"o":1.18,"t":"2026-10-12T16:30:00Z","v":321,"vw":1.1775},{"c":1.17,"h":1.175,"l":1.17,"n":28,"o":1.17,"t":"2026-10-12T16:45:00Z","v":5879,"vw":1.170958},{"c":1.17,"h":1.17,"l":1.165,"n":20,"o":1.165,"t":"2026-10-12T17:00:00Z","v":3844,"vw":1.16871},{"c":1.175,"h":1.175,"l":1.17,"n":6,"o":1.175,"t":"2026-10-12T17:15:00Z","v":848,"vw":1.17441},{"c":1.175,"h":1.175,"l":1.17,"n":4,"o":1.175,"t":"2026-10-12T17:30:00Z","v":600,"vw":1.1728},{"c":1.17,"h":1.17,"l":1.17,"n":5,"o":1.17,"t":"2026-10-12T17:45:00Z","v":598,"vw":1.17},{"c":1.18,"h":1.18,"l":1.16,"n":12,"o":1.18,"t":"2026-10-12T18:00:00Z","v":1553,"vw":1.168931},{"c":1.18,"h":1.18,"l":1.18,"n":7,"o":1.18,"t":"2026-10-12T18:15:00Z","v":422,"vw":1.18},{"c":1.1763,"h":1.18,"l":1.1763,"n":4,"o":1.18,"t":"2026-10-12T18:30:00Z","v":400,"vw":1.179075},{"c":1.18,"h":1.18,"l":1.16,"n":9,"o":1.18,"t":"2026-10-12T18:45:00Z","v":1506,"vw":1.176507},{"c":1.18,"h":1.18,"l":1.16,"n":12,"o":1.16,"t":"2026-10-12T19:00:00Z","v":1731,"vw":1.174172},{"c":1.18,"h":1.18,"l":1.16,"n":11,"o":1.16,"t":"2026-10-12T19:15:00Z","v":873,"vw":1.170773},{"c":1.17,"h":1.18,"l":1.16,"n":7,"o":1.18,"t":"2026-10-12T19:30:00Z","v":558,"vw":1.169381},{"c":1.17,"h":1.19,"l":1.17,"n":147,"o":1.175,"t":"2026-10-12T19:45:00Z","v":23627,"vw":1.177565},{"c":1.17,"h":1.17,"l":1.17,"n":3,"o":1.17,"t":"2026-10-12T20:00:00Z","v":1661,"vw":1.17},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-12T20:15:00Z","v":1000,"vw":1.15},{"c":1.16,"h":1.18,"l":1.16,"n":32,"o":1.18,"t":"2026-10-13T13:30:00Z","v":14718,"vw":1.161204},{"c":1.16,"h":1.16,"l":1.16,"n":12,"o":1.16,"t":"2026-10-13T13:45:00Z","v":1354,"vw":1.16},{"c":1.15,"h":1.16,"l":1.15,"n":38,"o":1.16,"t":"2026-10-13T14:00:00Z","v":3755,"vw":1.151568},{"c":1.145,"h":1.145,"l":1.145,"n":18,"o":1.145,"t":"2026-10-13T14:15:00Z","v":2637,"vw":1.145},{"c":1.14,"h":1.1485,"l":1.14,"n":10,"o":1.145,"t":"2026-10-13T14:30:00Z","v":2853,"vw":1.143156},{"c":1.15,"h":1.15,"l":1.13,"n":12,"o":1.13,"t":"2026-10-13T14:45:00Z","v":4577,"vw":1.147897},{"c":1.1424,"h":1.155,"l":1.14,"n":26,"o":1.145,"t":"2026-10-13T15:00:00Z","v":5825,"vw":1.147042},{"c":1.145,"h":1.15,"l":1.14,"n":30,"o":1.15,"t":"2026-10-13T15:15:00Z","v":3288,"vw":1.143702},{"c":1.14,"h":1.1462,"l":1.14,"n":8,"o":1.145,"t":"2026-10-13T15:30:00Z","v":863,"vw":1.144975},{"c":1.14,"h":1.14,"l":1.135,"n":62,"o":1.14,"t":"2026-10-13T15:45:00Z","v":4053,"vw":1.138143},{"c":1.14,"h":1.145,"l":1.14,"n":10,"o":1.145,"t":"2026-10-13T16:00:00Z","v":2312,"vw":1.143718},{"c":1.1483,"h":1.15,"l":1.145,"n":14,"o":1.15,"t":"2026-10-13T16:15:00Z","v":1154,"vw":1.148872},{"c":1.145,"h":1.15,"l":1.14,"n":13,"o":1.1416,"t":"2026-10-13T16:30:00Z","v":990,"vw":1.142394},{"c":1.125,"h":1.145,"l":1.111,"n":91,"o":1.145,"t":"2026-10-13T16:45:00Z","v":44152,"vw":1.127937},{"c":1.115,"h":1.135,"l":1.1099,"n":406,"o":1.125,"t":"2026-10-13T17:00:00Z","v":61367,"vw":1.114129},{"c":1.11,"h":1.12,"l":1.11,"n":69,"o":1.115,"t":"2026-10-13T17:15:00Z","v":15391,"vw":1.118031},{"c":1.12,"h":1.12,"l":1.115,"n":10,"o":1.115,"t":"2026-10-13T17:30:00Z","v":10880,"vw":1.115287},{"c":1.11,"h":1.115,"l":1.11,"n":29,"o":1.115,"t":"2026-10-13T17:45:00Z","v":6373,"vw":1.112582},{"c":1.11,"h":1.115,"l":1.11,"n":2,"o":1.115,"t":"2026-10-13T18:00:00Z","v":200,"vw":1.1125},{"c":1.12,"h":1.12,"l":1.11,"n":17,"o":1.11,"t":"2026-10-13T18:15:00Z","v":11354,"vw":1.113919},{"c":1.12,"h":1.12,"l":1.11,"n":21,"o":1.12,"t":"2026-10-13T18:30:00Z","v":4216,"vw":1.116232},{"c":1.1188,"h":1.12,"l":1.11,"n":32,"o":1.11,"t":"2026-10-13T18:45:00Z","v":5309,"vw":1.111098},{"c":1.105,"h":1.115,"l":1.1,"n":37,"o":1.11,"t":"2026-10-13T19:00:00Z","v":20030,"vw":1.109038},{"c":1.105,"h":1.11,"l":1.1,"n":27,"o":1.105,"t":"2026-10-13T19:15:00Z","v":10846,"vw":1.104156},{"c":1.105,"h":1.11,"l":1.1,"n":30,"o":1.1099,"t":"2026-10-13T19:30:00Z","v":7976,"vw":1.109242},{"c":1.105,"h":1.11,"l":1.1,"n":36,"o":1.105,"t":"2026-10-13T19:45:00Z","v":5092,"vw":1.105798},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-13T20:00:00Z","v":5051,"vw":1.1},{"c":1.1,"h":1.1,"l":1.1,"n":2,"o":1.1,"t":"2026-10-13T20:15:00Z","v":205,"vw":1.1},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-13T21:45:00Z","v":100,"vw":1.1},{"c":1.0999,"h":1.0999,"l":1.0999,"n":1,"o":1.0999,"t":"2026-10-13T22:00:00Z","v":2000,"vw":1.0999},{"c":1.1,"h":1.1,"l":1.08,"n":3,"o":1.08,"t":"2026-10-14T08:30:00Z","v":315,"vw":1.09},{"c":1.09,"h":1.1,"l":1.085,"n":39,"o":1.09,"t":"2026-10-14T13:30:00Z","v":7534,"vw":1.089429},{"c":1.09,"h":1.095,"l":1.09,"n":8,"o":1.095,"t":"2026-10-14T13:45:00Z","v":16192,"vw":1.090569},{"c":1.075,"h":1.08,"l":1.075,"n":14,"o":1.08,"t":"2026-10-14T14:00:00Z","v":12176,"vw":1.07772},{"c":1.075,"h":1.075,"l":1.075,"n":4,"o":1.075,"t":"2026-10-14T14:15:00Z","v":7003,"vw":1.075},{"c":1.09,"h":1.09,"l":1.07,"n":47,"o":1.07,"t":"2026-10-14T14:30:00Z","v":7771,"vw":1.08221},{"c":1.085,"h":1.085,"l":1.0801,"n":10,"o":1.0801,"t":"2026-10-14T14:45:00Z","v":4712,"vw":1.08239},{"c":1.07,"h":1.08,"l":1.07,"n":33,"o":1.08,"t":"2026-10-14T15:00:00Z","v":5063,"vw":1.072659},{"c":1.075,"h":1.075,"l":1.07,"n":9,"o":1.075,"t":"2026-10-14T15:15:00Z","v":817,"vw":1.072677},{"c":1.065,"h":1.075,"l":1.065,"n":17,"o":1.075,"t":"2026-10-14T15:30:00Z","v":3688,"vw":1.071998},{"c":1.07,"h":1.07,"l":1.06,"n":5,"o":1.0673,"t":"2026-10-14T15:45:00Z","v":700,"vw":1.065549},{"c":1.055,"h":1.065,"l":1.05,"n":31,"o":1.065,"t":"2026-10-14T16:00:00Z","v":10412,"vw":1.059427},{"c":1.055,"h":1.055,"l":1.045,"n":27,"o":1.055,"t":"2026-10-14T16:15:00Z","v":8767,"vw":1.051221},{"c":1.055,"h":1.055,"l":1.05,"n":11,"o":1.05,"t":"2026-10-14T16:30:00Z","v":3345,"vw":1.050598},{"c":1.05,"h":1.055,"l":1.05,"n":17,"o":1.05,"t":"2026-10-14T16:45:00Z","v":3117,"vw":1.050359},{"c":1.06,"h":1.065,"l":1.055,"n":29,"o":1.055,"t":"2026-10-14T17:00:00Z","v":7444,"vw":1.058521},{"c":1.055,"h":1.065,"l":1.055,"n":55,"o":1.065,"t":"2026-10-14T17:15:00Z","v":23909,"vw":1.059506},{"c":1.05,"h":1.055,"l":1.045,"n":52,"o":1.055,"t":"2026-10-14T17:30:00Z","v":12494,"vw":1.051235},{"c":1.041,"h":1.05,"l":1.04,"n":27,"o":1.05,"t":"2026-10-14T17:45:00Z","v":14529,"vw":1.041945},{"c":1.045,"h":1.045,"l":1.04,"n":15,"o":1.04,"t":"2026-10-14T18:00:00Z","v":1766,"vw":1.043064},{"c":1.025,"h":1.041,"l":1.01,"n":263,"o":1.04,"t":"2026-10-14T18:15:00Z","v":135297,"vw":1.021113},{"c":1.025,"h":1.03,"l":1.02,"n":26,"o":1.03,"t":"2026-10-14T18:30:00Z","v":61211,"vw":1.028927},{"c":1.025,"h":1.03,"l":1.02,"n":8,"o":1.03,"t":"2026-10-14T18:45:00Z","v":3885,"vw":1.023725},{"c":1.0282,"h":1.03,"l":1.02,"n":9,"o":1.03,"t":"2026-10-14T19:00:00Z","v":1150,"vw":1.02838},{"c":1.025,"h":1.025,"l":1.02,"n":21,"o":1.025,"t":"2026-10-14T19:15:00Z","v":4597,"vw":1.023023},{"c":1.03,"h":1.03,"l":1.02,"n":30,"o":1.03,"t":"2026-10-14T19:30:00Z","v":6311,"vw":1.02799},{"c":1.03,"h":1.03,"l":1.02,"n":65,"o":1.03,"t":"2026-10-14T19:45:00Z","v":6619,"vw":1.023091},{"c":1.03,"h":1.03,"l":1.03,"n":4,"o":1.03,"t":"2026-10-14T20:00:00Z","v":3475,"vw":1.03},{"c":1.0478,"h":1.0478,"l":1.0478,"n":1,"o":1.0478,"t":"2026-10-14T20:45:00Z","v":100,"vw":1.0478},{"c":1.0399,"h":1.0399,"l":1.0399,"n":1,"o":1.0399,"t":"2026-10-14T23:15:00Z","v":1000,"vw":1.0399},{"c":1.01,"h":1.01,"l":1.01,"n":1,"o":1.01,"t":"2026-10-15T11:15:00Z","v":1000,"vw":1.01},{"c":1.02,"h":1.035,"l":1.02,"n":30,"o":1.03,"t":"2026-10-15T13:30:00Z","v":7370,"vw":1.033086},{"c":1.0301,"h":1.035,"l":1.025,"n":60,"o":1.025,"t":"2026-10-15T13:45:00Z","v":27562,"vw":1.029757},{"c":1.035,"h":1.035,"l":1.03,"n":10,"o":1.03,"t":"2026-10-15T14:00:00Z","v":3609,"vw":1.032909},{"c":1.04,"h":1.0463,"l":1.03,"n":14,"o":1.0463,"t":"2026-10-15T14:15:00Z","v":1629,"vw":1.03839},{"c":1.04,"h":1.045,"l":1.04,"n":19,"o":1.045,"t":"2026-10-15T14:30:00Z","v":5224,"vw":1.040204},{"c":1.04,"h":1.04,"l":1.03,"n":8,"o":1.04,"t":"2026-10-15T14:45:00Z","v":876,"vw":1.036766},{"c":1.04,"h":1.05,"l":1.03,"n":23,"o":1.04,"t":"2026-10-15T15:00:00Z","v":6901,"vw":1.03642},{"c":1.045,"h":1.045,"l":1.04,"n":18,"o":1.045,"t":"2026-10-15T15:15:00Z","v":4609,"vw":1.040769},{"c":1.045,"h":1.045,"l":1.04,"n":10,"o":1.045,"t":"2026-10-15T15:30:00Z","v":816,"vw":1.042674},{"c":1.045,"h":1.045,"l":1.0401,"n":13,"o":1.045,"t":"2026-10-15T15:45:00Z","v":5210,"vw":1.044654},{"c":1.03,"h":1.045,"l":1.03,"n":42,"o":1.045,"t":"2026-10-15T16:00:00Z","v":7126,"vw":1.035426},{"c":1.03,"h":1.035,"l":1.03,"n":22,"o":1.035,"t":"2026-10-15T16:15:00Z","v":1973,"vw":1.033942},{"c":1.035,"h":1.035,"l":1.03,"n":13,"o":1.03,"t":"2026-10-15T16:30:00Z","v":1055,"vw":1.030703},{"c":1.03,"h":1.035,"l":1.02,"n":9,"o":1.035,"t":"2026-10-15T16:45:00Z","v":1000,"vw":1.027795},{"c":1.02,"h":1.03,"l":1.02,"n":15,"o":1.03,"t":"2026-10-15T17:00:00Z","v":1864,"vw":1.028495},{"c":1.025,"h":1.025,"l":1.025,"n":14,"o":1.025,"t":"2026-10-15T17:15:00Z","v":730,"vw":1.025},{"c":1.035,"h":1.035,"l":1.03,"n":11,"o":1.03,"t":"2026-10-15T17:30:00Z","v":1123,"vw":1.031022},{"c":1.03,"h":1.04,"l":1.03,"n":17,"o":1.04,"t":"2026-10-15T17:45:00Z","v":2185,"vw":1.030819},{"c":1.02,"h":1.04,"l":1.02,"n":5,"o":1.04,"t":"2026-10-15T18:00:00Z","v":584,"vw":1.025},{"c":1.03,"h":1.03,"l":1.03,"n":1,"o":1.03,"t":"2026-10-15T18:15:00Z","v":200,"vw":1.03},{"c":1.0321,"h":1.0321,"l":1.0321,"n":3,"o":1.0321,"t":"2026-10-15T18:30:00Z","v":325,"vw":1.0321},{"c":1.02,"h":1.02,"l":1.02,"n":3,"o":1.02,"t":"2026-10-15T18:45:00Z","v":325,"vw":1.02},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-15T19:00:00Z","v":194,"vw":1.02},{"c":1.035,"h":1.035,"l":1.035,"n":23,"o":1.035,"t":"2026-10-15T19:15:00Z","v":1118,"vw":1.035},{"c":1.035,"h":1.035,"l":1.03,"n":10,"o":1.035,"t":"2026-10-15T19:30:00Z","v":1593,"vw":1.034},{"c":1.04,"h":1.04,"l":1.03,"n":124,"o":1.035,"t":"2026-10-15T19:45:00Z","v":3865,"vw":1.034552},{"c":1.03,"h":1.03,"l":1.03,"n":2,"o":1.03,"t":"2026-10-15T20:00:00Z","v":1656,"vw":1.03},{"c":1.03,"h":1.04,"l":1.02,"n":37,"o":1.04,"t":"2026-10-16T13:30:00Z","v":3740,"vw":1.035592},{"c":1.025,"h":1.025,"l":1.02,"n":9,"o":1.025,"t":"2026-10-16T14:00:00Z","v":4631,"vw":1.024668},{"c":1.025,"h":1.0281,"l":1.02,"n":16,"o":1.02,"t":"2026-10-16T14:15:00Z","v":841,"vw":1.024199},{"c":1.025,"h":1.025,"l":1.02,"n":20,"o":1.02,"t":"2026-10-16T14:30:00Z","v":1915,"vw":1.02233},{"c":1.015,"h":1.02,"l":1.015,"n":47,"o":1.02,"t":"2026-10-16T14:45:00Z","v":9045,"vw":1.019743},{"c":1.0196,"h":1.0196,"l":1.01,"n":15,"o":1.015,"t":"2026-10-16T15:00:00Z","v":2796,"vw":1.01813},{"c":1.015,"h":1.0199,"l":1.01,"n":42,"o":1.015,"t":"2026-10-16T15:15:00Z","v":12246,"vw":1.016126},{"c":1.015,"h":1.015,"l":1.01,"n":36,"o":1.015,"t":"2026-10-16T15:30:00Z","v":1164,"vw":1.012193},{"c":1.01,"h":1.0172,"l":1.01,"n":19,"o":1.01,"t":"2026-10-16T15:45:00Z","v":10958,"vw":1.010113},{"c":1.01,"h":1.01,"l":1.005,"n":12,"o":1.01,"t":"2026-10-16T16:00:00Z","v":390,"vw":1.008333},{"c":1.0099,"h":1.0099,"l":1.005,"n":2,"o":1.005,"t":"2026-10-16T16:15:00Z","v":427,"vw":1.008133},{"c":0.9832,"h":1.01,"l":0.98,"n":112,"o":1.01,"t":"2026-10-16T16:30:00Z","v":176640,"vw":0.999362},{"c":0.9799,"h":0.9861,"l":0.97,"n":72,"o":0.9832,"t":"2026-10-16T16:45:00Z","v":32666,"vw":0.978169},{"c":0.98,"h":0.9832,"l":0.9755,"n":25,"o":0.9755,"t":"2026-10-16T17:00:00Z","v":6091,"vw":0.981178},{"c":0.9821,"h":0.9825,"l":0.9769,"n":49,"o":0.9775,"t":"2026-10-16T17:15:00Z","v":35610,"vw":0.981289},{"c":0.9834,"h":0.9887,"l":0.9755,"n":17,"o":0.9843,"t":"2026-10-16T17:30:00Z","v":16827,"vw":0.981972},{"c":0.99,"h":0.9999,"l":0.9801,"n":50,"o":0.9801,"t":"2026-10-16T17:45:00Z","v":15319,"vw":0.99241},{"c":0.9965,"h":0.9965,"l":0.9846,"n":28,"o":0.9924,"t":"2026-10-16T18:00:00Z","v":59923,"vw":0.98615},{"c":0.9991,"h":0.9999,"l":0.9973,"n":34,"o":0.9986,"t":"2026-10-16T18:15:00Z","v":5266,"vw":0.99907},{"c":0.9999,"h":1,"l":0.9951,"n":36,"o":0.9951,"t":"2026-10-16T18:30:00Z","v":3142,"vw":0.998326},{"c":0.9995,"h":1,"l":0.9995,"n":22,"o":1,"t":"2026-10-16T18:45:00Z","v":18149,"vw":0.999977},{"c":0.9957,"h":0.9957,"l":0.9923,"n":12,"o":0.9923,"t":"2026-10-16T19:00:00Z","v":1635,"vw":0.994538},{"c":1,"h":1.015,"l":0.9971,"n":103,"o":1.01,"t":"2026-10-16T19:15:00Z","v":20461,"vw":1.00647},{"c":1.015,"h":1.02,"l":1.0019,"n":617,"o":1.0019,"t":"2026-10-16T19:30:00Z","v":209372,"vw":1.017362},{"c":0.989,"h":1.015,"l":0.989,"n":97,"o":1.015,"t":"2026-10-16T19:45:00Z","v":18213,"vw":1.003169},{"c":0.9958,"h":0.9958,"l":0.9958,"n":3,"o":0.9958,"t":"2026-10-16T20:00:00Z","v":1148,"vw":0.9958},{"c":0.98,"h":0.98,"l":0.98,"n":2,"o":0.98,"t":"2026-10-16T23:30:00Z","v":500,"vw":0.98},{"c":0.9701,"h":0.9701,"l":0.9701,"n":4,"o":0.9701,"t":"2026-10-16T23:45:00Z","v":1003,"vw":0.9701},{"c":0.9827,"h":1.03,"l":0.9827,"n":54,"o":1,"t":"2026-10-19T13:30:00Z","v":4312,"vw":1.007891},{"c":0.9802,"h":0.9802,"l":0.9802,"n":5,"o":0.9802,"t":"2026-10-19T13:45:00Z","v":211,"vw":0.9802},{"c":0.9968,"h":0.9968,"l":0.9855,"n":24,"o":0.9864,"t":"2026-10-19T14:00:00Z","v":3831,"vw":0.988252},{"c":0.9966,"h":0.9966,"l":0.9885,"n":4,"o":0.9885,"t":"2026-10-19T14:15:00Z","v":710,"vw":0.990814},{"c":1.01,"h":1.01,"l":0.9966,"n":14,"o":0.9966,"t":"2026-10-19T14:30:00Z","v":962,"vw":1.000835},{"c":1.01,"h":1.01,"l":1.01,"n":8,"o":1.01,"t":"2026-10-19T14:45:00Z","v":1300,"vw":1.01},{"c":1.015,"h":1.015,"l":1.01,"n":78,"o":1.01,"t":"2026-10-19T15:00:00Z","v":3992,"vw":1.013807},{"c":1.015,"h":1.0187,"l":1.0101,"n":9,"o":1.015,"t":"2026-10-19T15:15:00Z","v":1180,"vw":1.014962},{"c":1.02,"h":1.02,"l":1.015,"n":3,"o":1.015,"t":"2026-10-19T15:30:00Z","v":651,"vw":1.015769},{"c":1.02,"h":1.02,"l":1.015,"n":10,"o":1.015,"t":"2026-10-19T15:45:00Z","v":700,"vw":1.015861},{"c":1.02,"h":1.02,"l":1.015,"n":29,"o":1.015,"t":"2026-10-19T16:00:00Z","v":4499,"vw":1.019756},{"c":1.02,"h":1.02,"l":1.015,"n":17,"o":1.015,"t":"2026-10-19T16:15:00Z","v":1242,"vw":1.015531},{"c":1.015,"h":1.02,"l":1.015,"n":33,"o":1.015,"t":"2026-10-19T16:30:00Z","v":2082,"vw":1.015308},{"c":1.02,"h":1.02,"l":1.0159,"n":26,"o":1.0159,"t":"2026-10-19T16:45:00Z","v":3819,"vw":1.018807},{"c":1.015,"h":1.02,"l":1.015,"n":31,"o":1.015,"t":"2026-10-19T17:00:00Z","v":1123,"vw":1.015625},{"c":1.015,"h":1.015,"l":1.015,"n":3,"o":1.015,"t":"2026-10-19T17:15:00Z","v":277,"vw":1.015},{"c":1.015,"h":1.02,"l":1.015,"n":61,"o":1.015,"t":"2026-10-19T17:30:00Z","v":6947,"vw":1.018316},{"c":1.015,"h":1.02,"l":1.015,"n":12,"o":1.015,"t":"2026-10-19T17:45:00Z","v":978,"vw":1.015649},{"c":1.018,"h":1.018,"l":1.01,"n":13,"o":1.01,"t":"2026-10-19T18:00:00Z","v":607,"vw":1.014529},{"c":1.015,"h":1.015,"l":1.015,"n":7,"o":1.015,"t":"2026-10-19T18:15:00Z","v":558,"vw":1.015},{"c":1.02,"h":1.02,"l":1.0114,"n":3,"o":1.0114,"t":"2026-10-19T18:30:00Z","v":283,"vw":1.01455},{"c":1.015,"h":1.015,"l":1.015,"n":1,"o":1.015,"t":"2026-10-19T18:45:00Z","v":100,"vw":1.015},{"c":1.02,"h":1.025,"l":1.0187,"n":56,"o":1.0187,"t":"2026-10-19T19:00:00Z","v":5792,"vw":1.021042},{"c":1.015,"h":1.0199,"l":1.0113,"n":6,"o":1.0199,"t":"2026-10-19T19:30:00Z","v":4225,"vw":1.017619},{"c":1.02,"h":1.02,"l":1.015,"n":131,"o":1.015,"t":"2026-10-19T19:45:00Z","v":11156,"vw":1.018981},{"c":1.02,"h":1.02,"l":1.02,"n":3,"o":1.02,"t":"2026-10-19T20:00:00Z","v":4232,"vw":1.02},{"c":1,"h":1,"l":1,"n":1,"o":1,"t":"2026-10-19T20:15:00Z","v":500,"vw":1},{"c":0.98,"h":0.99,"l":0.98,"n":3,"o":0.99,"t":"2026-10-20T13:15:00Z","v":685,"vw":0.985},{"c":1.015,"h":1.03,"l":0.99,"n":19,"o":0.99,"t":"2026-10-20T13:30:00Z","v":30602,"vw":0.996569},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-20T13:45:00Z","v":100,"vw":1.02},{"c":1.015,"h":1.025,"l":1.015,"n":22,"o":1.025,"t":"2026-10-20T14:00:00Z","v":4864,"vw":1.019836},{"c":1.02,"h":1.02,"l":1.015,"n":46,"o":1.015,"t":"2026-10-20T14:15:00Z","v":4848,"vw":1.017638},{"c":1.0101,"h":1.02,"l":1.0101,"n":17,"o":1.02,"t":"2026-10-20T14:30:00Z","v":10800,"vw":1.019813},{"c":1.0299,"h":1.0299,"l":1.015,"n":38,"o":1.015,"t":"2026-10-20T14:45:00Z","v":2487,"vw":1.02358},{"c":1.025,"h":1.025,"l":1.025,"n":13,"o":1.025,"t":"2026-10-20T15:00:00Z","v":630,"vw":1.025},{"c":1.02,"h":1.025,"l":1.02,"n":15,"o":1.025,"t":"2026-10-20T15:15:00Z","v":1266,"vw":1.02224},{"c":1.0202,"h":1.025,"l":1.015,"n":19,"o":1.02,"t":"2026-10-20T15:30:00Z","v":2186,"vw":1.019699},{"c":1.025,"h":1.025,"l":1.025,"n":1,"o":1.025,"t":"2026-10-20T15:45:00Z","v":100,"vw":1.025},{"c":1.015,"h":1.025,"l":1.015,"n":21,"o":1.02,"t":"2026-10-20T16:00:00Z","v":2150,"vw":1.019596},{"c":1.025,"h":1.025,"l":1.02,"n":6,"o":1.02,"t":"2026-10-20T16:30:00Z","v":312,"vw":1.0225},{"c":1.01,"h":1.025,"l":1.01,"n":43,"o":1.025,"t":"2026-10-20T16:45:00Z","v":7155,"vw":1.012029},{"c":1.01,"h":1.01,"l":1.01,"n":13,"o":1.01,"t":"2026-10-20T17:00:00Z","v":850,"vw":1.01},{"c":1.01,"h":1.01,"l":1.01,"n":2,"o":1.01,"t":"2026-10-20T17:15:00Z","v":302,"vw":1.01},{"c":1.01,"h":1.02,"l":1.01,"n":8,"o":1.01,"t":"2026-10-20T17:30:00Z","v":333,"vw":1.013355},{"c":1.01,"h":1.02,"l":1,"n":10,"o":1,"t":"2026-10-20T17:45:00Z","v":1144,"vw":1.00693},{"c":1.01,"h":1.01,"l":1.01,"n":4,"o":1.01,"t":"2026-10-20T18:15:00Z","v":132,"vw":1.01},{"c":1.01,"h":1.01,"l":1,"n":9,"o":1,"t":"2026-10-20T18:30:00Z","v":645,"vw":1.005013},{"c":1.01,"h":1.02,"l":1.0025,"n":59,"o":1.01,"t":"2026-10-20T18:45:00Z","v":4468,"vw":1.007011},{"c":1.005,"h":1.01,"l":1,"n":17,"o":1,"t":"2026-10-20T19:00:00Z","v":1307,"vw":1.004608},{"c":1.005,"h":1.005,"l":1,"n":10,"o":1.0047,"t":"2026-10-20T19:15:00Z","v":860,"vw":1.003563},{"c":1.02,"h":1.02,"l":1,"n":208,"o":1,"t":"2026-10-20T19:30:00Z","v":29478,"vw":1.017742},{"c":0.9901,"h":1.015,"l":0.9901,"n":97,"o":1.01,"t":"2026-10-20T19:45:00Z","v":16889,"vw":1.011001},{"c":0.99,"h":0.99,"l":0.99,"n":2,"o":0.99,"t":"2026-10-20T20:00:00Z","v":1515,"vw":0.99},{"c":0.9702,"h":0.9702,"l":0.9702,"n":6,"o":0.9702,"t":"2026-10-20T20:30:00Z","v":804,"vw":0.9702},{"c":0.99,"h":0.99,"l":0.99,"n":2,"o":0.99,"t":"2026-10-20T21:00:00Z","v":300,"vw":0.99},{"c":0.9607,"h":0.9607,"l":0.9607,"n":1,"o":0.9607,"t":"2026-10-21T08:00:00Z","v":100,"vw":0.9607},{"c":1,"h":1,"l":1,"n":1,"o":1,"t":"2026-10-21T11:15:00Z","v":1000,"vw":1},{"c":1.0098,"h":1.02,"l":0.9895,"n":19,"o":1.01,"t":"2026-10-21T13:30:00Z","v":23338,"vw":1.010334},{"c":1.01,"h":1.02,"l":1.0048,"n":23,"o":1.01,"t":"2026-10-21T13:45:00Z","v":2335,"vw":1.012653},{"c":1.02,"h":1.02,"l":1.01,"n":5,"o":1.01,"t":"2026-10-21T14:00:00Z","v":372,"vw":1.013333},{"c":1.01,"h":1.02,"l":1.01,"n":24,"o":1.0101,"t":"2026-10-21T14:15:00Z","v":4725,"vw":1.010912},{"c":1.01,"h":1.01,"l":1.01,"n":11,"o":1.01,"t":"2026-10-21T14:30:00Z","v":425,"vw":1.01},{"c":1.01,"h":1.01,"l":1.01,"n":3,"o":1.01,"t":"2026-10-21T14:45:00Z","v":200,"vw":1.01},{"c":1.0101,"h":1.015,"l":1.01,"n":26,"o":1.0145,"t":"2026-10-21T15:00:00Z","v":2263,"vw":1.012079},{"c":1.01,"h":1.01,"l":1.01,"n":9,"o":1.01,"t":"2026-10-21T15:30:00Z","v":406,"vw":1.01},{"c":1.03,"h":1.03,"l":1.01,"n":34,"o":1.01,"t":"2026-10-21T15:45:00Z","v":2266,"vw":1.02004},{"c":1.025,"h":1.025,"l":1.02,"n":26,"o":1.02,"t":"2026-10-21T16:00:00Z","v":7840,"vw":1.020211},{"c":1.0199,"h":1.025,"l":1.0199,"n":17,"o":1.02,"t":"2026-10-21T16:15:00Z","v":1242,"vw":1.020534},{"c":1.02,"h":1.02,"l":1.01,"n":7,"o":1.015,"t":"2026-10-21T16:45:00Z","v":981,"vw":1.015},{"c":1.015,"h":1.015,"l":1.015,"n":3,"o":1.015,"t":"2026-10-21T17:15:00Z","v":204,"vw":1.015},{"c":1.015,"h":1.025,"l":1.011,"n":43,"o":1.015,"t":"2026-10-21T17:30:00Z","v":12750,"vw":1.013923},{"c":1.01,"h":1.015,"l":1.01,"n":15,"o":1.015,"t":"2026-10-21T17:45:00Z","v":790,"vw":1.011809},{"c":1.01,"h":1.01,"l":1.01,"n":2,"o":1.01,"t":"2026-10-21T18:00:00Z","v":191,"vw":1.01},{"c":1.0199,"h":1.0199,"l":1.015,"n":5,"o":1.015,"t":"2026-10-21T18:15:00Z","v":1068,"vw":1.017531},{"c":1.015,"h":1.015,"l":1.015,"n":3,"o":1.015,"t":"2026-10-21T18:30:00Z","v":200,"vw":1.015},{"c":1.015,"h":1.0151,"l":1.015,"n":3,"o":1.0151,"t":"2026-10-21T19:00:00Z","v":286,"vw":1.01506},{"c":1.015,"h":1.015,"l":1.015,"n":4,"o":1.015,"t":"2026-10-21T19:15:00Z","v":253,"vw":1.015},{"c":1.0196,"h":1.0196,"l":1.0196,"n":1,"o":1.0196,"t":"2026-10-21T19:30:00Z","v":200,"vw":1.0196},{"c":1,"h":1.01,"l":1,"n":94,"o":1.01,"t":"2026-10-21T19:45:00Z","v":2372,"vw":1.008303},{"c":1.01,"h":1.01,"l":1.01,"n":2,"o":1.01,"t":"2026-10-21T20:00:00Z","v":1766,"vw":1.01},{"c":0.9866,"h":0.9996,"l":0.9801,"n":29,"o":0.99,"t":"2026-10-22T13:30:00Z","v":3619,"vw":0.988858},{"c":0.9915,"h":0.997,"l":0.9915,"n":15,"o":0.997,"t":"2026-10-22T13:45:00Z","v":3523,"vw":0.992706},{"c":0.9902,"h":0.9967,"l":0.9902,"n":3,"o":0.9967,"t":"2026-10-22T14:00:00Z","v":320,"vw":0.992367},{"c":0.9877,"h":0.9944,"l":0.9863,"n":5,"o":0.9863,"t":"2026-10-22T14:15:00Z","v":360,"vw":0.990243},{"c":0.9773,"h":0.9862,"l":0.9773,"n":19,"o":0.9812,"t":"2026-10-22T14:30:00Z","v":6877,"vw":0.98135},{"c":0.9843,"h":0.9897,"l":0.9825,"n":9,"o":0.9825,"t":"2026-10-22T14:45:00Z","v":1053,"vw":0.984735},{"c":0.9845,"h":0.9852,"l":0.9825,"n":17,"o":0.9826,"t":"2026-10-22T15:00:00Z","v":2231,"vw":0.984282},{"c":0.9966,"h":0.9999,"l":0.9876,"n":28,"o":0.9876,"t":"2026-10-22T15:15:00Z","v":10270,"vw":0.992631},{"c":0.9917,"h":0.9948,"l":0.9847,"n":22,"o":0.9937,"t":"2026-10-22T15:30:00Z","v":3848,"vw":0.991811},{"c":0.9878,"h":0.9878,"l":0.9878,"n":1,"o":0.9878,"t":"2026-10-22T15:45:00Z","v":500,"vw":0.9878},{"c":0.9998,"h":0.9998,"l":0.9879,"n":22,"o":0.9897,"t":"2026-10-22T16:00:00Z","v":2454,"vw":0.992763},{"c":0.99,"h":0.9996,"l":0.9817,"n":20,"o":0.9996,"t":"2026-10-22T16:15:00Z","v":53419,"vw":0.984341},{"c":0.9802,"h":0.9912,"l":0.9802,"n":28,"o":0.982,"t":"2026-10-22T16:30:00Z","v":4630,"vw":0.98907},{"c":0.9827,"h":0.9864,"l":0.98,"n":12,"o":0.9854,"t":"2026-10-22T16:45:00Z","v":1241,"vw":0.982092},{"c":0.9771,"h":0.9829,"l":0.9771,"n":25,"o":0.9829,"t":"2026-10-22T17:00:00Z","v":2208,"vw":0.980721},{"c":0.9805,"h":0.9813,"l":0.9775,"n":12,"o":0.9795,"t":"2026-10-22T17:15:00Z","v":1308,"vw":0.979761},{"c":0.9816,"h":0.9816,"l":0.9793,"n":8,"o":0.9813,"t":"2026-10-22T17:30:00Z","v":508,"vw":0.980739},{"c":0.9795,"h":0.9829,"l":0.9795,"n":19,"o":0.9809,"t":"2026-10-22T17:45:00Z","v":2003,"vw":0.981096},{"c":0.9779,"h":0.9799,"l":0.9761,"n":34,"o":0.9779,"t":"2026-10-22T18:00:00Z","v":2471,"vw":0.976974},{"c":0.9795,"h":0.9795,"l":0.9767,"n":18,"o":0.9767,"t":"2026-10-22T18:15:00Z","v":1608,"vw":0.97827},{"c":0.9752,"h":0.9789,"l":0.9725,"n":24,"o":0.9778,"t":"2026-10-22T18:30:00Z","v":6430,"vw":0.976676},{"c":0.9719,"h":0.9772,"l":0.9718,"n":20,"o":0.9772,"t":"2026-10-22T18:45:00Z","v":3044,"vw":0.972935},{"c":0.9711,"h":0.9719,"l":0.97,"n":18,"o":0.9719,"t":"2026-10-22T19:00:00Z","v":17853,"vw":0.970431},{"c":0.9702,"h":0.9707,"l":0.97,"n":19,"o":0.9707,"t":"2026-10-22T19:15:00Z","v":2004,"vw":0.970293},{"c":0.97,"h":0.9731,"l":0.9642,"n":46,"o":0.9731,"t":"2026-10-22T19:30:00Z","v":17167,"vw":0.968941},{"c":0.9744,"h":0.9744,"l":0.97,"n":50,"o":0.9703,"t":"2026-10-22T19:45:00Z","v":9523,"vw":0.971153},{"c":0.97,"h":0.97,"l":0.97,"n":2,"o":0.97,"t":"2026-10-22T20:00:00Z","v":309,"vw":0.97},{"c":0.97,"h":0.97,"l":0.97,"n":1,"o":0.97,"t":"2026-10-22T20:15:00Z","v":100,"vw":0.97},{"c":0.9899,"h":0.9899,"l":0.9899,"n":1,"o":0.9899,"t":"2026-10-22T22:15:00Z","v":750,"vw":0.9899},{"c":0.99,"h":0.99,"l":0.99,"n":3,"o":0.99,"t":"2026-10-22T22:30:00Z","v":205,"vw":0.99},{"c":0.99,"h":0.99,"l":0.99,"n":1,"o":0.99,"t":"2026-10-22T23:00:00Z","v":100,"vw":0.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.05384961558907119,"strike":2.0384961558907118,"iv":2.206460689264044,"gamma":0.45831599768375464,"theta":-0.003011531345590915,"vega":0.0007750687851098782,"rho":0.0001131492972293206,"breakevenPct":111.34805772523059},{"delta":0.25,"premium":0.09450433892837509,"strike":2.445043389283751,"iv":2.876327357177779,"gamma":0.4173257580145902,"theta":-0.0045317304901919455,"vega":0.0008421935337828666,"rho":0.00012033861390444864,"breakevenPct":156.51997254667936},{"delta":0.3,"premium":0.135159062267679,"strike":2.85159062267679,"iv":3.5461940250915145,"gamma":0.3763355183454257,"theta":-0.006051929634792975,"vega":0.000909318282455855,"rho":0.0001275279305795767,"breakevenPct":201.69188736812816},{"delta":0.35,"premium":0.1758137856069829,"strike":3.258137856069829,"iv":4.21606069300525,"gamma":0.3353452786762613,"theta":-0.007572128779394006,"vega":0.0009764430311288434,"rho":0.00013471724725470474,"breakevenPct":246.86380218957694},{"delta":0.4,"premium":0.21646850894628689,"strike":3.6646850894628686,"iv":4.885927360918986,"gamma":0.2943550390070968,"theta":-0.009092327923995037,"vega":0.0010435677798018319,"rho":0.00014190656392983278,"breakevenPct":292.0357170110258},{"delta":0.45,"premium":0.25,"strike":3.4782653245892003,"iv":5.168940952794552,"gamma":0.27556981130992886,"theta":-0.009871223502185972,"vega":0.0011022167357082383,"rho":0.0001545752087808678,"breakevenPct":276.59245702921214},{"delta":0.5,"premium":0.3011763027001793,"strike":3.6823507026690576,"iv":5.687623848657755,"gamma":0.2574137376610675,"theta":-0.01082162074224504,"vega":0.0010993504292839474,"rho":0.00015321617106201781,"breakevenPct":302.3764651888118},{"delta":0.55,"premium":0.3621450886364837,"strike":4.495267848486449,"iv":6.599855827052377,"gamma":0.21937709784701503,"theta":-0.012472556625870958,"vega":0.0010923477901574866,"rho":0.00014423751153223754,"breakevenPct":390.64777142655885},{"delta":0.6,"premium":0.3333233896600156,"strike":3.2219570576004157,"iv":5.008048966908815,"gamma":0.3708406204458389,"theta":-0.009397308214120702,"vega":0.0010744559464201588,"rho":0.00020602262520150134,"breakevenPct":259.1192370970133}],"put":[{"delta":0.45,"premium":0.585138769904844,"strike":1.4001441765245133,"iv":1.9750011661744413,"gamma":0.7268560674416645,"theta":-0.003345486861547384,"vega":0.0010571427319983635,"rho":-0.0008199394199042188,"breakevenPct":17.676221553568755},{"delta":0.5,"premium":1.026811671171867,"strike":1.8590251129058357,"iv":2.20126397142036,"gamma":0.6636176126729312,"theta":-0.0033976506935971366,"vega":0.0010079944888772207,"rho":-0.0012098925223994216,"breakevenPct":15.938036188487988},{"delta":0.55,"premium":1.4684845724388897,"strike":2.317906049287158,"iv":2.4275267766662787,"gamma":0.6003791579041978,"theta":-0.003449814525646889,"vega":0.0009588462457560778,"rho":-0.0015998456248946247,"breakevenPct":14.199850823407218},{"delta":0.6,"premium":1.910157473705912,"strike":2.77678698566848,"iv":2.6537895819121973,"gamma":0.5371407031354645,"theta":-0.003501978357696641,"vega":0.000909698002634935,"rho":-0.001989798727389827,"breakevenPct":12.461665458326452},{"delta":0.65,"premium":2.3518303749729355,"strike":3.235667922049803,"iv":2.8800523871581163,"gamma":0.4739022483667311,"theta":-0.0035541421897463937,"vega":0.0008605497595137921,"rho":-0.0023797518298850303,"breakevenPct":10.723480093245682},{"delta":0.7,"premium":2.793503276239958,"strike":3.694548858431125,"iv":3.1063151924040344,"gamma":0.4106637935979978,"theta":-0.003606306021796146,"vega":0.0008114015163926494,"rho":-0.002769704932380233,"breakevenPct":8.985294728164915},{"delta":0.75,"premium":3.2351761775069807,"strike":4.153429794812448,"iv":3.3325779976499534,"gamma":0.34742533882926446,"theta":-0.0036584698538458986,"vega":0.0007622532732715065,"rho":-0.0031596580348754355,"breakevenPct":7.247109363084146},{"delta":0.8,"premium":3.676849078774004,"strike":4.61231073119377,"iv":3.558840802895872,"gamma":0.28418688406053105,"theta":-0.003710633685895651,"vega":0.0007131050301503637,"rho":-0.003549611137370639,"breakevenPct":5.508923998003377},{"delta":0.85,"premium":3.506838235188959,"strike":4.461327175394009,"iv":3.385657571643784,"gamma":0.2618240089046145,"theta":-0.003326683158081875,"vega":0.0006478204632084068,"rho":-0.003453911186275899,"breakevenPct":3.586975736863627}]},"raw":{"call":[{"delta":0.2,"premium":0.05384961558907119,"strike":2.0384961558907118,"iv":2.206460689264044,"gamma":0.45831599768375464,"theta":-0.003011531345590915,"vega":0.0007750687851098782,"rho":0.0001131492972293206,"breakevenPct":111.34805772523059},{"delta":0.25,"premium":0.09450433892837509,"strike":2.445043389283751,"iv":2.876327357177779,"gamma":0.4173257580145902,"theta":-0.0045317304901919455,"vega":0.0008421935337828666,"rho":0.00012033861390444864,"breakevenPct":156.51997254667936},{"delta":0.3,"premium":0.135159062267679,"strike":2.85159062267679,"iv":3.5461940250915145,"gamma":0.3763355183454257,"theta":-0.006051929634792975,"vega":0.000909318282455855,"rho":0.0001275279305795767,"breakevenPct":201.69188736812816},{"delta":0.35,"premium":0.1758137856069829,"strike":3.258137856069829,"iv":4.21606069300525,"gamma":0.3353452786762613,"theta":-0.007572128779394006,"vega":0.0009764430311288434,"rho":0.00013471724725470474,"breakevenPct":246.86380218957694},{"delta":0.4,"premium":0.21646850894628689,"strike":3.6646850894628686,"iv":4.885927360918986,"gamma":0.2943550390070968,"theta":-0.009092327923995037,"vega":0.0010435677798018319,"rho":0.00014190656392983278,"breakevenPct":292.0357170110258},{"delta":0.45,"premium":0.25,"strike":3.4782653245892003,"iv":5.168940952794552,"gamma":0.27556981130992886,"theta":-0.009871223502185972,"vega":0.0011022167357082383,"rho":0.0001545752087808678,"breakevenPct":276.59245702921214},{"delta":0.5,"premium":0.3011763027001793,"strike":3.6823507026690576,"iv":5.687623848657755,"gamma":0.2574137376610675,"theta":-0.01082162074224504,"vega":0.0010993504292839474,"rho":0.00015321617106201781,"breakevenPct":302.3764651888118},{"delta":0.55,"premium":0.3621450886364837,"strike":4.495267848486449,"iv":6.599855827052377,"gamma":0.21937709784701503,"theta":-0.012472556625870958,"vega":0.0010923477901574866,"rho":0.00014423751153223754,"breakevenPct":390.64777142655885},{"delta":0.6,"premium":0.3333233896600156,"strike":3.2219570576004157,"iv":5.008048966908815,"gamma":0.3708406204458389,"theta":-0.009397308214120702,"vega":0.0010744559464201588,"rho":0.00020602262520150134,"breakevenPct":259.1192370970133}],"put":[{"delta":0.45,"premium":0.585138769904844,"strike":1.4001441765245133,"iv":1.9750011661744413,"gamma":0.7268560674416645,"theta":-0.003345486861547384,"vega":0.0010571427319983635,"rho":-0.0008199394199042188,"breakevenPct":17.676221553568755},{"delta":0.5,"premium":1.026811671171867,"strike":1.8590251129058357,"iv":2.20126397142036,"gamma":0.6636176126729312,"theta":-0.0033976506935971366,"vega":0.0010079944888772207,"rho":-0.0012098925223994216,"breakevenPct":15.938036188487988},{"delta":0.55,"premium":1.4684845724388897,"strike":2.317906049287158,"iv":2.4275267766662787,"gamma":0.6003791579041978,"theta":-0.003449814525646889,"vega":0.0009588462457560778,"rho":-0.0015998456248946247,"breakevenPct":14.199850823407218},{"delta":0.6,"premium":1.910157473705912,"strike":2.77678698566848,"iv":2.6537895819121973,"gamma":0.5371407031354645,"theta":-0.003501978357696641,"vega":0.000909698002634935,"rho":-0.001989798727389827,"breakevenPct":12.461665458326452},{"delta":0.65,"premium":2.3518303749729355,"strike":3.235667922049803,"iv":2.8800523871581163,"gamma":0.4739022483667311,"theta":-0.0035541421897463937,"vega":0.0008605497595137921,"rho":-0.0023797518298850303,"breakevenPct":10.723480093245682},{"delta":0.7,"premium":2.793503276239958,"strike":3.694548858431125,"iv":3.1063151924040344,"gamma":0.4106637935979978,"theta":-0.003606306021796146,"vega":0.0008114015163926494,"rho":-0.002769704932380233,"breakevenPct":8.985294728164915},{"delta":0.75,"premium":3.2351761775069807,"strike":4.153429794812448,"iv":3.3325779976499534,"gamma":0.34742533882926446,"theta":-0.0036584698538458986,"vega":0.0007622532732715065,"rho":-0.0031596580348754355,"breakevenPct":7.247109363084146},{"delta":0.8,"premium":3.676849078774004,"strike":4.61231073119377,"iv":3.558840802895872,"gamma":0.28418688406053105,"theta":-0.003710633685895651,"vega":0.0007131050301503637,"rho":-0.003549611137370639,"breakevenPct":5.508923998003377},{"delta":0.85,"premium":3.506838235188959,"strike":4.461327175394009,"iv":3.385657571643784,"gamma":0.2618240089046145,"theta":-0.003326683158081875,"vega":0.0006478204632084068,"rho":-0.003453911186275899,"breakevenPct":3.586975736863627}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}