{"symbol":"GERN","url":"https://intraalpha.com/companies/GERN","capturedAt":"2026-10-22T16:37:33.055Z","state":"ready","quote":{"symbol":"GERN","last_price":1.155,"prev_close":1.16,"regular_close":1.155,"change":-0.005,"change_pct":-0.431,"regular_change":-0.005,"regular_change_pct":-0.431,"extended_change":0,"extended_change_pct":0,"bid":1.15,"ask":1.16,"bid_size":16900,"ask_size":37500,"volume":2661934,"vwap":1.174756,"open":1.16,"high":1.19,"low":1.15,"close":1.155,"trade_count":8726,"last_trade_at":"2026-10-22T16:37:25.773051206Z","last_quote_at":"2026-10-22T16:37:14.44933598Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:37:27.818723338-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"GERN","fetched_at":"2026-10-22T16:37:31.024220+00:00","name":"Geron Corporation","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Geron Corporation, an advanced stage clinical biopharmaceutical company, focuses on the development and commercialization of therapies for myeloid hematologic neoplasms. The company is headquartered in Foster City, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":745269000,"ebitda":-34799000,"pe_ratio":null,"peg_ratio":-2.38,"book_value":0.34,"dividend_per_share":null,"dividend_yield":null,"eps":-0.1,"revenue_ttm":204559000,"gross_profit_ttm":119673000,"profit_margin":-0.331,"operating_margin_ttm":-0.22,"return_on_assets_ttm":-0.0411,"return_on_equity_ttm":-0.283,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.172,"analyst_target_price":4.25,"analyst_number":1,"beta":0.611,"fifty_two_week_high":2.01,"fifty_two_week_low":1.04,"fifty_day_ma":1.36,"two_hundred_day_ma":1.436,"shares_outstanding":642473000,"forward_pe":65.36,"price_to_sales":3.643,"price_to_book":3.835,"ev_to_revenue":3.225,"ev_to_ebitda":-9.06},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:37:31.024220+00:00"},"optionObservedAt":"2026-10-22T16:35:18.143Z","bars":[{"c":1.19,"h":1.19,"l":1.19,"n":7,"o":1.19,"t":"2026-10-15T08:00:00Z","v":1273,"vw":1.19},{"c":1.1986,"h":1.1986,"l":1.1986,"n":2,"o":1.1986,"t":"2026-10-15T11:45:00Z","v":361,"vw":1.1986},{"c":1.1822,"h":1.1822,"l":1.1822,"n":1,"o":1.1822,"t":"2026-10-15T12:15:00Z","v":1000,"vw":1.1822},{"c":1.19,"h":1.19,"l":1.19,"n":8,"o":1.19,"t":"2026-10-15T13:05:00Z","v":136,"vw":1.19},{"c":1.2,"h":1.2,"l":1.2,"n":11,"o":1.2,"t":"2026-10-15T13:25:00Z","v":264,"vw":1.2},{"c":1.21,"h":1.215,"l":1.2,"n":158,"o":1.2,"t":"2026-10-15T13:30:00Z","v":56870,"vw":1.208172},{"c":1.205,"h":1.22,"l":1.2,"n":133,"o":1.215,"t":"2026-10-15T13:35:00Z","v":97677,"vw":1.20994},{"c":1.22,"h":1.22,"l":1.2,"n":127,"o":1.2,"t":"2026-10-15T13:40:00Z","v":60298,"vw":1.208779},{"c":1.215,"h":1.22,"l":1.21,"n":65,"o":1.21,"t":"2026-10-15T13:45:00Z","v":27291,"vw":1.213247},{"c":1.22,"h":1.23,"l":1.214,"n":111,"o":1.2144,"t":"2026-10-15T13:50:00Z","v":60343,"vw":1.221762},{"c":1.225,"h":1.225,"l":1.215,"n":156,"o":1.224,"t":"2026-10-15T13:55:00Z","v":63580,"vw":1.22025},{"c":1.235,"h":1.235,"l":1.22,"n":263,"o":1.22,"t":"2026-10-15T14:00:00Z","v":158809,"vw":1.229865},{"c":1.225,"h":1.235,"l":1.22,"n":198,"o":1.235,"t":"2026-10-15T14:05:00Z","v":67189,"vw":1.229845},{"c":1.23,"h":1.24,"l":1.225,"n":322,"o":1.225,"t":"2026-10-15T14:10:00Z","v":193507,"vw":1.230375},{"c":1.23,"h":1.2377,"l":1.23,"n":182,"o":1.23,"t":"2026-10-15T14:15:00Z","v":76531,"vw":1.230868},{"c":1.2291,"h":1.235,"l":1.22,"n":181,"o":1.23,"t":"2026-10-15T14:20:00Z","v":52617,"vw":1.227976},{"c":1.225,"h":1.23,"l":1.2225,"n":235,"o":1.225,"t":"2026-10-15T14:25:00Z","v":173538,"vw":1.226742},{"c":1.225,"h":1.2288,"l":1.2224,"n":147,"o":1.225,"t":"2026-10-15T14:30:00Z","v":10744,"vw":1.224793},{"c":1.235,"h":1.235,"l":1.2223,"n":199,"o":1.225,"t":"2026-10-15T14:35:00Z","v":76641,"vw":1.228971},{"c":1.235,"h":1.24,"l":1.23,"n":96,"o":1.23,"t":"2026-10-15T14:40:00Z","v":18346,"vw":1.238791},{"c":1.23,"h":1.24,"l":1.23,"n":173,"o":1.235,"t":"2026-10-15T14:45:00Z","v":88989,"vw":1.231637},{"c":1.23,"h":1.235,"l":1.23,"n":282,"o":1.23,"t":"2026-10-15T14:50:00Z","v":196191,"vw":1.23022},{"c":1.23,"h":1.24,"l":1.23,"n":132,"o":1.23,"t":"2026-10-15T14:55:00Z","v":20587,"vw":1.231622},{"c":1.23,"h":1.235,"l":1.23,"n":193,"o":1.23,"t":"2026-10-15T15:00:00Z","v":25523,"vw":1.230226},{"c":1.235,"h":1.2351,"l":1.23,"n":168,"o":1.235,"t":"2026-10-15T15:05:00Z","v":34769,"vw":1.231168},{"c":1.23,"h":1.24,"l":1.23,"n":138,"o":1.23,"t":"2026-10-15T15:10:00Z","v":17006,"vw":1.232913},{"c":1.235,"h":1.24,"l":1.23,"n":139,"o":1.23,"t":"2026-10-15T15:15:00Z","v":8690,"vw":1.234662},{"c":1.23,"h":1.235,"l":1.23,"n":89,"o":1.23,"t":"2026-10-15T15:20:00Z","v":10328,"vw":1.230884},{"c":1.23,"h":1.2399,"l":1.23,"n":121,"o":1.23,"t":"2026-10-15T15:25:00Z","v":9873,"vw":1.232548},{"c":1.23,"h":1.24,"l":1.23,"n":131,"o":1.23,"t":"2026-10-15T15:30:00Z","v":19418,"vw":1.232072},{"c":1.23,"h":1.235,"l":1.23,"n":135,"o":1.23,"t":"2026-10-15T15:35:00Z","v":25941,"vw":1.23045},{"c":1.23,"h":1.235,"l":1.23,"n":144,"o":1.23,"t":"2026-10-15T15:40:00Z","v":26173,"vw":1.230365},{"c":1.23,"h":1.235,"l":1.223693,"n":342,"o":1.235,"t":"2026-10-15T15:45:00Z","v":83085,"vw":1.228806},{"c":1.225,"h":1.23,"l":1.22,"n":318,"o":1.23,"t":"2026-10-15T15:50:00Z","v":33487,"vw":1.225562},{"c":1.23,"h":1.23,"l":1.225,"n":306,"o":1.225,"t":"2026-10-15T15:55:00Z","v":33845,"vw":1.228568},{"c":1.235,"h":1.24,"l":1.23,"n":227,"o":1.23,"t":"2026-10-15T16:00:00Z","v":83158,"vw":1.232472},{"c":1.235,"h":1.24,"l":1.235,"n":119,"o":1.235,"t":"2026-10-15T16:05:00Z","v":10021,"vw":1.235688},{"c":1.225,"h":1.235,"l":1.22,"n":181,"o":1.235,"t":"2026-10-15T16:10:00Z","v":129907,"vw":1.224947},{"c":1.22,"h":1.225,"l":1.22,"n":61,"o":1.225,"t":"2026-10-15T16:15:00Z","v":6953,"vw":1.22367},{"c":1.22,"h":1.225,"l":1.22,"n":59,"o":1.22,"t":"2026-10-15T16:20:00Z","v":9504,"vw":1.220819},{"c":1.225,"h":1.23,"l":1.22,"n":48,"o":1.22,"t":"2026-10-15T16:25:00Z","v":7192,"vw":1.224323},{"c":1.22,"h":1.23,"l":1.22,"n":69,"o":1.22,"t":"2026-10-15T16:30:00Z","v":8654,"vw":1.223989},{"c":1.22,"h":1.225,"l":1.22,"n":49,"o":1.225,"t":"2026-10-15T16:35:00Z","v":4261,"vw":1.223277},{"c":1.225,"h":1.23,"l":1.22,"n":96,"o":1.225,"t":"2026-10-15T16:40:00Z","v":6645,"vw":1.225301},{"c":1.23,"h":1.23,"l":1.225,"n":133,"o":1.225,"t":"2026-10-15T16:45:00Z","v":54182,"vw":1.229393},{"c":1.23,"h":1.23,"l":1.22,"n":181,"o":1.23,"t":"2026-10-15T16:50:00Z","v":15541,"vw":1.226638},{"c":1.23,"h":1.23,"l":1.225,"n":129,"o":1.225,"t":"2026-10-15T16:55:00Z","v":11708,"vw":1.228103},{"c":1.23,"h":1.23,"l":1.22,"n":156,"o":1.23,"t":"2026-10-15T17:00:00Z","v":17498,"vw":1.226125},{"c":1.225,"h":1.23,"l":1.225,"n":128,"o":1.23,"t":"2026-10-15T17:05:00Z","v":9519,"vw":1.227938},{"c":1.225,"h":1.23,"l":1.22,"n":105,"o":1.225,"t":"2026-10-15T17:10:00Z","v":12511,"vw":1.227054},{"c":1.225,"h":1.23,"l":1.225,"n":77,"o":1.225,"t":"2026-10-15T17:15:00Z","v":18060,"vw":1.225997},{"c":1.225,"h":1.23,"l":1.22,"n":66,"o":1.225,"t":"2026-10-15T17:20:00Z","v":10515,"vw":1.224674},{"c":1.225,"h":1.23,"l":1.2201,"n":94,"o":1.225,"t":"2026-10-15T17:25:00Z","v":18930,"vw":1.221151},{"c":1.225,"h":1.23,"l":1.225,"n":111,"o":1.225,"t":"2026-10-15T17:30:00Z","v":26970,"vw":1.228361},{"c":1.23,"h":1.23,"l":1.22,"n":118,"o":1.225,"t":"2026-10-15T17:35:00Z","v":8906,"vw":1.226429},{"c":1.225,"h":1.23,"l":1.22,"n":173,"o":1.23,"t":"2026-10-15T17:40:00Z","v":47366,"vw":1.222204},{"c":1.23,"h":1.23,"l":1.22,"n":115,"o":1.225,"t":"2026-10-15T17:45:00Z","v":12106,"vw":1.224757},{"c":1.225,"h":1.23,"l":1.225,"n":93,"o":1.225,"t":"2026-10-15T17:50:00Z","v":25208,"vw":1.225309},{"c":1.23,"h":1.23,"l":1.22,"n":106,"o":1.23,"t":"2026-10-15T17:55:00Z","v":8965,"vw":1.225499},{"c":1.225,"h":1.23,"l":1.2227,"n":102,"o":1.225,"t":"2026-10-15T18:00:00Z","v":11851,"vw":1.227028},{"c":1.2274,"h":1.23,"l":1.22,"n":144,"o":1.23,"t":"2026-10-15T18:05:00Z","v":18172,"vw":1.225767},{"c":1.22,"h":1.2277,"l":1.22,"n":127,"o":1.225,"t":"2026-10-15T18:10:00Z","v":30839,"vw":1.220346},{"c":1.225,"h":1.23,"l":1.22,"n":125,"o":1.22,"t":"2026-10-15T18:15:00Z","v":12933,"vw":1.221283},{"c":1.22,"h":1.23,"l":1.22,"n":116,"o":1.22,"t":"2026-10-15T18:20:00Z","v":32335,"vw":1.226299},{"c":1.225,"h":1.225,"l":1.22,"n":97,"o":1.22,"t":"2026-10-15T18:25:00Z","v":15382,"vw":1.220379},{"c":1.22,"h":1.23,"l":1.22,"n":121,"o":1.225,"t":"2026-10-15T18:30:00Z","v":28011,"vw":1.223317},{"c":1.225,"h":1.23,"l":1.22,"n":80,"o":1.225,"t":"2026-10-15T18:35:00Z","v":11941,"vw":1.222348},{"c":1.225,"h":1.23,"l":1.22,"n":158,"o":1.22,"t":"2026-10-15T18:40:00Z","v":54526,"vw":1.227489},{"c":1.225,"h":1.23,"l":1.22,"n":153,"o":1.22,"t":"2026-10-15T18:45:00Z","v":74674,"vw":1.225258},{"c":1.23,"h":1.23,"l":1.22,"n":159,"o":1.225,"t":"2026-10-15T18:50:00Z","v":17008,"vw":1.224952},{"c":1.23,"h":1.23,"l":1.225,"n":190,"o":1.225,"t":"2026-10-15T18:55:00Z","v":11253,"vw":1.227556},{"c":1.224,"h":1.23,"l":1.22,"n":219,"o":1.225,"t":"2026-10-15T19:00:00Z","v":85363,"vw":1.22958},{"c":1.225,"h":1.23,"l":1.2201,"n":250,"o":1.225,"t":"2026-10-15T19:05:00Z","v":20345,"vw":1.226862},{"c":1.23,"h":1.23,"l":1.225,"n":243,"o":1.225,"t":"2026-10-15T19:10:00Z","v":22334,"vw":1.227732},{"c":1.23,"h":1.23,"l":1.225,"n":237,"o":1.225,"t":"2026-10-15T19:15:00Z","v":35381,"vw":1.228884},{"c":1.225,"h":1.23,"l":1.2201,"n":180,"o":1.23,"t":"2026-10-15T19:20:00Z","v":17128,"vw":1.226724},{"c":1.23,"h":1.23,"l":1.225,"n":188,"o":1.225,"t":"2026-10-15T19:25:00Z","v":21224,"vw":1.225667},{"c":1.23,"h":1.23,"l":1.224,"n":280,"o":1.225,"t":"2026-10-15T19:30:00Z","v":22320,"vw":1.226192},{"c":1.225,"h":1.23,"l":1.22,"n":509,"o":1.23,"t":"2026-10-15T19:35:00Z","v":32680,"vw":1.226051},{"c":1.225,"h":1.23,"l":1.225,"n":514,"o":1.225,"t":"2026-10-15T19:40:00Z","v":35627,"vw":1.227406},{"c":1.225,"h":1.23,"l":1.2201,"n":263,"o":1.225,"t":"2026-10-15T19:45:00Z","v":26067,"vw":1.226753},{"c":1.225,"h":1.23,"l":1.22,"n":283,"o":1.225,"t":"2026-10-15T19:50:00Z","v":33761,"vw":1.226644},{"c":1.225,"h":1.23,"l":1.22,"n":1612,"o":1.225,"t":"2026-10-15T19:55:00Z","v":322068,"vw":1.225624},{"c":1.23,"h":1.23,"l":1.23,"n":10,"o":1.23,"t":"2026-10-15T20:00:00Z","v":556875,"vw":1.23},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-15T20:40:00Z","v":100,"vw":1.22},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-15T20:45:00Z","v":240,"vw":1.24},{"c":1.2301,"h":1.2301,"l":1.2301,"n":2,"o":1.2301,"t":"2026-10-16T08:55:00Z","v":188,"vw":1.2301},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-16T10:00:00Z","v":174,"vw":1.23},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-16T13:25:00Z","v":575,"vw":1.24},{"c":1.215,"h":1.24,"l":1.21,"n":152,"o":1.24,"t":"2026-10-16T13:30:00Z","v":118790,"vw":1.234927},{"c":1.205,"h":1.215,"l":1.2,"n":119,"o":1.21,"t":"2026-10-16T13:35:00Z","v":40029,"vw":1.208972},{"c":1.21,"h":1.21,"l":1.205,"n":28,"o":1.21,"t":"2026-10-16T13:40:00Z","v":2036,"vw":1.209265},{"c":1.204,"h":1.205,"l":1.19,"n":225,"o":1.205,"t":"2026-10-16T13:45:00Z","v":51650,"vw":1.200419},{"c":1.2,"h":1.205,"l":1.19,"n":225,"o":1.205,"t":"2026-10-16T13:50:00Z","v":49193,"vw":1.199123},{"c":1.2,"h":1.2,"l":1.19,"n":221,"o":1.2,"t":"2026-10-16T13:55:00Z","v":10961,"vw":1.198469},{"c":1.205,"h":1.21,"l":1.195,"n":217,"o":1.2,"t":"2026-10-16T14:00:00Z","v":55063,"vw":1.20109},{"c":1.21,"h":1.215,"l":1.201,"n":145,"o":1.2062,"t":"2026-10-16T14:05:00Z","v":46608,"vw":1.210253},{"c":1.21,"h":1.21,"l":1.205,"n":22,"o":1.205,"t":"2026-10-16T14:10:00Z","v":5230,"vw":1.20981},{"c":1.21,"h":1.21,"l":1.205,"n":126,"o":1.205,"t":"2026-10-16T14:15:00Z","v":11922,"vw":1.209046},{"c":1.205,"h":1.21,"l":1.2,"n":164,"o":1.205,"t":"2026-10-16T14:20:00Z","v":12564,"vw":1.206588},{"c":1.205,"h":1.21,"l":1.2,"n":122,"o":1.205,"t":"2026-10-16T14:25:00Z","v":4948,"vw":1.204512},{"c":1.205,"h":1.205,"l":1.2,"n":137,"o":1.205,"t":"2026-10-16T14:30:00Z","v":8530,"vw":1.204838},{"c":1.2099,"h":1.21,"l":1.2,"n":129,"o":1.2064,"t":"2026-10-16T14:35:00Z","v":10257,"vw":1.205378},{"c":1.2,"h":1.205,"l":1.2,"n":139,"o":1.205,"t":"2026-10-16T14:40:00Z","v":33826,"vw":1.201816},{"c":1.2,"h":1.205,"l":1.2,"n":142,"o":1.205,"t":"2026-10-16T14:45:00Z","v":7590,"vw":1.204672},{"c":1.205,"h":1.21,"l":1.2,"n":108,"o":1.205,"t":"2026-10-16T14:50:00Z","v":20055,"vw":1.205814},{"c":1.205,"h":1.21,"l":1.2,"n":103,"o":1.205,"t":"2026-10-16T14:55:00Z","v":3401,"vw":1.205064},{"c":1.201,"h":1.21,"l":1.2,"n":144,"o":1.205,"t":"2026-10-16T15:00:00Z","v":10284,"vw":1.203668},{"c":1.205,"h":1.21,"l":1.2,"n":135,"o":1.2,"t":"2026-10-16T15:05:00Z","v":6980,"vw":1.201334},{"c":1.195,"h":1.2,"l":1.195,"n":219,"o":1.2,"t":"2026-10-16T15:10:00Z","v":36110,"vw":1.199586},{"c":1.19,"h":1.2,"l":1.19,"n":156,"o":1.195,"t":"2026-10-16T15:15:00Z","v":22966,"vw":1.192077},{"c":1.195,"h":1.2,"l":1.19,"n":170,"o":1.195,"t":"2026-10-16T15:20:00Z","v":20121,"vw":1.191471},{"c":1.195,"h":1.195,"l":1.19,"n":94,"o":1.195,"t":"2026-10-16T15:25:00Z","v":4016,"vw":1.194771},{"c":1.2,"h":1.21,"l":1.19,"n":333,"o":1.195,"t":"2026-10-16T15:30:00Z","v":55923,"vw":1.200793},{"c":1.2,"h":1.205,"l":1.2,"n":232,"o":1.2,"t":"2026-10-16T15:35:00Z","v":24007,"vw":1.200564},{"c":1.2,"h":1.21,"l":1.2,"n":179,"o":1.2,"t":"2026-10-16T15:40:00Z","v":17673,"vw":1.200624},{"c":1.205,"h":1.21,"l":1.2,"n":186,"o":1.2,"t":"2026-10-16T15:45:00Z","v":11587,"vw":1.201448},{"c":1.195,"h":1.205,"l":1.194,"n":138,"o":1.2,"t":"2026-10-16T15:50:00Z","v":32721,"vw":1.199069},{"c":1.195,"h":1.2,"l":1.195,"n":103,"o":1.195,"t":"2026-10-16T15:55:00Z","v":16354,"vw":1.196055},{"c":1.195,"h":1.2,"l":1.19,"n":293,"o":1.195,"t":"2026-10-16T16:00:00Z","v":63135,"vw":1.195174},{"c":1.2,"h":1.2,"l":1.19,"n":174,"o":1.195,"t":"2026-10-16T16:05:00Z","v":26359,"vw":1.197478},{"c":1.1999,"h":1.1999,"l":1.19,"n":201,"o":1.195,"t":"2026-10-16T16:10:00Z","v":8261,"vw":1.196111},{"c":1.2,"h":1.2,"l":1.19,"n":234,"o":1.195,"t":"2026-10-16T16:15:00Z","v":59455,"vw":1.195113},{"c":1.195,"h":1.2,"l":1.19,"n":181,"o":1.195,"t":"2026-10-16T16:20:00Z","v":70998,"vw":1.199719},{"c":1.19,"h":1.2,"l":1.19,"n":240,"o":1.195,"t":"2026-10-16T16:25:00Z","v":23496,"vw":1.195286},{"c":1.2,"h":1.2,"l":1.19,"n":212,"o":1.19,"t":"2026-10-16T16:30:00Z","v":26309,"vw":1.194212},{"c":1.2,"h":1.2,"l":1.19,"n":149,"o":1.195,"t":"2026-10-16T16:35:00Z","v":7664,"vw":1.198428},{"c":1.195,"h":1.195,"l":1.19,"n":185,"o":1.195,"t":"2026-10-16T16:40:00Z","v":15814,"vw":1.194512},{"c":1.19,"h":1.2,"l":1.19,"n":264,"o":1.2,"t":"2026-10-16T16:45:00Z","v":12856,"vw":1.19602},{"c":1.195,"h":1.2,"l":1.195,"n":195,"o":1.195,"t":"2026-10-16T16:50:00Z","v":8971,"vw":1.195532},{"c":1.195,"h":1.195,"l":1.1925,"n":157,"o":1.195,"t":"2026-10-16T16:55:00Z","v":6893,"vw":1.194494},{"c":1.1976,"h":1.2,"l":1.19,"n":187,"o":1.195,"t":"2026-10-16T17:00:00Z","v":14035,"vw":1.194452},{"c":1.19,"h":1.195,"l":1.19,"n":241,"o":1.19,"t":"2026-10-16T17:05:00Z","v":7350,"vw":1.193632},{"c":1.185,"h":1.195,"l":1.185,"n":426,"o":1.19,"t":"2026-10-16T17:10:00Z","v":274061,"vw":1.189925},{"c":1.185,"h":1.19,"l":1.18,"n":231,"o":1.19,"t":"2026-10-16T17:15:00Z","v":57088,"vw":1.185322},{"c":1.185,"h":1.19,"l":1.18,"n":192,"o":1.185,"t":"2026-10-16T17:20:00Z","v":19002,"vw":1.187113},{"c":1.185,"h":1.19,"l":1.18,"n":209,"o":1.19,"t":"2026-10-16T17:25:00Z","v":25822,"vw":1.188},{"c":1.185,"h":1.19,"l":1.18,"n":192,"o":1.1845,"t":"2026-10-16T17:30:00Z","v":15228,"vw":1.185584},{"c":1.18,"h":1.19,"l":1.18,"n":265,"o":1.185,"t":"2026-10-16T17:35:00Z","v":25354,"vw":1.185315},{"c":1.184,"h":1.19,"l":1.18,"n":193,"o":1.18,"t":"2026-10-16T17:40:00Z","v":18331,"vw":1.183771},{"c":1.18,"h":1.19,"l":1.18,"n":174,"o":1.1892,"t":"2026-10-16T17:45:00Z","v":107674,"vw":1.180778},{"c":1.18,"h":1.19,"l":1.18,"n":124,"o":1.185,"t":"2026-10-16T17:50:00Z","v":12302,"vw":1.183841},{"c":1.185,"h":1.1888,"l":1.18,"n":127,"o":1.185,"t":"2026-10-16T17:55:00Z","v":14808,"vw":1.184276},{"c":1.1826,"h":1.19,"l":1.18,"n":174,"o":1.18,"t":"2026-10-16T18:00:00Z","v":36618,"vw":1.183645},{"c":1.18,"h":1.19,"l":1.18,"n":147,"o":1.18,"t":"2026-10-16T18:05:00Z","v":67796,"vw":1.184487},{"c":1.18,"h":1.19,"l":1.18,"n":196,"o":1.18,"t":"2026-10-16T18:10:00Z","v":30976,"vw":1.180908},{"c":1.18,"h":1.19,"l":1.18,"n":209,"o":1.18,"t":"2026-10-16T18:15:00Z","v":36452,"vw":1.182511},{"c":1.18,"h":1.19,"l":1.18,"n":164,"o":1.18,"t":"2026-10-16T18:20:00Z","v":26176,"vw":1.18195},{"c":1.18,"h":1.19,"l":1.18,"n":244,"o":1.185,"t":"2026-10-16T18:25:00Z","v":31498,"vw":1.184085},{"c":1.185,"h":1.19,"l":1.18,"n":129,"o":1.18,"t":"2026-10-16T18:30:00Z","v":36264,"vw":1.18589},{"c":1.185,"h":1.19,"l":1.18,"n":160,"o":1.185,"t":"2026-10-16T18:35:00Z","v":19751,"vw":1.185387},{"c":1.185,"h":1.185,"l":1.18,"n":119,"o":1.18,"t":"2026-10-16T18:40:00Z","v":14289,"vw":1.183133},{"c":1.18,"h":1.19,"l":1.18,"n":105,"o":1.185,"t":"2026-10-16T18:45:00Z","v":8460,"vw":1.18426},{"c":1.185,"h":1.19,"l":1.18,"n":147,"o":1.18,"t":"2026-10-16T18:50:00Z","v":136101,"vw":1.189502},{"c":1.18,"h":1.19,"l":1.18,"n":147,"o":1.185,"t":"2026-10-16T18:55:00Z","v":18712,"vw":1.184987},{"c":1.18,"h":1.185,"l":1.18,"n":206,"o":1.185,"t":"2026-10-16T19:00:00Z","v":18898,"vw":1.183324},{"c":1.18,"h":1.19,"l":1.18,"n":311,"o":1.185,"t":"2026-10-16T19:05:00Z","v":20485,"vw":1.184725},{"c":1.19,"h":1.19,"l":1.18,"n":306,"o":1.19,"t":"2026-10-16T19:10:00Z","v":27083,"vw":1.185465},{"c":1.185,"h":1.19,"l":1.18,"n":368,"o":1.185,"t":"2026-10-16T19:15:00Z","v":28271,"vw":1.184363},{"c":1.185,"h":1.19,"l":1.18,"n":370,"o":1.185,"t":"2026-10-16T19:20:00Z","v":39682,"vw":1.184429},{"c":1.185,"h":1.19,"l":1.18,"n":408,"o":1.18,"t":"2026-10-16T19:25:00Z","v":28626,"vw":1.185015},{"c":1.18,"h":1.19,"l":1.18,"n":297,"o":1.185,"t":"2026-10-16T19:30:00Z","v":47702,"vw":1.185644},{"c":1.18,"h":1.185,"l":1.18,"n":321,"o":1.185,"t":"2026-10-16T19:35:00Z","v":23161,"vw":1.182199},{"c":1.175,"h":1.185,"l":1.17,"n":448,"o":1.18,"t":"2026-10-16T19:40:00Z","v":249297,"vw":1.179708},{"c":1.1788,"h":1.18,"l":1.17,"n":376,"o":1.17,"t":"2026-10-16T19:45:00Z","v":78209,"vw":1.174552},{"c":1.175,"h":1.18,"l":1.17,"n":565,"o":1.175,"t":"2026-10-16T19:50:00Z","v":210833,"vw":1.17597},{"c":1.175,"h":1.18,"l":1.17,"n":1229,"o":1.175,"t":"2026-10-16T19:55:00Z","v":317130,"vw":1.17276},{"c":1.1815,"h":1.1815,"l":1.17,"n":19,"o":1.17,"t":"2026-10-16T20:00:00Z","v":682270,"vw":1.17017},{"c":1.1801,"h":1.1801,"l":1.18,"n":2,"o":1.18,"t":"2026-10-16T20:05:00Z","v":1696,"vw":1.18005},{"c":1.1732,"h":1.1732,"l":1.1732,"n":1,"o":1.1732,"t":"2026-10-16T20:10:00Z","v":152,"vw":1.1732},{"c":1.1801,"h":1.1801,"l":1.18,"n":6,"o":1.18,"t":"2026-10-16T21:05:00Z","v":5376,"vw":1.18005},{"c":1.175,"h":1.175,"l":1.17,"n":2,"o":1.17,"t":"2026-10-16T21:55:00Z","v":374,"vw":1.1725},{"c":1.17,"h":1.1705,"l":1.17,"n":3,"o":1.1705,"t":"2026-10-16T22:40:00Z","v":1182,"vw":1.17025},{"c":1.1797,"h":1.1797,"l":1.1797,"n":1,"o":1.1797,"t":"2026-10-16T22:55:00Z","v":2754,"vw":1.1797},{"c":1.18,"h":1.18,"l":1.18,"n":10,"o":1.18,"t":"2026-10-19T08:00:00Z","v":234,"vw":1.18},{"c":1.17,"h":1.17,"l":1.17,"n":10,"o":1.17,"t":"2026-10-19T11:05:00Z","v":486,"vw":1.17},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-19T11:25:00Z","v":100,"vw":1.17},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-19T12:35:00Z","v":5000,"vw":1.18},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-19T13:00:00Z","v":149,"vw":1.18},{"c":1.19,"h":1.21,"l":1.18,"n":361,"o":1.199,"t":"2026-10-19T13:30:00Z","v":265462,"vw":1.195699},{"c":1.185,"h":1.2,"l":1.18,"n":381,"o":1.18,"t":"2026-10-19T13:35:00Z","v":117969,"vw":1.184658},{"c":1.185,"h":1.185,"l":1.175,"n":425,"o":1.185,"t":"2026-10-19T13:40:00Z","v":207284,"vw":1.181753},{"c":1.185,"h":1.19,"l":1.18,"n":307,"o":1.18,"t":"2026-10-19T13:45:00Z","v":114761,"vw":1.182867},{"c":1.185,"h":1.185,"l":1.18,"n":209,"o":1.18,"t":"2026-10-19T13:50:00Z","v":46949,"vw":1.181675},{"c":1.19,"h":1.19,"l":1.18,"n":181,"o":1.18,"t":"2026-10-19T13:55:00Z","v":12840,"vw":1.184608},{"c":1.185,"h":1.19,"l":1.18,"n":225,"o":1.18,"t":"2026-10-19T14:00:00Z","v":32363,"vw":1.185791},{"c":1.195,"h":1.195,"l":1.18,"n":432,"o":1.1867,"t":"2026-10-19T14:05:00Z","v":68697,"vw":1.191232},{"c":1.185,"h":1.195,"l":1.185,"n":239,"o":1.195,"t":"2026-10-19T14:10:00Z","v":41201,"vw":1.19009},{"c":1.185,"h":1.19,"l":1.185,"n":221,"o":1.19,"t":"2026-10-19T14:15:00Z","v":14342,"vw":1.185979},{"c":1.19,"h":1.19,"l":1.18,"n":389,"o":1.18,"t":"2026-10-19T14:20:00Z","v":15874,"vw":1.189203},{"c":1.19,"h":1.19,"l":1.184,"n":519,"o":1.19,"t":"2026-10-19T14:25:00Z","v":37067,"vw":1.188575},{"c":1.1893,"h":1.19,"l":1.18,"n":337,"o":1.1893,"t":"2026-10-19T14:30:00Z","v":55188,"vw":1.188397},{"c":1.185,"h":1.19,"l":1.185,"n":359,"o":1.19,"t":"2026-10-19T14:35:00Z","v":38705,"vw":1.18904},{"c":1.185,"h":1.19,"l":1.18,"n":296,"o":1.19,"t":"2026-10-19T14:40:00Z","v":36203,"vw":1.186262},{"c":1.18,"h":1.19,"l":1.18,"n":488,"o":1.185,"t":"2026-10-19T14:45:00Z","v":55448,"vw":1.188154},{"c":1.18,"h":1.19,"l":1.18,"n":315,"o":1.19,"t":"2026-10-19T14:50:00Z","v":20160,"vw":1.187234},{"c":1.185,"h":1.19,"l":1.18,"n":405,"o":1.19,"t":"2026-10-19T14:55:00Z","v":22365,"vw":1.186636},{"c":1.185,"h":1.19,"l":1.18,"n":260,"o":1.185,"t":"2026-10-19T15:00:00Z","v":43600,"vw":1.189047},{"c":1.185,"h":1.19,"l":1.18,"n":265,"o":1.18,"t":"2026-10-19T15:05:00Z","v":15841,"vw":1.186331},{"c":1.18,"h":1.19,"l":1.18,"n":366,"o":1.185,"t":"2026-10-19T15:10:00Z","v":54234,"vw":1.188627},{"c":1.195,"h":1.2,"l":1.18,"n":512,"o":1.19,"t":"2026-10-19T15:15:00Z","v":104810,"vw":1.190637},{"c":1.195,"h":1.2,"l":1.19,"n":149,"o":1.195,"t":"2026-10-19T15:20:00Z","v":19641,"vw":1.194849},{"c":1.2,"h":1.2,"l":1.19,"n":257,"o":1.195,"t":"2026-10-19T15:25:00Z","v":29218,"vw":1.196452},{"c":1.195,"h":1.2,"l":1.19,"n":349,"o":1.195,"t":"2026-10-19T15:30:00Z","v":19494,"vw":1.194534},{"c":1.195,"h":1.2,"l":1.19,"n":462,"o":1.195,"t":"2026-10-19T15:35:00Z","v":25932,"vw":1.194579},{"c":1.1901,"h":1.2,"l":1.19,"n":399,"o":1.2,"t":"2026-10-19T15:40:00Z","v":16866,"vw":1.19398},{"c":1.195,"h":1.2,"l":1.19,"n":412,"o":1.195,"t":"2026-10-19T15:45:00Z","v":20466,"vw":1.194869},{"c":1.1994,"h":1.2,"l":1.19,"n":453,"o":1.1999,"t":"2026-10-19T15:50:00Z","v":39776,"vw":1.199009},{"c":1.195,"h":1.2,"l":1.19,"n":283,"o":1.195,"t":"2026-10-19T15:55:00Z","v":17315,"vw":1.197808},{"c":1.195,"h":1.2,"l":1.195,"n":251,"o":1.195,"t":"2026-10-19T16:00:00Z","v":19931,"vw":1.195426},{"c":1.195,"h":1.2,"l":1.19,"n":195,"o":1.195,"t":"2026-10-19T16:05:00Z","v":20341,"vw":1.195042},{"c":1.2,"h":1.2,"l":1.19,"n":251,"o":1.195,"t":"2026-10-19T16:10:00Z","v":27169,"vw":1.197975},{"c":1.195,"h":1.2,"l":1.194,"n":169,"o":1.195,"t":"2026-10-19T16:15:00Z","v":16215,"vw":1.197189},{"c":1.195,"h":1.2,"l":1.1901,"n":170,"o":1.195,"t":"2026-10-19T16:20:00Z","v":12304,"vw":1.196737},{"c":1.195,"h":1.2,"l":1.19,"n":157,"o":1.195,"t":"2026-10-19T16:25:00Z","v":7543,"vw":1.195042},{"c":1.205,"h":1.21,"l":1.195,"n":427,"o":1.195,"t":"2026-10-19T16:30:00Z","v":119834,"vw":1.202838},{"c":1.205,"h":1.21,"l":1.205,"n":192,"o":1.205,"t":"2026-10-19T16:35:00Z","v":19595,"vw":1.205253},{"c":1.205,"h":1.2099,"l":1.205,"n":85,"o":1.2099,"t":"2026-10-19T16:40:00Z","v":3974,"vw":1.205667},{"c":1.2,"h":1.21,"l":1.2,"n":162,"o":1.2,"t":"2026-10-19T16:45:00Z","v":26223,"vw":1.202611},{"c":1.195,"h":1.205,"l":1.1901,"n":219,"o":1.2,"t":"2026-10-19T16:50:00Z","v":158537,"vw":1.199708},{"c":1.2,"h":1.2,"l":1.1903,"n":150,"o":1.1976,"t":"2026-10-19T16:55:00Z","v":17229,"vw":1.197626},{"c":1.205,"h":1.205,"l":1.195,"n":231,"o":1.195,"t":"2026-10-19T17:00:00Z","v":159991,"vw":1.200871},{"c":1.195,"h":1.2093,"l":1.195,"n":265,"o":1.2001,"t":"2026-10-19T17:05:00Z","v":135218,"vw":1.200695},{"c":1.2,"h":1.2,"l":1.19,"n":139,"o":1.195,"t":"2026-10-19T17:10:00Z","v":11822,"vw":1.194937},{"c":1.1988,"h":1.2,"l":1.195,"n":131,"o":1.195,"t":"2026-10-19T17:15:00Z","v":16383,"vw":1.198653},{"c":1.2,"h":1.205,"l":1.195,"n":318,"o":1.2,"t":"2026-10-19T17:20:00Z","v":154732,"vw":1.200089},{"c":1.2,"h":1.21,"l":1.2,"n":131,"o":1.2001,"t":"2026-10-19T17:25:00Z","v":61673,"vw":1.202114},{"c":1.2,"h":1.21,"l":1.2,"n":120,"o":1.21,"t":"2026-10-19T17:30:00Z","v":17119,"vw":1.203061},{"c":1.195,"h":1.205,"l":1.195,"n":281,"o":1.2,"t":"2026-10-19T17:35:00Z","v":87322,"vw":1.198071},{"c":1.2,"h":1.2,"l":1.195,"n":40,"o":1.195,"t":"2026-10-19T17:40:00Z","v":2985,"vw":1.196591},{"c":1.195,"h":1.199,"l":1.195,"n":55,"o":1.195,"t":"2026-10-19T17:45:00Z","v":6270,"vw":1.197633},{"c":1.195,"h":1.2,"l":1.195,"n":77,"o":1.195,"t":"2026-10-19T17:50:00Z","v":4594,"vw":1.195797},{"c":1.195,"h":1.2,"l":1.19,"n":124,"o":1.195,"t":"2026-10-19T17:55:00Z","v":29464,"vw":1.197521},{"c":1.2,"h":1.2,"l":1.1901,"n":122,"o":1.195,"t":"2026-10-19T18:00:00Z","v":22321,"vw":1.191882},{"c":1.195,"h":1.2,"l":1.19,"n":193,"o":1.195,"t":"2026-10-19T18:05:00Z","v":20495,"vw":1.197881},{"c":1.1993,"h":1.2,"l":1.19,"n":308,"o":1.195,"t":"2026-10-19T18:10:00Z","v":67964,"vw":1.197706},{"c":1.195,"h":1.2,"l":1.19,"n":292,"o":1.195,"t":"2026-10-19T18:15:00Z","v":31713,"vw":1.197011},{"c":1.2,"h":1.2,"l":1.19,"n":342,"o":1.195,"t":"2026-10-19T18:20:00Z","v":48214,"vw":1.196471},{"c":1.2,"h":1.2,"l":1.19,"n":253,"o":1.195,"t":"2026-10-19T18:25:00Z","v":24174,"vw":1.195932},{"c":1.195,"h":1.2,"l":1.19,"n":337,"o":1.195,"t":"2026-10-19T18:30:00Z","v":68565,"vw":1.197798},{"c":1.195,"h":1.2,"l":1.19,"n":330,"o":1.195,"t":"2026-10-19T18:35:00Z","v":16369,"vw":1.195131},{"c":1.195,"h":1.2,"l":1.195,"n":242,"o":1.195,"t":"2026-10-19T18:40:00Z","v":14244,"vw":1.196371},{"c":1.1901,"h":1.2,"l":1.19,"n":285,"o":1.195,"t":"2026-10-19T18:45:00Z","v":13749,"vw":1.194308},{"c":1.195,"h":1.2,"l":1.19,"n":243,"o":1.195,"t":"2026-10-19T18:50:00Z","v":30180,"vw":1.19854},{"c":1.195,"h":1.2,"l":1.19,"n":256,"o":1.2,"t":"2026-10-19T18:55:00Z","v":16815,"vw":1.195772},{"c":1.2,"h":1.2,"l":1.19,"n":275,"o":1.195,"t":"2026-10-19T19:00:00Z","v":25110,"vw":1.195468},{"c":1.195,"h":1.2,"l":1.19,"n":263,"o":1.1924,"t":"2026-10-19T19:05:00Z","v":20372,"vw":1.19635},{"c":1.195,"h":1.2,"l":1.19,"n":372,"o":1.195,"t":"2026-10-19T19:10:00Z","v":31607,"vw":1.195563},{"c":1.195,"h":1.2,"l":1.19,"n":361,"o":1.195,"t":"2026-10-19T19:15:00Z","v":24557,"vw":1.194631},{"c":1.195,"h":1.2,"l":1.194,"n":386,"o":1.195,"t":"2026-10-19T19:20:00Z","v":41449,"vw":1.197946},{"c":1.195,"h":1.2,"l":1.19,"n":372,"o":1.195,"t":"2026-10-19T19:25:00Z","v":26099,"vw":1.196396},{"c":1.195,"h":1.2,"l":1.19,"n":402,"o":1.195,"t":"2026-10-19T19:30:00Z","v":29722,"vw":1.195937},{"c":1.195,"h":1.2,"l":1.194,"n":371,"o":1.195,"t":"2026-10-19T19:35:00Z","v":31776,"vw":1.196031},{"c":1.195,"h":1.2,"l":1.19,"n":404,"o":1.194,"t":"2026-10-19T19:40:00Z","v":38920,"vw":1.196822},{"c":1.195,"h":1.2,"l":1.19,"n":286,"o":1.195,"t":"2026-10-19T19:45:00Z","v":42038,"vw":1.194657},{"c":1.195,"h":1.195,"l":1.18,"n":884,"o":1.195,"t":"2026-10-19T19:50:00Z","v":499396,"vw":1.190235},{"c":1.195,"h":1.2,"l":1.19,"n":870,"o":1.2,"t":"2026-10-19T19:55:00Z","v":294251,"vw":1.194675},{"c":1.2,"h":1.2,"l":1.2,"n":12,"o":1.2,"t":"2026-10-19T20:00:00Z","v":641648,"vw":1.2},{"c":1.2046,"h":1.2046,"l":1.2046,"n":1,"o":1.2046,"t":"2026-10-19T20:25:00Z","v":100,"vw":1.2046},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-10-19T21:10:00Z","v":1188,"vw":1.21},{"c":1.202,"h":1.202,"l":1.2,"n":5,"o":1.2015,"t":"2026-10-19T22:20:00Z","v":17000,"vw":1.200888},{"c":1.2001,"h":1.2015,"l":1.2,"n":5,"o":1.2015,"t":"2026-10-19T22:25:00Z","v":6024,"vw":1.201258},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-19T23:05:00Z","v":250,"vw":1.21},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-10-20T08:00:00Z","v":301,"vw":1.21},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-20T08:25:00Z","v":220,"vw":1.2},{"c":1.2002,"h":1.2002,"l":1.2002,"n":1,"o":1.2002,"t":"2026-10-20T09:50:00Z","v":301,"vw":1.2002},{"c":1.21,"h":1.21,"l":1.21,"n":7,"o":1.21,"t":"2026-10-20T10:10:00Z","v":1023,"vw":1.21},{"c":1.21,"h":1.21,"l":1.21,"n":11,"o":1.21,"t":"2026-10-20T10:45:00Z","v":2428,"vw":1.21},{"c":1.2002,"h":1.2002,"l":1.2002,"n":1,"o":1.2002,"t":"2026-10-20T11:35:00Z","v":400,"vw":1.2002},{"c":1.2,"h":1.2,"l":1.2,"n":3,"o":1.2,"t":"2026-10-20T12:05:00Z","v":379,"vw":1.2},{"c":1.195,"h":1.2,"l":1.18,"n":213,"o":1.2,"t":"2026-10-20T13:30:00Z","v":85641,"vw":1.192496},{"c":1.2,"h":1.21,"l":1.194,"n":329,"o":1.1998,"t":"2026-10-20T13:35:00Z","v":71448,"vw":1.20324},{"c":1.21,"h":1.2199,"l":1.2,"n":281,"o":1.2,"t":"2026-10-20T13:40:00Z","v":70599,"vw":1.211446},{"c":1.21,"h":1.2199,"l":1.21,"n":149,"o":1.21,"t":"2026-10-20T13:45:00Z","v":38619,"vw":1.214053},{"c":1.225,"h":1.2293,"l":1.215,"n":234,"o":1.215,"t":"2026-10-20T13:50:00Z","v":61330,"vw":1.22131},{"c":1.225,"h":1.23,"l":1.22,"n":132,"o":1.2232,"t":"2026-10-20T13:55:00Z","v":25489,"vw":1.225608},{"c":1.225,"h":1.23,"l":1.2201,"n":115,"o":1.225,"t":"2026-10-20T14:00:00Z","v":13867,"vw":1.225256},{"c":1.225,"h":1.23,"l":1.22,"n":219,"o":1.225,"t":"2026-10-20T14:05:00Z","v":57925,"vw":1.228747},{"c":1.225,"h":1.23,"l":1.225,"n":186,"o":1.225,"t":"2026-10-20T14:10:00Z","v":13326,"vw":1.225057},{"c":1.225,"h":1.23,"l":1.22,"n":189,"o":1.225,"t":"2026-10-20T14:15:00Z","v":11915,"vw":1.22495},{"c":1.235,"h":1.235,"l":1.22,"n":220,"o":1.225,"t":"2026-10-20T14:20:00Z","v":45581,"vw":1.228465},{"c":1.224,"h":1.24,"l":1.2201,"n":217,"o":1.23,"t":"2026-10-20T14:25:00Z","v":62752,"vw":1.23},{"c":1.23,"h":1.23,"l":1.225,"n":246,"o":1.225,"t":"2026-10-20T14:30:00Z","v":69938,"vw":1.228996},{"c":1.23,"h":1.24,"l":1.225,"n":272,"o":1.225,"t":"2026-10-20T14:35:00Z","v":107793,"vw":1.23205},{"c":1.235,"h":1.24,"l":1.23,"n":156,"o":1.2393,"t":"2026-10-20T14:40:00Z","v":24309,"vw":1.233646},{"c":1.235,"h":1.235,"l":1.23,"n":132,"o":1.23,"t":"2026-10-20T14:45:00Z","v":17849,"vw":1.233491},{"c":1.235,"h":1.235,"l":1.23,"n":130,"o":1.235,"t":"2026-10-20T14:50:00Z","v":8793,"vw":1.233323},{"c":1.235,"h":1.24,"l":1.23,"n":169,"o":1.235,"t":"2026-10-20T14:55:00Z","v":22841,"vw":1.237376},{"c":1.235,"h":1.24,"l":1.23,"n":202,"o":1.24,"t":"2026-10-20T15:00:00Z","v":38960,"vw":1.236172},{"c":1.23,"h":1.235,"l":1.225,"n":326,"o":1.235,"t":"2026-10-20T15:05:00Z","v":182092,"vw":1.230202},{"c":1.224,"h":1.235,"l":1.22,"n":190,"o":1.235,"t":"2026-10-20T15:10:00Z","v":65326,"vw":1.229452},{"c":1.225,"h":1.23,"l":1.22,"n":313,"o":1.225,"t":"2026-10-20T15:15:00Z","v":17589,"vw":1.226341},{"c":1.23,"h":1.23,"l":1.22,"n":367,"o":1.22,"t":"2026-10-20T15:20:00Z","v":25182,"vw":1.225956},{"c":1.23,"h":1.23,"l":1.2227,"n":449,"o":1.225,"t":"2026-10-20T15:25:00Z","v":23975,"vw":1.22728},{"c":1.23,"h":1.23,"l":1.22,"n":500,"o":1.225,"t":"2026-10-20T15:30:00Z","v":59587,"vw":1.227686},{"c":1.225,"h":1.23,"l":1.22,"n":456,"o":1.23,"t":"2026-10-20T15:35:00Z","v":38513,"vw":1.226255},{"c":1.23,"h":1.23,"l":1.22,"n":441,"o":1.23,"t":"2026-10-20T15:40:00Z","v":50709,"vw":1.227897},{"c":1.225,"h":1.23,"l":1.22,"n":321,"o":1.225,"t":"2026-10-20T15:45:00Z","v":17937,"vw":1.224657},{"c":1.225,"h":1.23,"l":1.225,"n":150,"o":1.225,"t":"2026-10-20T15:50:00Z","v":8257,"vw":1.226587},{"c":1.225,"h":1.23,"l":1.22,"n":56,"o":1.225,"t":"2026-10-20T15:55:00Z","v":17034,"vw":1.222328},{"c":1.22,"h":1.23,"l":1.22,"n":110,"o":1.225,"t":"2026-10-20T16:00:00Z","v":6883,"vw":1.224689},{"c":1.22,"h":1.225,"l":1.22,"n":150,"o":1.225,"t":"2026-10-20T16:05:00Z","v":17544,"vw":1.220365},{"c":1.2191,"h":1.225,"l":1.215,"n":271,"o":1.225,"t":"2026-10-20T16:10:00Z","v":58379,"vw":1.219285},{"c":1.215,"h":1.22,"l":1.214,"n":98,"o":1.22,"t":"2026-10-20T16:15:00Z","v":17924,"vw":1.219391},{"c":1.22,"h":1.22,"l":1.21,"n":323,"o":1.2101,"t":"2026-10-20T16:20:00Z","v":43894,"vw":1.217218},{"c":1.23,"h":1.23,"l":1.22,"n":332,"o":1.22,"t":"2026-10-20T16:25:00Z","v":85697,"vw":1.222957},{"c":1.225,"h":1.23,"l":1.22,"n":360,"o":1.23,"t":"2026-10-20T16:30:00Z","v":25759,"vw":1.228663},{"c":1.23,"h":1.23,"l":1.22,"n":353,"o":1.225,"t":"2026-10-20T16:35:00Z","v":22220,"vw":1.229109},{"c":1.225,"h":1.23,"l":1.224,"n":264,"o":1.225,"t":"2026-10-20T16:40:00Z","v":17919,"vw":1.227536},{"c":1.225,"h":1.23,"l":1.22,"n":230,"o":1.22,"t":"2026-10-20T16:45:00Z","v":16416,"vw":1.228712},{"c":1.225,"h":1.23,"l":1.22,"n":232,"o":1.225,"t":"2026-10-20T16:50:00Z","v":16638,"vw":1.22524},{"c":1.225,"h":1.23,"l":1.22,"n":339,"o":1.225,"t":"2026-10-20T16:55:00Z","v":15929,"vw":1.227584},{"c":1.225,"h":1.23,"l":1.22,"n":373,"o":1.23,"t":"2026-10-20T17:00:00Z","v":22450,"vw":1.226118},{"c":1.225,"h":1.23,"l":1.22,"n":209,"o":1.225,"t":"2026-10-20T17:05:00Z","v":21618,"vw":1.225441},{"c":1.225,"h":1.23,"l":1.22,"n":173,"o":1.225,"t":"2026-10-20T17:10:00Z","v":16445,"vw":1.227723},{"c":1.225,"h":1.23,"l":1.22,"n":188,"o":1.225,"t":"2026-10-20T17:15:00Z","v":25467,"vw":1.224937},{"c":1.224,"h":1.23,"l":1.22,"n":290,"o":1.23,"t":"2026-10-20T17:20:00Z","v":21161,"vw":1.225525},{"c":1.224,"h":1.23,"l":1.22,"n":220,"o":1.23,"t":"2026-10-20T17:25:00Z","v":32892,"vw":1.225283},{"c":1.224,"h":1.23,"l":1.224,"n":203,"o":1.23,"t":"2026-10-20T17:30:00Z","v":16535,"vw":1.2282},{"c":1.224,"h":1.23,"l":1.224,"n":234,"o":1.225,"t":"2026-10-20T17:35:00Z","v":14792,"vw":1.227864},{"c":1.225,"h":1.23,"l":1.224,"n":192,"o":1.224,"t":"2026-10-20T17:40:00Z","v":11793,"vw":1.226886},{"c":1.23,"h":1.23,"l":1.224,"n":172,"o":1.23,"t":"2026-10-20T17:45:00Z","v":11582,"vw":1.226815},{"c":1.225,"h":1.23,"l":1.22,"n":158,"o":1.225,"t":"2026-10-20T17:50:00Z","v":13186,"vw":1.226176},{"c":1.23,"h":1.23,"l":1.22,"n":130,"o":1.225,"t":"2026-10-20T17:55:00Z","v":8178,"vw":1.225884},{"c":1.225,"h":1.23,"l":1.225,"n":131,"o":1.225,"t":"2026-10-20T18:00:00Z","v":7279,"vw":1.227354},{"c":1.225,"h":1.23,"l":1.225,"n":102,"o":1.225,"t":"2026-10-20T18:05:00Z","v":5818,"vw":1.225703},{"c":1.2299,"h":1.23,"l":1.225,"n":175,"o":1.23,"t":"2026-10-20T18:10:00Z","v":23862,"vw":1.229692},{"c":1.2299,"h":1.23,"l":1.225,"n":131,"o":1.23,"t":"2026-10-20T18:15:00Z","v":11570,"vw":1.226661},{"c":1.23,"h":1.23,"l":1.22,"n":125,"o":1.22,"t":"2026-10-20T18:20:00Z","v":22362,"vw":1.223692},{"c":1.225,"h":1.23,"l":1.22,"n":168,"o":1.23,"t":"2026-10-20T18:25:00Z","v":54486,"vw":1.224844},{"c":1.22,"h":1.23,"l":1.22,"n":64,"o":1.225,"t":"2026-10-20T18:30:00Z","v":9654,"vw":1.224546},{"c":1.22,"h":1.2282,"l":1.22,"n":93,"o":1.22,"t":"2026-10-20T18:35:00Z","v":12832,"vw":1.221314},{"c":1.22,"h":1.225,"l":1.22,"n":112,"o":1.22,"t":"2026-10-20T18:40:00Z","v":15154,"vw":1.223036},{"c":1.225,"h":1.23,"l":1.22,"n":239,"o":1.22,"t":"2026-10-20T18:45:00Z","v":77118,"vw":1.226912},{"c":1.225,"h":1.23,"l":1.224,"n":174,"o":1.225,"t":"2026-10-20T18:50:00Z","v":18928,"vw":1.227486},{"c":1.225,"h":1.23,"l":1.225,"n":167,"o":1.23,"t":"2026-10-20T18:55:00Z","v":13317,"vw":1.228998},{"c":1.235,"h":1.24,"l":1.224,"n":244,"o":1.225,"t":"2026-10-20T19:00:00Z","v":121507,"vw":1.230835},{"c":1.23,"h":1.24,"l":1.23,"n":138,"o":1.234,"t":"2026-10-20T19:05:00Z","v":23754,"vw":1.234319},{"c":1.235,"h":1.24,"l":1.23,"n":185,"o":1.23,"t":"2026-10-20T19:10:00Z","v":32423,"vw":1.234355},{"c":1.225,"h":1.24,"l":1.224,"n":297,"o":1.235,"t":"2026-10-20T19:15:00Z","v":105661,"vw":1.231498},{"c":1.225,"h":1.23,"l":1.221,"n":160,"o":1.225,"t":"2026-10-20T19:20:00Z","v":12189,"vw":1.224078},{"c":1.225,"h":1.23,"l":1.22,"n":143,"o":1.225,"t":"2026-10-20T19:25:00Z","v":12046,"vw":1.22594},{"c":1.23,"h":1.23,"l":1.225,"n":193,"o":1.225,"t":"2026-10-20T19:30:00Z","v":50187,"vw":1.229243},{"c":1.23,"h":1.23,"l":1.22,"n":165,"o":1.225,"t":"2026-10-20T19:35:00Z","v":28648,"vw":1.222616},{"c":1.225,"h":1.23,"l":1.2201,"n":259,"o":1.23,"t":"2026-10-20T19:40:00Z","v":72436,"vw":1.22923},{"c":1.225,"h":1.23,"l":1.22,"n":257,"o":1.2299,"t":"2026-10-20T19:45:00Z","v":30806,"vw":1.227882},{"c":1.225,"h":1.23,"l":1.22,"n":239,"o":1.225,"t":"2026-10-20T19:50:00Z","v":37297,"vw":1.226603},{"c":1.24,"h":1.24,"l":1.225,"n":975,"o":1.23,"t":"2026-10-20T19:55:00Z","v":299206,"vw":1.236283},{"c":1.2486,"h":1.2495,"l":1.23,"n":16,"o":1.24,"t":"2026-10-20T20:00:00Z","v":519888,"vw":1.24001},{"c":1.23,"h":1.23,"l":1.23,"n":2,"o":1.23,"t":"2026-10-20T20:10:00Z","v":2000,"vw":1.23},{"c":1.2299,"h":1.23,"l":1.2299,"n":2,"o":1.23,"t":"2026-10-20T20:15:00Z","v":606,"vw":1.22995},{"c":1.2415,"h":1.2415,"l":1.2415,"n":1,"o":1.2415,"t":"2026-10-20T20:55:00Z","v":1000,"vw":1.2415},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-20T21:00:00Z","v":100,"vw":1.25},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-20T22:20:00Z","v":168,"vw":1.23},{"c":1.25,"h":1.25,"l":1.25,"n":3,"o":1.25,"t":"2026-10-21T08:00:00Z","v":102,"vw":1.25},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-21T09:10:00Z","v":115,"vw":1.25},{"c":1.23,"h":1.24,"l":1.23,"n":13,"o":1.24,"t":"2026-10-21T11:25:00Z","v":8405,"vw":1.230121},{"c":1.2422,"h":1.2422,"l":1.24,"n":3,"o":1.24,"t":"2026-10-21T12:20:00Z","v":805,"vw":1.2411},{"c":1.2401,"h":1.2401,"l":1.2401,"n":1,"o":1.2401,"t":"2026-10-21T13:10:00Z","v":125,"vw":1.2401},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-21T13:20:00Z","v":15000,"vw":1.25},{"c":1.24,"h":1.24,"l":1.24,"n":7,"o":1.24,"t":"2026-10-21T13:25:00Z","v":264,"vw":1.24},{"c":1.234,"h":1.24,"l":1.2335,"n":122,"o":1.24,"t":"2026-10-21T13:30:00Z","v":38792,"vw":1.237993},{"c":1.23,"h":1.235,"l":1.224,"n":309,"o":1.235,"t":"2026-10-21T13:35:00Z","v":50114,"vw":1.230162},{"c":1.234,"h":1.2399,"l":1.23,"n":125,"o":1.23,"t":"2026-10-21T13:40:00Z","v":10005,"vw":1.234171},{"c":1.234,"h":1.24,"l":1.23,"n":154,"o":1.235,"t":"2026-10-21T13:45:00Z","v":14060,"vw":1.234709},{"c":1.235,"h":1.24,"l":1.23,"n":237,"o":1.234,"t":"2026-10-21T13:50:00Z","v":14832,"vw":1.234145},{"c":1.225,"h":1.23,"l":1.2201,"n":279,"o":1.23,"t":"2026-10-21T13:55:00Z","v":28929,"vw":1.228492},{"c":1.225,"h":1.23,"l":1.22,"n":409,"o":1.225,"t":"2026-10-21T14:00:00Z","v":142082,"vw":1.228729},{"c":1.22,"h":1.225,"l":1.22,"n":255,"o":1.225,"t":"2026-10-21T14:05:00Z","v":87049,"vw":1.221215},{"c":1.22,"h":1.225,"l":1.22,"n":190,"o":1.22,"t":"2026-10-21T14:10:00Z","v":14364,"vw":1.222906},{"c":1.225,"h":1.225,"l":1.22,"n":177,"o":1.225,"t":"2026-10-21T14:15:00Z","v":15877,"vw":1.223328},{"c":1.225,"h":1.225,"l":1.224,"n":154,"o":1.225,"t":"2026-10-21T14:20:00Z","v":8618,"vw":1.224981},{"c":1.225,"h":1.225,"l":1.22,"n":130,"o":1.225,"t":"2026-10-21T14:25:00Z","v":57150,"vw":1.220342},{"c":1.22,"h":1.225,"l":1.22,"n":92,"o":1.225,"t":"2026-10-21T14:30:00Z","v":42706,"vw":1.220819},{"c":1.22,"h":1.2299,"l":1.22,"n":123,"o":1.225,"t":"2026-10-21T14:35:00Z","v":80353,"vw":1.220577},{"c":1.225,"h":1.229,"l":1.22,"n":68,"o":1.22,"t":"2026-10-21T14:40:00Z","v":10223,"vw":1.224763},{"c":1.225,"h":1.225,"l":1.22,"n":124,"o":1.224,"t":"2026-10-21T14:45:00Z","v":75440,"vw":1.220388},{"c":1.225,"h":1.225,"l":1.22,"n":87,"o":1.22,"t":"2026-10-21T14:50:00Z","v":4573,"vw":1.222819},{"c":1.22,"h":1.229,"l":1.22,"n":104,"o":1.22,"t":"2026-10-21T14:55:00Z","v":22678,"vw":1.222328},{"c":1.22,"h":1.226,"l":1.22,"n":199,"o":1.225,"t":"2026-10-21T15:00:00Z","v":96499,"vw":1.220677},{"c":1.21,"h":1.23,"l":1.21,"n":628,"o":1.22,"t":"2026-10-21T15:05:00Z","v":653314,"vw":1.21862},{"c":1.215,"h":1.2185,"l":1.21,"n":172,"o":1.2109,"t":"2026-10-21T15:10:00Z","v":24340,"vw":1.213796},{"c":1.215,"h":1.22,"l":1.21,"n":146,"o":1.215,"t":"2026-10-21T15:15:00Z","v":20559,"vw":1.213769},{"c":1.215,"h":1.22,"l":1.21,"n":220,"o":1.215,"t":"2026-10-21T15:20:00Z","v":19305,"vw":1.216693},{"c":1.215,"h":1.22,"l":1.214,"n":206,"o":1.215,"t":"2026-10-21T15:25:00Z","v":19100,"vw":1.21663},{"c":1.215,"h":1.22,"l":1.21,"n":198,"o":1.215,"t":"2026-10-21T15:30:00Z","v":163951,"vw":1.218154},{"c":1.215,"h":1.22,"l":1.21,"n":216,"o":1.215,"t":"2026-10-21T15:35:00Z","v":28144,"vw":1.217375},{"c":1.215,"h":1.215,"l":1.21,"n":254,"o":1.215,"t":"2026-10-21T15:40:00Z","v":12018,"vw":1.214284},{"c":1.215,"h":1.22,"l":1.215,"n":123,"o":1.215,"t":"2026-10-21T15:45:00Z","v":22933,"vw":1.21745},{"c":1.219,"h":1.219,"l":1.21,"n":164,"o":1.211,"t":"2026-10-21T15:50:00Z","v":23783,"vw":1.213869},{"c":1.215,"h":1.215,"l":1.21,"n":166,"o":1.215,"t":"2026-10-21T15:55:00Z","v":15814,"vw":1.213012},{"c":1.215,"h":1.215,"l":1.21,"n":188,"o":1.215,"t":"2026-10-21T16:00:00Z","v":12359,"vw":1.212388},{"c":1.205,"h":1.215,"l":1.2,"n":267,"o":1.215,"t":"2026-10-21T16:05:00Z","v":168740,"vw":1.207502},{"c":1.205,"h":1.21,"l":1.204,"n":100,"o":1.205,"t":"2026-10-21T16:10:00Z","v":9865,"vw":1.205921},{"c":1.205,"h":1.21,"l":1.2,"n":181,"o":1.205,"t":"2026-10-21T16:15:00Z","v":84075,"vw":1.203987},{"c":1.2099,"h":1.21,"l":1.2,"n":126,"o":1.205,"t":"2026-10-21T16:20:00Z","v":22533,"vw":1.205394},{"c":1.205,"h":1.21,"l":1.205,"n":191,"o":1.205,"t":"2026-10-21T16:25:00Z","v":48930,"vw":1.209447},{"c":1.205,"h":1.21,"l":1.2,"n":175,"o":1.2,"t":"2026-10-21T16:30:00Z","v":15700,"vw":1.205297},{"c":1.205,"h":1.21,"l":1.2,"n":232,"o":1.21,"t":"2026-10-21T16:35:00Z","v":38551,"vw":1.202447},{"c":1.204,"h":1.21,"l":1.2,"n":175,"o":1.205,"t":"2026-10-21T16:40:00Z","v":7012,"vw":1.206548},{"c":1.205,"h":1.21,"l":1.2023,"n":196,"o":1.21,"t":"2026-10-21T16:45:00Z","v":23592,"vw":1.204686},{"c":1.205,"h":1.21,"l":1.2,"n":164,"o":1.205,"t":"2026-10-21T16:50:00Z","v":26183,"vw":1.206494},{"c":1.205,"h":1.21,"l":1.2,"n":139,"o":1.2099,"t":"2026-10-21T16:55:00Z","v":30581,"vw":1.201637},{"c":1.205,"h":1.21,"l":1.2025,"n":61,"o":1.2025,"t":"2026-10-21T17:00:00Z","v":13141,"vw":1.203399},{"c":1.205,"h":1.21,"l":1.205,"n":118,"o":1.205,"t":"2026-10-21T17:05:00Z","v":27342,"vw":1.207369},{"c":1.205,"h":1.21,"l":1.2,"n":129,"o":1.205,"t":"2026-10-21T17:10:00Z","v":10799,"vw":1.204934},{"c":1.205,"h":1.205,"l":1.205,"n":68,"o":1.205,"t":"2026-10-21T17:15:00Z","v":6248,"vw":1.205},{"c":1.2099,"h":1.21,"l":1.2,"n":55,"o":1.205,"t":"2026-10-21T17:20:00Z","v":8968,"vw":1.205746},{"c":1.195,"h":1.205,"l":1.19,"n":244,"o":1.205,"t":"2026-10-21T17:25:00Z","v":227918,"vw":1.199752},{"c":1.195,"h":1.2,"l":1.19,"n":143,"o":1.195,"t":"2026-10-21T17:30:00Z","v":31140,"vw":1.196733},{"c":1.195,"h":1.2,"l":1.19,"n":151,"o":1.195,"t":"2026-10-21T17:35:00Z","v":22364,"vw":1.194929},{"c":1.195,"h":1.2,"l":1.195,"n":142,"o":1.196,"t":"2026-10-21T17:40:00Z","v":13223,"vw":1.197106},{"c":1.195,"h":1.2,"l":1.1901,"n":126,"o":1.2,"t":"2026-10-21T17:45:00Z","v":32938,"vw":1.198147},{"c":1.195,"h":1.2,"l":1.19,"n":130,"o":1.195,"t":"2026-10-21T17:50:00Z","v":19758,"vw":1.196775},{"c":1.19,"h":1.2,"l":1.19,"n":129,"o":1.195,"t":"2026-10-21T17:55:00Z","v":18260,"vw":1.195186},{"c":1.195,"h":1.2,"l":1.19,"n":121,"o":1.19,"t":"2026-10-21T18:00:00Z","v":9202,"vw":1.194093},{"c":1.1901,"h":1.2,"l":1.19,"n":170,"o":1.19,"t":"2026-10-21T18:05:00Z","v":130680,"vw":1.19026},{"c":1.185,"h":1.19,"l":1.185,"n":234,"o":1.19,"t":"2026-10-21T18:10:00Z","v":175788,"vw":1.189398},{"c":1.185,"h":1.19,"l":1.18,"n":252,"o":1.185,"t":"2026-10-21T18:15:00Z","v":56019,"vw":1.185086},{"c":1.18,"h":1.19,"l":1.18,"n":211,"o":1.185,"t":"2026-10-21T18:20:00Z","v":17081,"vw":1.186371},{"c":1.19,"h":1.19,"l":1.18,"n":267,"o":1.18,"t":"2026-10-21T18:25:00Z","v":20882,"vw":1.184623},{"c":1.18,"h":1.1899,"l":1.18,"n":231,"o":1.18,"t":"2026-10-21T18:30:00Z","v":48680,"vw":1.18474},{"c":1.18,"h":1.185,"l":1.18,"n":115,"o":1.185,"t":"2026-10-21T18:35:00Z","v":21507,"vw":1.182196},{"c":1.185,"h":1.185,"l":1.18,"n":86,"o":1.18,"t":"2026-10-21T18:40:00Z","v":10078,"vw":1.180441},{"c":1.18,"h":1.185,"l":1.18,"n":162,"o":1.18,"t":"2026-10-21T18:45:00Z","v":139264,"vw":1.180157},{"c":1.175,"h":1.185,"l":1.175,"n":244,"o":1.18,"t":"2026-10-21T18:50:00Z","v":199621,"vw":1.17946},{"c":1.175,"h":1.18,"l":1.17,"n":155,"o":1.175,"t":"2026-10-21T18:55:00Z","v":33776,"vw":1.174324},{"c":1.175,"h":1.18,"l":1.17,"n":137,"o":1.17,"t":"2026-10-21T19:00:00Z","v":32762,"vw":1.176053},{"c":1.175,"h":1.18,"l":1.17,"n":194,"o":1.17,"t":"2026-10-21T19:05:00Z","v":59481,"vw":1.176987},{"c":1.175,"h":1.18,"l":1.17,"n":116,"o":1.175,"t":"2026-10-21T19:10:00Z","v":20572,"vw":1.171706},{"c":1.165,"h":1.18,"l":1.165,"n":255,"o":1.175,"t":"2026-10-21T19:15:00Z","v":102019,"vw":1.169005},{"c":1.165,"h":1.17,"l":1.16,"n":158,"o":1.16,"t":"2026-10-21T19:20:00Z","v":45204,"vw":1.165032},{"c":1.165,"h":1.175,"l":1.16,"n":347,"o":1.16,"t":"2026-10-21T19:25:00Z","v":244366,"vw":1.168502},{"c":1.165,"h":1.17,"l":1.16,"n":136,"o":1.165,"t":"2026-10-21T19:30:00Z","v":68721,"vw":1.163971},{"c":1.16,"h":1.165,"l":1.16,"n":197,"o":1.16,"t":"2026-10-21T19:35:00Z","v":42027,"vw":1.161531},{"c":1.16,"h":1.17,"l":1.16,"n":134,"o":1.16,"t":"2026-10-21T19:40:00Z","v":31855,"vw":1.16133},{"c":1.16,"h":1.17,"l":1.16,"n":208,"o":1.165,"t":"2026-10-21T19:45:00Z","v":59578,"vw":1.163523},{"c":1.1574,"h":1.165,"l":1.14,"n":756,"o":1.16,"t":"2026-10-21T19:50:00Z","v":517524,"vw":1.153672},{"c":1.145,"h":1.155,"l":1.14,"n":1512,"o":1.15,"t":"2026-10-21T19:55:00Z","v":543904,"vw":1.145731},{"c":1.17,"h":1.17,"l":1.15,"n":22,"o":1.16,"t":"2026-10-21T20:00:00Z","v":3501719,"vw":1.159976},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-10-21T20:10:00Z","v":218,"vw":1.16},{"c":1.17,"h":1.17,"l":1.17,"n":2,"o":1.17,"t":"2026-10-21T20:15:00Z","v":425,"vw":1.17},{"c":1.16,"h":1.16,"l":1.16,"n":2,"o":1.16,"t":"2026-10-21T20:25:00Z","v":1009,"vw":1.16},{"c":1.1699,"h":1.1699,"l":1.1699,"n":1,"o":1.1699,"t":"2026-10-21T20:35:00Z","v":1000,"vw":1.1699},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-21T21:00:00Z","v":130,"vw":1.17},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-10-21T21:20:00Z","v":1000,"vw":1.16},{"c":1.1601,"h":1.1601,"l":1.1601,"n":2,"o":1.1601,"t":"2026-10-21T22:40:00Z","v":150,"vw":1.1601},{"c":1.1622,"h":1.1622,"l":1.16,"n":4,"o":1.16,"t":"2026-10-21T23:30:00Z","v":4000,"vw":1.16106},{"c":1.1699,"h":1.1699,"l":1.1699,"n":1,"o":1.1699,"t":"2026-10-21T23:35:00Z","v":4000,"vw":1.1699},{"c":1.16,"h":1.17,"l":1.16,"n":13,"o":1.165,"t":"2026-10-22T11:00:00Z","v":3042,"vw":1.165495},{"c":1.1698,"h":1.1698,"l":1.1698,"n":1,"o":1.1698,"t":"2026-10-22T11:50:00Z","v":1289,"vw":1.1698},{"c":1.162,"h":1.162,"l":1.16,"n":5,"o":1.16,"t":"2026-10-22T13:00:00Z","v":6000,"vw":1.160548},{"c":1.17,"h":1.17,"l":1.16,"n":59,"o":1.16,"t":"2026-10-22T13:25:00Z","v":5353,"vw":1.161299},{"c":1.1701,"h":1.175,"l":1.16,"n":269,"o":1.17,"t":"2026-10-22T13:30:00Z","v":323377,"vw":1.166465},{"c":1.1801,"h":1.1862,"l":1.17,"n":204,"o":1.1739,"t":"2026-10-22T13:35:00Z","v":85532,"vw":1.181617},{"c":1.18,"h":1.185,"l":1.18,"n":150,"o":1.1839,"t":"2026-10-22T13:40:00Z","v":69235,"vw":1.182123},{"c":1.1807,"h":1.19,"l":1.175,"n":467,"o":1.185,"t":"2026-10-22T13:45:00Z","v":284565,"vw":1.181834},{"c":1.185,"h":1.19,"l":1.18,"n":150,"o":1.185,"t":"2026-10-22T13:50:00Z","v":53153,"vw":1.184638},{"c":1.18,"h":1.19,"l":1.18,"n":264,"o":1.188,"t":"2026-10-22T13:55:00Z","v":107701,"vw":1.185501},{"c":1.18,"h":1.185,"l":1.18,"n":147,"o":1.18,"t":"2026-10-22T14:00:00Z","v":24179,"vw":1.181554},{"c":1.1793,"h":1.185,"l":1.1701,"n":324,"o":1.18,"t":"2026-10-22T14:05:00Z","v":196461,"vw":1.178783},{"c":1.185,"h":1.185,"l":1.175,"n":307,"o":1.1793,"t":"2026-10-22T14:10:00Z","v":151846,"vw":1.181349},{"c":1.18,"h":1.1876,"l":1.18,"n":192,"o":1.18,"t":"2026-10-22T14:15:00Z","v":20497,"vw":1.182214},{"c":1.18,"h":1.19,"l":1.18,"n":293,"o":1.18,"t":"2026-10-22T14:20:00Z","v":54366,"vw":1.184838},{"c":1.175,"h":1.185,"l":1.17,"n":265,"o":1.185,"t":"2026-10-22T14:25:00Z","v":50536,"vw":1.178544},{"c":1.175,"h":1.18,"l":1.17,"n":343,"o":1.175,"t":"2026-10-22T14:30:00Z","v":32934,"vw":1.174743},{"c":1.175,"h":1.175,"l":1.17,"n":231,"o":1.175,"t":"2026-10-22T14:35:00Z","v":39611,"vw":1.17484},{"c":1.185,"h":1.185,"l":1.17,"n":360,"o":1.175,"t":"2026-10-22T14:40:00Z","v":241895,"vw":1.177404},{"c":1.185,"h":1.1895,"l":1.18,"n":251,"o":1.18,"t":"2026-10-22T14:45:00Z","v":21597,"vw":1.184094},{"c":1.18,"h":1.1885,"l":1.175,"n":341,"o":1.1815,"t":"2026-10-22T14:50:00Z","v":109073,"vw":1.178931},{"c":1.175,"h":1.18,"l":1.175,"n":262,"o":1.18,"t":"2026-10-22T14:55:00Z","v":34548,"vw":1.176531},{"c":1.175,"h":1.18,"l":1.17,"n":258,"o":1.175,"t":"2026-10-22T15:00:00Z","v":26383,"vw":1.176547},{"c":1.175,"h":1.18,"l":1.17,"n":173,"o":1.175,"t":"2026-10-22T15:05:00Z","v":24315,"vw":1.174986},{"c":1.175,"h":1.175,"l":1.17,"n":213,"o":1.175,"t":"2026-10-22T15:10:00Z","v":54985,"vw":1.173297},{"c":1.175,"h":1.18,"l":1.17,"n":179,"o":1.175,"t":"2026-10-22T15:15:00Z","v":43644,"vw":1.175121},{"c":1.175,"h":1.1777,"l":1.17,"n":183,"o":1.175,"t":"2026-10-22T15:20:00Z","v":33082,"vw":1.17383},{"c":1.175,"h":1.175,"l":1.17,"n":192,"o":1.17,"t":"2026-10-22T15:25:00Z","v":10751,"vw":1.172858},{"c":1.175,"h":1.175,"l":1.17,"n":103,"o":1.17,"t":"2026-10-22T15:30:00Z","v":8829,"vw":1.172034},{"c":1.175,"h":1.175,"l":1.17,"n":159,"o":1.17,"t":"2026-10-22T15:35:00Z","v":28314,"vw":1.171324},{"c":1.16,"h":1.175,"l":1.16,"n":391,"o":1.175,"t":"2026-10-22T15:40:00Z","v":138009,"vw":1.169451},{"c":1.16,"h":1.17,"l":1.16,"n":198,"o":1.165,"t":"2026-10-22T15:45:00Z","v":16426,"vw":1.163674},{"c":1.16,"h":1.165,"l":1.16,"n":265,"o":1.165,"t":"2026-10-22T15:50:00Z","v":61313,"vw":1.161654},{"c":1.16,"h":1.165,"l":1.16,"n":186,"o":1.16,"t":"2026-10-22T15:55:00Z","v":27120,"vw":1.160614},{"c":1.16,"h":1.165,"l":1.16,"n":145,"o":1.165,"t":"2026-10-22T16:00:00Z","v":12259,"vw":1.162214},{"c":1.165,"h":1.1681,"l":1.16,"n":146,"o":1.16,"t":"2026-10-22T16:05:00Z","v":23681,"vw":1.164891},{"c":1.165,"h":1.165,"l":1.16,"n":178,"o":1.16,"t":"2026-10-22T16:10:00Z","v":10822,"vw":1.162905},{"c":1.165,"h":1.1674,"l":1.16,"n":167,"o":1.165,"t":"2026-10-22T16:15:00Z","v":28109,"vw":1.16075},{"c":1.165,"h":1.1672,"l":1.16,"n":137,"o":1.16,"t":"2026-10-22T16:20:00Z","v":15247,"vw":1.163214},{"c":1.165,"h":1.165,"l":1.16,"n":174,"o":1.165,"t":"2026-10-22T16:25:00Z","v":15653,"vw":1.162897},{"c":1.1599,"h":1.165,"l":1.15,"n":298,"o":1.1644,"t":"2026-10-22T16:30:00Z","v":160112,"vw":1.156158},{"c":1.155,"h":1.16,"l":1.15,"n":71,"o":1.15,"t":"2026-10-22T16:35:00Z","v":5754,"vw":1.155281}],"history":[{"c":3.95,"h":4.1,"l":3.92,"n":20931,"o":4.07,"t":"2024-10-21T04:00:00Z","v":7316602,"vw":3.985094},{"c":4.01,"h":4.04,"l":3.874,"n":18868,"o":3.91,"t":"2024-10-22T04:00:00Z","v":9209187,"vw":3.937062},{"c":4.07,"h":4.08,"l":3.91,"n":16085,"o":4,"t":"2024-10-23T04:00:00Z","v":5150473,"vw":4.008202},{"c":4,"h":4.115,"l":3.97,"n":14758,"o":4.08,"t":"2024-10-24T04:00:00Z","v":5134457,"vw":4.028832},{"c":4.06,"h":4.1,"l":3.88,"n":14741,"o":3.98,"t":"2024-10-25T04:00:00Z","v":5778428,"vw":4.029696},{"c":4.22,"h":4.25,"l":4.08,"n":19605,"o":4.1,"t":"2024-10-28T04:00:00Z","v":7940397,"vw":4.193785},{"c":4.26,"h":4.28,"l":4.185,"n":12172,"o":4.19,"t":"2024-10-29T04:00:00Z","v":3746892,"vw":4.242175},{"c":4.15,"h":4.29,"l":4.13,"n":11513,"o":4.22,"t":"2024-10-30T04:00:00Z","v":3851247,"vw":4.194502},{"c":4.11,"h":4.195,"l":4.08,"n":13779,"o":4.12,"t":"2024-10-31T04:00:00Z","v":4653644,"vw":4.118816},{"c":4.11,"h":4.31,"l":4.01,"n":25875,"o":4.12,"t":"2024-11-01T04:00:00Z","v":8092627,"vw":4.139104},{"c":4.25,"h":4.26,"l":3.98,"n":17835,"o":4.08,"t":"2024-11-04T05:00:00Z","v":7033176,"vw":4.175733},{"c":4.22,"h":4.32,"l":4.12,"n":18730,"o":4.3,"t":"2024-11-05T05:00:00Z","v":6029102,"vw":4.225635},{"c":4.27,"h":4.41,"l":4.255,"n":32605,"o":4.35,"t":"2024-11-06T05:00:00Z","v":13020145,"vw":4.322013},{"c":4.29,"h":4.5,"l":4.15,"n":75633,"o":4.5,"t":"2024-11-07T05:00:00Z","v":38433476,"vw":4.282789},{"c":4.25,"h":4.33,"l":4.15,"n":34265,"o":4.21,"t":"2024-11-08T05:00:00Z","v":12139002,"vw":4.237972},{"c":4.12,"h":4.255,"l":4.09,"n":29760,"o":4.19,"t":"2024-11-11T05:00:00Z","v":8361783,"vw":4.152459},{"c":3.97,"h":4.21,"l":3.95,"n":30288,"o":4.1,"t":"2024-11-12T05:00:00Z","v":11414720,"vw":4.045982},{"c":3.87,"h":4.05,"l":3.815,"n":28999,"o":3.97,"t":"2024-11-13T05:00:00Z","v":11956451,"vw":3.899882},{"c":3.71,"h":3.945,"l":3.68,"n":29344,"o":3.86,"t":"2024-11-14T05:00:00Z","v":10041593,"vw":3.772912},{"c":3.66,"h":3.78,"l":3.63,"n":25564,"o":3.73,"t":"2024-11-15T05:00:00Z","v":10517138,"vw":3.689428},{"c":3.78,"h":3.86,"l":3.6,"n":24599,"o":3.685,"t":"2024-11-18T05:00:00Z","v":11558800,"vw":3.760461},{"c":3.79,"h":3.8,"l":3.64,"n":30488,"o":3.73,"t":"2024-11-19T05:00:00Z","v":11486609,"vw":3.740577},{"c":3.99,"h":4,"l":3.725,"n":25702,"o":3.76,"t":"2024-11-20T05:00:00Z","v":9507455,"vw":3.937436},{"c":4.02,"h":4.05,"l":3.96,"n":23034,"o":4.04,"t":"2024-11-21T05:00:00Z","v":6806708,"vw":4.018368},{"c":4.07,"h":4.105,"l":3.96,"n":19198,"o":3.98,"t":"2024-11-22T05:00:00Z","v":6849186,"vw":4.069938},{"c":4.1,"h":4.2,"l":4.08,"n":22693,"o":4.1,"t":"2024-11-25T05:00:00Z","v":7697892,"vw":4.121013},{"c":4.06,"h":4.11,"l":4.01,"n":14535,"o":4.01,"t":"2024-11-26T05:00:00Z","v":3781112,"vw":4.057867},{"c":4.17,"h":4.205,"l":4,"n":14483,"o":4.06,"t":"2024-11-27T05:00:00Z","v":6472472,"vw":4.11889},{"c":4.12,"h":4.2,"l":4.04,"n":9411,"o":4.17,"t":"2024-11-29T05:00:00Z","v":3512728,"vw":4.107312},{"c":4.04,"h":4.115,"l":4,"n":14420,"o":4.1,"t":"2024-12-02T05:00:00Z","v":4313006,"vw":4.058477},{"c":3.95,"h":4.02,"l":3.9,"n":12729,"o":4,"t":"2024-12-03T05:00:00Z","v":3126314,"vw":3.95134},{"c":4,"h":4.075,"l":3.91,"n":12022,"o":3.95,"t":"2024-12-04T05:00:00Z","v":3412424,"vw":4.006103},{"c":3.98,"h":4.06,"l":3.94,"n":14920,"o":3.98,"t":"2024-12-05T05:00:00Z","v":6363760,"vw":4.003298},{"c":3.93,"h":4.03,"l":3.91,"n":14302,"o":3.98,"t":"2024-12-06T05:00:00Z","v":3502672,"vw":3.953439},{"c":3.98,"h":4.085,"l":3.9,"n":18702,"o":3.93,"t":"2024-12-09T05:00:00Z","v":7537257,"vw":3.997612},{"c":3.99,"h":4.005,"l":3.92,"n":19386,"o":3.98,"t":"2024-12-10T05:00:00Z","v":5143623,"vw":3.973925},{"c":3.98,"h":4.05,"l":3.93,"n":15537,"o":3.98,"t":"2024-12-11T05:00:00Z","v":5925921,"vw":3.99115},{"c":3.92,"h":4.01,"l":3.83,"n":22535,"o":3.98,"t":"2024-12-12T05:00:00Z","v":10761363,"vw":3.904855},{"c":3.86,"h":4,"l":3.75,"n":29000,"o":3.98,"t":"2024-12-13T05:00:00Z","v":11294120,"vw":3.821326},{"c":3.81,"h":3.87,"l":3.76,"n":24886,"o":3.87,"t":"2024-12-16T05:00:00Z","v":10755487,"vw":3.802708},{"c":3.93,"h":4,"l":3.77,"n":26840,"o":3.77,"t":"2024-12-17T05:00:00Z","v":8190402,"vw":3.943165},{"c":3.77,"h":3.99,"l":3.72,"n":25501,"o":3.95,"t":"2024-12-18T05:00:00Z","v":7685288,"vw":3.833655},{"c":3.66,"h":3.8,"l":3.65,"n":24597,"o":3.78,"t":"2024-12-19T05:00:00Z","v":8397816,"vw":3.715178},{"c":3.49,"h":3.685,"l":3.455,"n":33486,"o":3.61,"t":"2024-12-20T05:00:00Z","v":26318726,"vw":3.515338},{"c":3.34,"h":3.5,"l":3.3,"n":28640,"o":3.49,"t":"2024-12-23T05:00:00Z","v":18863818,"vw":3.362557},{"c":3.34,"h":3.35,"l":3.28,"n":16060,"o":3.34,"t":"2024-12-24T05:00:00Z","v":5595677,"vw":3.317243},{"c":3.3,"h":3.335,"l":3.26,"n":28101,"o":3.3,"t":"2024-12-26T05:00:00Z","v":20871209,"vw":3.29758},{"c":3.35,"h":3.4,"l":3.2,"n":43694,"o":3.29,"t":"2024-12-27T05:00:00Z","v":34022870,"vw":3.250137},{"c":3.4,"h":3.425,"l":3.23,"n":27829,"o":3.34,"t":"2024-12-30T05:00:00Z","v":23769669,"vw":3.36477},{"c":3.54,"h":3.57,"l":3.4,"n":18601,"o":3.41,"t":"2024-12-31T05:00:00Z","v":14035740,"vw":3.513927},{"c":3.6,"h":3.63,"l":3.53,"n":25360,"o":3.57,"t":"2025-01-02T05:00:00Z","v":11320273,"vw":3.592447},{"c":3.57,"h":3.68,"l":3.54,"n":23084,"o":3.63,"t":"2025-01-03T05:00:00Z","v":17807715,"vw":3.610955},{"c":3.43,"h":3.59,"l":3.37,"n":26187,"o":3.55,"t":"2025-01-06T05:00:00Z","v":16892537,"vw":3.450059},{"c":3.4,"h":3.495,"l":3.37,"n":16708,"o":3.45,"t":"2025-01-07T05:00:00Z","v":7214951,"vw":3.428893},{"c":3.42,"h":3.46,"l":3.36,"n":25339,"o":3.39,"t":"2025-01-08T05:00:00Z","v":8038987,"vw":3.415441},{"c":3.17,"h":3.45,"l":3.15,"n":38841,"o":3.38,"t":"2025-01-10T05:00:00Z","v":17981047,"vw":3.244423},{"c":2.98,"h":3.102,"l":2.8,"n":40921,"o":3.1,"t":"2025-01-13T05:00:00Z","v":23394900,"vw":2.893643},{"c":2.94,"h":3.09,"l":2.87,"n":26386,"o":3.015,"t":"2025-01-14T05:00:00Z","v":12409770,"vw":2.969606},{"c":3.01,"h":3.09,"l":2.96,"n":18298,"o":3.01,"t":"2025-01-15T05:00:00Z","v":6595090,"vw":3.01225},{"c":2.92,"h":3.03,"l":2.91,"n":17409,"o":2.99,"t":"2025-01-16T05:00:00Z","v":6008327,"vw":2.94597},{"c":2.89,"h":2.985,"l":2.85,"n":23428,"o":2.92,"t":"2025-01-17T05:00:00Z","v":8638184,"vw":2.898296},{"c":2.96,"h":3,"l":2.895,"n":16455,"o":2.95,"t":"2025-01-21T05:00:00Z","v":6254699,"vw":2.947403},{"c":2.99,"h":3.07,"l":2.95,"n":17314,"o":2.98,"t":"2025-01-22T05:00:00Z","v":5675805,"vw":2.987003},{"c":3.02,"h":3.03,"l":2.9,"n":14801,"o":2.95,"t":"2025-01-23T05:00:00Z","v":5039819,"vw":2.977531},{"c":3.01,"h":3.12,"l":2.98,"n":14860,"o":3.02,"t":"2025-01-24T05:00:00Z","v":6682366,"vw":3.051458},{"c":2.96,"h":3.09,"l":2.92,"n":17440,"o":3,"t":"2025-01-27T05:00:00Z","v":6722886,"vw":2.986775},{"c":3,"h":3.04,"l":2.92,"n":17440,"o":2.95,"t":"2025-01-28T05:00:00Z","v":7403923,"vw":2.990348},{"c":2.89,"h":3.04,"l":2.86,"n":23151,"o":2.99,"t":"2025-01-29T05:00:00Z","v":10568291,"vw":2.899068},{"c":2.88,"h":2.92,"l":2.79,"n":22998,"o":2.89,"t":"2025-01-30T05:00:00Z","v":10059938,"vw":2.842869},{"c":2.87,"h":2.95,"l":2.85,"n":22434,"o":2.89,"t":"2025-01-31T05:00:00Z","v":10687704,"vw":2.893318},{"c":2.85,"h":2.92,"l":2.78,"n":24806,"o":2.81,"t":"2025-02-03T05:00:00Z","v":19331831,"vw":2.859356},{"c":2.91,"h":2.94,"l":2.82,"n":18300,"o":2.85,"t":"2025-02-04T05:00:00Z","v":11346727,"vw":2.883099},{"c":3.02,"h":3.09,"l":2.88,"n":26689,"o":2.91,"t":"2025-02-05T05:00:00Z","v":16991404,"vw":3.004376},{"c":2.93,"h":3.03,"l":2.915,"n":23805,"o":3.025,"t":"2025-02-06T05:00:00Z","v":6999600,"vw":2.959556},{"c":2.93,"h":2.96,"l":2.84,"n":24914,"o":2.92,"t":"2025-02-07T05:00:00Z","v":10459566,"vw":2.919324},{"c":2.82,"h":2.96,"l":2.76,"n":36090,"o":2.92,"t":"2025-02-10T05:00:00Z","v":20327798,"vw":2.825098},{"c":2.79,"h":2.83,"l":2.75,"n":17063,"o":2.79,"t":"2025-02-11T05:00:00Z","v":8977599,"vw":2.774206},{"c":2.79,"h":2.82,"l":2.7,"n":24253,"o":2.73,"t":"2025-02-12T05:00:00Z","v":14990451,"vw":2.764054},{"c":2.79,"h":2.83,"l":2.73,"n":18029,"o":2.81,"t":"2025-02-13T05:00:00Z","v":12498181,"vw":2.762092},{"c":2.56,"h":2.835,"l":2.52,"n":32560,"o":2.8,"t":"2025-02-14T05:00:00Z","v":23221977,"vw":2.60445},{"c":2.63,"h":2.7,"l":2.54,"n":32131,"o":2.54,"t":"2025-02-18T05:00:00Z","v":18320008,"vw":2.615182},{"c":2.54,"h":2.63,"l":2.52,"n":22124,"o":2.6,"t":"2025-02-19T05:00:00Z","v":11934316,"vw":2.568138},{"c":2.63,"h":2.65,"l":2.49,"n":22153,"o":2.54,"t":"2025-02-20T05:00:00Z","v":10987137,"vw":2.608153},{"c":2.57,"h":2.66,"l":2.555,"n":22954,"o":2.635,"t":"2025-02-21T05:00:00Z","v":8958588,"vw":2.590345},{"c":2.39,"h":2.5756,"l":2.375,"n":29886,"o":2.56,"t":"2025-02-24T05:00:00Z","v":18438000,"vw":2.450755},{"c":2.37,"h":2.42,"l":2.32,"n":21986,"o":2.37,"t":"2025-02-25T05:00:00Z","v":16198573,"vw":2.363389},{"c":1.61,"h":1.775,"l":1.4601,"n":119397,"o":1.73,"t":"2025-02-26T05:00:00Z","v":93422748,"vw":1.606202},{"c":1.74,"h":1.82,"l":1.57,"n":46017,"o":1.6,"t":"2025-02-27T05:00:00Z","v":30111738,"vw":1.718251},{"c":1.76,"h":1.79,"l":1.7,"n":29850,"o":1.74,"t":"2025-02-28T05:00:00Z","v":12910977,"vw":1.738685},{"c":1.71,"h":1.9099,"l":1.7,"n":33635,"o":1.84,"t":"2025-03-03T05:00:00Z","v":26507949,"vw":1.776194},{"c":1.66,"h":1.705,"l":1.62,"n":26531,"o":1.7,"t":"2025-03-04T05:00:00Z","v":16939713,"vw":1.653524},{"c":1.68,"h":1.726,"l":1.63,"n":22931,"o":1.64,"t":"2025-03-05T05:00:00Z","v":17803982,"vw":1.683479},{"c":1.72,"h":1.77,"l":1.635,"n":23232,"o":1.65,"t":"2025-03-06T05:00:00Z","v":18601429,"vw":1.700693},{"c":1.73,"h":1.8,"l":1.6825,"n":27807,"o":1.71,"t":"2025-03-07T05:00:00Z","v":14615225,"vw":1.736249},{"c":1.61,"h":1.75,"l":1.57,"n":27005,"o":1.7,"t":"2025-03-10T04:00:00Z","v":17004382,"vw":1.62284},{"c":1.6,"h":1.65,"l":1.57,"n":25818,"o":1.59,"t":"2025-03-11T04:00:00Z","v":14080894,"vw":1.603748},{"c":1.77,"h":1.79,"l":1.59,"n":31307,"o":1.62,"t":"2025-03-12T04:00:00Z","v":19312046,"vw":1.735186},{"c":1.67,"h":1.81,"l":1.65,"n":21940,"o":1.77,"t":"2025-03-13T04:00:00Z","v":11834915,"vw":1.686215},{"c":1.64,"h":1.725,"l":1.61,"n":17135,"o":1.68,"t":"2025-03-14T04:00:00Z","v":8621639,"vw":1.643664},{"c":1.74,"h":1.75,"l":1.62,"n":27420,"o":1.64,"t":"2025-03-17T04:00:00Z","v":13380141,"vw":1.709067},{"c":1.73,"h":1.76,"l":1.67,"n":14305,"o":1.72,"t":"2025-03-18T04:00:00Z","v":9273486,"vw":1.720349},{"c":1.7,"h":1.75,"l":1.68,"n":12257,"o":1.71,"t":"2025-03-19T04:00:00Z","v":6279160,"vw":1.703841},{"c":1.75,"h":1.75,"l":1.68,"n":13740,"o":1.7,"t":"2025-03-20T04:00:00Z","v":10158816,"vw":1.713018},{"c":1.82,"h":1.89,"l":1.71,"n":23012,"o":1.72,"t":"2025-03-21T04:00:00Z","v":26703697,"vw":1.809252},{"c":1.75,"h":1.8299,"l":1.73,"n":17655,"o":1.79,"t":"2025-03-24T04:00:00Z","v":12907757,"vw":1.757704},{"c":1.7,"h":1.7591,"l":1.65,"n":13822,"o":1.74,"t":"2025-03-25T04:00:00Z","v":6546952,"vw":1.690262},{"c":1.7,"h":1.75,"l":1.63,"n":28921,"o":1.7,"t":"2025-03-26T04:00:00Z","v":20020677,"vw":1.688013},{"c":1.65,"h":1.735,"l":1.65,"n":17621,"o":1.71,"t":"2025-03-27T04:00:00Z","v":12115186,"vw":1.670793},{"c":1.65,"h":1.66,"l":1.6,"n":17367,"o":1.65,"t":"2025-03-28T04:00:00Z","v":16133908,"vw":1.628498},{"c":1.59,"h":1.63,"l":1.53,"n":21308,"o":1.6,"t":"2025-03-31T04:00:00Z","v":20636148,"vw":1.56458},{"c":1.48,"h":1.6,"l":1.45,"n":21953,"o":1.59,"t":"2025-04-01T04:00:00Z","v":31181239,"vw":1.505044},{"c":1.59,"h":1.62,"l":1.45,"n":17813,"o":1.48,"t":"2025-04-02T04:00:00Z","v":17884213,"vw":1.578392},{"c":1.47,"h":1.565,"l":1.46,"n":19427,"o":1.53,"t":"2025-04-03T04:00:00Z","v":10415558,"vw":1.487603},{"c":1.38,"h":1.47,"l":1.33,"n":31254,"o":1.46,"t":"2025-04-04T04:00:00Z","v":14558693,"vw":1.376187},{"c":1.41,"h":1.43,"l":1.28,"n":30872,"o":1.33,"t":"2025-04-07T04:00:00Z","v":13706064,"vw":1.358908},{"c":1.28,"h":1.45,"l":1.26,"n":22480,"o":1.43,"t":"2025-04-08T04:00:00Z","v":10151676,"vw":1.319573},{"c":1.39,"h":1.395,"l":1.19,"n":24159,"o":1.26,"t":"2025-04-09T04:00:00Z","v":21280346,"vw":1.284754},{"c":1.3,"h":1.35,"l":1.23,"n":32044,"o":1.34,"t":"2025-04-10T04:00:00Z","v":11104642,"vw":1.290135},{"c":1.38,"h":1.39,"l":1.26,"n":21132,"o":1.32,"t":"2025-04-11T04:00:00Z","v":9212025,"vw":1.338469},{"c":1.32,"h":1.38,"l":1.28,"n":22468,"o":1.38,"t":"2025-04-14T04:00:00Z","v":16093893,"vw":1.314607},{"c":1.25,"h":1.31,"l":1.22,"n":21041,"o":1.3,"t":"2025-04-15T04:00:00Z","v":11434078,"vw":1.252652},{"c":1.24,"h":1.255,"l":1.17,"n":23625,"o":1.25,"t":"2025-04-16T04:00:00Z","v":12350059,"vw":1.20599},{"c":1.27,"h":1.28,"l":1.2,"n":14067,"o":1.23,"t":"2025-04-17T04:00:00Z","v":8287784,"vw":1.240163},{"c":1.35,"h":1.43,"l":1.27,"n":26108,"o":1.27,"t":"2025-04-21T04:00:00Z","v":15601948,"vw":1.358025},{"c":1.41,"h":1.41,"l":1.31,"n":20786,"o":1.37,"t":"2025-04-22T04:00:00Z","v":14984966,"vw":1.349527},{"c":1.39,"h":1.47,"l":1.37,"n":19982,"o":1.44,"t":"2025-04-23T04:00:00Z","v":9729679,"vw":1.400881},{"c":1.42,"h":1.44,"l":1.36,"n":10908,"o":1.37,"t":"2025-04-24T04:00:00Z","v":5332745,"vw":1.409425},{"c":1.42,"h":1.44,"l":1.36,"n":12796,"o":1.39,"t":"2025-04-25T04:00:00Z","v":6357593,"vw":1.410348},{"c":1.4,"h":1.475,"l":1.37,"n":11895,"o":1.4,"t":"2025-04-28T04:00:00Z","v":6124013,"vw":1.404646},{"c":1.38,"h":1.4,"l":1.34,"n":16785,"o":1.39,"t":"2025-04-29T04:00:00Z","v":7280078,"vw":1.368328},{"c":1.41,"h":1.42,"l":1.36,"n":18695,"o":1.38,"t":"2025-04-30T04:00:00Z","v":8675726,"vw":1.393125},{"c":1.43,"h":1.43,"l":1.34,"n":21601,"o":1.4,"t":"2025-05-01T04:00:00Z","v":7855742,"vw":1.391922},{"c":1.38,"h":1.475,"l":1.36,"n":23856,"o":1.405,"t":"2025-05-02T04:00:00Z","v":12091764,"vw":1.415216},{"c":1.42,"h":1.46,"l":1.37,"n":40573,"o":1.4,"t":"2025-05-05T04:00:00Z","v":18410074,"vw":1.412649},{"c":1.32,"h":1.42,"l":1.32,"n":25923,"o":1.4,"t":"2025-05-06T04:00:00Z","v":16145097,"vw":1.365828},{"c":1.31,"h":1.44,"l":1.27,"n":35315,"o":1.3,"t":"2025-05-07T04:00:00Z","v":18266463,"vw":1.357304},{"c":1.26,"h":1.32,"l":1.25,"n":18004,"o":1.295,"t":"2025-05-08T04:00:00Z","v":9645744,"vw":1.278129},{"c":1.18,"h":1.33,"l":1.17,"n":22726,"o":1.265,"t":"2025-05-09T04:00:00Z","v":15887749,"vw":1.223419},{"c":1.28,"h":1.335,"l":1.23,"n":27861,"o":1.25,"t":"2025-05-12T04:00:00Z","v":12558488,"vw":1.287475},{"c":1.2,"h":1.3,"l":1.18,"n":19579,"o":1.27,"t":"2025-05-13T04:00:00Z","v":10723279,"vw":1.21222},{"c":1.19,"h":1.29,"l":1.18,"n":17893,"o":1.27,"t":"2025-05-14T04:00:00Z","v":5929676,"vw":1.206563},{"c":1.21,"h":1.22,"l":1.18,"n":14877,"o":1.205,"t":"2025-05-15T04:00:00Z","v":6448745,"vw":1.200265},{"c":1.27,"h":1.28,"l":1.19,"n":28985,"o":1.2,"t":"2025-05-16T04:00:00Z","v":13835778,"vw":1.241945},{"c":1.39,"h":1.4,"l":1.255,"n":32192,"o":1.26,"t":"2025-05-19T04:00:00Z","v":14537836,"vw":1.352455},{"c":1.39,"h":1.45,"l":1.35,"n":17809,"o":1.39,"t":"2025-05-20T04:00:00Z","v":8119710,"vw":1.393637},{"c":1.34,"h":1.39,"l":1.32,"n":17671,"o":1.37,"t":"2025-05-21T04:00:00Z","v":9258162,"vw":1.347396},{"c":1.48,"h":1.53,"l":1.3,"n":34078,"o":1.31,"t":"2025-05-22T04:00:00Z","v":23545659,"vw":1.470025},{"c":1.45,"h":1.515,"l":1.42,"n":24000,"o":1.46,"t":"2025-05-23T04:00:00Z","v":11880536,"vw":1.468083},{"c":1.49,"h":1.54,"l":1.42,"n":27184,"o":1.45,"t":"2025-05-27T04:00:00Z","v":11379960,"vw":1.497193},{"c":1.45,"h":1.53,"l":1.43,"n":22399,"o":1.49,"t":"2025-05-28T04:00:00Z","v":8444637,"vw":1.459142},{"c":1.48,"h":1.5,"l":1.42,"n":21548,"o":1.44,"t":"2025-05-29T04:00:00Z","v":8799782,"vw":1.463051},{"c":1.52,"h":1.6,"l":1.4,"n":38475,"o":1.47,"t":"2025-05-30T04:00:00Z","v":24142858,"vw":1.515742},{"c":1.43,"h":1.54,"l":1.39,"n":30244,"o":1.53,"t":"2025-06-02T04:00:00Z","v":14847451,"vw":1.432161},{"c":1.57,"h":1.59,"l":1.4,"n":25244,"o":1.425,"t":"2025-06-03T04:00:00Z","v":18145813,"vw":1.55106},{"c":1.54,"h":1.5899,"l":1.5201,"n":14189,"o":1.54,"t":"2025-06-04T04:00:00Z","v":8228626,"vw":1.543036},{"c":1.56,"h":1.56,"l":1.5,"n":14629,"o":1.52,"t":"2025-06-05T04:00:00Z","v":10155803,"vw":1.534489},{"c":1.6,"h":1.6299,"l":1.56,"n":19064,"o":1.59,"t":"2025-06-06T04:00:00Z","v":9599929,"vw":1.590305},{"c":1.62,"h":1.685,"l":1.58,"n":20201,"o":1.63,"t":"2025-06-09T04:00:00Z","v":12283610,"vw":1.614051},{"c":1.6,"h":1.6499,"l":1.56,"n":15612,"o":1.62,"t":"2025-06-10T04:00:00Z","v":7393245,"vw":1.599806},{"c":1.54,"h":1.62,"l":1.53,"n":17273,"o":1.6,"t":"2025-06-11T04:00:00Z","v":8744923,"vw":1.565133},{"c":1.56,"h":1.58,"l":1.5,"n":13002,"o":1.5,"t":"2025-06-12T04:00:00Z","v":6756147,"vw":1.549429},{"c":1.51,"h":1.57,"l":1.5,"n":12718,"o":1.53,"t":"2025-06-13T04:00:00Z","v":7485054,"vw":1.525573},{"c":1.55,"h":1.56,"l":1.47,"n":15719,"o":1.51,"t":"2025-06-16T04:00:00Z","v":9127816,"vw":1.525826},{"c":1.45,"h":1.55,"l":1.42,"n":11613,"o":1.54,"t":"2025-06-17T04:00:00Z","v":5999984,"vw":1.468612},{"c":1.55,"h":1.58,"l":1.43,"n":17761,"o":1.46,"t":"2025-06-18T04:00:00Z","v":7955151,"vw":1.532122},{"c":1.51,"h":1.5784,"l":1.49,"n":11178,"o":1.57,"t":"2025-06-20T04:00:00Z","v":10763797,"vw":1.516872},{"c":1.42,"h":1.5,"l":1.42,"n":17450,"o":1.5,"t":"2025-06-23T04:00:00Z","v":8855204,"vw":1.442826},{"c":1.55,"h":1.57,"l":1.44,"n":17685,"o":1.44,"t":"2025-06-24T04:00:00Z","v":12308567,"vw":1.530065},{"c":1.52,"h":1.56,"l":1.46,"n":20776,"o":1.56,"t":"2025-06-25T04:00:00Z","v":8231829,"vw":1.512668},{"c":1.53,"h":1.53,"l":1.47,"n":18940,"o":1.51,"t":"2025-06-26T04:00:00Z","v":9447450,"vw":1.501382},{"c":1.49,"h":1.565,"l":1.48,"n":16413,"o":1.52,"t":"2025-06-27T04:00:00Z","v":16330921,"vw":1.508329},{"c":1.41,"h":1.485,"l":1.3646,"n":31370,"o":1.485,"t":"2025-06-30T04:00:00Z","v":14439458,"vw":1.407119},{"c":1.38,"h":1.47,"l":1.37,"n":26438,"o":1.39,"t":"2025-07-01T04:00:00Z","v":14475162,"vw":1.409356},{"c":1.4,"h":1.455,"l":1.34,"n":15446,"o":1.39,"t":"2025-07-02T04:00:00Z","v":10320331,"vw":1.418675},{"c":1.43,"h":1.43,"l":1.38,"n":9375,"o":1.41,"t":"2025-07-03T04:00:00Z","v":4024006,"vw":1.407129},{"c":1.37,"h":1.44,"l":1.37,"n":13117,"o":1.4,"t":"2025-07-07T04:00:00Z","v":5941243,"vw":1.399027},{"c":1.39,"h":1.43,"l":1.36,"n":19770,"o":1.39,"t":"2025-07-08T04:00:00Z","v":9106582,"vw":1.392195},{"c":1.44,"h":1.48,"l":1.39,"n":16101,"o":1.4,"t":"2025-07-09T04:00:00Z","v":9926002,"vw":1.439504},{"c":1.38,"h":1.44,"l":1.3,"n":19562,"o":1.44,"t":"2025-07-10T04:00:00Z","v":12005931,"vw":1.355396},{"c":1.32,"h":1.3767,"l":1.3,"n":16385,"o":1.33,"t":"2025-07-11T04:00:00Z","v":7561000,"vw":1.321816},{"c":1.34,"h":1.35,"l":1.3,"n":12019,"o":1.3,"t":"2025-07-14T04:00:00Z","v":5315700,"vw":1.333736},{"c":1.26,"h":1.34,"l":1.26,"n":16346,"o":1.33,"t":"2025-07-15T04:00:00Z","v":7381756,"vw":1.286427},{"c":1.27,"h":1.33,"l":1.26,"n":15381,"o":1.28,"t":"2025-07-16T04:00:00Z","v":8008228,"vw":1.29126},{"c":1.29,"h":1.33,"l":1.25,"n":11169,"o":1.27,"t":"2025-07-17T04:00:00Z","v":5224576,"vw":1.298615},{"c":1.24,"h":1.335,"l":1.24,"n":8749,"o":1.32,"t":"2025-07-18T04:00:00Z","v":5376519,"vw":1.271669},{"c":1.23,"h":1.29,"l":1.22,"n":11802,"o":1.26,"t":"2025-07-21T04:00:00Z","v":8294019,"vw":1.241931},{"c":1.28,"h":1.31,"l":1.2,"n":11890,"o":1.2,"t":"2025-07-22T04:00:00Z","v":8727231,"vw":1.268847},{"c":1.33,"h":1.37,"l":1.28,"n":13998,"o":1.3,"t":"2025-07-23T04:00:00Z","v":10461941,"vw":1.332365},{"c":1.28,"h":1.33,"l":1.27,"n":15045,"o":1.33,"t":"2025-07-24T04:00:00Z","v":9320910,"vw":1.29335},{"c":1.26,"h":1.3,"l":1.25,"n":15670,"o":1.3,"t":"2025-07-25T04:00:00Z","v":6764754,"vw":1.263244},{"c":1.15,"h":1.28,"l":1.13,"n":36255,"o":1.27,"t":"2025-07-28T04:00:00Z","v":22667776,"vw":1.177235},{"c":1.135,"h":1.17,"l":1.13,"n":15207,"o":1.17,"t":"2025-07-29T04:00:00Z","v":10276287,"vw":1.142183},{"c":1.1,"h":1.16,"l":1.09,"n":20372,"o":1.13,"t":"2025-07-30T04:00:00Z","v":8825626,"vw":1.123246},{"c":1.15,"h":1.16,"l":1.09,"n":18371,"o":1.11,"t":"2025-07-31T04:00:00Z","v":12791880,"vw":1.131229},{"c":1.17,"h":1.18,"l":1.11,"n":15452,"o":1.13,"t":"2025-08-01T04:00:00Z","v":9862765,"vw":1.157929},{"c":1.21,"h":1.23,"l":1.1603,"n":16613,"o":1.17,"t":"2025-08-04T04:00:00Z","v":13974395,"vw":1.20111},{"c":1.2,"h":1.24,"l":1.19,"n":19564,"o":1.22,"t":"2025-08-05T04:00:00Z","v":8560756,"vw":1.220181},{"c":1.39,"h":1.39,"l":1.28,"n":45772,"o":1.3,"t":"2025-08-06T04:00:00Z","v":28417677,"vw":1.341776},{"c":1.3,"h":1.43,"l":1.29,"n":29913,"o":1.42,"t":"2025-08-07T04:00:00Z","v":14193778,"vw":1.33573},{"c":1.28,"h":1.33,"l":1.26,"n":25718,"o":1.29,"t":"2025-08-08T04:00:00Z","v":11324357,"vw":1.285292},{"c":1.36,"h":1.41,"l":1.31,"n":21943,"o":1.32,"t":"2025-08-11T04:00:00Z","v":15175372,"vw":1.373421},{"c":1.35,"h":1.405,"l":1.31,"n":13858,"o":1.38,"t":"2025-08-12T04:00:00Z","v":8767187,"vw":1.352611},{"c":1.43,"h":1.465,"l":1.34,"n":20599,"o":1.37,"t":"2025-08-13T04:00:00Z","v":17152991,"vw":1.421975},{"c":1.45,"h":1.475,"l":1.38,"n":13087,"o":1.4,"t":"2025-08-14T04:00:00Z","v":7675098,"vw":1.440719},{"c":1.45,"h":1.5,"l":1.42,"n":13468,"o":1.48,"t":"2025-08-15T04:00:00Z","v":12196223,"vw":1.446353},{"c":1.44,"h":1.55,"l":1.44,"n":22395,"o":1.485,"t":"2025-08-18T04:00:00Z","v":17883141,"vw":1.492028},{"c":1.43,"h":1.465,"l":1.41,"n":12657,"o":1.44,"t":"2025-08-19T04:00:00Z","v":6030036,"vw":1.430955},{"c":1.39,"h":1.43,"l":1.37,"n":9421,"o":1.41,"t":"2025-08-20T04:00:00Z","v":4370833,"vw":1.390822},{"c":1.43,"h":1.445,"l":1.37,"n":11048,"o":1.38,"t":"2025-08-21T04:00:00Z","v":4228945,"vw":1.41742},{"c":1.46,"h":1.49,"l":1.41,"n":11285,"o":1.41,"t":"2025-08-22T04:00:00Z","v":5884534,"vw":1.461645},{"c":1.42,"h":1.46,"l":1.41,"n":14976,"o":1.46,"t":"2025-08-25T04:00:00Z","v":4938361,"vw":1.432552},{"c":1.46,"h":1.46,"l":1.41,"n":7866,"o":1.42,"t":"2025-08-26T04:00:00Z","v":3458517,"vw":1.44164},{"c":1.41,"h":1.46,"l":1.4,"n":9051,"o":1.45,"t":"2025-08-27T04:00:00Z","v":4470855,"vw":1.418588},{"c":1.43,"h":1.46,"l":1.41,"n":7499,"o":1.42,"t":"2025-08-28T04:00:00Z","v":4026995,"vw":1.428102},{"c":1.4,"h":1.445,"l":1.39,"n":9001,"o":1.44,"t":"2025-08-29T04:00:00Z","v":3410587,"vw":1.40785},{"c":1.47,"h":1.52,"l":1.39,"n":15958,"o":1.4,"t":"2025-09-02T04:00:00Z","v":11797380,"vw":1.474197},{"c":1.4,"h":1.48,"l":1.38,"n":12444,"o":1.46,"t":"2025-09-03T04:00:00Z","v":9189257,"vw":1.413611},{"c":1.38,"h":1.42,"l":1.36,"n":9539,"o":1.4,"t":"2025-09-04T04:00:00Z","v":5229328,"vw":1.38006},{"c":1.4,"h":1.42,"l":1.36,"n":11842,"o":1.38,"t":"2025-09-05T04:00:00Z","v":5108169,"vw":1.39371},{"c":1.37,"h":1.42,"l":1.36,"n":13474,"o":1.4,"t":"2025-09-08T04:00:00Z","v":5195147,"vw":1.385276},{"c":1.36,"h":1.39,"l":1.35,"n":12276,"o":1.37,"t":"2025-09-09T04:00:00Z","v":4678403,"vw":1.366699},{"c":1.29,"h":1.36,"l":1.2735,"n":12423,"o":1.35,"t":"2025-09-10T04:00:00Z","v":6907678,"vw":1.303125},{"c":1.32,"h":1.32,"l":1.285,"n":12860,"o":1.295,"t":"2025-09-11T04:00:00Z","v":4557681,"vw":1.309178},{"c":1.27,"h":1.33,"l":1.27,"n":14890,"o":1.31,"t":"2025-09-12T04:00:00Z","v":4255245,"vw":1.289621},{"c":1.27,"h":1.31,"l":1.26,"n":12232,"o":1.28,"t":"2025-09-15T04:00:00Z","v":4282830,"vw":1.279903},{"c":1.25,"h":1.28,"l":1.23,"n":18207,"o":1.261,"t":"2025-09-16T04:00:00Z","v":10708197,"vw":1.247191},{"c":1.27,"h":1.34,"l":1.25,"n":11709,"o":1.25,"t":"2025-09-17T04:00:00Z","v":6399099,"vw":1.294425},{"c":1.32,"h":1.34,"l":1.29,"n":11040,"o":1.3,"t":"2025-09-18T04:00:00Z","v":4170709,"vw":1.313275},{"c":1.32,"h":1.33,"l":1.2931,"n":18591,"o":1.32,"t":"2025-09-19T04:00:00Z","v":26323284,"vw":1.320077},{"c":1.33,"h":1.35,"l":1.3,"n":10406,"o":1.33,"t":"2025-09-22T04:00:00Z","v":3552734,"vw":1.328688},{"c":1.34,"h":1.37,"l":1.31,"n":8629,"o":1.35,"t":"2025-09-23T04:00:00Z","v":4797978,"vw":1.337758},{"c":1.33,"h":1.36,"l":1.32,"n":8938,"o":1.34,"t":"2025-09-24T04:00:00Z","v":4495832,"vw":1.338315},{"c":1.27,"h":1.36,"l":1.27,"n":12901,"o":1.35,"t":"2025-09-25T04:00:00Z","v":5546270,"vw":1.296639},{"c":1.29,"h":1.3,"l":1.27,"n":16632,"o":1.28,"t":"2025-09-26T04:00:00Z","v":5412504,"vw":1.283912},{"c":1.31,"h":1.34,"l":1.29,"n":10607,"o":1.31,"t":"2025-09-29T04:00:00Z","v":3795206,"vw":1.314598},{"c":1.37,"h":1.39,"l":1.3,"n":13912,"o":1.31,"t":"2025-09-30T04:00:00Z","v":7220324,"vw":1.357236},{"c":1.41,"h":1.44,"l":1.35,"n":13162,"o":1.35,"t":"2025-10-01T04:00:00Z","v":5379831,"vw":1.412347},{"c":1.38,"h":1.43,"l":1.365,"n":11671,"o":1.42,"t":"2025-10-02T04:00:00Z","v":4152553,"vw":1.383379},{"c":1.35,"h":1.48,"l":1.34,"n":18409,"o":1.4,"t":"2025-10-03T04:00:00Z","v":11070523,"vw":1.391343},{"c":1.28,"h":1.365,"l":1.27,"n":17117,"o":1.35,"t":"2025-10-06T04:00:00Z","v":8908708,"vw":1.300473},{"c":1.29,"h":1.31,"l":1.26,"n":13882,"o":1.3,"t":"2025-10-07T04:00:00Z","v":4610669,"vw":1.279138},{"c":1.38,"h":1.39,"l":1.2835,"n":18291,"o":1.31,"t":"2025-10-08T04:00:00Z","v":7653773,"vw":1.355605},{"c":1.39,"h":1.44,"l":1.38,"n":13610,"o":1.39,"t":"2025-10-09T04:00:00Z","v":7830460,"vw":1.40825},{"c":1.31,"h":1.45,"l":1.3,"n":16434,"o":1.41,"t":"2025-10-10T04:00:00Z","v":9726326,"vw":1.35099},{"c":1.27,"h":1.34,"l":1.26,"n":20282,"o":1.33,"t":"2025-10-13T04:00:00Z","v":12084308,"vw":1.282669},{"c":1.24,"h":1.28,"l":1.21,"n":17520,"o":1.27,"t":"2025-10-14T04:00:00Z","v":9331788,"vw":1.24662},{"c":1.28,"h":1.31,"l":1.25,"n":18594,"o":1.27,"t":"2025-10-15T04:00:00Z","v":10999146,"vw":1.276887},{"c":1.23,"h":1.29,"l":1.23,"n":17826,"o":1.29,"t":"2025-10-16T04:00:00Z","v":8991326,"vw":1.25485},{"c":1.2,"h":1.24,"l":1.19,"n":11421,"o":1.22,"t":"2025-10-17T04:00:00Z","v":5249189,"vw":1.206191},{"c":1.27,"h":1.28,"l":1.21,"n":10505,"o":1.21,"t":"2025-10-20T04:00:00Z","v":6468695,"vw":1.254903},{"c":1.27,"h":1.31,"l":1.25,"n":12529,"o":1.28,"t":"2025-10-21T04:00:00Z","v":7499312,"vw":1.285794},{"c":1.24,"h":1.28,"l":1.22,"n":12428,"o":1.27,"t":"2025-10-22T04:00:00Z","v":6506603,"vw":1.239535},{"c":1.22,"h":1.25,"l":1.21,"n":6717,"o":1.24,"t":"2025-10-23T04:00:00Z","v":3326167,"vw":1.225763},{"c":1.24,"h":1.26,"l":1.21,"n":9919,"o":1.25,"t":"2025-10-24T04:00:00Z","v":11634899,"vw":1.23194},{"c":1.28,"h":1.28,"l":1.24,"n":12795,"o":1.26,"t":"2025-10-27T04:00:00Z","v":5449452,"vw":1.26708},{"c":1.28,"h":1.28,"l":1.24,"n":13042,"o":1.27,"t":"2025-10-28T04:00:00Z","v":4787448,"vw":1.264115},{"c":1.23,"h":1.3,"l":1.22,"n":9372,"o":1.3,"t":"2025-10-29T04:00:00Z","v":5014583,"vw":1.246096},{"c":1.24,"h":1.28,"l":1.22,"n":10503,"o":1.23,"t":"2025-10-30T04:00:00Z","v":3644721,"vw":1.249232},{"c":1.26,"h":1.26,"l":1.22,"n":12777,"o":1.23,"t":"2025-10-31T04:00:00Z","v":5292838,"vw":1.246424},{"c":1.2,"h":1.29,"l":1.2,"n":18769,"o":1.26,"t":"2025-11-03T05:00:00Z","v":10294219,"vw":1.223375},{"c":1.15,"h":1.22,"l":1.14,"n":22535,"o":1.18,"t":"2025-11-04T05:00:00Z","v":13369824,"vw":1.17374},{"c":1.09,"h":1.14,"l":1.04,"n":28062,"o":1.1,"t":"2025-11-05T05:00:00Z","v":16738730,"vw":1.08384},{"c":1.08,"h":1.11,"l":1.0501,"n":15141,"o":1.07,"t":"2025-11-06T05:00:00Z","v":8283491,"vw":1.07537},{"c":1.07,"h":1.09,"l":1.04,"n":24538,"o":1.07,"t":"2025-11-07T05:00:00Z","v":12141822,"vw":1.066193},{"c":1.16,"h":1.17,"l":1.07,"n":22168,"o":1.07,"t":"2025-11-10T05:00:00Z","v":16683987,"vw":1.12204},{"c":1.25,"h":1.26,"l":1.145,"n":18846,"o":1.16,"t":"2025-11-11T05:00:00Z","v":12375200,"vw":1.220757},{"c":1.24,"h":1.28,"l":1.23,"n":13762,"o":1.25,"t":"2025-11-12T05:00:00Z","v":6462828,"vw":1.250349},{"c":1.15,"h":1.245,"l":1.145,"n":15902,"o":1.24,"t":"2025-11-13T05:00:00Z","v":7533222,"vw":1.177292},{"c":1.12,"h":1.17,"l":1.1,"n":14543,"o":1.14,"t":"2025-11-14T05:00:00Z","v":8035255,"vw":1.12926},{"c":1.13,"h":1.15,"l":1.09,"n":13082,"o":1.12,"t":"2025-11-17T05:00:00Z","v":7480170,"vw":1.125712},{"c":1.11,"h":1.14,"l":1.08,"n":11189,"o":1.12,"t":"2025-11-18T05:00:00Z","v":4847071,"vw":1.102096},{"c":1.08,"h":1.12,"l":1.05,"n":13824,"o":1.11,"t":"2025-11-19T05:00:00Z","v":7983407,"vw":1.077577},{"c":1.1,"h":1.13,"l":1.07,"n":18449,"o":1.11,"t":"2025-11-20T05:00:00Z","v":12198162,"vw":1.10033},{"c":1.12,"h":1.13,"l":1.08,"n":16230,"o":1.08,"t":"2025-11-21T05:00:00Z","v":7307677,"vw":1.11263},{"c":1.16,"h":1.16,"l":1.11,"n":17781,"o":1.12,"t":"2025-11-24T05:00:00Z","v":7017768,"vw":1.145084},{"c":1.16,"h":1.17,"l":1.13,"n":18701,"o":1.16,"t":"2025-11-25T05:00:00Z","v":6240335,"vw":1.147611},{"c":1.19,"h":1.21,"l":1.14,"n":15052,"o":1.14,"t":"2025-11-26T05:00:00Z","v":6243479,"vw":1.185532},{"c":1.18,"h":1.2059,"l":1.17,"n":10294,"o":1.2,"t":"2025-11-28T05:00:00Z","v":4207390,"vw":1.185984},{"c":1.19,"h":1.2,"l":1.15,"n":13578,"o":1.15,"t":"2025-12-01T05:00:00Z","v":6433954,"vw":1.18346},{"c":1.23,"h":1.24,"l":1.18,"n":15993,"o":1.19,"t":"2025-12-02T05:00:00Z","v":6608555,"vw":1.22598},{"c":1.27,"h":1.28,"l":1.23,"n":14137,"o":1.23,"t":"2025-12-03T05:00:00Z","v":7663733,"vw":1.265568},{"c":1.27,"h":1.28,"l":1.25,"n":10292,"o":1.26,"t":"2025-12-04T05:00:00Z","v":3614237,"vw":1.262279},{"c":1.31,"h":1.32,"l":1.26,"n":10582,"o":1.27,"t":"2025-12-05T05:00:00Z","v":4671414,"vw":1.298219},{"c":1.27,"h":1.37,"l":1.26,"n":12567,"o":1.33,"t":"2025-12-08T05:00:00Z","v":6721750,"vw":1.302305},{"c":1.23,"h":1.27,"l":1.225,"n":11393,"o":1.26,"t":"2025-12-09T05:00:00Z","v":4299425,"vw":1.242061},{"c":1.28,"h":1.3,"l":1.21,"n":10420,"o":1.25,"t":"2025-12-10T05:00:00Z","v":6683165,"vw":1.247292},{"c":1.39,"h":1.42,"l":1.26,"n":18799,"o":1.275,"t":"2025-12-11T05:00:00Z","v":16304017,"vw":1.376194},{"c":1.36,"h":1.39,"l":1.31,"n":14310,"o":1.38,"t":"2025-12-12T05:00:00Z","v":10468101,"vw":1.353602},{"c":1.33,"h":1.38,"l":1.33,"n":22232,"o":1.35,"t":"2025-12-15T05:00:00Z","v":8515693,"vw":1.351863},{"c":1.34,"h":1.38,"l":1.3,"n":18979,"o":1.32,"t":"2025-12-16T05:00:00Z","v":7603133,"vw":1.344519},{"c":1.4,"h":1.45,"l":1.34,"n":22485,"o":1.355,"t":"2025-12-17T05:00:00Z","v":12396270,"vw":1.416142},{"c":1.34,"h":1.43,"l":1.33,"n":16725,"o":1.4,"t":"2025-12-18T05:00:00Z","v":5500543,"vw":1.355071},{"c":1.33,"h":1.36,"l":1.31,"n":17841,"o":1.3583,"t":"2025-12-19T05:00:00Z","v":11810836,"vw":1.329157},{"c":1.35,"h":1.37,"l":1.3,"n":14702,"o":1.31,"t":"2025-12-22T05:00:00Z","v":4832828,"vw":1.353982},{"c":1.33,"h":1.34,"l":1.3,"n":14114,"o":1.33,"t":"2025-12-23T05:00:00Z","v":5649414,"vw":1.32089},{"c":1.4,"h":1.4,"l":1.32,"n":8828,"o":1.32,"t":"2025-12-24T05:00:00Z","v":2579715,"vw":1.386068},{"c":1.37,"h":1.4,"l":1.36,"n":10377,"o":1.38,"t":"2025-12-26T05:00:00Z","v":3511541,"vw":1.375355},{"c":1.37,"h":1.39,"l":1.33,"n":12396,"o":1.35,"t":"2025-12-29T05:00:00Z","v":4593756,"vw":1.36362},{"c":1.34,"h":1.38,"l":1.33,"n":14066,"o":1.35,"t":"2025-12-30T05:00:00Z","v":4050645,"vw":1.345783},{"c":1.32,"h":1.36,"l":1.31,"n":14779,"o":1.33,"t":"2025-12-31T05:00:00Z","v":5342697,"vw":1.330733},{"c":1.32,"h":1.36,"l":1.305,"n":14455,"o":1.33,"t":"2026-01-02T05:00:00Z","v":5655230,"vw":1.328304},{"c":1.32,"h":1.34,"l":1.3,"n":18559,"o":1.32,"t":"2026-01-05T05:00:00Z","v":3474877,"vw":1.312015},{"c":1.32,"h":1.34,"l":1.3,"n":17828,"o":1.32,"t":"2026-01-06T05:00:00Z","v":5451334,"vw":1.318548},{"c":1.37,"h":1.4,"l":1.3086,"n":15054,"o":1.31,"t":"2026-01-07T05:00:00Z","v":7697775,"vw":1.355213},{"c":1.37,"h":1.4,"l":1.32,"n":17076,"o":1.35,"t":"2026-01-08T05:00:00Z","v":8779722,"vw":1.356755},{"c":1.34,"h":1.4,"l":1.31,"n":21460,"o":1.37,"t":"2026-01-09T05:00:00Z","v":15644887,"vw":1.350383},{"c":1.43,"h":1.48,"l":1.31,"n":30774,"o":1.35,"t":"2026-01-12T05:00:00Z","v":21634105,"vw":1.406669},{"c":1.31,"h":1.44,"l":1.31,"n":18320,"o":1.44,"t":"2026-01-13T05:00:00Z","v":8349879,"vw":1.354478},{"c":1.35,"h":1.35,"l":1.2814,"n":20705,"o":1.31,"t":"2026-01-14T05:00:00Z","v":10273111,"vw":1.315505},{"c":1.3,"h":1.36,"l":1.3,"n":17155,"o":1.34,"t":"2026-01-15T05:00:00Z","v":8041605,"vw":1.308462},{"c":1.31,"h":1.37,"l":1.3,"n":17703,"o":1.32,"t":"2026-01-16T05:00:00Z","v":13268564,"vw":1.329534},{"c":1.3,"h":1.33,"l":1.26,"n":18162,"o":1.28,"t":"2026-01-20T05:00:00Z","v":22756961,"vw":1.304613},{"c":1.34,"h":1.35,"l":1.29,"n":19125,"o":1.3,"t":"2026-01-21T05:00:00Z","v":7593131,"vw":1.325182},{"c":1.41,"h":1.41,"l":1.32,"n":22952,"o":1.33,"t":"2026-01-22T05:00:00Z","v":11479201,"vw":1.366145},{"c":1.38,"h":1.44,"l":1.35,"n":22019,"o":1.41,"t":"2026-01-23T05:00:00Z","v":11938454,"vw":1.37795},{"c":1.37,"h":1.415,"l":1.34,"n":24895,"o":1.38,"t":"2026-01-26T05:00:00Z","v":12381992,"vw":1.389305},{"c":1.38,"h":1.39,"l":1.35,"n":20724,"o":1.35,"t":"2026-01-27T05:00:00Z","v":5804078,"vw":1.370317},{"c":1.33,"h":1.4,"l":1.33,"n":26574,"o":1.39,"t":"2026-01-28T05:00:00Z","v":9267890,"vw":1.361553},{"c":1.37,"h":1.385,"l":1.29,"n":23661,"o":1.34,"t":"2026-01-29T05:00:00Z","v":22237656,"vw":1.355068},{"c":1.37,"h":1.4,"l":1.33,"n":20873,"o":1.38,"t":"2026-01-30T05:00:00Z","v":9625078,"vw":1.353677},{"c":1.54,"h":1.58,"l":1.345,"n":42219,"o":1.35,"t":"2026-02-02T05:00:00Z","v":27161513,"vw":1.513631},{"c":1.51,"h":1.55,"l":1.45,"n":32249,"o":1.53,"t":"2026-02-03T05:00:00Z","v":14229659,"vw":1.503594},{"c":1.47,"h":1.53,"l":1.455,"n":32427,"o":1.5,"t":"2026-02-04T05:00:00Z","v":12028982,"vw":1.482996},{"c":1.46,"h":1.52,"l":1.45,"n":27312,"o":1.46,"t":"2026-02-05T05:00:00Z","v":15505185,"vw":1.484671},{"c":1.53,"h":1.57,"l":1.46,"n":35288,"o":1.48,"t":"2026-02-06T05:00:00Z","v":17924265,"vw":1.520801},{"c":1.61,"h":1.6275,"l":1.51,"n":31546,"o":1.53,"t":"2026-02-09T05:00:00Z","v":15388663,"vw":1.584614},{"c":1.62,"h":1.635,"l":1.58,"n":20205,"o":1.61,"t":"2026-02-10T05:00:00Z","v":11746520,"vw":1.610985},{"c":1.61,"h":1.6899,"l":1.56,"n":30157,"o":1.63,"t":"2026-02-11T05:00:00Z","v":15181896,"vw":1.624492},{"c":1.63,"h":1.6475,"l":1.55,"n":24929,"o":1.64,"t":"2026-02-12T05:00:00Z","v":9919700,"vw":1.603129},{"c":1.65,"h":1.73,"l":1.62,"n":19698,"o":1.63,"t":"2026-02-13T05:00:00Z","v":12683400,"vw":1.68541},{"c":1.8,"h":1.8483,"l":1.65,"n":29908,"o":1.65,"t":"2026-02-17T05:00:00Z","v":20567733,"vw":1.777549},{"c":1.94,"h":1.955,"l":1.76,"n":45095,"o":1.79,"t":"2026-02-18T05:00:00Z","v":25095837,"vw":1.860955},{"c":1.92,"h":2.01,"l":1.845,"n":40800,"o":1.94,"t":"2026-02-19T05:00:00Z","v":25145361,"vw":1.915224},{"c":1.88,"h":1.92,"l":1.79,"n":39698,"o":1.9,"t":"2026-02-20T05:00:00Z","v":25231772,"vw":1.832477},{"c":1.77,"h":1.9,"l":1.7201,"n":37510,"o":1.84,"t":"2026-02-23T05:00:00Z","v":25897836,"vw":1.775188},{"c":1.95,"h":1.97,"l":1.76,"n":37194,"o":1.77,"t":"2026-02-24T05:00:00Z","v":23895697,"vw":1.930062},{"c":1.72,"h":1.84,"l":1.56,"n":43485,"o":1.68,"t":"2026-02-25T05:00:00Z","v":30286307,"vw":1.680209},{"c":1.65,"h":1.74,"l":1.54,"n":27730,"o":1.72,"t":"2026-02-26T05:00:00Z","v":20967179,"vw":1.625232},{"c":1.68,"h":1.75,"l":1.6101,"n":18775,"o":1.63,"t":"2026-02-27T05:00:00Z","v":11297238,"vw":1.671367},{"c":1.55,"h":1.65,"l":1.54,"n":27786,"o":1.6,"t":"2026-03-02T05:00:00Z","v":14504025,"vw":1.600262},{"c":1.44,"h":1.54,"l":1.42,"n":41059,"o":1.51,"t":"2026-03-03T05:00:00Z","v":21445998,"vw":1.473599},{"c":1.47,"h":1.51,"l":1.4,"n":27845,"o":1.45,"t":"2026-03-04T05:00:00Z","v":16756957,"vw":1.45513},{"c":1.42,"h":1.475,"l":1.41,"n":30012,"o":1.46,"t":"2026-03-05T05:00:00Z","v":17966582,"vw":1.430027},{"c":1.53,"h":1.595,"l":1.4,"n":28719,"o":1.402,"t":"2026-03-06T05:00:00Z","v":18971114,"vw":1.542976},{"c":1.62,"h":1.63,"l":1.5,"n":29515,"o":1.5,"t":"2026-03-09T04:00:00Z","v":13291131,"vw":1.571275},{"c":1.63,"h":1.66,"l":1.57,"n":25459,"o":1.62,"t":"2026-03-10T04:00:00Z","v":21640598,"vw":1.624785},{"c":1.66,"h":1.7168,"l":1.58,"n":28488,"o":1.61,"t":"2026-03-11T04:00:00Z","v":20746895,"vw":1.65513},{"c":1.6,"h":1.67,"l":1.53,"n":28425,"o":1.63,"t":"2026-03-12T04:00:00Z","v":24741657,"vw":1.583558},{"c":1.58,"h":1.63,"l":1.57,"n":23363,"o":1.62,"t":"2026-03-13T04:00:00Z","v":13664023,"vw":1.592134},{"c":1.65,"h":1.72,"l":1.59,"n":23684,"o":1.59,"t":"2026-03-16T04:00:00Z","v":13708031,"vw":1.664164},{"c":1.62,"h":1.7,"l":1.615,"n":23480,"o":1.68,"t":"2026-03-17T04:00:00Z","v":10937777,"vw":1.651716},{"c":1.55,"h":1.63,"l":1.54,"n":19278,"o":1.63,"t":"2026-03-18T04:00:00Z","v":15074053,"vw":1.563728},{"c":1.55,"h":1.56,"l":1.44,"n":37924,"o":1.53,"t":"2026-03-19T04:00:00Z","v":22187177,"vw":1.499445},{"c":1.46,"h":1.55,"l":1.45,"n":38161,"o":1.55,"t":"2026-03-20T04:00:00Z","v":39135241,"vw":1.488443},{"c":1.54,"h":1.61,"l":1.4701,"n":21070,"o":1.5,"t":"2026-03-23T04:00:00Z","v":19754133,"vw":1.562578},{"c":1.51,"h":1.53,"l":1.475,"n":26625,"o":1.5,"t":"2026-03-24T04:00:00Z","v":17645258,"vw":1.506391},{"c":1.57,"h":1.59,"l":1.525,"n":17805,"o":1.55,"t":"2026-03-25T04:00:00Z","v":14540219,"vw":1.567159},{"c":1.54,"h":1.595,"l":1.53,"n":23046,"o":1.54,"t":"2026-03-26T04:00:00Z","v":19706532,"vw":1.559593},{"c":1.4,"h":1.54,"l":1.4,"n":23029,"o":1.51,"t":"2026-03-27T04:00:00Z","v":19254028,"vw":1.454131},{"c":1.41,"h":1.43,"l":1.38,"n":22068,"o":1.4,"t":"2026-03-30T04:00:00Z","v":16680028,"vw":1.405841},{"c":1.49,"h":1.5,"l":1.43,"n":22612,"o":1.43,"t":"2026-03-31T04:00:00Z","v":14404617,"vw":1.474609},{"c":1.66,"h":1.66,"l":1.5,"n":27745,"o":1.51,"t":"2026-04-01T04:00:00Z","v":26477845,"vw":1.6256},{"c":1.66,"h":1.69,"l":1.59,"n":32167,"o":1.61,"t":"2026-04-02T04:00:00Z","v":33581600,"vw":1.657226},{"c":1.75,"h":1.79,"l":1.66,"n":31371,"o":1.66,"t":"2026-04-06T04:00:00Z","v":39279086,"vw":1.756948},{"c":1.74,"h":1.8399,"l":1.72,"n":23716,"o":1.74,"t":"2026-04-07T04:00:00Z","v":17091732,"vw":1.772858},{"c":1.71,"h":1.82,"l":1.67,"n":22946,"o":1.81,"t":"2026-04-08T04:00:00Z","v":20090999,"vw":1.713326},{"c":1.76,"h":1.77,"l":1.68,"n":21666,"o":1.71,"t":"2026-04-09T04:00:00Z","v":17943777,"vw":1.723678},{"c":1.67,"h":1.785,"l":1.66,"n":21396,"o":1.78,"t":"2026-04-10T04:00:00Z","v":16569472,"vw":1.695938},{"c":1.73,"h":1.76,"l":1.65,"n":30476,"o":1.66,"t":"2026-04-13T04:00:00Z","v":23450035,"vw":1.722926},{"c":1.77,"h":1.8,"l":1.74,"n":28826,"o":1.75,"t":"2026-04-14T04:00:00Z","v":17828006,"vw":1.767688},{"c":1.69,"h":1.77,"l":1.68,"n":21460,"o":1.77,"t":"2026-04-15T04:00:00Z","v":21003000,"vw":1.715308},{"c":1.69,"h":1.705,"l":1.65,"n":35527,"o":1.7,"t":"2026-04-16T04:00:00Z","v":8451363,"vw":1.674572},{"c":1.68,"h":1.74,"l":1.66,"n":25643,"o":1.72,"t":"2026-04-17T04:00:00Z","v":23705618,"vw":1.693378},{"c":1.56,"h":1.6889,"l":1.55,"n":31638,"o":1.66,"t":"2026-04-20T04:00:00Z","v":21052101,"vw":1.592785},{"c":1.5,"h":1.56,"l":1.47,"n":27987,"o":1.55,"t":"2026-04-21T04:00:00Z","v":15757238,"vw":1.493746},{"c":1.55,"h":1.57,"l":1.505,"n":22280,"o":1.53,"t":"2026-04-22T04:00:00Z","v":16683736,"vw":1.538849},{"c":1.5,"h":1.5651,"l":1.5,"n":27093,"o":1.54,"t":"2026-04-23T04:00:00Z","v":8988747,"vw":1.525399},{"c":1.5,"h":1.54,"l":1.49,"n":22600,"o":1.52,"t":"2026-04-24T04:00:00Z","v":12931549,"vw":1.506593},{"c":1.53,"h":1.59,"l":1.5,"n":22096,"o":1.5,"t":"2026-04-27T04:00:00Z","v":12325300,"vw":1.552695},{"c":1.51,"h":1.565,"l":1.5,"n":19446,"o":1.52,"t":"2026-04-28T04:00:00Z","v":9451733,"vw":1.520375},{"c":1.51,"h":1.52,"l":1.48,"n":20599,"o":1.5,"t":"2026-04-29T04:00:00Z","v":12001455,"vw":1.492886},{"c":1.54,"h":1.55,"l":1.495,"n":19784,"o":1.51,"t":"2026-04-30T04:00:00Z","v":11190032,"vw":1.526575},{"c":1.58,"h":1.6,"l":1.525,"n":24822,"o":1.55,"t":"2026-05-01T04:00:00Z","v":9101926,"vw":1.566306},{"c":1.57,"h":1.6,"l":1.54,"n":24798,"o":1.56,"t":"2026-05-04T04:00:00Z","v":9963144,"vw":1.567291},{"c":1.65,"h":1.66,"l":1.57,"n":30348,"o":1.6,"t":"2026-05-05T04:00:00Z","v":15760584,"vw":1.60955},{"c":1.58,"h":1.725,"l":1.55,"n":33337,"o":1.66,"t":"2026-05-06T04:00:00Z","v":21462857,"vw":1.629718},{"c":1.46,"h":1.5799,"l":1.415,"n":29640,"o":1.56,"t":"2026-05-07T04:00:00Z","v":17376718,"vw":1.460291},{"c":1.39,"h":1.535,"l":1.38,"n":20945,"o":1.5,"t":"2026-05-08T04:00:00Z","v":12746129,"vw":1.429864},{"c":1.39,"h":1.46,"l":1.38,"n":89976,"o":1.39,"t":"2026-05-11T04:00:00Z","v":32391632,"vw":1.412916},{"c":1.4,"h":1.44,"l":1.385,"n":105884,"o":1.41,"t":"2026-05-12T04:00:00Z","v":26741833,"vw":1.410993},{"c":1.41,"h":1.45,"l":1.4,"n":109832,"o":1.4,"t":"2026-05-13T04:00:00Z","v":25244755,"vw":1.424645},{"c":1.4,"h":1.425,"l":1.36,"n":71303,"o":1.41,"t":"2026-05-14T04:00:00Z","v":18612299,"vw":1.406547},{"c":1.29,"h":1.4,"l":1.285,"n":39080,"o":1.4,"t":"2026-05-15T04:00:00Z","v":16158394,"vw":1.316577},{"c":1.23,"h":1.305,"l":1.22,"n":40380,"o":1.3,"t":"2026-05-18T04:00:00Z","v":10359615,"vw":1.246802},{"c":1.22,"h":1.25,"l":1.2,"n":45377,"o":1.23,"t":"2026-05-19T04:00:00Z","v":10555450,"vw":1.217846},{"c":1.26,"h":1.28,"l":1.2341,"n":39445,"o":1.24,"t":"2026-05-20T04:00:00Z","v":8387535,"vw":1.256805},{"c":1.26,"h":1.28,"l":1.22,"n":44005,"o":1.25,"t":"2026-05-21T04:00:00Z","v":8149904,"vw":1.245616},{"c":1.28,"h":1.29,"l":1.25,"n":37167,"o":1.26,"t":"2026-05-22T04:00:00Z","v":6867362,"vw":1.269249},{"c":1.28,"h":1.32,"l":1.28,"n":43569,"o":1.3,"t":"2026-05-26T04:00:00Z","v":10873608,"vw":1.300587},{"c":1.26,"h":1.3,"l":1.26,"n":38299,"o":1.28,"t":"2026-05-27T04:00:00Z","v":8286842,"vw":1.280107},{"c":1.25,"h":1.28,"l":1.25,"n":49930,"o":1.27,"t":"2026-05-28T04:00:00Z","v":10148322,"vw":1.264484},{"c":1.25,"h":1.29,"l":1.24,"n":43709,"o":1.27,"t":"2026-05-29T04:00:00Z","v":11696990,"vw":1.252486},{"c":1.21,"h":1.26,"l":1.2,"n":80049,"o":1.25,"t":"2026-06-01T04:00:00Z","v":8361165,"vw":1.215347},{"c":1.17,"h":1.22,"l":1.15,"n":109846,"o":1.21,"t":"2026-06-02T04:00:00Z","v":13031798,"vw":1.174343},{"c":1.16,"h":1.19,"l":1.14,"n":110629,"o":1.18,"t":"2026-06-03T04:00:00Z","v":10092794,"vw":1.157694},{"c":1.21,"h":1.23,"l":1.17,"n":114212,"o":1.18,"t":"2026-06-04T04:00:00Z","v":9830741,"vw":1.207704},{"c":1.17,"h":1.21,"l":1.16,"n":128599,"o":1.21,"t":"2026-06-05T04:00:00Z","v":9600856,"vw":1.179763},{"c":1.13,"h":1.19,"l":1.12,"n":155160,"o":1.185,"t":"2026-06-08T04:00:00Z","v":11184607,"vw":1.146407},{"c":1.12,"h":1.17,"l":1.11,"n":156271,"o":1.14,"t":"2026-06-09T04:00:00Z","v":13608755,"vw":1.133483},{"c":1.1,"h":1.14,"l":1.09,"n":140684,"o":1.11,"t":"2026-06-10T04:00:00Z","v":14737309,"vw":1.1104},{"c":1.14,"h":1.22,"l":1.08,"n":154281,"o":1.1,"t":"2026-06-11T04:00:00Z","v":31746067,"vw":1.167473},{"c":1.15,"h":1.1662,"l":1.12,"n":118789,"o":1.14,"t":"2026-06-12T04:00:00Z","v":8110805,"vw":1.14748},{"c":1.15,"h":1.2077,"l":1.145,"n":156942,"o":1.16,"t":"2026-06-15T04:00:00Z","v":9845375,"vw":1.172891},{"c":1.18,"h":1.18,"l":1.14,"n":174441,"o":1.16,"t":"2026-06-16T04:00:00Z","v":10258735,"vw":1.168509},{"c":1.23,"h":1.2797,"l":1.17,"n":163539,"o":1.18,"t":"2026-06-17T04:00:00Z","v":13869400,"vw":1.232375},{"c":1.26,"h":1.305,"l":1.23,"n":142835,"o":1.25,"t":"2026-06-18T04:00:00Z","v":22995915,"vw":1.267864},{"c":1.34,"h":1.37,"l":1.27,"n":154336,"o":1.28,"t":"2026-06-22T04:00:00Z","v":18713571,"vw":1.337115},{"c":1.35,"h":1.36,"l":1.29,"n":162291,"o":1.32,"t":"2026-06-23T04:00:00Z","v":13103273,"vw":1.334704},{"c":1.385,"h":1.45,"l":1.355,"n":179249,"o":1.36,"t":"2026-06-24T04:00:00Z","v":19234616,"vw":1.406834},{"c":1.37,"h":1.47,"l":1.36,"n":148719,"o":1.38,"t":"2026-06-25T04:00:00Z","v":9546052,"vw":1.407386},{"c":1.32,"h":1.41,"l":1.28,"n":181315,"o":1.37,"t":"2026-06-26T04:00:00Z","v":36634134,"vw":1.325291},{"c":1.3,"h":1.37,"l":1.29,"n":185103,"o":1.33,"t":"2026-06-29T04:00:00Z","v":14561566,"vw":1.323309},{"c":1.28,"h":1.32,"l":1.26,"n":196004,"o":1.32,"t":"2026-06-30T04:00:00Z","v":12592450,"vw":1.283369},{"c":1.27,"h":1.31,"l":1.26,"n":195822,"o":1.28,"t":"2026-07-01T04:00:00Z","v":9923029,"vw":1.276864},{"c":1.36,"h":1.36,"l":1.27,"n":174189,"o":1.29,"t":"2026-07-02T04:00:00Z","v":10548093,"vw":1.320293},{"c":1.44,"h":1.46,"l":1.355,"n":171687,"o":1.36,"t":"2026-07-06T04:00:00Z","v":11315345,"vw":1.434151},{"c":1.49,"h":1.5,"l":1.41,"n":170959,"o":1.44,"t":"2026-07-07T04:00:00Z","v":11479023,"vw":1.468292},{"c":1.56,"h":1.56,"l":1.46,"n":169538,"o":1.47,"t":"2026-07-08T04:00:00Z","v":13532930,"vw":1.528872},{"c":1.56,"h":1.62,"l":1.55,"n":166681,"o":1.56,"t":"2026-07-09T04:00:00Z","v":11741717,"vw":1.579631},{"c":1.5,"h":1.57,"l":1.47,"n":147063,"o":1.56,"t":"2026-07-10T04:00:00Z","v":10348957,"vw":1.502516},{"c":1.42,"h":1.51,"l":1.41,"n":87691,"o":1.49,"t":"2026-07-13T04:00:00Z","v":7162362,"vw":1.440919},{"c":1.38,"h":1.43,"l":1.35,"n":92184,"o":1.42,"t":"2026-07-14T04:00:00Z","v":11736096,"vw":1.385732},{"c":1.42,"h":1.45,"l":1.3601,"n":116866,"o":1.37,"t":"2026-07-15T04:00:00Z","v":6177133,"vw":1.415895},{"c":1.42,"h":1.45,"l":1.4,"n":105570,"o":1.41,"t":"2026-07-16T04:00:00Z","v":6800708,"vw":1.423317},{"c":1.44,"h":1.49,"l":1.4001,"n":22460,"o":1.41,"t":"2026-07-17T04:00:00Z","v":4778017,"vw":1.446294},{"c":1.44,"h":1.475,"l":1.41,"n":34319,"o":1.44,"t":"2026-07-20T04:00:00Z","v":5206974,"vw":1.437229},{"c":1.44,"h":1.48,"l":1.42,"n":50524,"o":1.43,"t":"2026-07-21T04:00:00Z","v":5140483,"vw":1.446912},{"c":1.41,"h":1.45,"l":1.4,"n":34844,"o":1.44,"t":"2026-07-22T04:00:00Z","v":5693385,"vw":1.423681},{"c":1.45,"h":1.46,"l":1.3901,"n":39150,"o":1.41,"t":"2026-07-23T04:00:00Z","v":4240768,"vw":1.438497},{"c":1.42,"h":1.455,"l":1.41,"n":45802,"o":1.45,"t":"2026-07-24T04:00:00Z","v":3292545,"vw":1.429486},{"c":1.48,"h":1.53,"l":1.445,"n":36310,"o":1.45,"t":"2026-07-27T04:00:00Z","v":8915621,"vw":1.488524},{"c":1.45,"h":1.53,"l":1.41,"n":35818,"o":1.48,"t":"2026-07-28T04:00:00Z","v":5021426,"vw":1.451044},{"c":1.4,"h":1.4599,"l":1.4,"n":30662,"o":1.44,"t":"2026-07-29T04:00:00Z","v":5649094,"vw":1.422161},{"c":1.34,"h":1.43,"l":1.33,"n":54855,"o":1.415,"t":"2026-07-30T04:00:00Z","v":19391819,"vw":1.381403},{"c":1.29,"h":1.37,"l":1.22,"n":80704,"o":1.35,"t":"2026-07-31T04:00:00Z","v":19609490,"vw":1.277583},{"c":1.28,"h":1.3,"l":1.24,"n":108139,"o":1.3,"t":"2026-08-03T04:00:00Z","v":19485419,"vw":1.273096},{"c":1.34,"h":1.36,"l":1.31,"n":79576,"o":1.32,"t":"2026-08-04T04:00:00Z","v":13414624,"vw":1.342887},{"c":1.63,"h":1.63,"l":1.3601,"n":72696,"o":1.37,"t":"2026-08-05T04:00:00Z","v":35991860,"vw":1.574498},{"c":1.57,"h":1.62,"l":1.53,"n":49938,"o":1.6,"t":"2026-08-06T04:00:00Z","v":16204959,"vw":1.567141},{"c":1.48,"h":1.605,"l":1.46,"n":36053,"o":1.565,"t":"2026-08-07T04:00:00Z","v":8877588,"vw":1.503846},{"c":1.48,"h":1.51,"l":1.43,"n":29747,"o":1.45,"t":"2026-08-10T04:00:00Z","v":5641542,"vw":1.485083},{"c":1.63,"h":1.65,"l":1.47,"n":41557,"o":1.5,"t":"2026-08-11T04:00:00Z","v":12682641,"vw":1.594268},{"c":1.57,"h":1.64,"l":1.56,"n":38464,"o":1.63,"t":"2026-08-12T04:00:00Z","v":10180839,"vw":1.594538},{"c":1.535,"h":1.6,"l":1.525,"n":23748,"o":1.58,"t":"2026-08-13T04:00:00Z","v":5627501,"vw":1.558446},{"c":1.47,"h":1.5301,"l":1.44,"n":34743,"o":1.53,"t":"2026-08-14T04:00:00Z","v":11158020,"vw":1.465323},{"c":1.53,"h":1.55,"l":1.45,"n":20862,"o":1.455,"t":"2026-08-17T04:00:00Z","v":8410257,"vw":1.517556},{"c":1.53,"h":1.559,"l":1.51,"n":16511,"o":1.52,"t":"2026-08-18T04:00:00Z","v":4242499,"vw":1.529579},{"c":1.59,"h":1.59,"l":1.525,"n":20554,"o":1.57,"t":"2026-08-19T04:00:00Z","v":7965755,"vw":1.566807},{"c":1.555,"h":1.59,"l":1.54,"n":14843,"o":1.58,"t":"2026-08-20T04:00:00Z","v":5138364,"vw":1.567397},{"c":1.52,"h":1.57,"l":1.5,"n":17783,"o":1.56,"t":"2026-08-21T04:00:00Z","v":4432823,"vw":1.530472},{"c":1.52,"h":1.55,"l":1.44,"n":38102,"o":1.53,"t":"2026-08-24T04:00:00Z","v":13109441,"vw":1.509033},{"c":1.55,"h":1.59,"l":1.5,"n":34494,"o":1.55,"t":"2026-08-25T04:00:00Z","v":9837514,"vw":1.539403},{"c":1.53,"h":1.58,"l":1.5,"n":24274,"o":1.58,"t":"2026-08-26T04:00:00Z","v":9121455,"vw":1.520437},{"c":1.53,"h":1.56,"l":1.5,"n":28103,"o":1.54,"t":"2026-08-27T04:00:00Z","v":7878105,"vw":1.530298},{"c":1.51,"h":1.53,"l":1.49,"n":30216,"o":1.53,"t":"2026-08-28T04:00:00Z","v":7416861,"vw":1.509724},{"c":1.49,"h":1.51,"l":1.45,"n":24049,"o":1.5,"t":"2026-08-31T04:00:00Z","v":7247316,"vw":1.484982},{"c":1.48,"h":1.495,"l":1.46,"n":19270,"o":1.47,"t":"2026-09-01T04:00:00Z","v":7859471,"vw":1.479582},{"c":1.59,"h":1.62,"l":1.48,"n":32630,"o":1.49,"t":"2026-09-02T04:00:00Z","v":26867153,"vw":1.586208},{"c":1.51,"h":1.6,"l":1.48,"n":30021,"o":1.58,"t":"2026-09-03T04:00:00Z","v":14222611,"vw":1.530726},{"c":1.57,"h":1.59,"l":1.46,"n":19593,"o":1.49,"t":"2026-09-04T04:00:00Z","v":11427382,"vw":1.522188},{"c":1.51,"h":1.58,"l":1.5,"n":26983,"o":1.55,"t":"2026-09-08T04:00:00Z","v":8283638,"vw":1.513434},{"c":1.4,"h":1.51,"l":1.4,"n":28162,"o":1.5,"t":"2026-09-09T04:00:00Z","v":9230380,"vw":1.428202},{"c":1.37,"h":1.405,"l":1.36,"n":25822,"o":1.39,"t":"2026-09-10T04:00:00Z","v":7685692,"vw":1.373818},{"c":1.35,"h":1.41,"l":1.34,"n":22722,"o":1.385,"t":"2026-09-11T04:00:00Z","v":9867115,"vw":1.355192},{"c":1.37,"h":1.395,"l":1.344,"n":35346,"o":1.36,"t":"2026-09-14T04:00:00Z","v":12118938,"vw":1.370691},{"c":1.31,"h":1.37,"l":1.3,"n":37186,"o":1.37,"t":"2026-09-15T04:00:00Z","v":16486735,"vw":1.317341},{"c":1.29,"h":1.33,"l":1.27,"n":33600,"o":1.32,"t":"2026-09-16T04:00:00Z","v":11440000,"vw":1.297135},{"c":1.32,"h":1.34,"l":1.3,"n":28984,"o":1.32,"t":"2026-09-17T04:00:00Z","v":9819467,"vw":1.323988},{"c":1.3,"h":1.33,"l":1.29,"n":30337,"o":1.32,"t":"2026-09-18T04:00:00Z","v":17244573,"vw":1.302105},{"c":1.3,"h":1.31,"l":1.28,"n":26182,"o":1.3,"t":"2026-09-21T04:00:00Z","v":5896742,"vw":1.29162},{"c":1.31,"h":1.325,"l":1.29,"n":31736,"o":1.32,"t":"2026-09-22T04:00:00Z","v":6214668,"vw":1.306252},{"c":1.24,"h":1.33,"l":1.22,"n":31328,"o":1.33,"t":"2026-09-23T04:00:00Z","v":10921252,"vw":1.242993},{"c":1.26,"h":1.27,"l":1.2,"n":24335,"o":1.23,"t":"2026-09-24T04:00:00Z","v":6392582,"vw":1.245669},{"c":1.26,"h":1.27,"l":1.24,"n":17608,"o":1.26,"t":"2026-09-25T04:00:00Z","v":10286988,"vw":1.259415},{"c":1.25,"h":1.27,"l":1.22,"n":20782,"o":1.27,"t":"2026-09-28T04:00:00Z","v":9948179,"vw":1.24032},{"c":1.24,"h":1.26,"l":1.21,"n":21663,"o":1.26,"t":"2026-09-29T04:00:00Z","v":12498979,"vw":1.231311},{"c":1.23,"h":1.27,"l":1.23,"n":28032,"o":1.26,"t":"2026-09-30T04:00:00Z","v":9443036,"vw":1.239629},{"c":1.21,"h":1.2479,"l":1.19,"n":22267,"o":1.24,"t":"2026-10-01T04:00:00Z","v":13255449,"vw":1.207207},{"c":1.2,"h":1.22,"l":1.19,"n":21320,"o":1.21,"t":"2026-10-02T04:00:00Z","v":14719686,"vw":1.204902},{"c":1.21,"h":1.23,"l":1.18,"n":21305,"o":1.2,"t":"2026-10-05T04:00:00Z","v":6366767,"vw":1.202892},{"c":1.21,"h":1.24,"l":1.19,"n":23423,"o":1.2,"t":"2026-10-06T04:00:00Z","v":5718167,"vw":1.21369},{"c":1.2,"h":1.215,"l":1.185,"n":18989,"o":1.21,"t":"2026-10-07T04:00:00Z","v":5139971,"vw":1.198583},{"c":1.22,"h":1.22,"l":1.17,"n":21428,"o":1.205,"t":"2026-10-08T04:00:00Z","v":10158155,"vw":1.204706},{"c":1.225,"h":1.26,"l":1.21,"n":24030,"o":1.22,"t":"2026-10-09T04:00:00Z","v":5639854,"vw":1.227572},{"c":1.22,"h":1.24,"l":1.205,"n":20558,"o":1.22,"t":"2026-10-12T04:00:00Z","v":3980603,"vw":1.223847},{"c":1.2,"h":1.225,"l":1.18,"n":22280,"o":1.22,"t":"2026-10-13T04:00:00Z","v":7578172,"vw":1.198493},{"c":1.19,"h":1.205,"l":1.17,"n":20009,"o":1.2,"t":"2026-10-14T04:00:00Z","v":5428753,"vw":1.190058},{"c":1.23,"h":1.24,"l":1.2,"n":14554,"o":1.2,"t":"2026-10-15T04:00:00Z","v":5678554,"vw":1.226872},{"c":1.17,"h":1.24,"l":1.17,"n":17341,"o":1.24,"t":"2026-10-16T04:00:00Z","v":3958005,"vw":1.185478},{"c":1.2,"h":1.21,"l":1.175,"n":23353,"o":1.199,"t":"2026-10-19T04:00:00Z","v":4909641,"vw":1.19463},{"c":1.24,"h":1.24,"l":1.18,"n":18184,"o":1.2,"t":"2026-10-20T04:00:00Z","v":3564977,"vw":1.228795},{"c":1.16,"h":1.24,"l":1.14,"n":16211,"o":1.24,"t":"2026-10-21T04:00:00Z","v":8915723,"vw":1.187055},{"c":1.155,"h":1.19,"l":1.15,"n":8726,"o":1.16,"t":"2026-10-22T04:00:00Z","v":2661934,"vw":1.174756}],"volatilityBars":[{"c":1.291,"h":1.3,"l":1.291,"n":3,"o":1.3,"t":"2026-09-21T08:00:00Z","v":1972,"vw":1.293836},{"c":1.29,"h":1.29,"l":1.29,"n":4,"o":1.29,"t":"2026-09-21T10:00:00Z","v":137,"vw":1.29},{"c":1.308,"h":1.308,"l":1.308,"n":3,"o":1.308,"t":"2026-09-21T12:30:00Z","v":3805,"vw":1.308},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-09-21T12:45:00Z","v":4488,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-09-21T13:00:00Z","v":360,"vw":1.31},{"c":1.285,"h":1.305,"l":1.28,"n":855,"o":1.3,"t":"2026-09-21T13:30:00Z","v":386193,"vw":1.292186},{"c":1.285,"h":1.295,"l":1.28,"n":694,"o":1.2886,"t":"2026-09-21T13:45:00Z","v":211949,"vw":1.290272},{"c":1.28,"h":1.29,"l":1.28,"n":498,"o":1.285,"t":"2026-09-21T14:00:00Z","v":109345,"vw":1.285384},{"c":1.28,"h":1.29,"l":1.28,"n":679,"o":1.28,"t":"2026-09-21T14:15:00Z","v":56316,"vw":1.282798},{"c":1.29,"h":1.3,"l":1.28,"n":869,"o":1.28,"t":"2026-09-21T14:30:00Z","v":325990,"vw":1.290596},{"c":1.28,"h":1.3,"l":1.28,"n":721,"o":1.29,"t":"2026-09-21T14:45:00Z","v":139582,"vw":1.287648},{"c":1.28,"h":1.29,"l":1.28,"n":611,"o":1.28,"t":"2026-09-21T15:00:00Z","v":66679,"vw":1.283148},{"c":1.28,"h":1.29,"l":1.28,"n":756,"o":1.285,"t":"2026-09-21T15:15:00Z","v":126970,"vw":1.28756},{"c":1.28,"h":1.29,"l":1.28,"n":883,"o":1.28,"t":"2026-09-21T15:30:00Z","v":70526,"vw":1.283424},{"c":1.285,"h":1.29,"l":1.28,"n":876,"o":1.28,"t":"2026-09-21T15:45:00Z","v":90292,"vw":1.28408},{"c":1.28,"h":1.29,"l":1.28,"n":771,"o":1.28,"t":"2026-09-21T16:00:00Z","v":70056,"vw":1.283528},{"c":1.28,"h":1.29,"l":1.28,"n":855,"o":1.28,"t":"2026-09-21T16:15:00Z","v":137092,"vw":1.284243},{"c":1.285,"h":1.29,"l":1.28,"n":771,"o":1.28,"t":"2026-09-21T16:30:00Z","v":96031,"vw":1.286253},{"c":1.28,"h":1.29,"l":1.28,"n":827,"o":1.28,"t":"2026-09-21T16:45:00Z","v":158266,"vw":1.285041},{"c":1.285,"h":1.29,"l":1.28,"n":901,"o":1.28,"t":"2026-09-21T17:00:00Z","v":151170,"vw":1.281968},{"c":1.28,"h":1.29,"l":1.28,"n":844,"o":1.28,"t":"2026-09-21T17:15:00Z","v":97628,"vw":1.2832},{"c":1.28,"h":1.29,"l":1.28,"n":734,"o":1.28,"t":"2026-09-21T17:30:00Z","v":64961,"vw":1.282807},{"c":1.285,"h":1.29,"l":1.28,"n":722,"o":1.28,"t":"2026-09-21T17:45:00Z","v":113009,"vw":1.28373},{"c":1.28,"h":1.29,"l":1.28,"n":909,"o":1.28,"t":"2026-09-21T18:00:00Z","v":89926,"vw":1.286083},{"c":1.285,"h":1.29,"l":1.28,"n":953,"o":1.28,"t":"2026-09-21T18:15:00Z","v":86375,"vw":1.285716},{"c":1.28,"h":1.29,"l":1.28,"n":1299,"o":1.285,"t":"2026-09-21T18:30:00Z","v":257353,"vw":1.284004},{"c":1.28,"h":1.29,"l":1.28,"n":1164,"o":1.28,"t":"2026-09-21T18:45:00Z","v":75340,"vw":1.281549},{"c":1.28,"h":1.29,"l":1.28,"n":1746,"o":1.28,"t":"2026-09-21T19:00:00Z","v":184175,"vw":1.280618},{"c":1.28,"h":1.29,"l":1.28,"n":1452,"o":1.28,"t":"2026-09-21T19:15:00Z","v":215670,"vw":1.281517},{"c":1.28,"h":1.2892,"l":1.28,"n":1477,"o":1.285,"t":"2026-09-21T19:30:00Z","v":200670,"vw":1.280634},{"c":1.305,"h":1.31,"l":1.28,"n":3232,"o":1.28,"t":"2026-09-21T19:45:00Z","v":1569911,"vw":1.298624},{"c":1.3099,"h":1.3099,"l":1.3,"n":17,"o":1.3,"t":"2026-09-21T20:00:00Z","v":707209,"vw":1.300003},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-09-21T20:45:00Z","v":1100,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-09-21T21:30:00Z","v":100,"vw":1.3},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-09-21T22:30:00Z","v":1000,"vw":1.31},{"c":1.3146,"h":1.32,"l":1.31,"n":5,"o":1.31,"t":"2026-09-21T23:30:00Z","v":1994,"vw":1.314804},{"c":1.31,"h":1.31,"l":1.31,"n":2,"o":1.31,"t":"2026-09-22T10:45:00Z","v":3041,"vw":1.31},{"c":1.309,"h":1.31,"l":1.309,"n":5,"o":1.31,"t":"2026-09-22T11:30:00Z","v":1669,"vw":1.309613},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-09-22T12:00:00Z","v":100,"vw":1.31},{"c":1.32,"h":1.32,"l":1.3,"n":6,"o":1.31,"t":"2026-09-22T13:15:00Z","v":2815,"vw":1.316577},{"c":1.306,"h":1.32,"l":1.29,"n":991,"o":1.32,"t":"2026-09-22T13:30:00Z","v":324152,"vw":1.30544},{"c":1.316,"h":1.325,"l":1.3,"n":831,"o":1.31,"t":"2026-09-22T13:45:00Z","v":418103,"vw":1.314082},{"c":1.315,"h":1.32,"l":1.3,"n":976,"o":1.31,"t":"2026-09-22T14:00:00Z","v":187985,"vw":1.311614},{"c":1.305,"h":1.32,"l":1.3,"n":930,"o":1.315,"t":"2026-09-22T14:15:00Z","v":103152,"vw":1.30614},{"c":1.305,"h":1.31,"l":1.3,"n":823,"o":1.305,"t":"2026-09-22T14:30:00Z","v":114047,"vw":1.305531},{"c":1.305,"h":1.31,"l":1.3,"n":1245,"o":1.305,"t":"2026-09-22T14:45:00Z","v":148126,"vw":1.305781},{"c":1.305,"h":1.31,"l":1.3,"n":1428,"o":1.3,"t":"2026-09-22T15:00:00Z","v":130150,"vw":1.306167},{"c":1.305,"h":1.31,"l":1.3,"n":1110,"o":1.31,"t":"2026-09-22T15:15:00Z","v":138952,"vw":1.302716},{"c":1.3,"h":1.31,"l":1.3,"n":928,"o":1.305,"t":"2026-09-22T15:30:00Z","v":47998,"vw":1.302868},{"c":1.295,"h":1.305,"l":1.29,"n":1132,"o":1.3,"t":"2026-09-22T15:45:00Z","v":189185,"vw":1.297365},{"c":1.295,"h":1.3,"l":1.29,"n":1718,"o":1.295,"t":"2026-09-22T16:00:00Z","v":176381,"vw":1.296576},{"c":1.295,"h":1.3,"l":1.29,"n":1164,"o":1.295,"t":"2026-09-22T16:15:00Z","v":74262,"vw":1.294354},{"c":1.295,"h":1.3,"l":1.29,"n":1366,"o":1.295,"t":"2026-09-22T16:30:00Z","v":75309,"vw":1.294389},{"c":1.305,"h":1.31,"l":1.29,"n":1069,"o":1.3,"t":"2026-09-22T16:45:00Z","v":188351,"vw":1.300437},{"c":1.305,"h":1.305,"l":1.3,"n":1360,"o":1.3,"t":"2026-09-22T17:00:00Z","v":94454,"vw":1.304024},{"c":1.295,"h":1.31,"l":1.29,"n":1659,"o":1.3,"t":"2026-09-22T17:15:00Z","v":214356,"vw":1.300481},{"c":1.305,"h":1.305,"l":1.29,"n":1515,"o":1.29,"t":"2026-09-22T17:30:00Z","v":215317,"vw":1.29886},{"c":1.3,"h":1.31,"l":1.3,"n":1071,"o":1.3,"t":"2026-09-22T17:45:00Z","v":84784,"vw":1.301928},{"c":1.3,"h":1.305,"l":1.3,"n":965,"o":1.305,"t":"2026-09-22T18:00:00Z","v":132771,"vw":1.300789},{"c":1.311,"h":1.315,"l":1.3,"n":1040,"o":1.3,"t":"2026-09-22T18:15:00Z","v":169119,"vw":1.30848},{"c":1.31,"h":1.315,"l":1.3,"n":1240,"o":1.31,"t":"2026-09-22T18:30:00Z","v":345601,"vw":1.30944},{"c":1.31,"h":1.32,"l":1.31,"n":1062,"o":1.31,"t":"2026-09-22T18:45:00Z","v":94143,"vw":1.311362},{"c":1.31,"h":1.32,"l":1.31,"n":1043,"o":1.31,"t":"2026-09-22T19:00:00Z","v":194188,"vw":1.314268},{"c":1.31,"h":1.32,"l":1.31,"n":1015,"o":1.315,"t":"2026-09-22T19:15:00Z","v":124569,"vw":1.310943},{"c":1.31,"h":1.32,"l":1.31,"n":983,"o":1.31,"t":"2026-09-22T19:30:00Z","v":132456,"vw":1.311074},{"c":1.305,"h":1.32,"l":1.295,"n":2861,"o":1.31,"t":"2026-09-22T19:45:00Z","v":1274416,"vw":1.305289},{"c":1.31,"h":1.31,"l":1.3,"n":16,"o":1.3,"t":"2026-09-22T20:00:00Z","v":766248,"vw":1.309571},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-09-22T20:30:00Z","v":200,"vw":1.3},{"c":1.3197,"h":1.3197,"l":1.3197,"n":2,"o":1.3197,"t":"2026-09-22T20:45:00Z","v":330,"vw":1.3197},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-09-22T21:00:00Z","v":9000,"vw":1.32},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-09-22T21:30:00Z","v":700,"vw":1.32},{"c":1.31,"h":1.32,"l":1.31,"n":4,"o":1.32,"t":"2026-09-22T21:45:00Z","v":400,"vw":1.3125},{"c":1.33,"h":1.33,"l":1.32,"n":2,"o":1.32,"t":"2026-09-22T22:30:00Z","v":10064,"vw":1.320221},{"c":1.3299,"h":1.3299,"l":1.3299,"n":1,"o":1.3299,"t":"2026-09-22T22:45:00Z","v":500,"vw":1.3299},{"c":1.32,"h":1.3201,"l":1.32,"n":4,"o":1.32,"t":"2026-09-22T23:00:00Z","v":2250,"vw":1.320044},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-09-23T11:00:00Z","v":100,"vw":1.32},{"c":1.3185,"h":1.3185,"l":1.3185,"n":1,"o":1.3185,"t":"2026-09-23T11:30:00Z","v":3888,"vw":1.3185},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-09-23T12:15:00Z","v":750,"vw":1.32},{"c":1.3192,"h":1.3192,"l":1.3192,"n":1,"o":1.3192,"t":"2026-09-23T12:30:00Z","v":250,"vw":1.3192},{"c":1.32,"h":1.33,"l":1.31,"n":33,"o":1.31,"t":"2026-09-23T13:15:00Z","v":14032,"vw":1.31958},{"c":1.286,"h":1.33,"l":1.28,"n":634,"o":1.33,"t":"2026-09-23T13:30:00Z","v":197230,"vw":1.301724},{"c":1.27,"h":1.29,"l":1.26,"n":1070,"o":1.285,"t":"2026-09-23T13:45:00Z","v":300502,"vw":1.274119},{"c":1.27,"h":1.275,"l":1.26,"n":1322,"o":1.27,"t":"2026-09-23T14:00:00Z","v":544138,"vw":1.267813},{"c":1.265,"h":1.27,"l":1.26,"n":839,"o":1.265,"t":"2026-09-23T14:15:00Z","v":263031,"vw":1.264154},{"c":1.25,"h":1.27,"l":1.24,"n":1572,"o":1.265,"t":"2026-09-23T14:30:00Z","v":503161,"vw":1.254428},{"c":1.238,"h":1.25,"l":1.22,"n":1738,"o":1.245,"t":"2026-09-23T14:45:00Z","v":1319929,"vw":1.239596},{"c":1.235,"h":1.24,"l":1.23,"n":1314,"o":1.235,"t":"2026-09-23T15:00:00Z","v":1873186,"vw":1.231799},{"c":1.245,"h":1.25,"l":1.235,"n":1040,"o":1.235,"t":"2026-09-23T15:15:00Z","v":410097,"vw":1.243191},{"c":1.235,"h":1.25,"l":1.23,"n":1404,"o":1.245,"t":"2026-09-23T15:30:00Z","v":159693,"vw":1.238058},{"c":1.24,"h":1.24,"l":1.23,"n":1267,"o":1.24,"t":"2026-09-23T15:45:00Z","v":172048,"vw":1.236137},{"c":1.235,"h":1.24,"l":1.23,"n":774,"o":1.24,"t":"2026-09-23T16:00:00Z","v":159205,"vw":1.235684},{"c":1.24,"h":1.24,"l":1.23,"n":616,"o":1.235,"t":"2026-09-23T16:15:00Z","v":81716,"vw":1.235581},{"c":1.24,"h":1.24,"l":1.23,"n":840,"o":1.235,"t":"2026-09-23T16:30:00Z","v":108674,"vw":1.238957},{"c":1.24,"h":1.24,"l":1.23,"n":826,"o":1.235,"t":"2026-09-23T16:45:00Z","v":153716,"vw":1.234778},{"c":1.235,"h":1.24,"l":1.23,"n":1071,"o":1.24,"t":"2026-09-23T17:00:00Z","v":290020,"vw":1.233083},{"c":1.235,"h":1.24,"l":1.23,"n":1149,"o":1.23,"t":"2026-09-23T17:15:00Z","v":127265,"vw":1.235177},{"c":1.235,"h":1.24,"l":1.23,"n":915,"o":1.24,"t":"2026-09-23T17:30:00Z","v":144294,"vw":1.236119},{"c":1.235,"h":1.24,"l":1.23,"n":627,"o":1.23,"t":"2026-09-23T17:45:00Z","v":67838,"vw":1.234454},{"c":1.235,"h":1.24,"l":1.23,"n":1035,"o":1.23,"t":"2026-09-23T18:00:00Z","v":132236,"vw":1.23436},{"c":1.235,"h":1.24,"l":1.23,"n":1204,"o":1.24,"t":"2026-09-23T18:15:00Z","v":151553,"vw":1.235034},{"c":1.235,"h":1.24,"l":1.23,"n":673,"o":1.235,"t":"2026-09-23T18:30:00Z","v":128277,"vw":1.234593},{"c":1.245,"h":1.25,"l":1.23,"n":1348,"o":1.235,"t":"2026-09-23T18:45:00Z","v":565715,"vw":1.240003},{"c":1.245,"h":1.25,"l":1.24,"n":1512,"o":1.245,"t":"2026-09-23T19:00:00Z","v":299353,"vw":1.245699},{"c":1.255,"h":1.26,"l":1.2419,"n":1404,"o":1.245,"t":"2026-09-23T19:15:00Z","v":420911,"vw":1.250846},{"c":1.24,"h":1.255,"l":1.24,"n":1509,"o":1.25,"t":"2026-09-23T19:30:00Z","v":296325,"vw":1.246022},{"c":1.23,"h":1.25,"l":1.23,"n":3459,"o":1.24,"t":"2026-09-23T19:45:00Z","v":1263461,"vw":1.237303},{"c":1.24,"h":1.24,"l":1.24,"n":12,"o":1.24,"t":"2026-09-23T20:00:00Z","v":746875,"vw":1.24},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-09-23T20:30:00Z","v":250,"vw":1.24},{"c":1.2402,"h":1.248,"l":1.2402,"n":2,"o":1.248,"t":"2026-09-23T20:45:00Z","v":400,"vw":1.24605},{"c":1.2485,"h":1.25,"l":1.2485,"n":2,"o":1.25,"t":"2026-09-23T21:00:00Z","v":750,"vw":1.2497},{"c":1.25,"h":1.25,"l":1.24,"n":24,"o":1.24,"t":"2026-09-23T21:45:00Z","v":8135,"vw":1.245911},{"c":1.255,"h":1.255,"l":1.25,"n":5,"o":1.25,"t":"2026-09-23T22:00:00Z","v":350,"vw":1.2525},{"c":1.25,"h":1.25,"l":1.25,"n":3,"o":1.25,"t":"2026-09-24T11:45:00Z","v":2200,"vw":1.25},{"c":1.2498,"h":1.25,"l":1.2498,"n":11,"o":1.25,"t":"2026-09-24T12:00:00Z","v":4219,"vw":1.249912},{"c":1.24,"h":1.2435,"l":1.24,"n":2,"o":1.2435,"t":"2026-09-24T12:45:00Z","v":5000,"vw":1.2407},{"c":1.24,"h":1.24,"l":1.24,"n":12,"o":1.24,"t":"2026-09-24T13:15:00Z","v":672,"vw":1.24},{"c":1.225,"h":1.24,"l":1.225,"n":574,"o":1.24,"t":"2026-09-24T13:30:00Z","v":185784,"vw":1.232438},{"c":1.216,"h":1.2287,"l":1.21,"n":986,"o":1.22,"t":"2026-09-24T13:45:00Z","v":171485,"vw":1.218881},{"c":1.23,"h":1.23,"l":1.2,"n":1183,"o":1.215,"t":"2026-09-24T14:00:00Z","v":396271,"vw":1.214167},{"c":1.225,"h":1.23,"l":1.22,"n":845,"o":1.2262,"t":"2026-09-24T14:15:00Z","v":167284,"vw":1.225642},{"c":1.225,"h":1.23,"l":1.22,"n":819,"o":1.23,"t":"2026-09-24T14:30:00Z","v":96269,"vw":1.227966},{"c":1.225,"h":1.23,"l":1.22,"n":1182,"o":1.225,"t":"2026-09-24T14:45:00Z","v":92660,"vw":1.228725},{"c":1.23,"h":1.24,"l":1.225,"n":892,"o":1.23,"t":"2026-09-24T15:00:00Z","v":208826,"vw":1.232476},{"c":1.235,"h":1.24,"l":1.23,"n":989,"o":1.235,"t":"2026-09-24T15:15:00Z","v":227791,"vw":1.232936},{"c":1.24,"h":1.24,"l":1.22,"n":1258,"o":1.24,"t":"2026-09-24T15:30:00Z","v":570186,"vw":1.230121},{"c":1.24,"h":1.24,"l":1.2329,"n":741,"o":1.24,"t":"2026-09-24T15:45:00Z","v":71512,"vw":1.238432},{"c":1.24,"h":1.24,"l":1.23,"n":560,"o":1.24,"t":"2026-09-24T16:00:00Z","v":103236,"vw":1.234814},{"c":1.25,"h":1.25,"l":1.235,"n":881,"o":1.24,"t":"2026-09-24T16:15:00Z","v":139480,"vw":1.242791},{"c":1.245,"h":1.25,"l":1.24,"n":804,"o":1.245,"t":"2026-09-24T16:30:00Z","v":138057,"vw":1.243413},{"c":1.245,"h":1.25,"l":1.24,"n":619,"o":1.245,"t":"2026-09-24T16:45:00Z","v":60651,"vw":1.24673},{"c":1.26,"h":1.26,"l":1.24,"n":686,"o":1.245,"t":"2026-09-24T17:00:00Z","v":351250,"vw":1.25125},{"c":1.255,"h":1.26,"l":1.25,"n":474,"o":1.26,"t":"2026-09-24T17:15:00Z","v":53088,"vw":1.25592},{"c":1.255,"h":1.26,"l":1.25,"n":621,"o":1.255,"t":"2026-09-24T17:30:00Z","v":120132,"vw":1.252917},{"c":1.25,"h":1.2551,"l":1.25,"n":662,"o":1.25,"t":"2026-09-24T17:45:00Z","v":64719,"vw":1.252078},{"c":1.26,"h":1.26,"l":1.25,"n":512,"o":1.25,"t":"2026-09-24T18:00:00Z","v":141293,"vw":1.255411},{"c":1.265,"h":1.27,"l":1.26,"n":629,"o":1.26,"t":"2026-09-24T18:15:00Z","v":211982,"vw":1.267317},{"c":1.255,"h":1.27,"l":1.25,"n":821,"o":1.265,"t":"2026-09-24T18:30:00Z","v":259357,"vw":1.264167},{"c":1.255,"h":1.26,"l":1.25,"n":813,"o":1.2594,"t":"2026-09-24T18:45:00Z","v":103274,"vw":1.256537},{"c":1.255,"h":1.26,"l":1.25,"n":729,"o":1.255,"t":"2026-09-24T19:00:00Z","v":159308,"vw":1.253931},{"c":1.255,"h":1.26,"l":1.24,"n":1627,"o":1.25,"t":"2026-09-24T19:15:00Z","v":478684,"vw":1.249173},{"c":1.26,"h":1.26,"l":1.25,"n":1229,"o":1.255,"t":"2026-09-24T19:30:00Z","v":240025,"vw":1.255752},{"c":1.25,"h":1.26,"l":1.25,"n":2674,"o":1.26,"t":"2026-09-24T19:45:00Z","v":753001,"vw":1.255796},{"c":1.26,"h":1.26,"l":1.26,"n":10,"o":1.26,"t":"2026-09-24T20:00:00Z","v":771974,"vw":1.26},{"c":1.2693,"h":1.2693,"l":1.2693,"n":1,"o":1.2693,"t":"2026-09-24T22:15:00Z","v":500,"vw":1.2693},{"c":1.2698,"h":1.2698,"l":1.2698,"n":1,"o":1.2698,"t":"2026-09-24T23:15:00Z","v":5500,"vw":1.2698},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-09-24T23:45:00Z","v":100,"vw":1.26},{"c":1.3205,"h":1.3205,"l":1.3205,"n":5,"o":1.3205,"t":"2026-09-25T10:15:00Z","v":183,"vw":1.3205},{"c":1.23,"h":1.23,"l":1.23,"n":3,"o":1.23,"t":"2026-09-25T10:45:00Z","v":707,"vw":1.23},{"c":1.2801,"h":1.2801,"l":1.2801,"n":1,"o":1.2801,"t":"2026-09-25T11:00:00Z","v":210,"vw":1.2801},{"c":1.2432,"h":1.2432,"l":1.2432,"n":1,"o":1.2432,"t":"2026-09-25T12:00:00Z","v":170,"vw":1.2432},{"c":1.27,"h":1.27,"l":1.27,"n":13,"o":1.27,"t":"2026-09-25T12:15:00Z","v":508,"vw":1.27},{"c":1.25,"h":1.265,"l":1.25,"n":526,"o":1.26,"t":"2026-09-25T13:30:00Z","v":118147,"vw":1.256568},{"c":1.254,"h":1.26,"l":1.25,"n":825,"o":1.25,"t":"2026-09-25T13:45:00Z","v":167106,"vw":1.254716},{"c":1.255,"h":1.27,"l":1.25,"n":686,"o":1.255,"t":"2026-09-25T14:00:00Z","v":88952,"vw":1.257786},{"c":1.24,"h":1.255,"l":1.24,"n":819,"o":1.255,"t":"2026-09-25T14:15:00Z","v":126589,"vw":1.249052},{"c":1.25,"h":1.25,"l":1.24,"n":691,"o":1.245,"t":"2026-09-25T14:30:00Z","v":89271,"vw":1.246271},{"c":1.25,"h":1.26,"l":1.24,"n":625,"o":1.24,"t":"2026-09-25T14:45:00Z","v":130969,"vw":1.249195},{"c":1.25,"h":1.255,"l":1.25,"n":656,"o":1.252,"t":"2026-09-25T15:00:00Z","v":98209,"vw":1.252062},{"c":1.2501,"h":1.26,"l":1.25,"n":822,"o":1.25,"t":"2026-09-25T15:15:00Z","v":126406,"vw":1.251028},{"c":1.26,"h":1.26,"l":1.25,"n":805,"o":1.255,"t":"2026-09-25T15:30:00Z","v":70039,"vw":1.252097},{"c":1.25,"h":1.26,"l":1.25,"n":921,"o":1.26,"t":"2026-09-25T15:45:00Z","v":118367,"vw":1.251755},{"c":1.26,"h":1.27,"l":1.25,"n":520,"o":1.25,"t":"2026-09-25T16:00:00Z","v":96378,"vw":1.259688},{"c":1.26,"h":1.27,"l":1.26,"n":569,"o":1.265,"t":"2026-09-25T16:15:00Z","v":53059,"vw":1.263908},{"c":1.26,"h":1.27,"l":1.26,"n":610,"o":1.265,"t":"2026-09-25T16:30:00Z","v":58771,"vw":1.262619},{"c":1.26,"h":1.27,"l":1.26,"n":590,"o":1.26,"t":"2026-09-25T16:45:00Z","v":67595,"vw":1.261331},{"c":1.255,"h":1.27,"l":1.25,"n":534,"o":1.26,"t":"2026-09-25T17:00:00Z","v":122433,"vw":1.26263},{"c":1.26,"h":1.26,"l":1.25,"n":346,"o":1.2599,"t":"2026-09-25T17:15:00Z","v":46456,"vw":1.2545},{"c":1.26,"h":1.26,"l":1.25,"n":301,"o":1.2592,"t":"2026-09-25T17:30:00Z","v":56018,"vw":1.253161},{"c":1.26,"h":1.26,"l":1.251,"n":408,"o":1.255,"t":"2026-09-25T17:45:00Z","v":53667,"vw":1.254164},{"c":1.26,"h":1.26,"l":1.2523,"n":383,"o":1.26,"t":"2026-09-25T18:00:00Z","v":26386,"vw":1.256103},{"c":1.26,"h":1.26,"l":1.25,"n":344,"o":1.255,"t":"2026-09-25T18:15:00Z","v":26485,"vw":1.257983},{"c":1.255,"h":1.26,"l":1.25,"n":451,"o":1.26,"t":"2026-09-25T18:30:00Z","v":118592,"vw":1.257991},{"c":1.26,"h":1.26,"l":1.25,"n":800,"o":1.26,"t":"2026-09-25T18:45:00Z","v":105162,"vw":1.257319},{"c":1.26,"h":1.27,"l":1.255,"n":969,"o":1.2569,"t":"2026-09-25T19:00:00Z","v":341375,"vw":1.261857},{"c":1.26,"h":1.27,"l":1.25,"n":762,"o":1.265,"t":"2026-09-25T19:15:00Z","v":261201,"vw":1.25934},{"c":1.26,"h":1.27,"l":1.26,"n":761,"o":1.27,"t":"2026-09-25T19:30:00Z","v":116678,"vw":1.262634},{"c":1.265,"h":1.27,"l":1.255,"n":1628,"o":1.26,"t":"2026-09-25T19:45:00Z","v":726902,"vw":1.265387},{"c":1.26,"h":1.26,"l":1.26,"n":9,"o":1.26,"t":"2026-09-25T20:00:00Z","v":1859430,"vw":1.26},{"c":1.26,"h":1.26,"l":1.26,"n":3,"o":1.26,"t":"2026-09-25T22:15:00Z","v":2000,"vw":1.26},{"c":1.265,"h":1.265,"l":1.265,"n":2,"o":1.265,"t":"2026-09-28T08:45:00Z","v":200,"vw":1.265},{"c":1.27,"h":1.27,"l":1.27,"n":3,"o":1.27,"t":"2026-09-28T09:30:00Z","v":650,"vw":1.27},{"c":1.265,"h":1.265,"l":1.265,"n":1,"o":1.265,"t":"2026-09-28T12:15:00Z","v":300,"vw":1.265},{"c":1.26,"h":1.26,"l":1.26,"n":3,"o":1.26,"t":"2026-09-28T13:00:00Z","v":15000,"vw":1.26},{"c":1.27,"h":1.27,"l":1.26,"n":7,"o":1.27,"t":"2026-09-28T13:15:00Z","v":1177,"vw":1.265168},{"c":1.2495,"h":1.27,"l":1.235,"n":538,"o":1.27,"t":"2026-09-28T13:30:00Z","v":175592,"vw":1.248445},{"c":1.24,"h":1.25,"l":1.23,"n":533,"o":1.25,"t":"2026-09-28T13:45:00Z","v":144404,"vw":1.237294},{"c":1.23,"h":1.24,"l":1.22,"n":1118,"o":1.2323,"t":"2026-09-28T14:00:00Z","v":820379,"vw":1.229776},{"c":1.23,"h":1.24,"l":1.22,"n":762,"o":1.23,"t":"2026-09-28T14:15:00Z","v":216082,"vw":1.227426},{"c":1.2308,"h":1.24,"l":1.23,"n":480,"o":1.23,"t":"2026-09-28T14:30:00Z","v":101477,"vw":1.236625},{"c":1.235,"h":1.24,"l":1.23,"n":636,"o":1.235,"t":"2026-09-28T14:45:00Z","v":140376,"vw":1.233528},{"c":1.235,"h":1.24,"l":1.23,"n":556,"o":1.235,"t":"2026-09-28T15:00:00Z","v":36620,"vw":1.233848},{"c":1.235,"h":1.2395,"l":1.23,"n":570,"o":1.23,"t":"2026-09-28T15:15:00Z","v":38930,"vw":1.232899},{"c":1.24,"h":1.24,"l":1.23,"n":1001,"o":1.235,"t":"2026-09-28T15:30:00Z","v":386781,"vw":1.232708},{"c":1.235,"h":1.24,"l":1.23,"n":890,"o":1.2364,"t":"2026-09-28T15:45:00Z","v":146212,"vw":1.23449},{"c":1.235,"h":1.24,"l":1.23,"n":793,"o":1.235,"t":"2026-09-28T16:00:00Z","v":98418,"vw":1.233736},{"c":1.25,"h":1.25,"l":1.23,"n":1244,"o":1.235,"t":"2026-09-28T16:15:00Z","v":293797,"vw":1.237056},{"c":1.245,"h":1.25,"l":1.24,"n":844,"o":1.24,"t":"2026-09-28T16:30:00Z","v":72610,"vw":1.243146},{"c":1.245,"h":1.25,"l":1.24,"n":674,"o":1.245,"t":"2026-09-28T16:45:00Z","v":48072,"vw":1.245048},{"c":1.255,"h":1.26,"l":1.24,"n":1229,"o":1.245,"t":"2026-09-28T17:00:00Z","v":488323,"vw":1.244919},{"c":1.25,"h":1.255,"l":1.245,"n":758,"o":1.255,"t":"2026-09-28T17:15:00Z","v":89812,"vw":1.249343},{"c":1.245,"h":1.245,"l":1.24,"n":511,"o":1.245,"t":"2026-09-28T17:30:00Z","v":28345,"vw":1.244414},{"c":1.245,"h":1.2491,"l":1.24,"n":433,"o":1.245,"t":"2026-09-28T17:45:00Z","v":31621,"vw":1.244639},{"c":1.245,"h":1.25,"l":1.24,"n":607,"o":1.245,"t":"2026-09-28T18:00:00Z","v":55776,"vw":1.244175},{"c":1.24,"h":1.25,"l":1.24,"n":553,"o":1.25,"t":"2026-09-28T18:15:00Z","v":33629,"vw":1.244082},{"c":1.24,"h":1.25,"l":1.24,"n":492,"o":1.24,"t":"2026-09-28T18:30:00Z","v":29527,"vw":1.243093},{"c":1.245,"h":1.25,"l":1.24,"n":529,"o":1.2499,"t":"2026-09-28T18:45:00Z","v":75969,"vw":1.244027},{"c":1.245,"h":1.25,"l":1.24,"n":581,"o":1.245,"t":"2026-09-28T19:00:00Z","v":100795,"vw":1.24706},{"c":1.245,"h":1.25,"l":1.24,"n":701,"o":1.245,"t":"2026-09-28T19:15:00Z","v":83532,"vw":1.242745},{"c":1.245,"h":1.25,"l":1.24,"n":833,"o":1.245,"t":"2026-09-28T19:30:00Z","v":110510,"vw":1.246287},{"c":1.245,"h":1.26,"l":1.24,"n":1941,"o":1.245,"t":"2026-09-28T19:45:00Z","v":1042909,"vw":1.245881},{"c":1.2456,"h":1.25,"l":1.2456,"n":7,"o":1.25,"t":"2026-09-28T20:00:00Z","v":599278,"vw":1.249999},{"c":1.246,"h":1.246,"l":1.246,"n":1,"o":1.246,"t":"2026-09-28T20:15:00Z","v":969,"vw":1.246},{"c":1.2693,"h":1.2693,"l":1.2693,"n":1,"o":1.2693,"t":"2026-09-28T21:15:00Z","v":3291,"vw":1.2693},{"c":1.246,"h":1.246,"l":1.246,"n":1,"o":1.246,"t":"2026-09-28T21:45:00Z","v":2000,"vw":1.246},{"c":1.246,"h":1.246,"l":1.246,"n":1,"o":1.246,"t":"2026-09-28T22:15:00Z","v":2000,"vw":1.246},{"c":1.27,"h":1.28,"l":1.27,"n":5,"o":1.27,"t":"2026-09-29T08:00:00Z","v":5910,"vw":1.279319},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-09-29T08:45:00Z","v":1000,"vw":1.26},{"c":1.26,"h":1.26,"l":1.26,"n":2,"o":1.26,"t":"2026-09-29T11:15:00Z","v":985,"vw":1.26},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-09-29T11:45:00Z","v":149,"vw":1.25},{"c":1.2699,"h":1.2699,"l":1.2682,"n":10,"o":1.2682,"t":"2026-09-29T12:00:00Z","v":4600,"vw":1.269152},{"c":1.26,"h":1.2699,"l":1.26,"n":2,"o":1.2699,"t":"2026-09-29T12:15:00Z","v":896,"vw":1.26442},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-09-29T13:15:00Z","v":100,"vw":1.26},{"c":1.244,"h":1.26,"l":1.24,"n":635,"o":1.26,"t":"2026-09-29T13:30:00Z","v":189504,"vw":1.247084},{"c":1.235,"h":1.25,"l":1.23,"n":850,"o":1.24,"t":"2026-09-29T13:45:00Z","v":360720,"vw":1.235086},{"c":1.24,"h":1.24,"l":1.22,"n":808,"o":1.235,"t":"2026-09-29T14:00:00Z","v":398937,"vw":1.228768},{"c":1.23,"h":1.24,"l":1.23,"n":646,"o":1.235,"t":"2026-09-29T14:15:00Z","v":140927,"vw":1.23497},{"c":1.23,"h":1.24,"l":1.23,"n":864,"o":1.235,"t":"2026-09-29T14:30:00Z","v":82067,"vw":1.233354},{"c":1.235,"h":1.24,"l":1.23,"n":893,"o":1.23,"t":"2026-09-29T14:45:00Z","v":236909,"vw":1.231158},{"c":1.225,"h":1.24,"l":1.22,"n":971,"o":1.23,"t":"2026-09-29T15:00:00Z","v":183713,"vw":1.230586},{"c":1.215,"h":1.23,"l":1.21,"n":528,"o":1.22,"t":"2026-09-29T15:15:00Z","v":176975,"vw":1.217904},{"c":1.22,"h":1.23,"l":1.21,"n":615,"o":1.215,"t":"2026-09-29T15:30:00Z","v":225797,"vw":1.221885},{"c":1.22,"h":1.2299,"l":1.22,"n":583,"o":1.22,"t":"2026-09-29T15:45:00Z","v":70931,"vw":1.223006},{"c":1.23,"h":1.23,"l":1.22,"n":545,"o":1.225,"t":"2026-09-29T16:00:00Z","v":48885,"vw":1.225257},{"c":1.225,"h":1.23,"l":1.22,"n":590,"o":1.225,"t":"2026-09-29T16:15:00Z","v":72796,"vw":1.225658},{"c":1.225,"h":1.23,"l":1.22,"n":517,"o":1.225,"t":"2026-09-29T16:30:00Z","v":76006,"vw":1.224856},{"c":1.23,"h":1.23,"l":1.22,"n":536,"o":1.225,"t":"2026-09-29T16:45:00Z","v":78852,"vw":1.22779},{"c":1.225,"h":1.23,"l":1.22,"n":768,"o":1.23,"t":"2026-09-29T17:00:00Z","v":148008,"vw":1.227649},{"c":1.225,"h":1.23,"l":1.22,"n":499,"o":1.22,"t":"2026-09-29T17:15:00Z","v":92566,"vw":1.227182},{"c":1.225,"h":1.23,"l":1.22,"n":625,"o":1.22,"t":"2026-09-29T17:30:00Z","v":82727,"vw":1.224806},{"c":1.225,"h":1.23,"l":1.22,"n":646,"o":1.225,"t":"2026-09-29T17:45:00Z","v":72520,"vw":1.225708},{"c":1.23,"h":1.23,"l":1.22,"n":986,"o":1.225,"t":"2026-09-29T18:00:00Z","v":190013,"vw":1.224753},{"c":1.225,"h":1.23,"l":1.22,"n":758,"o":1.2291,"t":"2026-09-29T18:15:00Z","v":200205,"vw":1.224276},{"c":1.225,"h":1.23,"l":1.22,"n":1055,"o":1.23,"t":"2026-09-29T18:30:00Z","v":179872,"vw":1.226083},{"c":1.225,"h":1.23,"l":1.22,"n":827,"o":1.22,"t":"2026-09-29T18:45:00Z","v":122367,"vw":1.225458},{"c":1.23,"h":1.23,"l":1.22,"n":1133,"o":1.225,"t":"2026-09-29T19:00:00Z","v":259426,"vw":1.225078},{"c":1.235,"h":1.235,"l":1.22,"n":1467,"o":1.23,"t":"2026-09-29T19:15:00Z","v":370081,"vw":1.228179},{"c":1.235,"h":1.24,"l":1.23,"n":1051,"o":1.235,"t":"2026-09-29T19:30:00Z","v":183371,"vw":1.232317},{"c":1.235,"h":1.24,"l":1.22,"n":2021,"o":1.235,"t":"2026-09-29T19:45:00Z","v":1313545,"vw":1.230657},{"c":1.24,"h":1.24,"l":1.24,"n":13,"o":1.24,"t":"2026-09-29T20:00:00Z","v":1171873,"vw":1.24},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-09-29T22:00:00Z","v":2000,"vw":1.26},{"c":1.24,"h":1.24,"l":1.24,"n":2,"o":1.24,"t":"2026-09-29T22:15:00Z","v":2012,"vw":1.24},{"c":1.2543,"h":1.2543,"l":1.25,"n":6,"o":1.25,"t":"2026-09-29T23:30:00Z","v":4000,"vw":1.252068},{"c":1.2676,"h":1.27,"l":1.2676,"n":8,"o":1.27,"t":"2026-09-30T08:00:00Z","v":1678,"vw":1.26985},{"c":1.29,"h":1.29,"l":1.255,"n":19,"o":1.26,"t":"2026-09-30T11:15:00Z","v":15136,"vw":1.266478},{"c":1.29,"h":1.29,"l":1.29,"n":2,"o":1.29,"t":"2026-09-30T12:00:00Z","v":625,"vw":1.29},{"c":1.272,"h":1.272,"l":1.272,"n":1,"o":1.272,"t":"2026-09-30T12:30:00Z","v":6261,"vw":1.272},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-09-30T12:45:00Z","v":100,"vw":1.28},{"c":1.24,"h":1.27,"l":1.24,"n":1038,"o":1.26,"t":"2026-09-30T13:30:00Z","v":275936,"vw":1.245452},{"c":1.23,"h":1.25,"l":1.23,"n":1470,"o":1.25,"t":"2026-09-30T13:45:00Z","v":171142,"vw":1.241675},{"c":1.23,"h":1.245,"l":1.23,"n":1364,"o":1.23,"t":"2026-09-30T14:00:00Z","v":988276,"vw":1.236442},{"c":1.235,"h":1.24,"l":1.23,"n":1216,"o":1.24,"t":"2026-09-30T14:15:00Z","v":242408,"vw":1.231681},{"c":1.23,"h":1.24,"l":1.23,"n":900,"o":1.23,"t":"2026-09-30T14:30:00Z","v":103592,"vw":1.231648},{"c":1.235,"h":1.24,"l":1.23,"n":822,"o":1.23,"t":"2026-09-30T14:45:00Z","v":146583,"vw":1.232545},{"c":1.25,"h":1.255,"l":1.23,"n":1528,"o":1.235,"t":"2026-09-30T15:00:00Z","v":598007,"vw":1.236404},{"c":1.25,"h":1.25,"l":1.24,"n":954,"o":1.25,"t":"2026-09-30T15:15:00Z","v":594425,"vw":1.246179},{"c":1.24,"h":1.26,"l":1.23,"n":1646,"o":1.25,"t":"2026-09-30T15:30:00Z","v":988205,"vw":1.246122},{"c":1.24,"h":1.24,"l":1.23,"n":662,"o":1.24,"t":"2026-09-30T15:45:00Z","v":69864,"vw":1.235249},{"c":1.245,"h":1.25,"l":1.23,"n":1045,"o":1.235,"t":"2026-09-30T16:00:00Z","v":202404,"vw":1.242},{"c":1.25,"h":1.25,"l":1.24,"n":735,"o":1.25,"t":"2026-09-30T16:15:00Z","v":93436,"vw":1.246299},{"c":1.245,"h":1.26,"l":1.24,"n":1135,"o":1.25,"t":"2026-09-30T16:30:00Z","v":219212,"vw":1.249694},{"c":1.245,"h":1.26,"l":1.245,"n":1105,"o":1.25,"t":"2026-09-30T16:45:00Z","v":268623,"vw":1.25084},{"c":1.241,"h":1.25,"l":1.24,"n":868,"o":1.245,"t":"2026-09-30T17:00:00Z","v":118917,"vw":1.246925},{"c":1.245,"h":1.25,"l":1.24,"n":840,"o":1.25,"t":"2026-09-30T17:15:00Z","v":82122,"vw":1.246415},{"c":1.255,"h":1.26,"l":1.245,"n":1090,"o":1.245,"t":"2026-09-30T17:30:00Z","v":239820,"vw":1.251603},{"c":1.255,"h":1.26,"l":1.25,"n":564,"o":1.255,"t":"2026-09-30T17:45:00Z","v":69671,"vw":1.254382},{"c":1.25,"h":1.26,"l":1.25,"n":820,"o":1.255,"t":"2026-09-30T18:00:00Z","v":79321,"vw":1.253785},{"c":1.255,"h":1.26,"l":1.25,"n":1239,"o":1.255,"t":"2026-09-30T18:15:00Z","v":196211,"vw":1.251616},{"c":1.2578,"h":1.26,"l":1.25,"n":756,"o":1.255,"t":"2026-09-30T18:30:00Z","v":88541,"vw":1.253816},{"c":1.255,"h":1.26,"l":1.25,"n":809,"o":1.2501,"t":"2026-09-30T18:45:00Z","v":105394,"vw":1.252317},{"c":1.255,"h":1.26,"l":1.25,"n":763,"o":1.25,"t":"2026-09-30T19:00:00Z","v":118632,"vw":1.25267},{"c":1.25,"h":1.26,"l":1.25,"n":604,"o":1.26,"t":"2026-09-30T19:15:00Z","v":69032,"vw":1.253781},{"c":1.23,"h":1.255,"l":1.23,"n":1220,"o":1.255,"t":"2026-09-30T19:30:00Z","v":271020,"vw":1.243706},{"c":1.235,"h":1.24,"l":1.23,"n":2315,"o":1.235,"t":"2026-09-30T19:45:00Z","v":894173,"vw":1.232915},{"c":1.24,"h":1.24,"l":1.23,"n":11,"o":1.23,"t":"2026-09-30T20:00:00Z","v":1450865,"vw":1.230001},{"c":1.2301,"h":1.2301,"l":1.2301,"n":1,"o":1.2301,"t":"2026-09-30T20:15:00Z","v":158,"vw":1.2301},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-09-30T21:45:00Z","v":4312,"vw":1.25},{"c":1.236,"h":1.244,"l":1.23,"n":88,"o":1.2309,"t":"2026-09-30T22:00:00Z","v":14184,"vw":1.237672},{"c":1.23,"h":1.23,"l":1.23,"n":6,"o":1.23,"t":"2026-09-30T22:45:00Z","v":471,"vw":1.23},{"c":1.2346,"h":1.236,"l":1.2301,"n":7,"o":1.2346,"t":"2026-09-30T23:45:00Z","v":29569,"vw":1.234327},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-01T08:15:00Z","v":1000,"vw":1.24},{"c":1.24,"h":1.24,"l":1.24,"n":7,"o":1.24,"t":"2026-10-01T10:15:00Z","v":1603,"vw":1.24},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-01T12:00:00Z","v":100,"vw":1.24},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-01T12:30:00Z","v":1615,"vw":1.22},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-01T13:15:00Z","v":1616,"vw":1.23},{"c":1.214,"h":1.2479,"l":1.21,"n":934,"o":1.24,"t":"2026-10-01T13:30:00Z","v":385911,"vw":1.22268},{"c":1.2,"h":1.2191,"l":1.2,"n":811,"o":1.21,"t":"2026-10-01T13:45:00Z","v":239732,"vw":1.206291},{"c":1.2,"h":1.215,"l":1.2,"n":740,"o":1.2,"t":"2026-10-01T14:00:00Z","v":390148,"vw":1.203426},{"c":1.2,"h":1.21,"l":1.2,"n":545,"o":1.2099,"t":"2026-10-01T14:15:00Z","v":65925,"vw":1.205475},{"c":1.205,"h":1.21,"l":1.19,"n":1574,"o":1.205,"t":"2026-10-01T14:30:00Z","v":2791764,"vw":1.19981},{"c":1.21,"h":1.215,"l":1.2,"n":579,"o":1.2099,"t":"2026-10-01T14:45:00Z","v":528922,"vw":1.205874},{"c":1.2096,"h":1.2179,"l":1.2,"n":939,"o":1.215,"t":"2026-10-01T15:00:00Z","v":507889,"vw":1.210311},{"c":1.205,"h":1.2093,"l":1.2,"n":434,"o":1.205,"t":"2026-10-01T15:15:00Z","v":27893,"vw":1.205838},{"c":1.205,"h":1.2099,"l":1.2,"n":723,"o":1.205,"t":"2026-10-01T15:30:00Z","v":193991,"vw":1.201227},{"c":1.205,"h":1.2099,"l":1.2,"n":549,"o":1.205,"t":"2026-10-01T15:45:00Z","v":62210,"vw":1.203462},{"c":1.205,"h":1.21,"l":1.2,"n":690,"o":1.205,"t":"2026-10-01T16:00:00Z","v":260891,"vw":1.200814},{"c":1.215,"h":1.22,"l":1.2,"n":803,"o":1.21,"t":"2026-10-01T16:15:00Z","v":549321,"vw":1.205744},{"c":1.21,"h":1.23,"l":1.21,"n":967,"o":1.215,"t":"2026-10-01T16:30:00Z","v":305700,"vw":1.219087},{"c":1.21,"h":1.22,"l":1.21,"n":627,"o":1.2113,"t":"2026-10-01T16:45:00Z","v":88790,"vw":1.211736},{"c":1.214,"h":1.22,"l":1.205,"n":1193,"o":1.21,"t":"2026-10-01T17:00:00Z","v":331576,"vw":1.211028},{"c":1.22,"h":1.225,"l":1.21,"n":695,"o":1.21,"t":"2026-10-01T17:15:00Z","v":445581,"vw":1.217375},{"c":1.22,"h":1.23,"l":1.22,"n":587,"o":1.22,"t":"2026-10-01T17:30:00Z","v":165707,"vw":1.223344},{"c":1.215,"h":1.23,"l":1.21,"n":866,"o":1.225,"t":"2026-10-01T17:45:00Z","v":155916,"vw":1.220189},{"c":1.21,"h":1.22,"l":1.21,"n":770,"o":1.215,"t":"2026-10-01T18:00:00Z","v":61277,"vw":1.210847},{"c":1.22,"h":1.22,"l":1.2101,"n":371,"o":1.215,"t":"2026-10-01T18:15:00Z","v":28353,"vw":1.215411},{"c":1.22,"h":1.22,"l":1.21,"n":463,"o":1.22,"t":"2026-10-01T18:30:00Z","v":38900,"vw":1.213043},{"c":1.21,"h":1.22,"l":1.21,"n":523,"o":1.215,"t":"2026-10-01T18:45:00Z","v":71625,"vw":1.212456},{"c":1.21,"h":1.225,"l":1.21,"n":711,"o":1.215,"t":"2026-10-01T19:00:00Z","v":378219,"vw":1.217499},{"c":1.22,"h":1.22,"l":1.21,"n":653,"o":1.21,"t":"2026-10-01T19:15:00Z","v":87161,"vw":1.214435},{"c":1.2,"h":1.22,"l":1.2,"n":1137,"o":1.215,"t":"2026-10-01T19:30:00Z","v":271616,"vw":1.210304},{"c":1.205,"h":1.21,"l":1.2,"n":2202,"o":1.205,"t":"2026-10-01T19:45:00Z","v":630392,"vw":1.205647},{"c":1.2001,"h":1.21,"l":1.2001,"n":17,"o":1.21,"t":"2026-10-01T20:00:00Z","v":694615,"vw":1.209936},{"c":1.2001,"h":1.2001,"l":1.2001,"n":1,"o":1.2001,"t":"2026-10-01T20:15:00Z","v":1000,"vw":1.2001},{"c":1.2099,"h":1.2099,"l":1.2,"n":2,"o":1.2,"t":"2026-10-01T20:30:00Z","v":11000,"vw":1.2018},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-01T20:45:00Z","v":500,"vw":1.2},{"c":1.2101,"h":1.2169,"l":1.21,"n":6,"o":1.2169,"t":"2026-10-01T22:15:00Z","v":2009,"vw":1.211591},{"c":1.2,"h":1.2,"l":1.2,"n":2,"o":1.2,"t":"2026-10-01T23:30:00Z","v":2144,"vw":1.2},{"c":1.202,"h":1.202,"l":1.202,"n":1,"o":1.202,"t":"2026-10-01T23:45:00Z","v":235,"vw":1.202},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-02T08:00:00Z","v":150,"vw":1.22},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-02T09:00:00Z","v":201,"vw":1.22},{"c":1.2293,"h":1.2293,"l":1.22,"n":3,"o":1.22,"t":"2026-10-02T11:00:00Z","v":2125,"vw":1.228857},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-02T11:15:00Z","v":120,"vw":1.22},{"c":1.2201,"h":1.222,"l":1.22,"n":8,"o":1.22,"t":"2026-10-02T11:45:00Z","v":1858,"vw":1.220784},{"c":1.2276,"h":1.23,"l":1.2276,"n":2,"o":1.23,"t":"2026-10-02T12:45:00Z","v":200,"vw":1.2288},{"c":1.205,"h":1.22,"l":1.2,"n":952,"o":1.21,"t":"2026-10-02T13:30:00Z","v":864729,"vw":1.206415},{"c":1.21,"h":1.22,"l":1.2,"n":586,"o":1.205,"t":"2026-10-02T13:45:00Z","v":656802,"vw":1.202453},{"c":1.215,"h":1.2175,"l":1.2018,"n":927,"o":1.21,"t":"2026-10-02T14:00:00Z","v":918164,"vw":1.208861},{"c":1.21,"h":1.22,"l":1.2023,"n":728,"o":1.215,"t":"2026-10-02T14:15:00Z","v":437714,"vw":1.212279},{"c":1.21,"h":1.22,"l":1.21,"n":325,"o":1.21,"t":"2026-10-02T14:30:00Z","v":116984,"vw":1.211126},{"c":1.215,"h":1.22,"l":1.21,"n":679,"o":1.215,"t":"2026-10-02T14:45:00Z","v":101946,"vw":1.213135},{"c":1.205,"h":1.2191,"l":1.2,"n":848,"o":1.21,"t":"2026-10-02T15:00:00Z","v":797679,"vw":1.205774},{"c":1.205,"h":1.21,"l":1.2,"n":673,"o":1.2,"t":"2026-10-02T15:15:00Z","v":165253,"vw":1.204583},{"c":1.215,"h":1.22,"l":1.2,"n":966,"o":1.2,"t":"2026-10-02T15:30:00Z","v":1450710,"vw":1.209499},{"c":1.21,"h":1.22,"l":1.21,"n":580,"o":1.21,"t":"2026-10-02T15:45:00Z","v":37643,"vw":1.21558},{"c":1.215,"h":1.22,"l":1.21,"n":859,"o":1.215,"t":"2026-10-02T16:00:00Z","v":109234,"vw":1.21418},{"c":1.215,"h":1.22,"l":1.21,"n":678,"o":1.21,"t":"2026-10-02T16:15:00Z","v":87056,"vw":1.213103},{"c":1.21,"h":1.22,"l":1.21,"n":616,"o":1.21,"t":"2026-10-02T16:30:00Z","v":54068,"vw":1.214849},{"c":1.21,"h":1.22,"l":1.21,"n":767,"o":1.215,"t":"2026-10-02T16:45:00Z","v":161901,"vw":1.214932},{"c":1.21,"h":1.215,"l":1.21,"n":598,"o":1.215,"t":"2026-10-02T17:00:00Z","v":51740,"vw":1.211406},{"c":1.21,"h":1.2199,"l":1.21,"n":564,"o":1.215,"t":"2026-10-02T17:15:00Z","v":100874,"vw":1.216249},{"c":1.215,"h":1.2199,"l":1.21,"n":950,"o":1.215,"t":"2026-10-02T17:30:00Z","v":69726,"vw":1.216129},{"c":1.215,"h":1.22,"l":1.21,"n":647,"o":1.215,"t":"2026-10-02T17:45:00Z","v":45133,"vw":1.214443},{"c":1.21,"h":1.2199,"l":1.21,"n":787,"o":1.215,"t":"2026-10-02T18:00:00Z","v":146718,"vw":1.214709},{"c":1.215,"h":1.2199,"l":1.21,"n":734,"o":1.215,"t":"2026-10-02T18:15:00Z","v":86786,"vw":1.213529},{"c":1.215,"h":1.2199,"l":1.21,"n":589,"o":1.215,"t":"2026-10-02T18:30:00Z","v":81484,"vw":1.214907},{"c":1.21,"h":1.2194,"l":1.21,"n":878,"o":1.21,"t":"2026-10-02T18:45:00Z","v":118374,"vw":1.213524},{"c":1.21,"h":1.215,"l":1.21,"n":683,"o":1.215,"t":"2026-10-02T19:00:00Z","v":65348,"vw":1.213634},{"c":1.205,"h":1.2199,"l":1.2,"n":1222,"o":1.21,"t":"2026-10-02T19:15:00Z","v":1597396,"vw":1.207689},{"c":1.195,"h":1.21,"l":1.19,"n":1196,"o":1.205,"t":"2026-10-02T19:30:00Z","v":3765526,"vw":1.201496},{"c":1.195,"h":1.205,"l":1.19,"n":2100,"o":1.195,"t":"2026-10-02T19:45:00Z","v":1636770,"vw":1.198145},{"c":1.19,"h":1.2,"l":1.19,"n":17,"o":1.2,"t":"2026-10-02T20:00:00Z","v":957793,"vw":1.199972},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-02T20:15:00Z","v":100,"vw":1.2},{"c":1.2,"h":1.2,"l":1.1985,"n":2,"o":1.1985,"t":"2026-10-02T20:30:00Z","v":1100,"vw":1.198636},{"c":1.2099,"h":1.2099,"l":1.1908,"n":2,"o":1.1908,"t":"2026-10-02T20:45:00Z","v":375,"vw":1.195893},{"c":1.2085,"h":1.2085,"l":1.2085,"n":1,"o":1.2085,"t":"2026-10-02T23:45:00Z","v":100,"vw":1.2085},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-05T08:30:00Z","v":100,"vw":1.21},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-10-05T09:15:00Z","v":2000,"vw":1.21},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-05T09:30:00Z","v":201,"vw":1.2},{"c":1.2,"h":1.2,"l":1.2,"n":6,"o":1.2,"t":"2026-10-05T10:30:00Z","v":600,"vw":1.2},{"c":1.2,"h":1.2,"l":1.2,"n":5,"o":1.2,"t":"2026-10-05T11:00:00Z","v":5027,"vw":1.2},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-05T11:45:00Z","v":1900,"vw":1.21},{"c":1.22,"h":1.22,"l":1.22,"n":3,"o":1.22,"t":"2026-10-05T12:15:00Z","v":1202,"vw":1.22},{"c":1.2101,"h":1.22,"l":1.21,"n":11,"o":1.22,"t":"2026-10-05T12:30:00Z","v":3907,"vw":1.211341},{"c":1.2105,"h":1.22,"l":1.21,"n":10,"o":1.2131,"t":"2026-10-05T12:45:00Z","v":25885,"vw":1.211564},{"c":1.1962,"h":1.21,"l":1.19,"n":11,"o":1.21,"t":"2026-10-05T13:00:00Z","v":3702,"vw":1.197641},{"c":1.23,"h":1.23,"l":1.22,"n":2,"o":1.22,"t":"2026-10-05T13:15:00Z","v":5100,"vw":1.220196},{"c":1.19,"h":1.21,"l":1.19,"n":719,"o":1.2,"t":"2026-10-05T13:30:00Z","v":406928,"vw":1.200826},{"c":1.185,"h":1.2,"l":1.18,"n":720,"o":1.195,"t":"2026-10-05T13:45:00Z","v":286027,"vw":1.187474},{"c":1.185,"h":1.2,"l":1.18,"n":1329,"o":1.185,"t":"2026-10-05T14:00:00Z","v":375433,"vw":1.18947},{"c":1.19,"h":1.19,"l":1.18,"n":737,"o":1.185,"t":"2026-10-05T14:15:00Z","v":357015,"vw":1.185742},{"c":1.18,"h":1.19,"l":1.18,"n":818,"o":1.185,"t":"2026-10-05T14:30:00Z","v":144810,"vw":1.18631},{"c":1.195,"h":1.2,"l":1.18,"n":1015,"o":1.18,"t":"2026-10-05T14:45:00Z","v":225780,"vw":1.191889},{"c":1.19,"h":1.2,"l":1.18,"n":625,"o":1.2,"t":"2026-10-05T15:00:00Z","v":273556,"vw":1.193034},{"c":1.19,"h":1.19,"l":1.18,"n":516,"o":1.185,"t":"2026-10-05T15:15:00Z","v":112073,"vw":1.18831},{"c":1.2,"h":1.2,"l":1.19,"n":518,"o":1.19,"t":"2026-10-05T15:30:00Z","v":138169,"vw":1.193267},{"c":1.1999,"h":1.2,"l":1.19,"n":561,"o":1.2,"t":"2026-10-05T15:45:00Z","v":65362,"vw":1.1954},{"c":1.195,"h":1.2,"l":1.19,"n":707,"o":1.2,"t":"2026-10-05T16:00:00Z","v":98477,"vw":1.197321},{"c":1.2,"h":1.2,"l":1.19,"n":790,"o":1.195,"t":"2026-10-05T16:15:00Z","v":141616,"vw":1.19684},{"c":1.2,"h":1.2,"l":1.19,"n":971,"o":1.195,"t":"2026-10-05T16:30:00Z","v":142903,"vw":1.194539},{"c":1.195,"h":1.2,"l":1.19,"n":1023,"o":1.19,"t":"2026-10-05T16:45:00Z","v":109282,"vw":1.198288},{"c":1.195,"h":1.2,"l":1.19,"n":539,"o":1.195,"t":"2026-10-05T17:00:00Z","v":78621,"vw":1.193903},{"c":1.205,"h":1.21,"l":1.195,"n":598,"o":1.195,"t":"2026-10-05T17:15:00Z","v":289996,"vw":1.201802},{"c":1.205,"h":1.21,"l":1.2,"n":540,"o":1.205,"t":"2026-10-05T17:30:00Z","v":121050,"vw":1.203855},{"c":1.205,"h":1.21,"l":1.2,"n":481,"o":1.205,"t":"2026-10-05T17:45:00Z","v":58255,"vw":1.204357},{"c":1.205,"h":1.21,"l":1.2,"n":449,"o":1.205,"t":"2026-10-05T18:00:00Z","v":47855,"vw":1.206601},{"c":1.205,"h":1.21,"l":1.205,"n":493,"o":1.205,"t":"2026-10-05T18:15:00Z","v":39720,"vw":1.206486},{"c":1.205,"h":1.21,"l":1.2045,"n":597,"o":1.205,"t":"2026-10-05T18:30:00Z","v":29002,"vw":1.205547},{"c":1.205,"h":1.21,"l":1.2,"n":672,"o":1.2099,"t":"2026-10-05T18:45:00Z","v":49707,"vw":1.206883},{"c":1.225,"h":1.23,"l":1.205,"n":705,"o":1.209,"t":"2026-10-05T19:00:00Z","v":347222,"vw":1.214381},{"c":1.225,"h":1.23,"l":1.22,"n":619,"o":1.23,"t":"2026-10-05T19:15:00Z","v":79529,"vw":1.22589},{"c":1.225,"h":1.23,"l":1.215,"n":1023,"o":1.225,"t":"2026-10-05T19:30:00Z","v":392936,"vw":1.225529},{"c":1.22,"h":1.23,"l":1.21,"n":2470,"o":1.225,"t":"2026-10-05T19:45:00Z","v":677808,"vw":1.215433},{"c":1.21,"h":1.21,"l":1.21,"n":10,"o":1.21,"t":"2026-10-05T20:00:00Z","v":737872,"vw":1.21},{"c":1.218,"h":1.218,"l":1.218,"n":1,"o":1.218,"t":"2026-10-05T23:30:00Z","v":100,"vw":1.218},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-10-06T08:00:00Z","v":986,"vw":1.21},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-06T08:15:00Z","v":100,"vw":1.21},{"c":1.2,"h":1.21,"l":1.2,"n":36,"o":1.21,"t":"2026-10-06T09:00:00Z","v":36623,"vw":1.200602},{"c":1.2,"h":1.2,"l":1.2,"n":12,"o":1.2,"t":"2026-10-06T09:15:00Z","v":5868,"vw":1.2},{"c":1.2,"h":1.2,"l":1.2,"n":2,"o":1.2,"t":"2026-10-06T09:30:00Z","v":2800,"vw":1.2},{"c":1.19,"h":1.2,"l":1.19,"n":3,"o":1.2,"t":"2026-10-06T10:15:00Z","v":2800,"vw":1.199643},{"c":1.1902,"h":1.1902,"l":1.1902,"n":1,"o":1.1902,"t":"2026-10-06T10:30:00Z","v":100,"vw":1.1902},{"c":1.2,"h":1.2,"l":1.2,"n":74,"o":1.2,"t":"2026-10-06T11:00:00Z","v":28146,"vw":1.2},{"c":1.2,"h":1.2,"l":1.2,"n":8,"o":1.2,"t":"2026-10-06T11:30:00Z","v":800,"vw":1.2},{"c":1.2,"h":1.2,"l":1.2,"n":2,"o":1.2,"t":"2026-10-06T12:00:00Z","v":1000,"vw":1.2},{"c":1.2,"h":1.2,"l":1.1985,"n":31,"o":1.2,"t":"2026-10-06T12:45:00Z","v":4170,"vw":1.199571},{"c":1.1985,"h":1.1985,"l":1.1985,"n":1,"o":1.1985,"t":"2026-10-06T13:00:00Z","v":1000,"vw":1.1985},{"c":1.19,"h":1.2,"l":1.19,"n":22,"o":1.2,"t":"2026-10-06T13:15:00Z","v":10558,"vw":1.198054},{"c":1.2,"h":1.22,"l":1.2,"n":753,"o":1.2,"t":"2026-10-06T13:30:00Z","v":380578,"vw":1.204278},{"c":1.205,"h":1.21,"l":1.2,"n":1087,"o":1.21,"t":"2026-10-06T13:45:00Z","v":155507,"vw":1.201726},{"c":1.195,"h":1.21,"l":1.19,"n":901,"o":1.21,"t":"2026-10-06T14:00:00Z","v":148143,"vw":1.199063},{"c":1.205,"h":1.205,"l":1.19,"n":757,"o":1.1993,"t":"2026-10-06T14:15:00Z","v":230781,"vw":1.198286},{"c":1.205,"h":1.21,"l":1.2,"n":1257,"o":1.205,"t":"2026-10-06T14:30:00Z","v":114819,"vw":1.201797},{"c":1.21,"h":1.22,"l":1.2,"n":827,"o":1.205,"t":"2026-10-06T14:45:00Z","v":198807,"vw":1.20698},{"c":1.225,"h":1.23,"l":1.21,"n":654,"o":1.21,"t":"2026-10-06T15:00:00Z","v":128570,"vw":1.217892},{"c":1.23,"h":1.24,"l":1.2223,"n":752,"o":1.225,"t":"2026-10-06T15:15:00Z","v":106078,"vw":1.229488},{"c":1.235,"h":1.24,"l":1.23,"n":979,"o":1.235,"t":"2026-10-06T15:30:00Z","v":127829,"vw":1.231922},{"c":1.235,"h":1.24,"l":1.22,"n":1551,"o":1.23,"t":"2026-10-06T15:45:00Z","v":461668,"vw":1.230004},{"c":1.235,"h":1.24,"l":1.23,"n":597,"o":1.235,"t":"2026-10-06T16:00:00Z","v":51653,"vw":1.236407},{"c":1.23,"h":1.24,"l":1.23,"n":646,"o":1.24,"t":"2026-10-06T16:15:00Z","v":58780,"vw":1.235128},{"c":1.24,"h":1.24,"l":1.23,"n":438,"o":1.23,"t":"2026-10-06T16:30:00Z","v":52416,"vw":1.236205},{"c":1.23,"h":1.24,"l":1.23,"n":727,"o":1.24,"t":"2026-10-06T16:45:00Z","v":47812,"vw":1.233124},{"c":1.221,"h":1.24,"l":1.221,"n":1475,"o":1.231,"t":"2026-10-06T17:00:00Z","v":219408,"vw":1.230105},{"c":1.22,"h":1.23,"l":1.22,"n":384,"o":1.22,"t":"2026-10-06T17:15:00Z","v":60912,"vw":1.226058},{"c":1.23,"h":1.23,"l":1.22,"n":429,"o":1.225,"t":"2026-10-06T17:30:00Z","v":74455,"vw":1.224935},{"c":1.225,"h":1.23,"l":1.22,"n":326,"o":1.225,"t":"2026-10-06T17:45:00Z","v":30587,"vw":1.225286},{"c":1.22,"h":1.23,"l":1.22,"n":452,"o":1.225,"t":"2026-10-06T18:00:00Z","v":108046,"vw":1.227347},{"c":1.22,"h":1.23,"l":1.22,"n":565,"o":1.22,"t":"2026-10-06T18:15:00Z","v":62077,"vw":1.226662},{"c":1.225,"h":1.23,"l":1.22,"n":784,"o":1.22,"t":"2026-10-06T18:30:00Z","v":85374,"vw":1.226492},{"c":1.225,"h":1.23,"l":1.22,"n":641,"o":1.225,"t":"2026-10-06T18:45:00Z","v":70735,"vw":1.225414},{"c":1.215,"h":1.23,"l":1.21,"n":1235,"o":1.225,"t":"2026-10-06T19:00:00Z","v":732926,"vw":1.216439},{"c":1.215,"h":1.22,"l":1.21,"n":737,"o":1.215,"t":"2026-10-06T19:15:00Z","v":89299,"vw":1.214366},{"c":1.205,"h":1.22,"l":1.205,"n":1208,"o":1.215,"t":"2026-10-06T19:30:00Z","v":179965,"vw":1.210483},{"c":1.205,"h":1.21,"l":1.2,"n":2912,"o":1.21,"t":"2026-10-06T19:45:00Z","v":964264,"vw":1.204244},{"c":1.2,"h":1.21,"l":1.2,"n":22,"o":1.21,"t":"2026-10-06T20:00:00Z","v":640924,"vw":1.209998},{"c":1.21,"h":1.21,"l":1.21,"n":4,"o":1.21,"t":"2026-10-06T21:30:00Z","v":1400,"vw":1.21},{"c":1.2146,"h":1.2146,"l":1.2146,"n":1,"o":1.2146,"t":"2026-10-06T22:15:00Z","v":100,"vw":1.2146},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-06T23:45:00Z","v":100,"vw":1.22},{"c":1.22,"h":1.22,"l":1.21,"n":4,"o":1.21,"t":"2026-10-07T12:45:00Z","v":1074,"vw":1.218138},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-07T13:15:00Z","v":814,"vw":1.23},{"c":1.205,"h":1.21,"l":1.19,"n":616,"o":1.21,"t":"2026-10-07T13:30:00Z","v":175945,"vw":1.198529},{"c":1.205,"h":1.21,"l":1.19,"n":723,"o":1.2001,"t":"2026-10-07T13:45:00Z","v":158694,"vw":1.200949},{"c":1.195,"h":1.21,"l":1.1901,"n":891,"o":1.21,"t":"2026-10-07T14:00:00Z","v":118426,"vw":1.200681},{"c":1.195,"h":1.2,"l":1.19,"n":401,"o":1.195,"t":"2026-10-07T14:15:00Z","v":73677,"vw":1.1962},{"c":1.205,"h":1.21,"l":1.19,"n":495,"o":1.195,"t":"2026-10-07T14:30:00Z","v":232798,"vw":1.20053},{"c":1.205,"h":1.215,"l":1.2,"n":558,"o":1.205,"t":"2026-10-07T14:45:00Z","v":347567,"vw":1.207466},{"c":1.195,"h":1.21,"l":1.19,"n":537,"o":1.2025,"t":"2026-10-07T15:00:00Z","v":156116,"vw":1.198838},{"c":1.2,"h":1.205,"l":1.19,"n":658,"o":1.2,"t":"2026-10-07T15:15:00Z","v":114622,"vw":1.198432},{"c":1.195,"h":1.21,"l":1.19,"n":435,"o":1.2,"t":"2026-10-07T15:30:00Z","v":73875,"vw":1.200737},{"c":1.2,"h":1.2,"l":1.19,"n":478,"o":1.195,"t":"2026-10-07T15:45:00Z","v":173262,"vw":1.19747},{"c":1.195,"h":1.2,"l":1.19,"n":602,"o":1.195,"t":"2026-10-07T16:00:00Z","v":236452,"vw":1.197765},{"c":1.19,"h":1.2,"l":1.19,"n":699,"o":1.1988,"t":"2026-10-07T16:15:00Z","v":82970,"vw":1.197529},{"c":1.195,"h":1.2,"l":1.19,"n":753,"o":1.19,"t":"2026-10-07T16:30:00Z","v":122655,"vw":1.192779},{"c":1.2,"h":1.21,"l":1.19,"n":865,"o":1.195,"t":"2026-10-07T16:45:00Z","v":241607,"vw":1.200982},{"c":1.2,"h":1.21,"l":1.2,"n":777,"o":1.2,"t":"2026-10-07T17:00:00Z","v":171210,"vw":1.202717},{"c":1.195,"h":1.21,"l":1.195,"n":665,"o":1.2,"t":"2026-10-07T17:15:00Z","v":195746,"vw":1.199719},{"c":1.205,"h":1.2099,"l":1.1941,"n":663,"o":1.2,"t":"2026-10-07T17:30:00Z","v":171495,"vw":1.199814},{"c":1.2,"h":1.21,"l":1.2,"n":496,"o":1.2,"t":"2026-10-07T17:45:00Z","v":35737,"vw":1.204666},{"c":1.2,"h":1.21,"l":1.2,"n":659,"o":1.205,"t":"2026-10-07T18:00:00Z","v":71205,"vw":1.20669},{"c":1.2,"h":1.21,"l":1.2,"n":447,"o":1.2,"t":"2026-10-07T18:15:00Z","v":83265,"vw":1.204804},{"c":1.2,"h":1.21,"l":1.2,"n":814,"o":1.21,"t":"2026-10-07T18:30:00Z","v":91626,"vw":1.201175},{"c":1.2,"h":1.21,"l":1.2,"n":729,"o":1.2,"t":"2026-10-07T18:45:00Z","v":37947,"vw":1.20128},{"c":1.2,"h":1.2065,"l":1.2,"n":719,"o":1.205,"t":"2026-10-07T19:00:00Z","v":74857,"vw":1.201074},{"c":1.195,"h":1.205,"l":1.185,"n":1094,"o":1.2,"t":"2026-10-07T19:15:00Z","v":385897,"vw":1.192743},{"c":1.19,"h":1.2,"l":1.19,"n":1076,"o":1.19,"t":"2026-10-07T19:30:00Z","v":544604,"vw":1.197858},{"c":1.195,"h":1.2,"l":1.19,"n":2050,"o":1.19,"t":"2026-10-07T19:45:00Z","v":549882,"vw":1.190969},{"c":1.2,"h":1.2,"l":1.2,"n":15,"o":1.2,"t":"2026-10-07T20:00:00Z","v":387502,"vw":1.2},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-07T21:15:00Z","v":211,"vw":1.2},{"c":1.2,"h":1.2,"l":1.2,"n":7,"o":1.2,"t":"2026-10-07T22:00:00Z","v":1170,"vw":1.2},{"c":1.2,"h":1.2,"l":1.2,"n":2,"o":1.2,"t":"2026-10-07T22:45:00Z","v":1500,"vw":1.2},{"c":1.21,"h":1.21,"l":1.21,"n":5,"o":1.21,"t":"2026-10-08T08:00:00Z","v":404,"vw":1.21},{"c":1.2098,"h":1.2098,"l":1.2098,"n":1,"o":1.2098,"t":"2026-10-08T09:00:00Z","v":300,"vw":1.2098},{"c":1.19,"h":1.191,"l":1.19,"n":2,"o":1.191,"t":"2026-10-08T12:30:00Z","v":200,"vw":1.1905},{"c":1.1908,"h":1.1908,"l":1.1908,"n":1,"o":1.1908,"t":"2026-10-08T12:45:00Z","v":230,"vw":1.1908},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-08T13:15:00Z","v":100,"vw":1.2},{"c":1.18,"h":1.205,"l":1.17,"n":814,"o":1.205,"t":"2026-10-08T13:30:00Z","v":684992,"vw":1.181361},{"c":1.18,"h":1.2,"l":1.18,"n":821,"o":1.18,"t":"2026-10-08T13:45:00Z","v":225854,"vw":1.189883},{"c":1.185,"h":1.19,"l":1.18,"n":678,"o":1.1899,"t":"2026-10-08T14:00:00Z","v":76209,"vw":1.18772},{"c":1.185,"h":1.19,"l":1.18,"n":694,"o":1.185,"t":"2026-10-08T14:15:00Z","v":76841,"vw":1.183232},{"c":1.185,"h":1.19,"l":1.18,"n":488,"o":1.185,"t":"2026-10-08T14:30:00Z","v":42654,"vw":1.185844},{"c":1.175,"h":1.19,"l":1.17,"n":1107,"o":1.185,"t":"2026-10-08T14:45:00Z","v":506635,"vw":1.182139},{"c":1.185,"h":1.19,"l":1.175,"n":902,"o":1.175,"t":"2026-10-08T15:00:00Z","v":292745,"vw":1.180455},{"c":1.19,"h":1.19,"l":1.18,"n":833,"o":1.19,"t":"2026-10-08T15:15:00Z","v":57422,"vw":1.184394},{"c":1.19,"h":1.19,"l":1.175,"n":983,"o":1.185,"t":"2026-10-08T15:30:00Z","v":453225,"vw":1.179878},{"c":1.19,"h":1.195,"l":1.18,"n":699,"o":1.185,"t":"2026-10-08T15:45:00Z","v":82015,"vw":1.189238},{"c":1.18,"h":1.1999,"l":1.18,"n":834,"o":1.19,"t":"2026-10-08T16:00:00Z","v":80584,"vw":1.188376},{"c":1.18,"h":1.19,"l":1.18,"n":450,"o":1.18,"t":"2026-10-08T16:15:00Z","v":122067,"vw":1.184697},{"c":1.185,"h":1.19,"l":1.18,"n":658,"o":1.185,"t":"2026-10-08T16:30:00Z","v":144066,"vw":1.184013},{"c":1.185,"h":1.19,"l":1.18,"n":858,"o":1.18,"t":"2026-10-08T16:45:00Z","v":242382,"vw":1.184545},{"c":1.205,"h":1.21,"l":1.18,"n":869,"o":1.185,"t":"2026-10-08T17:00:00Z","v":231222,"vw":1.199837},{"c":1.21,"h":1.21,"l":1.2,"n":697,"o":1.205,"t":"2026-10-08T17:15:00Z","v":214293,"vw":1.207773},{"c":1.21,"h":1.215,"l":1.2,"n":681,"o":1.21,"t":"2026-10-08T17:30:00Z","v":176555,"vw":1.209369},{"c":1.2,"h":1.21,"l":1.2,"n":593,"o":1.21,"t":"2026-10-08T17:45:00Z","v":106014,"vw":1.202965},{"c":1.205,"h":1.21,"l":1.2,"n":610,"o":1.205,"t":"2026-10-08T18:00:00Z","v":131735,"vw":1.205193},{"c":1.205,"h":1.21,"l":1.2,"n":667,"o":1.205,"t":"2026-10-08T18:15:00Z","v":242405,"vw":1.206134},{"c":1.21,"h":1.22,"l":1.2094,"n":639,"o":1.21,"t":"2026-10-08T18:30:00Z","v":121120,"vw":1.211446},{"c":1.205,"h":1.22,"l":1.2,"n":673,"o":1.215,"t":"2026-10-08T18:45:00Z","v":90594,"vw":1.209569},{"c":1.215,"h":1.22,"l":1.2,"n":674,"o":1.2,"t":"2026-10-08T19:00:00Z","v":67708,"vw":1.210009},{"c":1.215,"h":1.22,"l":1.21,"n":779,"o":1.215,"t":"2026-10-08T19:15:00Z","v":186801,"vw":1.218318},{"c":1.215,"h":1.22,"l":1.21,"n":1151,"o":1.2199,"t":"2026-10-08T19:30:00Z","v":97661,"vw":1.216447},{"c":1.215,"h":1.22,"l":1.2,"n":2283,"o":1.215,"t":"2026-10-08T19:45:00Z","v":839332,"vw":1.212099},{"c":1.22,"h":1.22,"l":1.22,"n":12,"o":1.22,"t":"2026-10-08T20:00:00Z","v":4538975,"vw":1.22},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-08T23:00:00Z","v":2000,"vw":1.23},{"c":1.21,"h":1.23,"l":1.21,"n":7,"o":1.21,"t":"2026-10-09T12:15:00Z","v":6499,"vw":1.213844},{"c":1.2,"h":1.2,"l":1.2,"n":7,"o":1.2,"t":"2026-10-09T13:00:00Z","v":1983,"vw":1.2},{"c":1.23,"h":1.23,"l":1.21,"n":710,"o":1.22,"t":"2026-10-09T13:30:00Z","v":217790,"vw":1.22419},{"c":1.245,"h":1.25,"l":1.22,"n":909,"o":1.22,"t":"2026-10-09T13:45:00Z","v":180231,"vw":1.233122},{"c":1.25,"h":1.26,"l":1.24,"n":753,"o":1.24,"t":"2026-10-09T14:00:00Z","v":247665,"vw":1.250362},{"c":1.235,"h":1.25,"l":1.23,"n":906,"o":1.245,"t":"2026-10-09T14:15:00Z","v":162948,"vw":1.23993},{"c":1.24,"h":1.24,"l":1.23,"n":581,"o":1.235,"t":"2026-10-09T14:30:00Z","v":80170,"vw":1.236704},{"c":1.23,"h":1.24,"l":1.22,"n":786,"o":1.24,"t":"2026-10-09T14:45:00Z","v":178857,"vw":1.228151},{"c":1.2299,"h":1.23,"l":1.22,"n":962,"o":1.225,"t":"2026-10-09T15:00:00Z","v":91869,"vw":1.228466},{"c":1.2299,"h":1.23,"l":1.22,"n":1561,"o":1.23,"t":"2026-10-09T15:15:00Z","v":221556,"vw":1.228922},{"c":1.24,"h":1.24,"l":1.22,"n":1241,"o":1.22,"t":"2026-10-09T15:30:00Z","v":186640,"vw":1.233772},{"c":1.24,"h":1.24,"l":1.23,"n":888,"o":1.24,"t":"2026-10-09T15:45:00Z","v":78059,"vw":1.237105},{"c":1.24,"h":1.24,"l":1.23,"n":721,"o":1.235,"t":"2026-10-09T16:00:00Z","v":50957,"vw":1.23556},{"c":1.24,"h":1.24,"l":1.23,"n":692,"o":1.24,"t":"2026-10-09T16:15:00Z","v":86784,"vw":1.234588},{"c":1.24,"h":1.24,"l":1.23,"n":563,"o":1.235,"t":"2026-10-09T16:30:00Z","v":41625,"vw":1.236012},{"c":1.24,"h":1.24,"l":1.23,"n":515,"o":1.23,"t":"2026-10-09T16:45:00Z","v":75063,"vw":1.236897},{"c":1.24,"h":1.24,"l":1.23,"n":732,"o":1.24,"t":"2026-10-09T17:00:00Z","v":96799,"vw":1.235278},{"c":1.24,"h":1.24,"l":1.23,"n":566,"o":1.24,"t":"2026-10-09T17:15:00Z","v":144218,"vw":1.239163},{"c":1.24,"h":1.24,"l":1.23,"n":444,"o":1.24,"t":"2026-10-09T17:30:00Z","v":38862,"vw":1.23601},{"c":1.24,"h":1.24,"l":1.23,"n":649,"o":1.24,"t":"2026-10-09T17:45:00Z","v":47112,"vw":1.236528},{"c":1.235,"h":1.24,"l":1.225,"n":1081,"o":1.24,"t":"2026-10-09T18:00:00Z","v":196578,"vw":1.231588},{"c":1.24,"h":1.24,"l":1.23,"n":748,"o":1.24,"t":"2026-10-09T18:15:00Z","v":92496,"vw":1.236135},{"c":1.235,"h":1.24,"l":1.23,"n":878,"o":1.24,"t":"2026-10-09T18:30:00Z","v":71369,"vw":1.233931},{"c":1.235,"h":1.24,"l":1.23,"n":707,"o":1.235,"t":"2026-10-09T18:45:00Z","v":73856,"vw":1.234243},{"c":1.23,"h":1.24,"l":1.23,"n":680,"o":1.235,"t":"2026-10-09T19:00:00Z","v":55056,"vw":1.232367},{"c":1.225,"h":1.24,"l":1.22,"n":1342,"o":1.235,"t":"2026-10-09T19:15:00Z","v":302317,"vw":1.226856},{"c":1.215,"h":1.23,"l":1.21,"n":1223,"o":1.2212,"t":"2026-10-09T19:30:00Z","v":563877,"vw":1.22281},{"c":1.225,"h":1.23,"l":1.21,"n":3023,"o":1.215,"t":"2026-10-09T19:45:00Z","v":1523307,"vw":1.219322},{"c":1.2297,"h":1.2297,"l":1.225,"n":8,"o":1.225,"t":"2026-10-09T20:00:00Z","v":506021,"vw":1.22501},{"c":1.23,"h":1.23,"l":1.23,"n":2,"o":1.23,"t":"2026-10-09T22:30:00Z","v":200,"vw":1.23},{"c":1.2201,"h":1.2201,"l":1.22,"n":3,"o":1.2201,"t":"2026-10-09T23:15:00Z","v":2083,"vw":1.22009},{"c":1.2203,"h":1.2203,"l":1.2201,"n":6,"o":1.2201,"t":"2026-10-09T23:30:00Z","v":2003,"vw":1.220225},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-12T11:00:00Z","v":100,"vw":1.23},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-12T12:00:00Z","v":1000,"vw":1.24},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-12T12:15:00Z","v":557,"vw":1.24},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-12T12:30:00Z","v":200,"vw":1.24},{"c":1.2205,"h":1.2397,"l":1.2205,"n":3,"o":1.2397,"t":"2026-10-12T13:00:00Z","v":1903,"vw":1.229595},{"c":1.23,"h":1.23,"l":1.23,"n":2,"o":1.23,"t":"2026-10-12T13:15:00Z","v":120,"vw":1.23},{"c":1.225,"h":1.24,"l":1.205,"n":423,"o":1.22,"t":"2026-10-12T13:30:00Z","v":174383,"vw":1.220405},{"c":1.215,"h":1.23,"l":1.21,"n":546,"o":1.23,"t":"2026-10-12T13:45:00Z","v":199041,"vw":1.220548},{"c":1.23,"h":1.23,"l":1.21,"n":445,"o":1.215,"t":"2026-10-12T14:00:00Z","v":154312,"vw":1.220095},{"c":1.23,"h":1.23,"l":1.22,"n":485,"o":1.225,"t":"2026-10-12T14:15:00Z","v":62420,"vw":1.224915},{"c":1.225,"h":1.23,"l":1.22,"n":475,"o":1.23,"t":"2026-10-12T14:30:00Z","v":61232,"vw":1.225739},{"c":1.23,"h":1.23,"l":1.2224,"n":421,"o":1.23,"t":"2026-10-12T14:45:00Z","v":87635,"vw":1.226943},{"c":1.23,"h":1.23,"l":1.22,"n":575,"o":1.225,"t":"2026-10-12T15:00:00Z","v":79664,"vw":1.226917},{"c":1.23,"h":1.24,"l":1.22,"n":856,"o":1.22,"t":"2026-10-12T15:15:00Z","v":385596,"vw":1.229873},{"c":1.225,"h":1.24,"l":1.225,"n":997,"o":1.235,"t":"2026-10-12T15:30:00Z","v":172943,"vw":1.231115},{"c":1.23,"h":1.23,"l":1.22,"n":585,"o":1.23,"t":"2026-10-12T15:45:00Z","v":75848,"vw":1.226155},{"c":1.215,"h":1.23,"l":1.21,"n":493,"o":1.225,"t":"2026-10-12T16:00:00Z","v":74988,"vw":1.220175},{"c":1.22,"h":1.22,"l":1.21,"n":351,"o":1.215,"t":"2026-10-12T16:15:00Z","v":28283,"vw":1.217355},{"c":1.21,"h":1.22,"l":1.21,"n":410,"o":1.215,"t":"2026-10-12T16:30:00Z","v":52555,"vw":1.215791},{"c":1.215,"h":1.22,"l":1.21,"n":496,"o":1.215,"t":"2026-10-12T16:45:00Z","v":40853,"vw":1.215596},{"c":1.215,"h":1.22,"l":1.21,"n":580,"o":1.22,"t":"2026-10-12T17:00:00Z","v":165236,"vw":1.218735},{"c":1.225,"h":1.23,"l":1.21,"n":985,"o":1.22,"t":"2026-10-12T17:15:00Z","v":269904,"vw":1.221993},{"c":1.23,"h":1.23,"l":1.22,"n":726,"o":1.225,"t":"2026-10-12T17:30:00Z","v":44546,"vw":1.225701},{"c":1.23,"h":1.23,"l":1.22,"n":944,"o":1.22,"t":"2026-10-12T17:45:00Z","v":64402,"vw":1.225754},{"c":1.225,"h":1.23,"l":1.22,"n":974,"o":1.23,"t":"2026-10-12T18:00:00Z","v":40003,"vw":1.225726},{"c":1.225,"h":1.23,"l":1.22,"n":790,"o":1.23,"t":"2026-10-12T18:15:00Z","v":69618,"vw":1.224277},{"c":1.225,"h":1.23,"l":1.22,"n":827,"o":1.22,"t":"2026-10-12T18:30:00Z","v":90957,"vw":1.22653},{"c":1.2201,"h":1.23,"l":1.22,"n":980,"o":1.225,"t":"2026-10-12T18:45:00Z","v":95390,"vw":1.225216},{"c":1.225,"h":1.23,"l":1.22,"n":1149,"o":1.225,"t":"2026-10-12T19:00:00Z","v":132794,"vw":1.222863},{"c":1.23,"h":1.23,"l":1.22,"n":1118,"o":1.225,"t":"2026-10-12T19:15:00Z","v":91004,"vw":1.224801},{"c":1.23,"h":1.23,"l":1.22,"n":1053,"o":1.23,"t":"2026-10-12T19:30:00Z","v":133324,"vw":1.226423},{"c":1.225,"h":1.23,"l":1.22,"n":2787,"o":1.225,"t":"2026-10-12T19:45:00Z","v":530826,"vw":1.226667},{"c":1.22,"h":1.22,"l":1.22,"n":14,"o":1.22,"t":"2026-10-12T20:00:00Z","v":584260,"vw":1.22},{"c":1.22,"h":1.22,"l":1.22,"n":4,"o":1.22,"t":"2026-10-12T20:15:00Z","v":2000,"vw":1.22},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-12T21:15:00Z","v":500,"vw":1.23},{"c":1.2269,"h":1.2269,"l":1.2269,"n":1,"o":1.2269,"t":"2026-10-12T22:00:00Z","v":115,"vw":1.2269},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-13T08:30:00Z","v":1000,"vw":1.23},{"c":1.205,"h":1.225,"l":1.2,"n":427,"o":1.22,"t":"2026-10-13T13:30:00Z","v":148130,"vw":1.208519},{"c":1.1899,"h":1.205,"l":1.18,"n":645,"o":1.2,"t":"2026-10-13T13:45:00Z","v":335594,"vw":1.193388},{"c":1.195,"h":1.1999,"l":1.18,"n":708,"o":1.185,"t":"2026-10-13T14:00:00Z","v":403527,"vw":1.189317},{"c":1.185,"h":1.195,"l":1.18,"n":556,"o":1.195,"t":"2026-10-13T14:15:00Z","v":156158,"vw":1.188004},{"c":1.185,"h":1.19,"l":1.18,"n":544,"o":1.18,"t":"2026-10-13T14:30:00Z","v":104297,"vw":1.187326},{"c":1.19,"h":1.19,"l":1.18,"n":547,"o":1.185,"t":"2026-10-13T14:45:00Z","v":165889,"vw":1.186371},{"c":1.185,"h":1.19,"l":1.18,"n":653,"o":1.19,"t":"2026-10-13T15:00:00Z","v":235149,"vw":1.188335},{"c":1.185,"h":1.19,"l":1.18,"n":487,"o":1.185,"t":"2026-10-13T15:15:00Z","v":64657,"vw":1.186524},{"c":1.185,"h":1.19,"l":1.18,"n":494,"o":1.185,"t":"2026-10-13T15:30:00Z","v":39976,"vw":1.185874},{"c":1.185,"h":1.19,"l":1.18,"n":674,"o":1.19,"t":"2026-10-13T15:45:00Z","v":92191,"vw":1.187973},{"c":1.19,"h":1.2,"l":1.18,"n":623,"o":1.185,"t":"2026-10-13T16:00:00Z","v":154573,"vw":1.192278},{"c":1.195,"h":1.2,"l":1.19,"n":823,"o":1.19,"t":"2026-10-13T16:15:00Z","v":338605,"vw":1.192878},{"c":1.198,"h":1.2,"l":1.19,"n":1356,"o":1.195,"t":"2026-10-13T16:30:00Z","v":179999,"vw":1.195467},{"c":1.194,"h":1.2,"l":1.19,"n":854,"o":1.19,"t":"2026-10-13T16:45:00Z","v":88212,"vw":1.196338},{"c":1.2001,"h":1.21,"l":1.19,"n":1160,"o":1.195,"t":"2026-10-13T17:00:00Z","v":601474,"vw":1.201416},{"c":1.19,"h":1.205,"l":1.19,"n":744,"o":1.2,"t":"2026-10-13T17:15:00Z","v":180180,"vw":1.197749},{"c":1.19,"h":1.2,"l":1.19,"n":493,"o":1.195,"t":"2026-10-13T17:30:00Z","v":60459,"vw":1.194772},{"c":1.195,"h":1.2,"l":1.19,"n":826,"o":1.195,"t":"2026-10-13T17:45:00Z","v":228580,"vw":1.194823},{"c":1.195,"h":1.2,"l":1.19,"n":644,"o":1.195,"t":"2026-10-13T18:00:00Z","v":51395,"vw":1.195818},{"c":1.1931,"h":1.2,"l":1.19,"n":685,"o":1.195,"t":"2026-10-13T18:15:00Z","v":81144,"vw":1.197535},{"c":1.205,"h":1.21,"l":1.195,"n":732,"o":1.2,"t":"2026-10-13T18:30:00Z","v":206611,"vw":1.202342},{"c":1.195,"h":1.21,"l":1.195,"n":897,"o":1.2,"t":"2026-10-13T18:45:00Z","v":170964,"vw":1.200908},{"c":1.21,"h":1.21,"l":1.195,"n":755,"o":1.195,"t":"2026-10-13T19:00:00Z","v":192418,"vw":1.201284},{"c":1.205,"h":1.21,"l":1.2,"n":780,"o":1.205,"t":"2026-10-13T19:15:00Z","v":167021,"vw":1.204829},{"c":1.205,"h":1.21,"l":1.19,"n":1487,"o":1.205,"t":"2026-10-13T19:30:00Z","v":466704,"vw":1.199652},{"c":1.205,"h":1.21,"l":1.2,"n":3413,"o":1.205,"t":"2026-10-13T19:45:00Z","v":1471291,"vw":1.205519},{"c":1.2,"h":1.2,"l":1.2,"n":13,"o":1.2,"t":"2026-10-13T20:00:00Z","v":1129657,"vw":1.2},{"c":1.206,"h":1.206,"l":1.206,"n":1,"o":1.206,"t":"2026-10-13T20:45:00Z","v":300,"vw":1.206},{"c":1.2085,"h":1.2085,"l":1.2085,"n":1,"o":1.2085,"t":"2026-10-13T22:00:00Z","v":1000,"vw":1.2085},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-14T08:00:00Z","v":1500,"vw":1.22},{"c":1.196,"h":1.196,"l":1.196,"n":1,"o":1.196,"t":"2026-10-14T12:45:00Z","v":2000,"vw":1.196},{"c":1.195,"h":1.205,"l":1.18,"n":594,"o":1.2,"t":"2026-10-14T13:30:00Z","v":261713,"vw":1.193115},{"c":1.18,"h":1.205,"l":1.18,"n":1187,"o":1.19,"t":"2026-10-14T13:45:00Z","v":548368,"vw":1.197864},{"c":1.18,"h":1.19,"l":1.18,"n":708,"o":1.18,"t":"2026-10-14T14:00:00Z","v":87753,"vw":1.183769},{"c":1.185,"h":1.19,"l":1.18,"n":660,"o":1.181,"t":"2026-10-14T14:15:00Z","v":88137,"vw":1.184621},{"c":1.19,"h":1.2,"l":1.18,"n":889,"o":1.18,"t":"2026-10-14T14:30:00Z","v":109410,"vw":1.189149},{"c":1.191,"h":1.2,"l":1.19,"n":922,"o":1.19,"t":"2026-10-14T14:45:00Z","v":168080,"vw":1.193958},{"c":1.195,"h":1.2,"l":1.19,"n":568,"o":1.19,"t":"2026-10-14T15:00:00Z","v":66156,"vw":1.195938},{"c":1.195,"h":1.2,"l":1.19,"n":573,"o":1.195,"t":"2026-10-14T15:15:00Z","v":120680,"vw":1.194101},{"c":1.19,"h":1.2,"l":1.19,"n":605,"o":1.191,"t":"2026-10-14T15:30:00Z","v":102126,"vw":1.193684},{"c":1.18,"h":1.2,"l":1.18,"n":794,"o":1.19,"t":"2026-10-14T15:45:00Z","v":248665,"vw":1.190115},{"c":1.18,"h":1.19,"l":1.18,"n":595,"o":1.18,"t":"2026-10-14T16:00:00Z","v":82596,"vw":1.182349},{"c":1.185,"h":1.1899,"l":1.17,"n":909,"o":1.18,"t":"2026-10-14T16:15:00Z","v":517205,"vw":1.180813},{"c":1.18,"h":1.185,"l":1.18,"n":470,"o":1.18,"t":"2026-10-14T16:30:00Z","v":66661,"vw":1.182102},{"c":1.195,"h":1.195,"l":1.18,"n":865,"o":1.18,"t":"2026-10-14T16:45:00Z","v":313843,"vw":1.188402},{"c":1.19,"h":1.2,"l":1.19,"n":389,"o":1.195,"t":"2026-10-14T17:00:00Z","v":138656,"vw":1.193414},{"c":1.19,"h":1.2,"l":1.19,"n":321,"o":1.19,"t":"2026-10-14T17:15:00Z","v":92809,"vw":1.196245},{"c":1.195,"h":1.199,"l":1.19,"n":477,"o":1.195,"t":"2026-10-14T17:30:00Z","v":68828,"vw":1.192913},{"c":1.195,"h":1.2,"l":1.19,"n":476,"o":1.195,"t":"2026-10-14T17:45:00Z","v":97735,"vw":1.196243},{"c":1.1991,"h":1.2,"l":1.19,"n":499,"o":1.19,"t":"2026-10-14T18:00:00Z","v":87779,"vw":1.194285},{"c":1.19,"h":1.2,"l":1.19,"n":430,"o":1.195,"t":"2026-10-14T18:15:00Z","v":59693,"vw":1.194393},{"c":1.19,"h":1.2,"l":1.19,"n":659,"o":1.19,"t":"2026-10-14T18:30:00Z","v":100590,"vw":1.193304},{"c":1.195,"h":1.2,"l":1.19,"n":792,"o":1.195,"t":"2026-10-14T18:45:00Z","v":164375,"vw":1.192806},{"c":1.19,"h":1.2,"l":1.19,"n":650,"o":1.19,"t":"2026-10-14T19:00:00Z","v":132592,"vw":1.193257},{"c":1.19,"h":1.2,"l":1.19,"n":844,"o":1.191,"t":"2026-10-14T19:15:00Z","v":114079,"vw":1.192245},{"c":1.185,"h":1.195,"l":1.18,"n":1830,"o":1.19,"t":"2026-10-14T19:30:00Z","v":536101,"vw":1.189272},{"c":1.185,"h":1.19,"l":1.18,"n":2238,"o":1.185,"t":"2026-10-14T19:45:00Z","v":453945,"vw":1.184108},{"c":1.1895,"h":1.19,"l":1.185,"n":19,"o":1.19,"t":"2026-10-14T20:00:00Z","v":564749,"vw":1.189999},{"c":1.188,"h":1.188,"l":1.18,"n":2,"o":1.18,"t":"2026-10-14T20:30:00Z","v":733,"vw":1.181179},{"c":1.19,"h":1.21,"l":1.19,"n":3,"o":1.21,"t":"2026-10-14T23:00:00Z","v":1324,"vw":1.191775},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-14T23:45:00Z","v":8000,"vw":1.19},{"c":1.19,"h":1.19,"l":1.19,"n":7,"o":1.19,"t":"2026-10-15T08:00:00Z","v":1273,"vw":1.19},{"c":1.1986,"h":1.1986,"l":1.1986,"n":2,"o":1.1986,"t":"2026-10-15T11:45:00Z","v":361,"vw":1.1986},{"c":1.1822,"h":1.1822,"l":1.1822,"n":1,"o":1.1822,"t":"2026-10-15T12:15:00Z","v":1000,"vw":1.1822},{"c":1.19,"h":1.19,"l":1.19,"n":8,"o":1.19,"t":"2026-10-15T13:00:00Z","v":136,"vw":1.19},{"c":1.2,"h":1.2,"l":1.2,"n":11,"o":1.2,"t":"2026-10-15T13:15:00Z","v":264,"vw":1.2},{"c":1.22,"h":1.22,"l":1.2,"n":418,"o":1.2,"t":"2026-10-15T13:30:00Z","v":214845,"vw":1.209144},{"c":1.225,"h":1.23,"l":1.21,"n":332,"o":1.21,"t":"2026-10-15T13:45:00Z","v":151214,"vw":1.21959},{"c":1.23,"h":1.24,"l":1.22,"n":783,"o":1.22,"t":"2026-10-15T14:00:00Z","v":419505,"vw":1.230098},{"c":1.225,"h":1.2377,"l":1.22,"n":598,"o":1.23,"t":"2026-10-15T14:15:00Z","v":302686,"vw":1.227993},{"c":1.235,"h":1.24,"l":1.2223,"n":442,"o":1.225,"t":"2026-10-15T14:30:00Z","v":105731,"vw":1.230177},{"c":1.23,"h":1.24,"l":1.23,"n":587,"o":1.235,"t":"2026-10-15T14:45:00Z","v":305767,"vw":1.230715},{"c":1.23,"h":1.24,"l":1.23,"n":499,"o":1.23,"t":"2026-10-15T15:00:00Z","v":77298,"vw":1.231225},{"c":1.23,"h":1.24,"l":1.23,"n":349,"o":1.23,"t":"2026-10-15T15:15:00Z","v":28891,"vw":1.232522},{"c":1.23,"h":1.24,"l":1.23,"n":410,"o":1.23,"t":"2026-10-15T15:30:00Z","v":71532,"vw":1.230822},{"c":1.23,"h":1.235,"l":1.22,"n":966,"o":1.235,"t":"2026-10-15T15:45:00Z","v":150417,"vw":1.228297},{"c":1.225,"h":1.24,"l":1.22,"n":527,"o":1.23,"t":"2026-10-15T16:00:00Z","v":223086,"vw":1.228097},{"c":1.225,"h":1.23,"l":1.22,"n":168,"o":1.225,"t":"2026-10-15T16:15:00Z","v":23649,"vw":1.222606},{"c":1.225,"h":1.23,"l":1.22,"n":214,"o":1.22,"t":"2026-10-15T16:30:00Z","v":19560,"vw":1.224242},{"c":1.23,"h":1.23,"l":1.22,"n":443,"o":1.225,"t":"2026-10-15T16:45:00Z","v":81431,"vw":1.228973},{"c":1.225,"h":1.23,"l":1.22,"n":389,"o":1.23,"t":"2026-10-15T17:00:00Z","v":39528,"vw":1.226732},{"c":1.225,"h":1.23,"l":1.22,"n":237,"o":1.225,"t":"2026-10-15T17:15:00Z","v":47505,"vw":1.223862},{"c":1.225,"h":1.23,"l":1.22,"n":402,"o":1.225,"t":"2026-10-15T17:30:00Z","v":83242,"vw":1.22452},{"c":1.23,"h":1.23,"l":1.22,"n":314,"o":1.225,"t":"2026-10-15T17:45:00Z","v":46279,"vw":1.225205},{"c":1.22,"h":1.23,"l":1.22,"n":373,"o":1.225,"t":"2026-10-15T18:00:00Z","v":60862,"vw":1.222687},{"c":1.225,"h":1.23,"l":1.22,"n":338,"o":1.22,"t":"2026-10-15T18:15:00Z","v":60650,"vw":1.223975},{"c":1.225,"h":1.23,"l":1.22,"n":359,"o":1.225,"t":"2026-10-15T18:30:00Z","v":94478,"vw":1.225725},{"c":1.23,"h":1.23,"l":1.22,"n":502,"o":1.22,"t":"2026-10-15T18:45:00Z","v":102935,"vw":1.225341},{"c":1.23,"h":1.23,"l":1.22,"n":712,"o":1.225,"t":"2026-10-15T19:00:00Z","v":128042,"vw":1.229011},{"c":1.23,"h":1.23,"l":1.2201,"n":605,"o":1.225,"t":"2026-10-15T19:15:00Z","v":73733,"vw":1.22751},{"c":1.225,"h":1.23,"l":1.22,"n":1303,"o":1.225,"t":"2026-10-15T19:30:00Z","v":90627,"vw":1.22666},{"c":1.225,"h":1.23,"l":1.22,"n":2158,"o":1.225,"t":"2026-10-15T19:45:00Z","v":381896,"vw":1.22575},{"c":1.23,"h":1.23,"l":1.23,"n":10,"o":1.23,"t":"2026-10-15T20:00:00Z","v":556875,"vw":1.23},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-15T20:30:00Z","v":100,"vw":1.22},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-15T20:45:00Z","v":240,"vw":1.24},{"c":1.2301,"h":1.2301,"l":1.2301,"n":2,"o":1.2301,"t":"2026-10-16T08:45:00Z","v":188,"vw":1.2301},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-16T10:00:00Z","v":174,"vw":1.23},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-16T13:15:00Z","v":575,"vw":1.24},{"c":1.21,"h":1.24,"l":1.2,"n":299,"o":1.24,"t":"2026-10-16T13:30:00Z","v":160855,"vw":1.228442},{"c":1.2,"h":1.205,"l":1.19,"n":671,"o":1.205,"t":"2026-10-16T13:45:00Z","v":111804,"vw":1.199749},{"c":1.21,"h":1.215,"l":1.195,"n":384,"o":1.2,"t":"2026-10-16T14:00:00Z","v":106901,"vw":1.205578},{"c":1.205,"h":1.21,"l":1.2,"n":412,"o":1.205,"t":"2026-10-16T14:15:00Z","v":29434,"vw":1.207693},{"c":1.2,"h":1.21,"l":1.2,"n":405,"o":1.205,"t":"2026-10-16T14:30:00Z","v":52613,"vw":1.202655},{"c":1.205,"h":1.21,"l":1.2,"n":353,"o":1.205,"t":"2026-10-16T14:45:00Z","v":31046,"vw":1.205607},{"c":1.195,"h":1.21,"l":1.195,"n":498,"o":1.205,"t":"2026-10-16T15:00:00Z","v":53374,"vw":1.200465},{"c":1.195,"h":1.2,"l":1.19,"n":420,"o":1.195,"t":"2026-10-16T15:15:00Z","v":47103,"vw":1.191962},{"c":1.2,"h":1.21,"l":1.19,"n":744,"o":1.195,"t":"2026-10-16T15:30:00Z","v":97603,"vw":1.200707},{"c":1.195,"h":1.21,"l":1.194,"n":427,"o":1.2,"t":"2026-10-16T15:45:00Z","v":60662,"vw":1.1987},{"c":1.1999,"h":1.2,"l":1.19,"n":668,"o":1.195,"t":"2026-10-16T16:00:00Z","v":97755,"vw":1.195813},{"c":1.19,"h":1.2,"l":1.19,"n":655,"o":1.195,"t":"2026-10-16T16:15:00Z","v":153949,"vw":1.197303},{"c":1.195,"h":1.2,"l":1.19,"n":546,"o":1.19,"t":"2026-10-16T16:30:00Z","v":49787,"vw":1.194664},{"c":1.195,"h":1.2,"l":1.19,"n":616,"o":1.2,"t":"2026-10-16T16:45:00Z","v":28720,"vw":1.195389},{"c":1.185,"h":1.2,"l":1.185,"n":854,"o":1.195,"t":"2026-10-16T17:00:00Z","v":295446,"vw":1.190115},{"c":1.185,"h":1.19,"l":1.18,"n":632,"o":1.19,"t":"2026-10-16T17:15:00Z","v":101912,"vw":1.186229},{"c":1.184,"h":1.19,"l":1.18,"n":650,"o":1.1845,"t":"2026-10-16T17:30:00Z","v":58913,"vw":1.18491},{"c":1.185,"h":1.19,"l":1.18,"n":425,"o":1.1892,"t":"2026-10-16T17:45:00Z","v":134784,"vw":1.181285},{"c":1.18,"h":1.19,"l":1.18,"n":517,"o":1.18,"t":"2026-10-16T18:00:00Z","v":135390,"vw":1.183481},{"c":1.18,"h":1.19,"l":1.18,"n":617,"o":1.18,"t":"2026-10-16T18:15:00Z","v":94126,"vw":1.182832},{"c":1.185,"h":1.19,"l":1.18,"n":408,"o":1.18,"t":"2026-10-16T18:30:00Z","v":70304,"vw":1.185238},{"c":1.18,"h":1.19,"l":1.18,"n":399,"o":1.185,"t":"2026-10-16T18:45:00Z","v":163273,"vw":1.188866},{"c":1.19,"h":1.19,"l":1.18,"n":823,"o":1.185,"t":"2026-10-16T19:00:00Z","v":66466,"vw":1.184615},{"c":1.185,"h":1.19,"l":1.18,"n":1146,"o":1.185,"t":"2026-10-16T19:15:00Z","v":96579,"vw":1.184562},{"c":1.175,"h":1.19,"l":1.17,"n":1066,"o":1.185,"t":"2026-10-16T19:30:00Z","v":320160,"vw":1.180626},{"c":1.175,"h":1.18,"l":1.17,"n":2170,"o":1.17,"t":"2026-10-16T19:45:00Z","v":606172,"vw":1.174107},{"c":1.1732,"h":1.1815,"l":1.17,"n":22,"o":1.17,"t":"2026-10-16T20:00:00Z","v":684118,"vw":1.170195},{"c":1.1801,"h":1.1801,"l":1.18,"n":6,"o":1.18,"t":"2026-10-16T21:00:00Z","v":5376,"vw":1.18005},{"c":1.175,"h":1.175,"l":1.17,"n":2,"o":1.17,"t":"2026-10-16T21:45:00Z","v":374,"vw":1.1725},{"c":1.17,"h":1.1705,"l":1.17,"n":3,"o":1.1705,"t":"2026-10-16T22:30:00Z","v":1182,"vw":1.17025},{"c":1.1797,"h":1.1797,"l":1.1797,"n":1,"o":1.1797,"t":"2026-10-16T22:45:00Z","v":2754,"vw":1.1797},{"c":1.18,"h":1.18,"l":1.18,"n":10,"o":1.18,"t":"2026-10-19T08:00:00Z","v":234,"vw":1.18},{"c":1.17,"h":1.17,"l":1.17,"n":10,"o":1.17,"t":"2026-10-19T11:00:00Z","v":486,"vw":1.17},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-19T11:15:00Z","v":100,"vw":1.17},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-19T12:30:00Z","v":5000,"vw":1.18},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-19T13:00:00Z","v":149,"vw":1.18},{"c":1.185,"h":1.21,"l":1.175,"n":1167,"o":1.199,"t":"2026-10-19T13:30:00Z","v":590715,"vw":1.188661},{"c":1.19,"h":1.19,"l":1.18,"n":697,"o":1.18,"t":"2026-10-19T13:45:00Z","v":174550,"vw":1.182653},{"c":1.185,"h":1.195,"l":1.18,"n":896,"o":1.18,"t":"2026-10-19T14:00:00Z","v":142261,"vw":1.189715},{"c":1.19,"h":1.19,"l":1.18,"n":1129,"o":1.19,"t":"2026-10-19T14:15:00Z","v":67283,"vw":1.188095},{"c":1.185,"h":1.19,"l":1.18,"n":992,"o":1.1893,"t":"2026-10-19T14:30:00Z","v":130096,"vw":1.18796},{"c":1.185,"h":1.19,"l":1.18,"n":1208,"o":1.185,"t":"2026-10-19T14:45:00Z","v":97973,"vw":1.18782},{"c":1.18,"h":1.19,"l":1.18,"n":891,"o":1.185,"t":"2026-10-19T15:00:00Z","v":113675,"vw":1.188621},{"c":1.2,"h":1.2,"l":1.18,"n":918,"o":1.19,"t":"2026-10-19T15:15:00Z","v":153669,"vw":1.192118},{"c":1.1901,"h":1.2,"l":1.19,"n":1210,"o":1.195,"t":"2026-10-19T15:30:00Z","v":62292,"vw":1.194449},{"c":1.195,"h":1.2,"l":1.19,"n":1148,"o":1.195,"t":"2026-10-19T15:45:00Z","v":77557,"vw":1.197996},{"c":1.2,"h":1.2,"l":1.19,"n":697,"o":1.195,"t":"2026-10-19T16:00:00Z","v":67441,"vw":1.196356},{"c":1.195,"h":1.2,"l":1.19,"n":496,"o":1.195,"t":"2026-10-19T16:15:00Z","v":36062,"vw":1.196704},{"c":1.205,"h":1.21,"l":1.195,"n":704,"o":1.195,"t":"2026-10-19T16:30:00Z","v":143403,"vw":1.203164},{"c":1.2,"h":1.21,"l":1.1901,"n":531,"o":1.2,"t":"2026-10-19T16:45:00Z","v":201989,"vw":1.199888},{"c":1.2,"h":1.2093,"l":1.19,"n":635,"o":1.195,"t":"2026-10-19T17:00:00Z","v":307031,"vw":1.200634},{"c":1.2,"h":1.21,"l":1.195,"n":580,"o":1.195,"t":"2026-10-19T17:15:00Z","v":232788,"vw":1.200551},{"c":1.2,"h":1.21,"l":1.195,"n":441,"o":1.21,"t":"2026-10-19T17:30:00Z","v":107426,"vw":1.1988},{"c":1.195,"h":1.2,"l":1.19,"n":256,"o":1.195,"t":"2026-10-19T17:45:00Z","v":40328,"vw":1.197408},{"c":1.1993,"h":1.2,"l":1.19,"n":623,"o":1.195,"t":"2026-10-19T18:00:00Z","v":110780,"vw":1.196554},{"c":1.2,"h":1.2,"l":1.19,"n":887,"o":1.195,"t":"2026-10-19T18:15:00Z","v":104101,"vw":1.196508},{"c":1.195,"h":1.2,"l":1.19,"n":909,"o":1.195,"t":"2026-10-19T18:30:00Z","v":99178,"vw":1.197383},{"c":1.195,"h":1.2,"l":1.19,"n":784,"o":1.195,"t":"2026-10-19T18:45:00Z","v":60744,"vw":1.197299},{"c":1.195,"h":1.2,"l":1.19,"n":910,"o":1.195,"t":"2026-10-19T19:00:00Z","v":77089,"vw":1.195718},{"c":1.195,"h":1.2,"l":1.19,"n":1119,"o":1.195,"t":"2026-10-19T19:15:00Z","v":92105,"vw":1.196782},{"c":1.195,"h":1.2,"l":1.19,"n":1177,"o":1.195,"t":"2026-10-19T19:30:00Z","v":100418,"vw":1.196353},{"c":1.195,"h":1.2,"l":1.18,"n":2040,"o":1.195,"t":"2026-10-19T19:45:00Z","v":835685,"vw":1.191949},{"c":1.2,"h":1.2,"l":1.2,"n":12,"o":1.2,"t":"2026-10-19T20:00:00Z","v":641648,"vw":1.2},{"c":1.2046,"h":1.2046,"l":1.2046,"n":1,"o":1.2046,"t":"2026-10-19T20:15:00Z","v":100,"vw":1.2046},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-10-19T21:00:00Z","v":1188,"vw":1.21},{"c":1.2001,"h":1.202,"l":1.2,"n":10,"o":1.2015,"t":"2026-10-19T22:15:00Z","v":23024,"vw":1.200985},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-19T23:00:00Z","v":250,"vw":1.21},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-10-20T08:00:00Z","v":301,"vw":1.21},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-20T08:15:00Z","v":220,"vw":1.2},{"c":1.2002,"h":1.2002,"l":1.2002,"n":1,"o":1.2002,"t":"2026-10-20T09:45:00Z","v":301,"vw":1.2002},{"c":1.21,"h":1.21,"l":1.21,"n":7,"o":1.21,"t":"2026-10-20T10:00:00Z","v":1023,"vw":1.21},{"c":1.21,"h":1.21,"l":1.21,"n":11,"o":1.21,"t":"2026-10-20T10:45:00Z","v":2428,"vw":1.21},{"c":1.2002,"h":1.2002,"l":1.2002,"n":1,"o":1.2002,"t":"2026-10-20T11:30:00Z","v":400,"vw":1.2002},{"c":1.2,"h":1.2,"l":1.2,"n":3,"o":1.2,"t":"2026-10-20T12:00:00Z","v":379,"vw":1.2},{"c":1.21,"h":1.2199,"l":1.18,"n":823,"o":1.2,"t":"2026-10-20T13:30:00Z","v":227688,"vw":1.201634},{"c":1.225,"h":1.23,"l":1.21,"n":515,"o":1.21,"t":"2026-10-20T13:45:00Z","v":125438,"vw":1.219886},{"c":1.225,"h":1.23,"l":1.22,"n":520,"o":1.225,"t":"2026-10-20T14:00:00Z","v":85118,"vw":1.227753},{"c":1.224,"h":1.24,"l":1.22,"n":626,"o":1.225,"t":"2026-10-20T14:15:00Z","v":120248,"vw":1.229198},{"c":1.235,"h":1.24,"l":1.225,"n":674,"o":1.225,"t":"2026-10-20T14:30:00Z","v":202040,"vw":1.231198},{"c":1.235,"h":1.24,"l":1.23,"n":431,"o":1.23,"t":"2026-10-20T14:45:00Z","v":49483,"vw":1.23541},{"c":1.224,"h":1.24,"l":1.22,"n":718,"o":1.24,"t":"2026-10-20T15:00:00Z","v":286378,"vw":1.230798},{"c":1.23,"h":1.23,"l":1.22,"n":1129,"o":1.225,"t":"2026-10-20T15:15:00Z","v":66746,"vw":1.226336},{"c":1.23,"h":1.23,"l":1.22,"n":1397,"o":1.225,"t":"2026-10-20T15:30:00Z","v":148809,"vw":1.227552},{"c":1.225,"h":1.23,"l":1.22,"n":527,"o":1.225,"t":"2026-10-20T15:45:00Z","v":43228,"vw":1.223241},{"c":1.2191,"h":1.23,"l":1.215,"n":531,"o":1.225,"t":"2026-10-20T16:00:00Z","v":82806,"vw":1.219755},{"c":1.23,"h":1.23,"l":1.21,"n":753,"o":1.22,"t":"2026-10-20T16:15:00Z","v":147515,"vw":1.221125},{"c":1.225,"h":1.23,"l":1.22,"n":977,"o":1.23,"t":"2026-10-20T16:30:00Z","v":65898,"vw":1.228404},{"c":1.225,"h":1.23,"l":1.22,"n":801,"o":1.22,"t":"2026-10-20T16:45:00Z","v":48983,"vw":1.227529},{"c":1.225,"h":1.23,"l":1.22,"n":755,"o":1.23,"t":"2026-10-20T17:00:00Z","v":60513,"vw":1.22635},{"c":1.224,"h":1.23,"l":1.22,"n":698,"o":1.225,"t":"2026-10-20T17:15:00Z","v":79520,"vw":1.22522},{"c":1.225,"h":1.23,"l":1.224,"n":629,"o":1.23,"t":"2026-10-20T17:30:00Z","v":43120,"vw":1.227786},{"c":1.23,"h":1.23,"l":1.22,"n":460,"o":1.23,"t":"2026-10-20T17:45:00Z","v":32946,"vw":1.226271},{"c":1.2299,"h":1.23,"l":1.225,"n":408,"o":1.225,"t":"2026-10-20T18:00:00Z","v":36959,"vw":1.22894},{"c":1.225,"h":1.23,"l":1.22,"n":424,"o":1.23,"t":"2026-10-20T18:15:00Z","v":88418,"vw":1.224748},{"c":1.22,"h":1.23,"l":1.22,"n":269,"o":1.225,"t":"2026-10-20T18:30:00Z","v":37640,"vw":1.222781},{"c":1.225,"h":1.23,"l":1.22,"n":580,"o":1.22,"t":"2026-10-20T18:45:00Z","v":109363,"vw":1.227193},{"c":1.235,"h":1.24,"l":1.224,"n":567,"o":1.225,"t":"2026-10-20T19:00:00Z","v":177684,"vw":1.231834},{"c":1.225,"h":1.24,"l":1.22,"n":600,"o":1.235,"t":"2026-10-20T19:15:00Z","v":129896,"vw":1.230662},{"c":1.225,"h":1.23,"l":1.22,"n":617,"o":1.225,"t":"2026-10-20T19:30:00Z","v":151271,"vw":1.228046},{"c":1.24,"h":1.24,"l":1.22,"n":1471,"o":1.2299,"t":"2026-10-20T19:45:00Z","v":367309,"vw":1.234746},{"c":1.23,"h":1.2495,"l":1.23,"n":18,"o":1.24,"t":"2026-10-20T20:00:00Z","v":521888,"vw":1.239971},{"c":1.2299,"h":1.23,"l":1.2299,"n":2,"o":1.23,"t":"2026-10-20T20:15:00Z","v":606,"vw":1.22995},{"c":1.2415,"h":1.2415,"l":1.2415,"n":1,"o":1.2415,"t":"2026-10-20T20:45:00Z","v":1000,"vw":1.2415},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-20T21:00:00Z","v":100,"vw":1.25},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-20T22:15:00Z","v":168,"vw":1.23},{"c":1.25,"h":1.25,"l":1.25,"n":3,"o":1.25,"t":"2026-10-21T08:00:00Z","v":102,"vw":1.25},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-21T09:00:00Z","v":115,"vw":1.25},{"c":1.23,"h":1.24,"l":1.23,"n":13,"o":1.24,"t":"2026-10-21T11:15:00Z","v":8405,"vw":1.230121},{"c":1.2422,"h":1.2422,"l":1.24,"n":3,"o":1.24,"t":"2026-10-21T12:15:00Z","v":805,"vw":1.2411},{"c":1.2401,"h":1.2401,"l":1.2401,"n":1,"o":1.2401,"t":"2026-10-21T13:00:00Z","v":125,"vw":1.2401},{"c":1.24,"h":1.25,"l":1.24,"n":8,"o":1.25,"t":"2026-10-21T13:15:00Z","v":15264,"vw":1.24993},{"c":1.234,"h":1.24,"l":1.224,"n":556,"o":1.24,"t":"2026-10-21T13:30:00Z","v":98911,"vw":1.233772},{"c":1.225,"h":1.24,"l":1.2201,"n":670,"o":1.235,"t":"2026-10-21T13:45:00Z","v":57821,"vw":1.231066},{"c":1.22,"h":1.23,"l":1.22,"n":854,"o":1.225,"t":"2026-10-21T14:00:00Z","v":243495,"vw":1.225791},{"c":1.225,"h":1.225,"l":1.22,"n":461,"o":1.225,"t":"2026-10-21T14:15:00Z","v":81645,"vw":1.221193},{"c":1.225,"h":1.2299,"l":1.22,"n":283,"o":1.225,"t":"2026-10-21T14:30:00Z","v":133282,"vw":1.220923},{"c":1.22,"h":1.229,"l":1.22,"n":315,"o":1.224,"t":"2026-10-21T14:45:00Z","v":102691,"vw":1.220857},{"c":1.215,"h":1.23,"l":1.21,"n":999,"o":1.225,"t":"2026-10-21T15:00:00Z","v":774153,"vw":1.218752},{"c":1.215,"h":1.22,"l":1.21,"n":572,"o":1.215,"t":"2026-10-21T15:15:00Z","v":58964,"vw":1.215588},{"c":1.215,"h":1.22,"l":1.21,"n":668,"o":1.215,"t":"2026-10-21T15:30:00Z","v":204113,"vw":1.217958},{"c":1.215,"h":1.22,"l":1.21,"n":453,"o":1.215,"t":"2026-10-21T15:45:00Z","v":62530,"vw":1.215052},{"c":1.205,"h":1.215,"l":1.2,"n":555,"o":1.215,"t":"2026-10-21T16:00:00Z","v":190964,"vw":1.207615},{"c":1.205,"h":1.21,"l":1.2,"n":498,"o":1.205,"t":"2026-10-21T16:15:00Z","v":155538,"vw":1.205851},{"c":1.204,"h":1.21,"l":1.2,"n":582,"o":1.2,"t":"2026-10-21T16:30:00Z","v":61263,"vw":1.2033},{"c":1.205,"h":1.21,"l":1.2,"n":499,"o":1.21,"t":"2026-10-21T16:45:00Z","v":80356,"vw":1.204037},{"c":1.205,"h":1.21,"l":1.2,"n":308,"o":1.2025,"t":"2026-10-21T17:00:00Z","v":51282,"vw":1.20592},{"c":1.195,"h":1.21,"l":1.19,"n":367,"o":1.205,"t":"2026-10-21T17:15:00Z","v":243134,"vw":1.200012},{"c":1.195,"h":1.2,"l":1.19,"n":436,"o":1.195,"t":"2026-10-21T17:30:00Z","v":66727,"vw":1.196267},{"c":1.19,"h":1.2,"l":1.19,"n":385,"o":1.2,"t":"2026-10-21T17:45:00Z","v":70956,"vw":1.197043},{"c":1.185,"h":1.2,"l":1.185,"n":525,"o":1.19,"t":"2026-10-21T18:00:00Z","v":315670,"vw":1.18986},{"c":1.19,"h":1.19,"l":1.18,"n":730,"o":1.185,"t":"2026-10-21T18:15:00Z","v":93982,"vw":1.185195},{"c":1.185,"h":1.1899,"l":1.18,"n":432,"o":1.18,"t":"2026-10-21T18:30:00Z","v":80265,"vw":1.18359},{"c":1.175,"h":1.185,"l":1.17,"n":561,"o":1.18,"t":"2026-10-21T18:45:00Z","v":372661,"vw":1.179308},{"c":1.175,"h":1.18,"l":1.17,"n":447,"o":1.17,"t":"2026-10-21T19:00:00Z","v":112815,"vw":1.175858},{"c":1.165,"h":1.18,"l":1.16,"n":760,"o":1.175,"t":"2026-10-21T19:15:00Z","v":391589,"vw":1.168256},{"c":1.16,"h":1.17,"l":1.16,"n":467,"o":1.165,"t":"2026-10-21T19:30:00Z","v":142603,"vw":1.162739},{"c":1.145,"h":1.17,"l":1.14,"n":2476,"o":1.165,"t":"2026-10-21T19:45:00Z","v":1121006,"vw":1.150307},{"c":1.16,"h":1.17,"l":1.15,"n":23,"o":1.16,"t":"2026-10-21T20:00:00Z","v":3501937,"vw":1.159976},{"c":1.16,"h":1.17,"l":1.16,"n":4,"o":1.17,"t":"2026-10-21T20:15:00Z","v":1434,"vw":1.162958},{"c":1.1699,"h":1.1699,"l":1.1699,"n":1,"o":1.1699,"t":"2026-10-21T20:30:00Z","v":1000,"vw":1.1699},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-21T21:00:00Z","v":130,"vw":1.17},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-10-21T21:15:00Z","v":1000,"vw":1.16},{"c":1.1601,"h":1.1601,"l":1.1601,"n":2,"o":1.1601,"t":"2026-10-21T22:30:00Z","v":150,"vw":1.1601},{"c":1.1699,"h":1.1699,"l":1.16,"n":5,"o":1.16,"t":"2026-10-21T23:30:00Z","v":8000,"vw":1.16548},{"c":1.16,"h":1.17,"l":1.16,"n":13,"o":1.165,"t":"2026-10-22T11:00:00Z","v":3042,"vw":1.165495},{"c":1.1698,"h":1.1698,"l":1.1698,"n":1,"o":1.1698,"t":"2026-10-22T11:45:00Z","v":1289,"vw":1.1698},{"c":1.162,"h":1.162,"l":1.16,"n":5,"o":1.16,"t":"2026-10-22T13:00:00Z","v":6000,"vw":1.160548},{"c":1.17,"h":1.17,"l":1.16,"n":59,"o":1.16,"t":"2026-10-22T13:15:00Z","v":5353,"vw":1.161299},{"c":1.18,"h":1.1862,"l":1.16,"n":623,"o":1.17,"t":"2026-10-22T13:30:00Z","v":478144,"vw":1.171388},{"c":1.18,"h":1.19,"l":1.175,"n":881,"o":1.185,"t":"2026-10-22T13:45:00Z","v":445419,"vw":1.18303},{"c":1.185,"h":1.185,"l":1.1701,"n":778,"o":1.18,"t":"2026-10-22T14:00:00Z","v":372486,"vw":1.179987},{"c":1.175,"h":1.19,"l":1.17,"n":750,"o":1.18,"t":"2026-10-22T14:15:00Z","v":125399,"vw":1.181905},{"c":1.185,"h":1.185,"l":1.17,"n":934,"o":1.175,"t":"2026-10-22T14:30:00Z","v":314440,"vw":1.176922},{"c":1.175,"h":1.1895,"l":1.175,"n":854,"o":1.18,"t":"2026-10-22T14:45:00Z","v":165218,"vw":1.179028},{"c":1.175,"h":1.18,"l":1.17,"n":644,"o":1.175,"t":"2026-10-22T15:00:00Z","v":105683,"vw":1.174418},{"c":1.175,"h":1.18,"l":1.17,"n":554,"o":1.175,"t":"2026-10-22T15:15:00Z","v":87477,"vw":1.174432},{"c":1.16,"h":1.175,"l":1.16,"n":653,"o":1.17,"t":"2026-10-22T15:30:00Z","v":175152,"vw":1.169846},{"c":1.16,"h":1.17,"l":1.16,"n":649,"o":1.165,"t":"2026-10-22T15:45:00Z","v":104859,"vw":1.161661},{"c":1.165,"h":1.1681,"l":1.16,"n":469,"o":1.165,"t":"2026-10-22T16:00:00Z","v":46762,"vw":1.1638},{"c":1.165,"h":1.1674,"l":1.16,"n":478,"o":1.165,"t":"2026-10-22T16:15:00Z","v":59009,"vw":1.16187},{"c":1.155,"h":1.165,"l":1.15,"n":369,"o":1.1644,"t":"2026-10-22T16:30:00Z","v":165866,"vw":1.156134}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.046136985549725215,"strike":1.566748375420185,"iv":1.115389773054742,"gamma":0.8834718846883767,"theta":-0.0018356860686260662,"vega":0.0008729217262441894,"rho":0.0001447897976391522,"breakevenPct":39.643754196528995},{"delta":0.25,"premium":0.09845699862396157,"strike":1.731969469338826,"iv":1.7066641108858827,"gamma":0.8029063236386779,"theta":-0.0031403705923643546,"vega":0.0009139174932978131,"rho":0.00014946362866241858,"breakevenPct":58.4784820747002},{"delta":0.3,"premium":0.15077701169819793,"strike":1.897190563257467,"iv":2.2979384487170234,"gamma":0.7223407625889791,"theta":-0.004445055116102642,"vega":0.0009549132603514369,"rho":0.00015413745968568493,"breakevenPct":77.3132099528714},{"delta":0.35,"premium":0.2030970247724343,"strike":2.062411657176108,"iv":2.889212786548164,"gamma":0.6417752015392804,"theta":-0.0057497396398409305,"vega":0.0009959090274050605,"rho":0.00015881129070895132,"breakevenPct":96.14793783104261},{"delta":0.4,"premium":0.25541703784667075,"strike":2.22763275109475,"iv":3.4804871243793056,"gamma":0.5612096404895814,"theta":-0.00705442416357922,"vega":0.0010369047944586843,"rho":0.0001634851217322177,"breakevenPct":114.98266570921385},{"delta":0.45,"premium":0.3077370509209071,"strike":2.3928538450133905,"iv":4.071761462210446,"gamma":0.4806440794398827,"theta":-0.008359108687317507,"vega":0.0010779005615123081,"rho":0.00016815895275548408,"breakevenPct":133.81739358738506},{"delta":0.5,"premium":0.3600570639951435,"strike":2.558074938932032,"iv":4.6630358000415875,"gamma":0.4000785183901838,"theta":-0.009663793211055796,"vega":0.001118896328565932,"rho":0.00017283278377875047,"breakevenPct":152.6521214655563},{"delta":0.55,"premium":0.41237707706937987,"strike":2.7232960328506732,"iv":5.254310137872729,"gamma":0.319512957340485,"theta":-0.010968477734794086,"vega":0.0011598920956195557,"rho":0.00017750661480201685,"breakevenPct":171.4868493437275},{"delta":0.6,"premium":0.46469709014361615,"strike":2.8885171267693144,"iv":5.845584475703868,"gamma":0.23894739629078632,"theta":-0.012273162258532372,"vega":0.0012008878626731793,"rho":0.0001821804458252832,"breakevenPct":190.32157722189868},{"delta":0.65,"premium":0.46395785550578617,"strike":2.759719036705241,"iv":5.59608277008461,"gamma":0.29498460617423905,"theta":-0.01175344084528133,"vega":0.0012010916655920138,"rho":0.00022883561161084987,"breakevenPct":179.10622443385512},{"delta":0.7,"premium":0.353144314151552,"strike":2.02096209434368,"iv":3.602345251157404,"gamma":0.6344117236493692,"theta":-0.007448889692770281,"vega":0.0011166703114391953,"rho":0.00036258334878126443,"breakevenPct":105.55033839785553},{"delta":0.75,"premium":0.24233077279731757,"strike":1.282205151982117,"iv":1.608607732230194,"gamma":0.9738388411245,"theta":-0.0031443385402592228,"vega":0.0010322489572863768,"rho":0.0004963310859516793,"breakevenPct":31.994452361855764}],"put":[{"delta":0.8,"premium":1.8967478942993918,"strike":2.996747894299392,"iv":2.5270853172997967,"gamma":0.3686504941943679,"theta":-0.0035270753010543444,"vega":0.0009112321702418012,"rho":-0.0022632979829025606,"breakevenPct":4.761904761904756},{"delta":0.85,"premium":2.6369678653880597,"strike":3.7494932051314858,"iv":2.86538369254834,"gamma":0.24051693890104614,"theta":-0.003376338654396165,"vega":0.0007444669143606638,"rho":-0.0029026559493836182,"breakevenPct":3.677459762473961},{"delta":0.9,"premium":2.1492578873768537,"strike":3.2850075117874797,"iv":2.279055557137018,"gamma":0.22321918805720897,"theta":-0.0019473791591157535,"vega":0.0005528134194965435,"rho":-0.002557819374759335,"breakevenPct":1.6666991852271908}]},"raw":{"call":[{"delta":0.2,"premium":0.046136985549725215,"strike":1.566748375420185,"iv":1.115389773054742,"gamma":0.8834718846883767,"theta":-0.0018356860686260662,"vega":0.0008729217262441894,"rho":0.0001447897976391522,"breakevenPct":39.643754196528995},{"delta":0.25,"premium":0.09845699862396157,"strike":1.731969469338826,"iv":1.7066641108858827,"gamma":0.8029063236386779,"theta":-0.0031403705923643546,"vega":0.0009139174932978131,"rho":0.00014946362866241858,"breakevenPct":58.4784820747002},{"delta":0.3,"premium":0.15077701169819793,"strike":1.897190563257467,"iv":2.2979384487170234,"gamma":0.7223407625889791,"theta":-0.004445055116102642,"vega":0.0009549132603514369,"rho":0.00015413745968568493,"breakevenPct":77.3132099528714},{"delta":0.35,"premium":0.2030970247724343,"strike":2.062411657176108,"iv":2.889212786548164,"gamma":0.6417752015392804,"theta":-0.0057497396398409305,"vega":0.0009959090274050605,"rho":0.00015881129070895132,"breakevenPct":96.14793783104261},{"delta":0.4,"premium":0.25541703784667075,"strike":2.22763275109475,"iv":3.4804871243793056,"gamma":0.5612096404895814,"theta":-0.00705442416357922,"vega":0.0010369047944586843,"rho":0.0001634851217322177,"breakevenPct":114.98266570921385},{"delta":0.45,"premium":0.3077370509209071,"strike":2.3928538450133905,"iv":4.071761462210446,"gamma":0.4806440794398827,"theta":-0.008359108687317507,"vega":0.0010779005615123081,"rho":0.00016815895275548408,"breakevenPct":133.81739358738506},{"delta":0.5,"premium":0.3600570639951435,"strike":2.558074938932032,"iv":4.6630358000415875,"gamma":0.4000785183901838,"theta":-0.009663793211055796,"vega":0.001118896328565932,"rho":0.00017283278377875047,"breakevenPct":152.6521214655563},{"delta":0.55,"premium":0.41237707706937987,"strike":2.7232960328506732,"iv":5.254310137872729,"gamma":0.319512957340485,"theta":-0.010968477734794086,"vega":0.0011598920956195557,"rho":0.00017750661480201685,"breakevenPct":171.4868493437275},{"delta":0.6,"premium":0.46469709014361615,"strike":2.8885171267693144,"iv":5.845584475703868,"gamma":0.23894739629078632,"theta":-0.012273162258532372,"vega":0.0012008878626731793,"rho":0.0001821804458252832,"breakevenPct":190.32157722189868},{"delta":0.65,"premium":0.46395785550578617,"strike":2.759719036705241,"iv":5.59608277008461,"gamma":0.29498460617423905,"theta":-0.01175344084528133,"vega":0.0012010916655920138,"rho":0.00022883561161084987,"breakevenPct":179.10622443385512},{"delta":0.7,"premium":0.353144314151552,"strike":2.02096209434368,"iv":3.602345251157404,"gamma":0.6344117236493692,"theta":-0.007448889692770281,"vega":0.0011166703114391953,"rho":0.00036258334878126443,"breakevenPct":105.55033839785553},{"delta":0.75,"premium":0.24233077279731757,"strike":1.282205151982117,"iv":1.608607732230194,"gamma":0.9738388411245,"theta":-0.0031443385402592228,"vega":0.0010322489572863768,"rho":0.0004963310859516793,"breakevenPct":31.994452361855764}],"put":[{"delta":0.8,"premium":1.8967478942993918,"strike":2.996747894299392,"iv":2.5270853172997967,"gamma":0.3686504941943679,"theta":-0.0035270753010543444,"vega":0.0009112321702418012,"rho":-0.0022632979829025606,"breakevenPct":4.761904761904756},{"delta":0.85,"premium":2.6369678653880597,"strike":3.7494932051314858,"iv":2.86538369254834,"gamma":0.24051693890104614,"theta":-0.003376338654396165,"vega":0.0007444669143606638,"rho":-0.0029026559493836182,"breakevenPct":3.677459762473961},{"delta":0.9,"premium":2.1492578873768537,"strike":3.2850075117874797,"iv":2.279055557137018,"gamma":0.22321918805720897,"theta":-0.0019473791591157535,"vega":0.0005528134194965435,"rho":-0.002557819374759335,"breakevenPct":1.6666991852271908}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}