{"symbol":"TRON","url":"https://intraalpha.com/companies/TRON","capturedAt":"2026-10-23T02:22:40.725Z","state":"partial","quote":{"symbol":"TRON","last_price":1.4502,"prev_close":1.24,"regular_close":1.5,"change":0.2102,"change_pct":16.9516,"regular_change":0.26,"regular_change_pct":20.9677,"extended_change":-0.0498,"extended_change_pct":-3.32,"bid":1.45,"ask":1.5,"bid_size":200,"ask_size":3200,"volume":3798305,"vwap":1.437998,"open":1.2,"high":1.53,"low":1.185,"close":1.5,"trade_count":11306,"last_trade_at":"2026-10-22T23:51:02.665235415Z","last_quote_at":"2026-10-22T23:59:58.473037923Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:39.377927543-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.426Z","bars":[{"c":1.16,"h":1.17,"l":1.16,"n":5,"o":1.17,"t":"2026-10-16T08:25:00Z","v":467,"vw":1.165906},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-16T10:15:00Z","v":100,"vw":1.17},{"c":1.14,"h":1.16,"l":1.14,"n":13,"o":1.16,"t":"2026-10-16T10:45:00Z","v":3632,"vw":1.150855},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-16T11:30:00Z","v":100,"vw":1.15},{"c":1.15,"h":1.15,"l":1.15,"n":17,"o":1.15,"t":"2026-10-16T12:10:00Z","v":996,"vw":1.15},{"c":1.15,"h":1.15,"l":1.15,"n":5,"o":1.15,"t":"2026-10-16T13:20:00Z","v":7500,"vw":1.15},{"c":1.15,"h":1.17,"l":1.15,"n":30,"o":1.17,"t":"2026-10-16T13:30:00Z","v":12948,"vw":1.162948},{"c":1.145,"h":1.15,"l":1.145,"n":11,"o":1.145,"t":"2026-10-16T13:35:00Z","v":5103,"vw":1.145588},{"c":1.145,"h":1.15,"l":1.145,"n":2,"o":1.15,"t":"2026-10-16T13:40:00Z","v":500,"vw":1.149},{"c":1.145,"h":1.145,"l":1.145,"n":1,"o":1.145,"t":"2026-10-16T13:45:00Z","v":100,"vw":1.145},{"c":1.13,"h":1.14,"l":1.125,"n":42,"o":1.14,"t":"2026-10-16T13:50:00Z","v":6974,"vw":1.133938},{"c":1.12,"h":1.13,"l":1.12,"n":4,"o":1.13,"t":"2026-10-16T13:55:00Z","v":458,"vw":1.122681},{"c":1.115,"h":1.12,"l":1.115,"n":45,"o":1.115,"t":"2026-10-16T14:00:00Z","v":5133,"vw":1.115364},{"c":1.1174,"h":1.1174,"l":1.115,"n":13,"o":1.115,"t":"2026-10-16T14:05:00Z","v":6206,"vw":1.11508},{"c":1.115,"h":1.115,"l":1.115,"n":9,"o":1.115,"t":"2026-10-16T14:10:00Z","v":479,"vw":1.115},{"c":1.115,"h":1.1199,"l":1.115,"n":14,"o":1.115,"t":"2026-10-16T14:15:00Z","v":3775,"vw":1.117125},{"c":1.115,"h":1.12,"l":1.1118,"n":3,"o":1.1118,"t":"2026-10-16T14:20:00Z","v":2300,"vw":1.112652},{"c":1.1199,"h":1.1199,"l":1.1199,"n":1,"o":1.1199,"t":"2026-10-16T14:25:00Z","v":150,"vw":1.1199},{"c":1.115,"h":1.115,"l":1.115,"n":5,"o":1.115,"t":"2026-10-16T14:30:00Z","v":419,"vw":1.115},{"c":1.115,"h":1.12,"l":1.11,"n":15,"o":1.11,"t":"2026-10-16T14:35:00Z","v":4238,"vw":1.113551},{"c":1.11,"h":1.1198,"l":1.11,"n":14,"o":1.11,"t":"2026-10-16T14:40:00Z","v":1923,"vw":1.111568},{"c":1.115,"h":1.115,"l":1.11,"n":7,"o":1.1103,"t":"2026-10-16T14:45:00Z","v":1778,"vw":1.111061},{"c":1.105,"h":1.11,"l":1.105,"n":27,"o":1.11,"t":"2026-10-16T14:50:00Z","v":6263,"vw":1.10979},{"c":1.105,"h":1.11,"l":1.105,"n":7,"o":1.105,"t":"2026-10-16T14:55:00Z","v":904,"vw":1.108334},{"c":1.105,"h":1.11,"l":1.1,"n":32,"o":1.1,"t":"2026-10-16T15:05:00Z","v":18652,"vw":1.101084},{"c":1.1,"h":1.105,"l":1.1,"n":2,"o":1.105,"t":"2026-10-16T15:15:00Z","v":1100,"vw":1.104545},{"c":1.105,"h":1.11,"l":1.1,"n":26,"o":1.105,"t":"2026-10-16T15:20:00Z","v":9232,"vw":1.101357},{"c":1.105,"h":1.105,"l":1.105,"n":7,"o":1.105,"t":"2026-10-16T15:25:00Z","v":1207,"vw":1.105},{"c":1.105,"h":1.105,"l":1.105,"n":1,"o":1.105,"t":"2026-10-16T15:30:00Z","v":100,"vw":1.105},{"c":1.105,"h":1.1091,"l":1.1,"n":5,"o":1.1091,"t":"2026-10-16T15:35:00Z","v":4500,"vw":1.105045},{"c":1.1013,"h":1.105,"l":1.1013,"n":4,"o":1.105,"t":"2026-10-16T15:40:00Z","v":367,"vw":1.102316},{"c":1.1,"h":1.105,"l":1.1,"n":10,"o":1.1018,"t":"2026-10-16T15:50:00Z","v":8561,"vw":1.103327},{"c":1.105,"h":1.11,"l":1.1,"n":10,"o":1.11,"t":"2026-10-16T15:55:00Z","v":6086,"vw":1.109109},{"c":1.105,"h":1.105,"l":1.1,"n":10,"o":1.1,"t":"2026-10-16T16:00:00Z","v":4458,"vw":1.101795},{"c":1.105,"h":1.105,"l":1.105,"n":12,"o":1.105,"t":"2026-10-16T16:05:00Z","v":714,"vw":1.105},{"c":1.105,"h":1.105,"l":1.1,"n":9,"o":1.1,"t":"2026-10-16T16:10:00Z","v":1444,"vw":1.102209},{"c":1.105,"h":1.105,"l":1.105,"n":1,"o":1.105,"t":"2026-10-16T16:15:00Z","v":200,"vw":1.105},{"c":1.105,"h":1.105,"l":1.105,"n":2,"o":1.105,"t":"2026-10-16T16:20:00Z","v":200,"vw":1.105},{"c":1.1,"h":1.105,"l":1.1,"n":11,"o":1.105,"t":"2026-10-16T16:25:00Z","v":4057,"vw":1.102372},{"c":1.105,"h":1.1099,"l":1.105,"n":11,"o":1.1097,"t":"2026-10-16T16:30:00Z","v":6819,"vw":1.108828},{"c":1.105,"h":1.105,"l":1.101,"n":8,"o":1.101,"t":"2026-10-16T16:35:00Z","v":1939,"vw":1.103063},{"c":1.105,"h":1.105,"l":1.105,"n":1,"o":1.105,"t":"2026-10-16T16:40:00Z","v":100,"vw":1.105},{"c":1.105,"h":1.105,"l":1.1,"n":6,"o":1.1,"t":"2026-10-16T16:50:00Z","v":1316,"vw":1.104615},{"c":1.105,"h":1.11,"l":1.1,"n":91,"o":1.1,"t":"2026-10-16T16:55:00Z","v":44978,"vw":1.101712},{"c":1.105,"h":1.1072,"l":1.105,"n":8,"o":1.105,"t":"2026-10-16T17:00:00Z","v":1147,"vw":1.1052},{"c":1.1,"h":1.105,"l":1.1,"n":23,"o":1.105,"t":"2026-10-16T17:05:00Z","v":12930,"vw":1.10048},{"c":1.105,"h":1.11,"l":1.1,"n":27,"o":1.105,"t":"2026-10-16T17:10:00Z","v":24976,"vw":1.103628},{"c":1.105,"h":1.11,"l":1.1,"n":37,"o":1.105,"t":"2026-10-16T17:15:00Z","v":46797,"vw":1.104385},{"c":1.105,"h":1.105,"l":1.105,"n":6,"o":1.105,"t":"2026-10-16T17:20:00Z","v":1130,"vw":1.105},{"c":1.105,"h":1.105,"l":1.105,"n":9,"o":1.105,"t":"2026-10-16T17:25:00Z","v":3100,"vw":1.105},{"c":1.105,"h":1.105,"l":1.1,"n":8,"o":1.105,"t":"2026-10-16T17:30:00Z","v":646,"vw":1.103802},{"c":1.105,"h":1.105,"l":1.105,"n":4,"o":1.105,"t":"2026-10-16T17:35:00Z","v":1800,"vw":1.105},{"c":1.105,"h":1.11,"l":1.1,"n":24,"o":1.11,"t":"2026-10-16T17:40:00Z","v":13843,"vw":1.102158},{"c":1.105,"h":1.105,"l":1.105,"n":2,"o":1.105,"t":"2026-10-16T17:45:00Z","v":716,"vw":1.105},{"c":1.1001,"h":1.105,"l":1.1001,"n":7,"o":1.105,"t":"2026-10-16T17:50:00Z","v":738,"vw":1.1043},{"c":1.105,"h":1.11,"l":1.1,"n":30,"o":1.105,"t":"2026-10-16T17:55:00Z","v":5299,"vw":1.104921},{"c":1.1,"h":1.105,"l":1.1,"n":9,"o":1.105,"t":"2026-10-16T18:00:00Z","v":3750,"vw":1.104865},{"c":1.11,"h":1.11,"l":1.1,"n":26,"o":1.1,"t":"2026-10-16T18:05:00Z","v":9424,"vw":1.102838},{"c":1.105,"h":1.105,"l":1.105,"n":7,"o":1.105,"t":"2026-10-16T18:10:00Z","v":1500,"vw":1.105},{"c":1.105,"h":1.11,"l":1.105,"n":29,"o":1.105,"t":"2026-10-16T18:15:00Z","v":11396,"vw":1.105681},{"c":1.105,"h":1.11,"l":1.1,"n":11,"o":1.1,"t":"2026-10-16T18:20:00Z","v":2452,"vw":1.10278},{"c":1.105,"h":1.11,"l":1.105,"n":14,"o":1.105,"t":"2026-10-16T18:25:00Z","v":1647,"vw":1.105783},{"c":1.105,"h":1.11,"l":1.1,"n":59,"o":1.105,"t":"2026-10-16T18:30:00Z","v":33080,"vw":1.102288},{"c":1.105,"h":1.105,"l":1.101,"n":11,"o":1.105,"t":"2026-10-16T18:35:00Z","v":3414,"vw":1.104137},{"c":1.105,"h":1.11,"l":1.1,"n":43,"o":1.1,"t":"2026-10-16T18:40:00Z","v":14899,"vw":1.101374},{"c":1.105,"h":1.105,"l":1.105,"n":2,"o":1.105,"t":"2026-10-16T18:45:00Z","v":300,"vw":1.105},{"c":1.11,"h":1.11,"l":1.1,"n":32,"o":1.105,"t":"2026-10-16T18:50:00Z","v":47736,"vw":1.100315},{"c":1.105,"h":1.105,"l":1.1,"n":8,"o":1.1,"t":"2026-10-16T18:55:00Z","v":3400,"vw":1.10256},{"c":1.105,"h":1.105,"l":1.1,"n":11,"o":1.105,"t":"2026-10-16T19:05:00Z","v":2552,"vw":1.101458},{"c":1.105,"h":1.11,"l":1.1,"n":64,"o":1.1,"t":"2026-10-16T19:10:00Z","v":19426,"vw":1.105045},{"c":1.105,"h":1.105,"l":1.1,"n":12,"o":1.105,"t":"2026-10-16T19:15:00Z","v":2450,"vw":1.102826},{"c":1.105,"h":1.105,"l":1.105,"n":5,"o":1.105,"t":"2026-10-16T19:20:00Z","v":226,"vw":1.105},{"c":1.105,"h":1.105,"l":1.105,"n":5,"o":1.105,"t":"2026-10-16T19:25:00Z","v":2523,"vw":1.105},{"c":1.105,"h":1.105,"l":1.105,"n":6,"o":1.105,"t":"2026-10-16T19:30:00Z","v":322,"vw":1.105},{"c":1.105,"h":1.105,"l":1.1,"n":18,"o":1.105,"t":"2026-10-16T19:35:00Z","v":1870,"vw":1.104667},{"c":1.105,"h":1.105,"l":1.1,"n":8,"o":1.105,"t":"2026-10-16T19:40:00Z","v":1373,"vw":1.10125},{"c":1.105,"h":1.1061,"l":1.1,"n":48,"o":1.1061,"t":"2026-10-16T19:45:00Z","v":54625,"vw":1.100465},{"c":1.105,"h":1.1077,"l":1.1,"n":34,"o":1.105,"t":"2026-10-16T19:50:00Z","v":6335,"vw":1.104154},{"c":1.105,"h":1.11,"l":1.1,"n":114,"o":1.105,"t":"2026-10-16T19:55:00Z","v":48695,"vw":1.10591},{"c":1.12,"h":1.12,"l":1.105,"n":7,"o":1.105,"t":"2026-10-16T20:00:00Z","v":14950,"vw":1.105194},{"c":1.12,"h":1.12,"l":1.12,"n":4,"o":1.12,"t":"2026-10-19T08:00:00Z","v":222,"vw":1.12},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-19T09:05:00Z","v":300,"vw":1.12},{"c":1.1198,"h":1.1198,"l":1.1198,"n":1,"o":1.1198,"t":"2026-10-19T10:20:00Z","v":100,"vw":1.1198},{"c":1.11,"h":1.11,"l":1.11,"n":5,"o":1.11,"t":"2026-10-19T11:45:00Z","v":2081,"vw":1.11},{"c":1.11,"h":1.11,"l":1.11,"n":1,"o":1.11,"t":"2026-10-19T12:15:00Z","v":298,"vw":1.11},{"c":1.1198,"h":1.1198,"l":1.1198,"n":1,"o":1.1198,"t":"2026-10-19T12:30:00Z","v":5000,"vw":1.1198},{"c":1.1103,"h":1.12,"l":1.1103,"n":2,"o":1.12,"t":"2026-10-19T12:50:00Z","v":360,"vw":1.11515},{"c":1.1189,"h":1.1189,"l":1.1189,"n":1,"o":1.1189,"t":"2026-10-19T13:25:00Z","v":100,"vw":1.1189},{"c":1.05,"h":1.11,"l":1.05,"n":659,"o":1.11,"t":"2026-10-19T13:30:00Z","v":168824,"vw":1.080149},{"c":1.065,"h":1.07,"l":1.05,"n":146,"o":1.06,"t":"2026-10-19T13:35:00Z","v":29439,"vw":1.056969},{"c":1.09,"h":1.09,"l":1.07,"n":59,"o":1.07,"t":"2026-10-19T13:40:00Z","v":10656,"vw":1.075543},{"c":1.085,"h":1.09,"l":1.085,"n":12,"o":1.085,"t":"2026-10-19T13:45:00Z","v":1897,"vw":1.086933},{"c":1.075,"h":1.09,"l":1.07,"n":67,"o":1.08,"t":"2026-10-19T13:50:00Z","v":30859,"vw":1.07887},{"c":1.095,"h":1.095,"l":1.075,"n":78,"o":1.08,"t":"2026-10-19T13:55:00Z","v":11652,"vw":1.087697},{"c":1.0901,"h":1.095,"l":1.09,"n":64,"o":1.095,"t":"2026-10-19T14:00:00Z","v":10891,"vw":1.09122},{"c":1.085,"h":1.085,"l":1.085,"n":7,"o":1.085,"t":"2026-10-19T14:05:00Z","v":1011,"vw":1.085},{"c":1.08,"h":1.08,"l":1.08,"n":3,"o":1.08,"t":"2026-10-19T14:10:00Z","v":500,"vw":1.08},{"c":1.095,"h":1.1,"l":1.085,"n":91,"o":1.085,"t":"2026-10-19T14:15:00Z","v":25673,"vw":1.093477},{"c":1.0988,"h":1.0988,"l":1.095,"n":6,"o":1.095,"t":"2026-10-19T14:20:00Z","v":800,"vw":1.096565},{"c":1.1,"h":1.1,"l":1.0912,"n":10,"o":1.0912,"t":"2026-10-19T14:25:00Z","v":2163,"vw":1.09487},{"c":1.095,"h":1.095,"l":1.095,"n":31,"o":1.095,"t":"2026-10-19T14:30:00Z","v":4710,"vw":1.095},{"c":1.095,"h":1.095,"l":1.09,"n":17,"o":1.095,"t":"2026-10-19T14:35:00Z","v":2596,"vw":1.092746},{"c":1.095,"h":1.095,"l":1.095,"n":6,"o":1.095,"t":"2026-10-19T14:40:00Z","v":917,"vw":1.095},{"c":1.095,"h":1.095,"l":1.095,"n":8,"o":1.095,"t":"2026-10-19T14:45:00Z","v":1045,"vw":1.095},{"c":1.095,"h":1.095,"l":1.095,"n":4,"o":1.095,"t":"2026-10-19T14:50:00Z","v":700,"vw":1.095},{"c":1.1,"h":1.1,"l":1.095,"n":48,"o":1.1,"t":"2026-10-19T14:55:00Z","v":4221,"vw":1.098629},{"c":1.105,"h":1.105,"l":1.095,"n":25,"o":1.095,"t":"2026-10-19T15:00:00Z","v":3719,"vw":1.100343},{"c":1.11,"h":1.11,"l":1.11,"n":3,"o":1.11,"t":"2026-10-19T15:05:00Z","v":500,"vw":1.11},{"c":1.115,"h":1.115,"l":1.105,"n":37,"o":1.105,"t":"2026-10-19T15:10:00Z","v":6188,"vw":1.111565},{"c":1.115,"h":1.115,"l":1.115,"n":7,"o":1.115,"t":"2026-10-19T15:15:00Z","v":2606,"vw":1.115},{"c":1.115,"h":1.115,"l":1.11,"n":13,"o":1.115,"t":"2026-10-19T15:20:00Z","v":1474,"vw":1.11459},{"c":1.115,"h":1.115,"l":1.115,"n":5,"o":1.115,"t":"2026-10-19T15:25:00Z","v":1300,"vw":1.115},{"c":1.115,"h":1.1151,"l":1.1112,"n":16,"o":1.115,"t":"2026-10-19T15:30:00Z","v":6930,"vw":1.114928},{"c":1.11,"h":1.115,"l":1.1,"n":101,"o":1.11,"t":"2026-10-19T15:35:00Z","v":25088,"vw":1.109938},{"c":1.115,"h":1.115,"l":1.11,"n":16,"o":1.11,"t":"2026-10-19T15:40:00Z","v":1630,"vw":1.1125},{"c":1.105,"h":1.11,"l":1.105,"n":49,"o":1.11,"t":"2026-10-19T15:45:00Z","v":5741,"vw":1.109614},{"c":1.105,"h":1.11,"l":1.1,"n":111,"o":1.11,"t":"2026-10-19T15:50:00Z","v":24847,"vw":1.109617},{"c":1.105,"h":1.1092,"l":1.105,"n":10,"o":1.105,"t":"2026-10-19T15:55:00Z","v":2100,"vw":1.1071},{"c":1.105,"h":1.105,"l":1.105,"n":7,"o":1.105,"t":"2026-10-19T16:00:00Z","v":1020,"vw":1.105},{"c":1.105,"h":1.105,"l":1.1,"n":6,"o":1.105,"t":"2026-10-19T16:05:00Z","v":3398,"vw":1.104394},{"c":1.1,"h":1.105,"l":1.1,"n":4,"o":1.105,"t":"2026-10-19T16:10:00Z","v":700,"vw":1.101667},{"c":1.105,"h":1.105,"l":1.1,"n":6,"o":1.1,"t":"2026-10-19T16:15:00Z","v":1126,"vw":1.101689},{"c":1.105,"h":1.105,"l":1.1,"n":18,"o":1.105,"t":"2026-10-19T16:20:00Z","v":3491,"vw":1.104117},{"c":1.095,"h":1.105,"l":1.095,"n":60,"o":1.105,"t":"2026-10-19T16:25:00Z","v":5916,"vw":1.099005},{"c":1.095,"h":1.095,"l":1.095,"n":14,"o":1.095,"t":"2026-10-19T16:30:00Z","v":1284,"vw":1.095},{"c":1.095,"h":1.095,"l":1.095,"n":7,"o":1.095,"t":"2026-10-19T16:35:00Z","v":755,"vw":1.095},{"c":1.0901,"h":1.095,"l":1.0901,"n":17,"o":1.095,"t":"2026-10-19T16:40:00Z","v":2961,"vw":1.092033},{"c":1.095,"h":1.11,"l":1.09,"n":130,"o":1.09,"t":"2026-10-19T16:45:00Z","v":49438,"vw":1.102138},{"c":1.09,"h":1.095,"l":1.09,"n":16,"o":1.09,"t":"2026-10-19T16:50:00Z","v":5346,"vw":1.094091},{"c":1.09,"h":1.095,"l":1.09,"n":25,"o":1.09,"t":"2026-10-19T16:55:00Z","v":2390,"vw":1.090244},{"c":1.095,"h":1.095,"l":1.09,"n":26,"o":1.09,"t":"2026-10-19T17:00:00Z","v":3339,"vw":1.092113},{"c":1.09,"h":1.095,"l":1.09,"n":6,"o":1.095,"t":"2026-10-19T17:05:00Z","v":700,"vw":1.0925},{"c":1.085,"h":1.095,"l":1.085,"n":51,"o":1.095,"t":"2026-10-19T17:10:00Z","v":9403,"vw":1.090525},{"c":1.0997,"h":1.0997,"l":1.08,"n":44,"o":1.08,"t":"2026-10-19T17:15:00Z","v":15836,"vw":1.087028},{"c":1.095,"h":1.095,"l":1.09,"n":14,"o":1.095,"t":"2026-10-19T17:20:00Z","v":1592,"vw":1.094286},{"c":1.1,"h":1.1,"l":1.095,"n":75,"o":1.095,"t":"2026-10-19T17:25:00Z","v":22059,"vw":1.09979},{"c":1.09,"h":1.1054,"l":1.09,"n":85,"o":1.1054,"t":"2026-10-19T17:30:00Z","v":23893,"vw":1.092974},{"c":1.095,"h":1.095,"l":1.09,"n":16,"o":1.09,"t":"2026-10-19T17:35:00Z","v":7663,"vw":1.094866},{"c":1.095,"h":1.095,"l":1.09,"n":13,"o":1.095,"t":"2026-10-19T17:40:00Z","v":4894,"vw":1.094197},{"c":1.09,"h":1.095,"l":1.09,"n":12,"o":1.095,"t":"2026-10-19T17:45:00Z","v":1267,"vw":1.094093},{"c":1.095,"h":1.095,"l":1.09,"n":24,"o":1.09,"t":"2026-10-19T17:50:00Z","v":3301,"vw":1.093334},{"c":1.09,"h":1.095,"l":1.09,"n":32,"o":1.09,"t":"2026-10-19T17:55:00Z","v":3980,"vw":1.093398},{"c":1.09,"h":1.095,"l":1.09,"n":16,"o":1.09,"t":"2026-10-19T18:00:00Z","v":2088,"vw":1.091103},{"c":1.085,"h":1.095,"l":1.08,"n":77,"o":1.09,"t":"2026-10-19T18:05:00Z","v":8229,"vw":1.086233},{"c":1.085,"h":1.085,"l":1.085,"n":15,"o":1.085,"t":"2026-10-19T18:10:00Z","v":1787,"vw":1.085},{"c":1.085,"h":1.085,"l":1.085,"n":13,"o":1.085,"t":"2026-10-19T18:15:00Z","v":1518,"vw":1.085},{"c":1.085,"h":1.09,"l":1.085,"n":16,"o":1.085,"t":"2026-10-19T18:20:00Z","v":2059,"vw":1.08529},{"c":1.085,"h":1.085,"l":1.08,"n":16,"o":1.085,"t":"2026-10-19T18:25:00Z","v":1149,"vw":1.084016},{"c":1.08,"h":1.085,"l":1.08,"n":13,"o":1.085,"t":"2026-10-19T18:30:00Z","v":1868,"vw":1.083759},{"c":1.08,"h":1.085,"l":1.08,"n":43,"o":1.085,"t":"2026-10-19T18:35:00Z","v":7929,"vw":1.080779},{"c":1.085,"h":1.09,"l":1.0813,"n":46,"o":1.09,"t":"2026-10-19T18:40:00Z","v":2366,"vw":1.085894},{"c":1.09,"h":1.09,"l":1.085,"n":99,"o":1.085,"t":"2026-10-19T18:45:00Z","v":15885,"vw":1.089704},{"c":1.085,"h":1.09,"l":1.085,"n":52,"o":1.09,"t":"2026-10-19T18:50:00Z","v":3560,"vw":1.085478},{"c":1.085,"h":1.09,"l":1.085,"n":11,"o":1.085,"t":"2026-10-19T18:55:00Z","v":6400,"vw":1.088809},{"c":1.085,"h":1.085,"l":1.085,"n":17,"o":1.085,"t":"2026-10-19T19:00:00Z","v":1790,"vw":1.085},{"c":1.085,"h":1.085,"l":1.08,"n":18,"o":1.085,"t":"2026-10-19T19:05:00Z","v":2589,"vw":1.084767},{"c":1.08,"h":1.09,"l":1.08,"n":51,"o":1.08,"t":"2026-10-19T19:10:00Z","v":7025,"vw":1.084303},{"c":1.08,"h":1.085,"l":1.08,"n":38,"o":1.08,"t":"2026-10-19T19:15:00Z","v":3719,"vw":1.08236},{"c":1.095,"h":1.1,"l":1.08,"n":85,"o":1.085,"t":"2026-10-19T19:20:00Z","v":56686,"vw":1.089485},{"c":1.09,"h":1.095,"l":1.09,"n":15,"o":1.095,"t":"2026-10-19T19:25:00Z","v":3356,"vw":1.094688},{"c":1.09,"h":1.095,"l":1.09,"n":53,"o":1.095,"t":"2026-10-19T19:30:00Z","v":8754,"vw":1.093694},{"c":1.095,"h":1.095,"l":1.09,"n":59,"o":1.095,"t":"2026-10-19T19:35:00Z","v":5814,"vw":1.091547},{"c":1.09,"h":1.095,"l":1.09,"n":82,"o":1.09,"t":"2026-10-19T19:40:00Z","v":10892,"vw":1.092902},{"c":1.095,"h":1.1,"l":1.09,"n":243,"o":1.09,"t":"2026-10-19T19:45:00Z","v":68403,"vw":1.093374},{"c":1.09,"h":1.095,"l":1.09,"n":62,"o":1.095,"t":"2026-10-19T19:50:00Z","v":16777,"vw":1.094066},{"c":1.105,"h":1.12,"l":1.09,"n":375,"o":1.095,"t":"2026-10-19T19:55:00Z","v":88302,"vw":1.09967},{"c":1.095,"h":1.1,"l":1.095,"n":6,"o":1.1,"t":"2026-10-19T20:00:00Z","v":66968,"vw":1.09999},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-19T22:35:00Z","v":100,"vw":1.12},{"c":1.11,"h":1.11,"l":1.0904,"n":2,"o":1.0904,"t":"2026-10-20T12:20:00Z","v":2100,"vw":1.091333},{"c":1.105,"h":1.11,"l":1.09,"n":72,"o":1.09,"t":"2026-10-20T13:30:00Z","v":11516,"vw":1.099195},{"c":1.135,"h":1.14,"l":1.1,"n":366,"o":1.105,"t":"2026-10-20T13:35:00Z","v":90910,"vw":1.122432},{"c":1.115,"h":1.135,"l":1.115,"n":144,"o":1.135,"t":"2026-10-20T13:40:00Z","v":19275,"vw":1.126068},{"c":1.12,"h":1.13,"l":1.115,"n":150,"o":1.115,"t":"2026-10-20T13:45:00Z","v":40694,"vw":1.123359},{"c":1.135,"h":1.135,"l":1.1112,"n":67,"o":1.1112,"t":"2026-10-20T13:50:00Z","v":18322,"vw":1.124108},{"c":1.14,"h":1.14,"l":1.13,"n":79,"o":1.13,"t":"2026-10-20T13:55:00Z","v":16948,"vw":1.137118},{"c":1.135,"h":1.135,"l":1.135,"n":16,"o":1.135,"t":"2026-10-20T14:00:00Z","v":678,"vw":1.135},{"c":1.155,"h":1.155,"l":1.135,"n":107,"o":1.135,"t":"2026-10-20T14:05:00Z","v":19180,"vw":1.14559},{"c":1.15,"h":1.155,"l":1.145,"n":157,"o":1.15,"t":"2026-10-20T14:10:00Z","v":21991,"vw":1.150239},{"c":1.15,"h":1.16,"l":1.15,"n":84,"o":1.155,"t":"2026-10-20T14:15:00Z","v":46508,"vw":1.155808},{"c":1.145,"h":1.15,"l":1.14,"n":57,"o":1.15,"t":"2026-10-20T14:20:00Z","v":18144,"vw":1.14396},{"c":1.165,"h":1.165,"l":1.145,"n":104,"o":1.145,"t":"2026-10-20T14:25:00Z","v":27931,"vw":1.15918},{"c":1.175,"h":1.175,"l":1.17,"n":14,"o":1.17,"t":"2026-10-20T14:30:00Z","v":2142,"vw":1.172588},{"c":1.175,"h":1.18,"l":1.175,"n":31,"o":1.175,"t":"2026-10-20T14:35:00Z","v":5183,"vw":1.175479},{"c":1.1798,"h":1.185,"l":1.175,"n":93,"o":1.175,"t":"2026-10-20T14:40:00Z","v":23380,"vw":1.180735},{"c":1.175,"h":1.18,"l":1.175,"n":11,"o":1.1798,"t":"2026-10-20T14:45:00Z","v":1479,"vw":1.179478},{"c":1.2,"h":1.2,"l":1.175,"n":68,"o":1.175,"t":"2026-10-20T14:50:00Z","v":12457,"vw":1.181391},{"c":1.205,"h":1.205,"l":1.195,"n":30,"o":1.195,"t":"2026-10-20T14:55:00Z","v":2953,"vw":1.200334},{"c":1.205,"h":1.205,"l":1.195,"n":134,"o":1.2,"t":"2026-10-20T15:00:00Z","v":39134,"vw":1.200568},{"c":1.2,"h":1.21,"l":1.2,"n":180,"o":1.205,"t":"2026-10-20T15:05:00Z","v":39375,"vw":1.208299},{"c":1.195,"h":1.2,"l":1.195,"n":29,"o":1.2,"t":"2026-10-20T15:10:00Z","v":2589,"vw":1.198791},{"c":1.195,"h":1.195,"l":1.1907,"n":4,"o":1.1907,"t":"2026-10-20T15:15:00Z","v":2250,"vw":1.190905},{"c":1.205,"h":1.205,"l":1.19,"n":141,"o":1.195,"t":"2026-10-20T15:20:00Z","v":21241,"vw":1.196637},{"c":1.21,"h":1.22,"l":1.2,"n":55,"o":1.2,"t":"2026-10-20T15:25:00Z","v":12320,"vw":1.207958},{"c":1.205,"h":1.21,"l":1.205,"n":71,"o":1.21,"t":"2026-10-20T15:30:00Z","v":24087,"vw":1.209819},{"c":1.2,"h":1.2,"l":1.2,"n":12,"o":1.2,"t":"2026-10-20T15:35:00Z","v":458,"vw":1.2},{"c":1.205,"h":1.21,"l":1.2,"n":16,"o":1.205,"t":"2026-10-20T15:40:00Z","v":1270,"vw":1.205},{"c":1.21,"h":1.21,"l":1.2,"n":15,"o":1.2,"t":"2026-10-20T15:45:00Z","v":4936,"vw":1.201982},{"c":1.205,"h":1.2099,"l":1.2,"n":21,"o":1.205,"t":"2026-10-20T15:50:00Z","v":2268,"vw":1.20432},{"c":1.2,"h":1.205,"l":1.2,"n":26,"o":1.2,"t":"2026-10-20T15:55:00Z","v":4278,"vw":1.201059},{"c":1.205,"h":1.21,"l":1.2,"n":15,"o":1.2,"t":"2026-10-20T16:00:00Z","v":7849,"vw":1.209221},{"c":1.205,"h":1.21,"l":1.205,"n":7,"o":1.21,"t":"2026-10-20T16:05:00Z","v":475,"vw":1.2075},{"c":1.2,"h":1.205,"l":1.2,"n":22,"o":1.205,"t":"2026-10-20T16:10:00Z","v":1989,"vw":1.20325},{"c":1.17,"h":1.2001,"l":1.155,"n":468,"o":1.2,"t":"2026-10-20T16:15:00Z","v":152155,"vw":1.180424},{"c":1.17,"h":1.175,"l":1.165,"n":123,"o":1.17,"t":"2026-10-20T16:20:00Z","v":36315,"vw":1.168933},{"c":1.18,"h":1.19,"l":1.17,"n":223,"o":1.17,"t":"2026-10-20T16:25:00Z","v":47204,"vw":1.180552},{"c":1.19,"h":1.2,"l":1.18,"n":71,"o":1.18,"t":"2026-10-20T16:30:00Z","v":37825,"vw":1.192898},{"c":1.19,"h":1.2,"l":1.19,"n":43,"o":1.1912,"t":"2026-10-20T16:35:00Z","v":20870,"vw":1.196323},{"c":1.2,"h":1.2,"l":1.195,"n":67,"o":1.198,"t":"2026-10-20T16:40:00Z","v":16697,"vw":1.199049},{"c":1.19,"h":1.2,"l":1.19,"n":29,"o":1.198,"t":"2026-10-20T16:45:00Z","v":10285,"vw":1.197711},{"c":1.185,"h":1.2,"l":1.185,"n":72,"o":1.195,"t":"2026-10-20T16:50:00Z","v":16759,"vw":1.193152},{"c":1.19,"h":1.19,"l":1.185,"n":38,"o":1.185,"t":"2026-10-20T16:55:00Z","v":3615,"vw":1.188812},{"c":1.195,"h":1.195,"l":1.19,"n":22,"o":1.19,"t":"2026-10-20T17:00:00Z","v":2874,"vw":1.193177},{"c":1.195,"h":1.195,"l":1.195,"n":10,"o":1.195,"t":"2026-10-20T17:05:00Z","v":1310,"vw":1.195},{"c":1.19,"h":1.195,"l":1.19,"n":27,"o":1.195,"t":"2026-10-20T17:10:00Z","v":1645,"vw":1.194059},{"c":1.195,"h":1.198,"l":1.1912,"n":10,"o":1.1912,"t":"2026-10-20T17:15:00Z","v":1820,"vw":1.196207},{"c":1.195,"h":1.195,"l":1.19,"n":2,"o":1.19,"t":"2026-10-20T17:20:00Z","v":900,"vw":1.193333},{"c":1.195,"h":1.195,"l":1.19,"n":12,"o":1.195,"t":"2026-10-20T17:25:00Z","v":10838,"vw":1.194723},{"c":1.195,"h":1.2,"l":1.19,"n":13,"o":1.19,"t":"2026-10-20T17:30:00Z","v":6714,"vw":1.19826},{"c":1.195,"h":1.2,"l":1.195,"n":51,"o":1.195,"t":"2026-10-20T17:35:00Z","v":8764,"vw":1.198807},{"c":1.195,"h":1.2,"l":1.195,"n":41,"o":1.195,"t":"2026-10-20T17:40:00Z","v":6946,"vw":1.199191},{"c":1.195,"h":1.2,"l":1.195,"n":10,"o":1.195,"t":"2026-10-20T17:45:00Z","v":2114,"vw":1.19725},{"c":1.195,"h":1.2,"l":1.195,"n":7,"o":1.2,"t":"2026-10-20T17:50:00Z","v":2500,"vw":1.196336},{"c":1.195,"h":1.2,"l":1.195,"n":10,"o":1.195,"t":"2026-10-20T17:55:00Z","v":1404,"vw":1.197319},{"c":1.195,"h":1.2,"l":1.195,"n":10,"o":1.2,"t":"2026-10-20T18:00:00Z","v":1213,"vw":1.197561},{"c":1.19,"h":1.195,"l":1.19,"n":24,"o":1.195,"t":"2026-10-20T18:05:00Z","v":1872,"vw":1.194091},{"c":1.195,"h":1.195,"l":1.195,"n":6,"o":1.195,"t":"2026-10-20T18:10:00Z","v":815,"vw":1.195},{"c":1.195,"h":1.195,"l":1.195,"n":8,"o":1.195,"t":"2026-10-20T18:15:00Z","v":823,"vw":1.195},{"c":1.195,"h":1.195,"l":1.195,"n":5,"o":1.195,"t":"2026-10-20T18:20:00Z","v":801,"vw":1.195},{"c":1.195,"h":1.195,"l":1.195,"n":13,"o":1.195,"t":"2026-10-20T18:25:00Z","v":3922,"vw":1.195},{"c":1.19,"h":1.195,"l":1.19,"n":16,"o":1.19,"t":"2026-10-20T18:30:00Z","v":6245,"vw":1.192774},{"c":1.2088,"h":1.2088,"l":1.195,"n":141,"o":1.195,"t":"2026-10-20T18:35:00Z","v":12513,"vw":1.1986},{"c":1.2,"h":1.2,"l":1.2,"n":25,"o":1.2,"t":"2026-10-20T18:40:00Z","v":2847,"vw":1.2},{"c":1.205,"h":1.205,"l":1.201,"n":10,"o":1.205,"t":"2026-10-20T18:45:00Z","v":2170,"vw":1.20315},{"c":1.205,"h":1.2085,"l":1.205,"n":7,"o":1.205,"t":"2026-10-20T18:50:00Z","v":1040,"vw":1.2055},{"c":1.205,"h":1.205,"l":1.2,"n":15,"o":1.205,"t":"2026-10-20T18:55:00Z","v":4836,"vw":1.204667},{"c":1.205,"h":1.2088,"l":1.2,"n":13,"o":1.2,"t":"2026-10-20T19:00:00Z","v":1623,"vw":1.205692},{"c":1.205,"h":1.21,"l":1.2045,"n":9,"o":1.205,"t":"2026-10-20T19:05:00Z","v":8760,"vw":1.206956},{"c":1.205,"h":1.205,"l":1.201,"n":11,"o":1.205,"t":"2026-10-20T19:10:00Z","v":1125,"vw":1.202959},{"c":1.205,"h":1.205,"l":1.205,"n":9,"o":1.205,"t":"2026-10-20T19:15:00Z","v":912,"vw":1.205},{"c":1.205,"h":1.205,"l":1.205,"n":9,"o":1.205,"t":"2026-10-20T19:20:00Z","v":1072,"vw":1.205},{"c":1.205,"h":1.205,"l":1.205,"n":10,"o":1.205,"t":"2026-10-20T19:25:00Z","v":2621,"vw":1.205},{"c":1.21,"h":1.2191,"l":1.205,"n":46,"o":1.205,"t":"2026-10-20T19:30:00Z","v":11955,"vw":1.209692},{"c":1.22,"h":1.22,"l":1.215,"n":7,"o":1.215,"t":"2026-10-20T19:35:00Z","v":3536,"vw":1.21937},{"c":1.205,"h":1.21,"l":1.205,"n":39,"o":1.21,"t":"2026-10-20T19:40:00Z","v":6909,"vw":1.209454},{"c":1.215,"h":1.215,"l":1.205,"n":74,"o":1.205,"t":"2026-10-20T19:45:00Z","v":15369,"vw":1.210654},{"c":1.21,"h":1.215,"l":1.21,"n":37,"o":1.215,"t":"2026-10-20T19:50:00Z","v":1583,"vw":1.213462},{"c":1.22,"h":1.23,"l":1.21,"n":163,"o":1.215,"t":"2026-10-20T19:55:00Z","v":22434,"vw":1.221341},{"c":1.22,"h":1.22,"l":1.22,"n":6,"o":1.22,"t":"2026-10-20T20:00:00Z","v":45988,"vw":1.22},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-20T20:15:00Z","v":100,"vw":1.22},{"c":1.2201,"h":1.2201,"l":1.2201,"n":1,"o":1.2201,"t":"2026-10-20T20:25:00Z","v":2000,"vw":1.2201},{"c":1.2203,"h":1.2203,"l":1.2203,"n":1,"o":1.2203,"t":"2026-10-20T20:30:00Z","v":2048,"vw":1.2203},{"c":1.2203,"h":1.2203,"l":1.2203,"n":1,"o":1.2203,"t":"2026-10-20T22:00:00Z","v":316,"vw":1.2203},{"c":1.22,"h":1.22,"l":1.22,"n":2,"o":1.22,"t":"2026-10-20T23:20:00Z","v":385,"vw":1.22},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-20T23:30:00Z","v":386,"vw":1.22},{"c":1.2202,"h":1.23,"l":1.2202,"n":3,"o":1.23,"t":"2026-10-20T23:45:00Z","v":2400,"vw":1.221833},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-21T13:00:00Z","v":401,"vw":1.22},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-21T13:20:00Z","v":524,"vw":1.28},{"c":1.18,"h":1.23,"l":1.18,"n":25,"o":1.23,"t":"2026-10-21T13:25:00Z","v":2322,"vw":1.206894},{"c":1.215,"h":1.22,"l":1.2099,"n":46,"o":1.22,"t":"2026-10-21T13:30:00Z","v":10054,"vw":1.212357},{"c":1.22,"h":1.22,"l":1.215,"n":45,"o":1.215,"t":"2026-10-21T13:35:00Z","v":12616,"vw":1.218893},{"c":1.2107,"h":1.225,"l":1.21,"n":25,"o":1.22,"t":"2026-10-21T13:40:00Z","v":8184,"vw":1.218659},{"c":1.22,"h":1.22,"l":1.21,"n":22,"o":1.2112,"t":"2026-10-21T13:45:00Z","v":8685,"vw":1.212899},{"c":1.215,"h":1.2199,"l":1.21,"n":14,"o":1.2153,"t":"2026-10-21T13:50:00Z","v":4703,"vw":1.215635},{"c":1.22,"h":1.22,"l":1.215,"n":13,"o":1.22,"t":"2026-10-21T13:55:00Z","v":2384,"vw":1.218895},{"c":1.215,"h":1.22,"l":1.21,"n":25,"o":1.215,"t":"2026-10-21T14:00:00Z","v":13078,"vw":1.218775},{"c":1.215,"h":1.22,"l":1.21,"n":26,"o":1.215,"t":"2026-10-21T14:05:00Z","v":4709,"vw":1.215193},{"c":1.215,"h":1.22,"l":1.215,"n":14,"o":1.2199,"t":"2026-10-21T14:10:00Z","v":1334,"vw":1.217875},{"c":1.215,"h":1.215,"l":1.215,"n":6,"o":1.215,"t":"2026-10-21T14:15:00Z","v":634,"vw":1.215},{"c":1.215,"h":1.218,"l":1.215,"n":21,"o":1.215,"t":"2026-10-21T14:20:00Z","v":1298,"vw":1.2153},{"c":1.215,"h":1.22,"l":1.215,"n":18,"o":1.215,"t":"2026-10-21T14:25:00Z","v":1437,"vw":1.215607},{"c":1.225,"h":1.225,"l":1.21,"n":58,"o":1.21,"t":"2026-10-21T14:30:00Z","v":14224,"vw":1.217303},{"c":1.215,"h":1.225,"l":1.215,"n":36,"o":1.225,"t":"2026-10-21T14:35:00Z","v":6677,"vw":1.22},{"c":1.2199,"h":1.2199,"l":1.215,"n":14,"o":1.215,"t":"2026-10-21T14:40:00Z","v":5378,"vw":1.215106},{"c":1.22,"h":1.22,"l":1.215,"n":22,"o":1.22,"t":"2026-10-21T14:45:00Z","v":1823,"vw":1.219175},{"c":1.225,"h":1.225,"l":1.215,"n":26,"o":1.2182,"t":"2026-10-21T14:50:00Z","v":7943,"vw":1.220665},{"c":1.205,"h":1.225,"l":1.205,"n":76,"o":1.225,"t":"2026-10-21T14:55:00Z","v":20410,"vw":1.213259},{"c":1.205,"h":1.205,"l":1.2001,"n":4,"o":1.2008,"t":"2026-10-21T15:00:00Z","v":8731,"vw":1.200699},{"c":1.205,"h":1.21,"l":1.205,"n":15,"o":1.21,"t":"2026-10-21T15:05:00Z","v":3909,"vw":1.209388},{"c":1.215,"h":1.215,"l":1.21,"n":19,"o":1.21,"t":"2026-10-21T15:10:00Z","v":6020,"vw":1.212431},{"c":1.215,"h":1.215,"l":1.21,"n":6,"o":1.215,"t":"2026-10-21T15:15:00Z","v":736,"vw":1.213378},{"c":1.225,"h":1.23,"l":1.21,"n":83,"o":1.215,"t":"2026-10-21T15:20:00Z","v":47640,"vw":1.221306},{"c":1.225,"h":1.23,"l":1.225,"n":25,"o":1.225,"t":"2026-10-21T15:25:00Z","v":6888,"vw":1.229178},{"c":1.235,"h":1.2399,"l":1.225,"n":51,"o":1.2299,"t":"2026-10-21T15:30:00Z","v":27162,"vw":1.2355},{"c":1.2393,"h":1.2394,"l":1.225,"n":43,"o":1.2301,"t":"2026-10-21T15:35:00Z","v":67849,"vw":1.230648},{"c":1.2499,"h":1.25,"l":1.2399,"n":45,"o":1.2399,"t":"2026-10-21T15:40:00Z","v":16381,"vw":1.244473},{"c":1.2588,"h":1.26,"l":1.25,"n":42,"o":1.25,"t":"2026-10-21T15:45:00Z","v":8909,"vw":1.253806},{"c":1.255,"h":1.258,"l":1.255,"n":20,"o":1.258,"t":"2026-10-21T15:50:00Z","v":4051,"vw":1.257132},{"c":1.25,"h":1.2599,"l":1.25,"n":17,"o":1.255,"t":"2026-10-21T15:55:00Z","v":6292,"vw":1.257084},{"c":1.2589,"h":1.26,"l":1.255,"n":7,"o":1.2599,"t":"2026-10-21T16:00:00Z","v":2586,"vw":1.259686},{"c":1.255,"h":1.255,"l":1.255,"n":5,"o":1.255,"t":"2026-10-21T16:05:00Z","v":613,"vw":1.255},{"c":1.255,"h":1.255,"l":1.255,"n":1,"o":1.255,"t":"2026-10-21T16:10:00Z","v":100,"vw":1.255},{"c":1.255,"h":1.255,"l":1.255,"n":3,"o":1.255,"t":"2026-10-21T16:15:00Z","v":1451,"vw":1.255},{"c":1.26,"h":1.26,"l":1.255,"n":14,"o":1.26,"t":"2026-10-21T16:20:00Z","v":1708,"vw":1.259388},{"c":1.26,"h":1.26,"l":1.255,"n":5,"o":1.26,"t":"2026-10-21T16:25:00Z","v":1189,"vw":1.256279},{"c":1.255,"h":1.26,"l":1.255,"n":5,"o":1.26,"t":"2026-10-21T16:30:00Z","v":331,"vw":1.258333},{"c":1.265,"h":1.265,"l":1.26,"n":45,"o":1.26,"t":"2026-10-21T16:35:00Z","v":3680,"vw":1.261823},{"c":1.26,"h":1.265,"l":1.255,"n":69,"o":1.265,"t":"2026-10-21T16:40:00Z","v":14066,"vw":1.259949},{"c":1.26,"h":1.265,"l":1.2501,"n":24,"o":1.26,"t":"2026-10-21T16:45:00Z","v":5623,"vw":1.258012},{"c":1.255,"h":1.265,"l":1.255,"n":33,"o":1.265,"t":"2026-10-21T16:50:00Z","v":6840,"vw":1.2592},{"c":1.255,"h":1.26,"l":1.2502,"n":20,"o":1.255,"t":"2026-10-21T16:55:00Z","v":3134,"vw":1.258011},{"c":1.255,"h":1.255,"l":1.25,"n":6,"o":1.255,"t":"2026-10-21T17:00:00Z","v":4414,"vw":1.251159},{"c":1.255,"h":1.26,"l":1.25,"n":13,"o":1.255,"t":"2026-10-21T17:05:00Z","v":2405,"vw":1.255388},{"c":1.255,"h":1.258,"l":1.25,"n":8,"o":1.255,"t":"2026-10-21T17:10:00Z","v":2747,"vw":1.255284},{"c":1.255,"h":1.255,"l":1.255,"n":1,"o":1.255,"t":"2026-10-21T17:15:00Z","v":400,"vw":1.255},{"c":1.275,"h":1.275,"l":1.245,"n":168,"o":1.255,"t":"2026-10-21T17:20:00Z","v":58028,"vw":1.258716},{"c":1.28,"h":1.285,"l":1.275,"n":36,"o":1.275,"t":"2026-10-21T17:25:00Z","v":16445,"vw":1.280801},{"c":1.2802,"h":1.29,"l":1.2802,"n":9,"o":1.285,"t":"2026-10-21T17:30:00Z","v":1200,"vw":1.287592},{"c":1.285,"h":1.29,"l":1.285,"n":9,"o":1.285,"t":"2026-10-21T17:35:00Z","v":640,"vw":1.28798},{"c":1.285,"h":1.285,"l":1.285,"n":12,"o":1.285,"t":"2026-10-21T17:40:00Z","v":2693,"vw":1.285},{"c":1.29,"h":1.29,"l":1.29,"n":3,"o":1.29,"t":"2026-10-21T17:45:00Z","v":604,"vw":1.29},{"c":1.285,"h":1.285,"l":1.285,"n":2,"o":1.285,"t":"2026-10-21T17:50:00Z","v":697,"vw":1.285},{"c":1.29,"h":1.29,"l":1.285,"n":7,"o":1.285,"t":"2026-10-21T17:55:00Z","v":843,"vw":1.286792},{"c":1.285,"h":1.29,"l":1.28,"n":9,"o":1.285,"t":"2026-10-21T18:00:00Z","v":2213,"vw":1.284512},{"c":1.295,"h":1.295,"l":1.29,"n":27,"o":1.29,"t":"2026-10-21T18:05:00Z","v":10877,"vw":1.293008},{"c":1.295,"h":1.3,"l":1.295,"n":49,"o":1.3,"t":"2026-10-21T18:10:00Z","v":25927,"vw":1.299619},{"c":1.305,"h":1.31,"l":1.295,"n":30,"o":1.3,"t":"2026-10-21T18:15:00Z","v":18225,"vw":1.300029},{"c":1.305,"h":1.3088,"l":1.3,"n":12,"o":1.305,"t":"2026-10-21T18:20:00Z","v":1873,"vw":1.305292},{"c":1.305,"h":1.305,"l":1.305,"n":5,"o":1.305,"t":"2026-10-21T18:25:00Z","v":252,"vw":1.305},{"c":1.295,"h":1.305,"l":1.29,"n":65,"o":1.3,"t":"2026-10-21T18:30:00Z","v":17350,"vw":1.298639},{"c":1.295,"h":1.3,"l":1.295,"n":16,"o":1.295,"t":"2026-10-21T18:35:00Z","v":1996,"vw":1.297313},{"c":1.3,"h":1.3,"l":1.29,"n":19,"o":1.295,"t":"2026-10-21T18:40:00Z","v":7738,"vw":1.293667},{"c":1.285,"h":1.295,"l":1.285,"n":108,"o":1.295,"t":"2026-10-21T18:45:00Z","v":21249,"vw":1.289514},{"c":1.285,"h":1.29,"l":1.285,"n":38,"o":1.285,"t":"2026-10-21T18:50:00Z","v":16194,"vw":1.289521},{"c":1.285,"h":1.29,"l":1.28,"n":126,"o":1.29,"t":"2026-10-21T18:55:00Z","v":35768,"vw":1.287918},{"c":1.28,"h":1.29,"l":1.275,"n":138,"o":1.285,"t":"2026-10-21T19:00:00Z","v":25930,"vw":1.284297},{"c":1.285,"h":1.29,"l":1.285,"n":8,"o":1.285,"t":"2026-10-21T19:05:00Z","v":3203,"vw":1.288999},{"c":1.285,"h":1.29,"l":1.285,"n":17,"o":1.285,"t":"2026-10-21T19:10:00Z","v":3762,"vw":1.287206},{"c":1.285,"h":1.29,"l":1.28,"n":19,"o":1.285,"t":"2026-10-21T19:15:00Z","v":2926,"vw":1.285577},{"c":1.285,"h":1.29,"l":1.285,"n":8,"o":1.285,"t":"2026-10-21T19:20:00Z","v":1416,"vw":1.28573},{"c":1.295,"h":1.295,"l":1.285,"n":49,"o":1.29,"t":"2026-10-21T19:25:00Z","v":5969,"vw":1.290709},{"c":1.3,"h":1.3,"l":1.295,"n":6,"o":1.3,"t":"2026-10-21T19:30:00Z","v":4010,"vw":1.299239},{"c":1.295,"h":1.3,"l":1.29,"n":18,"o":1.295,"t":"2026-10-21T19:35:00Z","v":3851,"vw":1.297564},{"c":1.27,"h":1.3,"l":1.27,"n":109,"o":1.298,"t":"2026-10-21T19:40:00Z","v":21011,"vw":1.284674},{"c":1.275,"h":1.275,"l":1.27,"n":12,"o":1.27,"t":"2026-10-21T19:45:00Z","v":1844,"vw":1.273547},{"c":1.27,"h":1.28,"l":1.26,"n":82,"o":1.278,"t":"2026-10-21T19:50:00Z","v":11592,"vw":1.27077},{"c":1.24,"h":1.27,"l":1.23,"n":334,"o":1.265,"t":"2026-10-21T19:55:00Z","v":56716,"vw":1.248308},{"c":1.24,"h":1.24,"l":1.24,"n":5,"o":1.24,"t":"2026-10-21T20:00:00Z","v":26195,"vw":1.24},{"c":1.22,"h":1.22,"l":1.21,"n":17,"o":1.22,"t":"2026-10-21T20:35:00Z","v":1599,"vw":1.216858},{"c":1.23,"h":1.23,"l":1.21,"n":3,"o":1.21,"t":"2026-10-21T20:45:00Z","v":1243,"vw":1.213347},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-21T23:35:00Z","v":500,"vw":1.25},{"c":1.2539,"h":1.2539,"l":1.2,"n":5,"o":1.22,"t":"2026-10-22T08:00:00Z","v":1046,"vw":1.22919},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-22T10:20:00Z","v":917,"vw":1.22},{"c":1.2423,"h":1.2423,"l":1.2423,"n":1,"o":1.2423,"t":"2026-10-22T11:25:00Z","v":1900,"vw":1.2423},{"c":1.22,"h":1.22,"l":1.22,"n":2,"o":1.22,"t":"2026-10-22T12:05:00Z","v":300,"vw":1.22},{"c":1.3299,"h":1.33,"l":1.185,"n":298,"o":1.2,"t":"2026-10-22T13:30:00Z","v":131006,"vw":1.28373},{"c":1.32,"h":1.34,"l":1.315,"n":92,"o":1.3398,"t":"2026-10-22T13:35:00Z","v":81144,"vw":1.329878},{"c":1.335,"h":1.35,"l":1.315,"n":132,"o":1.32,"t":"2026-10-22T13:40:00Z","v":76692,"vw":1.329457},{"c":1.34,"h":1.355,"l":1.305,"n":491,"o":1.335,"t":"2026-10-22T13:45:00Z","v":150924,"vw":1.333114},{"c":1.365,"h":1.405,"l":1.315,"n":891,"o":1.335,"t":"2026-10-22T13:50:00Z","v":376865,"vw":1.371865},{"c":1.38,"h":1.38,"l":1.355,"n":242,"o":1.365,"t":"2026-10-22T13:55:00Z","v":58589,"vw":1.368611},{"c":1.395,"h":1.4,"l":1.355,"n":162,"o":1.37,"t":"2026-10-22T14:00:00Z","v":103544,"vw":1.37948},{"c":1.4001,"h":1.41,"l":1.39,"n":84,"o":1.395,"t":"2026-10-22T14:05:00Z","v":119621,"vw":1.398492},{"c":1.402,"h":1.415,"l":1.395,"n":167,"o":1.41,"t":"2026-10-22T14:10:00Z","v":67381,"vw":1.402476},{"c":1.4088,"h":1.41,"l":1.4,"n":80,"o":1.4,"t":"2026-10-22T14:15:00Z","v":72905,"vw":1.405381},{"c":1.415,"h":1.42,"l":1.4,"n":62,"o":1.4,"t":"2026-10-22T14:20:00Z","v":64427,"vw":1.409265},{"c":1.405,"h":1.42,"l":1.39,"n":98,"o":1.411,"t":"2026-10-22T14:25:00Z","v":31620,"vw":1.405666},{"c":1.405,"h":1.4092,"l":1.4002,"n":15,"o":1.4012,"t":"2026-10-22T14:30:00Z","v":4652,"vw":1.402749},{"c":1.41,"h":1.415,"l":1.4009,"n":47,"o":1.4012,"t":"2026-10-22T14:35:00Z","v":36341,"vw":1.40654},{"c":1.4312,"h":1.44,"l":1.4164,"n":124,"o":1.418,"t":"2026-10-22T14:40:00Z","v":52001,"vw":1.429947},{"c":1.4199,"h":1.44,"l":1.41,"n":124,"o":1.4388,"t":"2026-10-22T14:45:00Z","v":36372,"vw":1.422606},{"c":1.43,"h":1.43,"l":1.41,"n":101,"o":1.41,"t":"2026-10-22T14:50:00Z","v":20061,"vw":1.418956},{"c":1.4,"h":1.425,"l":1.4,"n":120,"o":1.42,"t":"2026-10-22T14:55:00Z","v":84484,"vw":1.410598},{"c":1.42,"h":1.425,"l":1.4,"n":239,"o":1.4123,"t":"2026-10-22T15:00:00Z","v":52001,"vw":1.412244},{"c":1.425,"h":1.43,"l":1.42,"n":37,"o":1.43,"t":"2026-10-22T15:05:00Z","v":19301,"vw":1.427416},{"c":1.4899,"h":1.49,"l":1.398,"n":629,"o":1.4212,"t":"2026-10-22T15:10:00Z","v":260955,"vw":1.451144},{"c":1.501,"h":1.515,"l":1.48,"n":528,"o":1.4899,"t":"2026-10-22T15:15:00Z","v":156292,"vw":1.503226},{"c":1.51,"h":1.52,"l":1.5001,"n":137,"o":1.51,"t":"2026-10-22T15:20:00Z","v":40897,"vw":1.508507},{"c":1.515,"h":1.52,"l":1.5011,"n":133,"o":1.505,"t":"2026-10-22T15:25:00Z","v":44753,"vw":1.516319},{"c":1.5027,"h":1.52,"l":1.5,"n":204,"o":1.5197,"t":"2026-10-22T15:30:00Z","v":51458,"vw":1.50984},{"c":1.505,"h":1.52,"l":1.5,"n":116,"o":1.505,"t":"2026-10-22T15:35:00Z","v":31216,"vw":1.507255},{"c":1.5,"h":1.51,"l":1.495,"n":121,"o":1.5,"t":"2026-10-22T15:40:00Z","v":26666,"vw":1.500692},{"c":1.505,"h":1.5088,"l":1.4902,"n":113,"o":1.5012,"t":"2026-10-22T15:45:00Z","v":36082,"vw":1.500081},{"c":1.52,"h":1.521,"l":1.505,"n":157,"o":1.505,"t":"2026-10-22T15:50:00Z","v":42490,"vw":1.517067},{"c":1.5213,"h":1.53,"l":1.5101,"n":97,"o":1.52,"t":"2026-10-22T15:55:00Z","v":20712,"vw":1.519874},{"c":1.505,"h":1.53,"l":1.5011,"n":161,"o":1.525,"t":"2026-10-22T16:00:00Z","v":31228,"vw":1.515383},{"c":1.525,"h":1.525,"l":1.49,"n":152,"o":1.501,"t":"2026-10-22T16:05:00Z","v":50844,"vw":1.498202},{"c":1.515,"h":1.53,"l":1.505,"n":159,"o":1.52,"t":"2026-10-22T16:10:00Z","v":111379,"vw":1.512977},{"c":1.5115,"h":1.5199,"l":1.51,"n":64,"o":1.51,"t":"2026-10-22T16:15:00Z","v":6096,"vw":1.512762},{"c":1.4999,"h":1.51,"l":1.4901,"n":127,"o":1.51,"t":"2026-10-22T16:20:00Z","v":35465,"vw":1.499375},{"c":1.505,"h":1.51,"l":1.5,"n":61,"o":1.5,"t":"2026-10-22T16:25:00Z","v":9702,"vw":1.504224},{"c":1.4901,"h":1.505,"l":1.485,"n":127,"o":1.505,"t":"2026-10-22T16:30:00Z","v":37485,"vw":1.494316},{"c":1.495,"h":1.5,"l":1.49,"n":79,"o":1.498,"t":"2026-10-22T16:35:00Z","v":17049,"vw":1.496768},{"c":1.485,"h":1.495,"l":1.47,"n":187,"o":1.49,"t":"2026-10-22T16:40:00Z","v":49309,"vw":1.485823},{"c":1.485,"h":1.49,"l":1.48,"n":77,"o":1.4808,"t":"2026-10-22T16:45:00Z","v":20065,"vw":1.483894},{"c":1.485,"h":1.4899,"l":1.465,"n":183,"o":1.485,"t":"2026-10-22T16:50:00Z","v":34757,"vw":1.4759},{"c":1.495,"h":1.5,"l":1.48,"n":80,"o":1.485,"t":"2026-10-22T16:55:00Z","v":21311,"vw":1.48762},{"c":1.4803,"h":1.5,"l":1.48,"n":100,"o":1.495,"t":"2026-10-22T17:00:00Z","v":31249,"vw":1.491309},{"c":1.475,"h":1.485,"l":1.47,"n":172,"o":1.48,"t":"2026-10-22T17:05:00Z","v":45379,"vw":1.472783},{"c":1.48,"h":1.48,"l":1.4703,"n":88,"o":1.4797,"t":"2026-10-22T17:10:00Z","v":23666,"vw":1.476128},{"c":1.488,"h":1.49,"l":1.47,"n":102,"o":1.475,"t":"2026-10-22T17:15:00Z","v":33462,"vw":1.477452},{"c":1.48,"h":1.49,"l":1.48,"n":90,"o":1.485,"t":"2026-10-22T17:20:00Z","v":16682,"vw":1.487897},{"c":1.485,"h":1.49,"l":1.4827,"n":227,"o":1.49,"t":"2026-10-22T17:25:00Z","v":33310,"vw":1.48942},{"c":1.475,"h":1.487,"l":1.475,"n":110,"o":1.485,"t":"2026-10-22T17:30:00Z","v":31304,"vw":1.479843},{"c":1.465,"h":1.48,"l":1.465,"n":71,"o":1.475,"t":"2026-10-22T17:35:00Z","v":24016,"vw":1.470969},{"c":1.475,"h":1.48,"l":1.47,"n":44,"o":1.475,"t":"2026-10-22T17:40:00Z","v":24993,"vw":1.477604},{"c":1.475,"h":1.48,"l":1.465,"n":157,"o":1.475,"t":"2026-10-22T17:45:00Z","v":52903,"vw":1.471492},{"c":1.48,"h":1.48,"l":1.47,"n":63,"o":1.475,"t":"2026-10-22T17:50:00Z","v":17873,"vw":1.475993},{"c":1.48,"h":1.48,"l":1.475,"n":111,"o":1.475,"t":"2026-10-22T17:55:00Z","v":22470,"vw":1.479568},{"c":1.475,"h":1.48,"l":1.47,"n":66,"o":1.475,"t":"2026-10-22T18:00:00Z","v":17833,"vw":1.472225},{"c":1.47,"h":1.475,"l":1.465,"n":101,"o":1.4701,"t":"2026-10-22T18:05:00Z","v":30109,"vw":1.470288},{"c":1.47,"h":1.48,"l":1.47,"n":39,"o":1.475,"t":"2026-10-22T18:10:00Z","v":12972,"vw":1.475755},{"c":1.475,"h":1.48,"l":1.47,"n":33,"o":1.475,"t":"2026-10-22T18:15:00Z","v":5588,"vw":1.47815},{"c":1.48,"h":1.485,"l":1.47,"n":108,"o":1.48,"t":"2026-10-22T18:20:00Z","v":20615,"vw":1.477725},{"c":1.485,"h":1.485,"l":1.47,"n":144,"o":1.475,"t":"2026-10-22T18:25:00Z","v":35751,"vw":1.4757},{"c":1.495,"h":1.51,"l":1.485,"n":166,"o":1.485,"t":"2026-10-22T18:30:00Z","v":59187,"vw":1.499187},{"c":1.495,"h":1.5,"l":1.49,"n":99,"o":1.5,"t":"2026-10-22T18:35:00Z","v":38424,"vw":1.493319},{"c":1.5,"h":1.505,"l":1.4912,"n":253,"o":1.495,"t":"2026-10-22T18:40:00Z","v":44117,"vw":1.499197},{"c":1.495,"h":1.51,"l":1.495,"n":84,"o":1.5,"t":"2026-10-22T18:45:00Z","v":20526,"vw":1.499945},{"c":1.49,"h":1.505,"l":1.485,"n":118,"o":1.495,"t":"2026-10-22T18:50:00Z","v":61440,"vw":1.4947},{"c":1.49,"h":1.4901,"l":1.49,"n":19,"o":1.49,"t":"2026-10-22T18:55:00Z","v":3187,"vw":1.490011},{"c":1.485,"h":1.495,"l":1.48,"n":89,"o":1.495,"t":"2026-10-22T19:00:00Z","v":29450,"vw":1.490277},{"c":1.495,"h":1.495,"l":1.4837,"n":45,"o":1.4837,"t":"2026-10-22T19:05:00Z","v":10320,"vw":1.49238},{"c":1.49,"h":1.4999,"l":1.49,"n":25,"o":1.49,"t":"2026-10-22T19:10:00Z","v":7055,"vw":1.493643},{"c":1.495,"h":1.5,"l":1.49,"n":36,"o":1.5,"t":"2026-10-22T19:15:00Z","v":8195,"vw":1.496128},{"c":1.5,"h":1.5,"l":1.495,"n":91,"o":1.4988,"t":"2026-10-22T19:20:00Z","v":14968,"vw":1.499185},{"c":1.5,"h":1.5,"l":1.495,"n":36,"o":1.5,"t":"2026-10-22T19:25:00Z","v":7754,"vw":1.499102},{"c":1.5099,"h":1.5099,"l":1.495,"n":57,"o":1.5,"t":"2026-10-22T19:30:00Z","v":8117,"vw":1.501304},{"c":1.5044,"h":1.51,"l":1.5,"n":48,"o":1.505,"t":"2026-10-22T19:35:00Z","v":15399,"vw":1.506982},{"c":1.51,"h":1.51,"l":1.5001,"n":36,"o":1.505,"t":"2026-10-22T19:40:00Z","v":6326,"vw":1.506205},{"c":1.505,"h":1.5088,"l":1.495,"n":93,"o":1.5012,"t":"2026-10-22T19:45:00Z","v":15577,"vw":1.501212},{"c":1.52,"h":1.52,"l":1.505,"n":79,"o":1.505,"t":"2026-10-22T19:50:00Z","v":18181,"vw":1.51127},{"c":1.505,"h":1.52,"l":1.5,"n":433,"o":1.515,"t":"2026-10-22T19:55:00Z","v":95226,"vw":1.505438},{"c":1.5,"h":1.5,"l":1.5,"n":5,"o":1.5,"t":"2026-10-22T20:00:00Z","v":40391,"vw":1.5},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-22T20:05:00Z","v":100,"vw":1.53},{"c":1.5,"h":1.53,"l":1.5,"n":5,"o":1.53,"t":"2026-10-22T20:10:00Z","v":447,"vw":1.507595},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-10-22T20:20:00Z","v":100,"vw":1.51},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-10-22T20:30:00Z","v":200,"vw":1.51},{"c":1.5,"h":1.5004,"l":1.5,"n":3,"o":1.5004,"t":"2026-10-22T20:35:00Z","v":238,"vw":1.500228},{"c":1.51,"h":1.51,"l":1.51,"n":2,"o":1.51,"t":"2026-10-22T20:55:00Z","v":600,"vw":1.51},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-10-22T21:00:00Z","v":250,"vw":1.51},{"c":1.5293,"h":1.53,"l":1.5293,"n":7,"o":1.53,"t":"2026-10-22T21:15:00Z","v":2400,"vw":1.52942},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-22T21:25:00Z","v":393,"vw":1.53},{"c":1.5299,"h":1.5299,"l":1.5299,"n":1,"o":1.5299,"t":"2026-10-22T21:35:00Z","v":100,"vw":1.5299},{"c":1.52,"h":1.52,"l":1.52,"n":4,"o":1.52,"t":"2026-10-22T21:40:00Z","v":227,"vw":1.52},{"c":1.53,"h":1.53,"l":1.52,"n":34,"o":1.53,"t":"2026-10-22T21:45:00Z","v":10339,"vw":1.52837},{"c":1.53,"h":1.53,"l":1.53,"n":24,"o":1.53,"t":"2026-10-22T21:50:00Z","v":1038,"vw":1.53},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-22T22:00:00Z","v":500,"vw":1.54},{"c":1.53,"h":1.5397,"l":1.53,"n":3,"o":1.5397,"t":"2026-10-22T22:05:00Z","v":700,"vw":1.537348},{"c":1.52,"h":1.53,"l":1.52,"n":19,"o":1.53,"t":"2026-10-22T22:15:00Z","v":2762,"vw":1.520384},{"c":1.5203,"h":1.53,"l":1.5203,"n":2,"o":1.53,"t":"2026-10-22T22:20:00Z","v":1150,"vw":1.521143},{"c":1.52,"h":1.52,"l":1.52,"n":4,"o":1.52,"t":"2026-10-22T22:25:00Z","v":132,"vw":1.52},{"c":1.5295,"h":1.5295,"l":1.5215,"n":3,"o":1.5215,"t":"2026-10-22T22:35:00Z","v":702,"vw":1.526032},{"c":1.51,"h":1.51,"l":1.51,"n":24,"o":1.51,"t":"2026-10-22T22:40:00Z","v":524,"vw":1.51},{"c":1.48,"h":1.5,"l":1.48,"n":21,"o":1.5,"t":"2026-10-22T23:00:00Z","v":1430,"vw":1.495014},{"c":1.47,"h":1.47,"l":1.4509,"n":9,"o":1.4509,"t":"2026-10-22T23:05:00Z","v":2399,"vw":1.452114},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-10-22T23:15:00Z","v":454,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-10-22T23:35:00Z","v":141,"vw":1.47},{"c":1.45,"h":1.45,"l":1.45,"n":2,"o":1.45,"t":"2026-10-22T23:40:00Z","v":199,"vw":1.45},{"c":1.4502,"h":1.4502,"l":1.4502,"n":1,"o":1.4502,"t":"2026-10-22T23:50:00Z","v":392,"vw":1.4502}],"history":[{"c":0.736,"h":0.737,"l":0.68,"n":28445,"o":0.72,"t":"2024-10-21T04:00:00Z","v":7936098,"vw":0.703951},{"c":0.94,"h":1.12,"l":0.77,"n":79911,"o":1.05,"t":"2024-10-22T04:00:00Z","v":17676705,"vw":0.912468},{"c":0.81,"h":0.891,"l":0.8035,"n":3929,"o":0.863,"t":"2024-10-23T04:00:00Z","v":760398,"vw":0.835389},{"c":0.8048,"h":0.84,"l":0.77,"n":1472,"o":0.7994,"t":"2024-10-24T04:00:00Z","v":367956,"vw":0.804172},{"c":0.7527,"h":0.8001,"l":0.75,"n":796,"o":0.7845,"t":"2024-10-25T04:00:00Z","v":184545,"vw":0.768608},{"c":0.69,"h":0.7895,"l":0.65,"n":844,"o":0.7607,"t":"2024-10-28T04:00:00Z","v":204687,"vw":0.710312},{"c":0.69,"h":0.72,"l":0.68,"n":388,"o":0.69,"t":"2024-10-29T04:00:00Z","v":103112,"vw":0.700033},{"c":0.662,"h":0.7069,"l":0.66,"n":514,"o":0.6898,"t":"2024-10-30T04:00:00Z","v":135486,"vw":0.672856},{"c":0.72,"h":0.75,"l":0.6601,"n":609,"o":0.6725,"t":"2024-10-31T04:00:00Z","v":273829,"vw":0.708539},{"c":0.84,"h":0.8693,"l":0.73,"n":4901,"o":0.73,"t":"2024-11-01T04:00:00Z","v":1410762,"vw":0.79777},{"c":0.7588,"h":0.97,"l":0.7,"n":8233,"o":0.92,"t":"2024-11-04T05:00:00Z","v":3001079,"vw":0.825871},{"c":0.7027,"h":0.74,"l":0.695,"n":802,"o":0.72,"t":"2024-11-05T05:00:00Z","v":322379,"vw":0.709325},{"c":0.6545,"h":0.7,"l":0.631,"n":533,"o":0.665,"t":"2024-11-06T05:00:00Z","v":331897,"vw":0.652061},{"c":0.6513,"h":0.685,"l":0.65,"n":292,"o":0.6546,"t":"2024-11-07T05:00:00Z","v":89446,"vw":0.664098},{"c":0.65,"h":0.661,"l":0.582,"n":493,"o":0.65,"t":"2024-11-08T05:00:00Z","v":296729,"vw":0.613179},{"c":0.64,"h":0.65,"l":0.6016,"n":339,"o":0.631,"t":"2024-11-11T05:00:00Z","v":74370,"vw":0.619683},{"c":0.575,"h":0.616,"l":0.5696,"n":422,"o":0.6017,"t":"2024-11-12T05:00:00Z","v":149326,"vw":0.584811},{"c":0.57,"h":0.6002,"l":0.5511,"n":274,"o":0.5852,"t":"2024-11-13T05:00:00Z","v":89583,"vw":0.569989},{"c":0.6212,"h":0.64,"l":0.5511,"n":381,"o":0.5762,"t":"2024-11-14T05:00:00Z","v":133805,"vw":0.607547},{"c":0.6146,"h":0.63,"l":0.6016,"n":139,"o":0.63,"t":"2024-11-15T05:00:00Z","v":19869,"vw":0.61585},{"c":0.6303,"h":0.64,"l":0.5855,"n":261,"o":0.62,"t":"2024-11-18T05:00:00Z","v":117928,"vw":0.623401},{"c":0.6003,"h":0.63,"l":0.5533,"n":287,"o":0.58,"t":"2024-11-19T05:00:00Z","v":95822,"vw":0.591923},{"c":0.615,"h":0.63,"l":0.5555,"n":206,"o":0.584,"t":"2024-11-20T05:00:00Z","v":42729,"vw":0.595965},{"c":0.71,"h":0.72,"l":0.59,"n":700,"o":0.65,"t":"2024-11-21T05:00:00Z","v":327850,"vw":0.674541},{"c":0.678,"h":0.72,"l":0.631,"n":342,"o":0.72,"t":"2024-11-22T05:00:00Z","v":152520,"vw":0.679263},{"c":0.699,"h":0.81,"l":0.6802,"n":3584,"o":0.78,"t":"2024-11-25T05:00:00Z","v":1397359,"vw":0.755605},{"c":0.67,"h":0.69,"l":0.6,"n":836,"o":0.69,"t":"2024-11-26T05:00:00Z","v":297244,"vw":0.649245},{"c":0.6405,"h":0.69,"l":0.621,"n":362,"o":0.6499,"t":"2024-11-27T05:00:00Z","v":73766,"vw":0.649707},{"c":0.6401,"h":0.66,"l":0.635,"n":156,"o":0.65,"t":"2024-11-29T05:00:00Z","v":60558,"vw":0.652175},{"c":0.622,"h":0.65,"l":0.6,"n":261,"o":0.6262,"t":"2024-12-02T05:00:00Z","v":150930,"vw":0.629035},{"c":0.6301,"h":0.64,"l":0.6101,"n":297,"o":0.63,"t":"2024-12-03T05:00:00Z","v":105796,"vw":0.62993},{"c":1.16,"h":1.66,"l":1.04,"n":379256,"o":1.37,"t":"2024-12-04T05:00:00Z","v":143643891,"vw":1.271849},{"c":0.785,"h":0.8862,"l":0.7412,"n":21404,"o":0.8862,"t":"2024-12-05T05:00:00Z","v":7065475,"vw":0.797685},{"c":0.7257,"h":0.7919,"l":0.7257,"n":5493,"o":0.7825,"t":"2024-12-06T05:00:00Z","v":1688372,"vw":0.762081},{"c":0.745,"h":0.8455,"l":0.7,"n":4156,"o":0.71,"t":"2024-12-09T05:00:00Z","v":1196005,"vw":0.785576},{"c":0.79,"h":0.8281,"l":0.745,"n":2386,"o":0.745,"t":"2024-12-10T05:00:00Z","v":793296,"vw":0.797802},{"c":0.7429,"h":0.8,"l":0.74,"n":1465,"o":0.76,"t":"2024-12-11T05:00:00Z","v":561902,"vw":0.766404},{"c":0.74,"h":0.88,"l":0.74,"n":4103,"o":0.879,"t":"2024-12-12T05:00:00Z","v":2060149,"vw":0.787752},{"c":0.71,"h":0.7413,"l":0.681,"n":1610,"o":0.74,"t":"2024-12-13T05:00:00Z","v":539549,"vw":0.707199},{"c":0.6422,"h":0.728,"l":0.64,"n":1631,"o":0.728,"t":"2024-12-16T05:00:00Z","v":682008,"vw":0.667996},{"c":0.6611,"h":0.664,"l":0.64,"n":757,"o":0.65,"t":"2024-12-17T05:00:00Z","v":362787,"vw":0.648844},{"c":0.604,"h":0.6573,"l":0.6016,"n":766,"o":0.64,"t":"2024-12-18T05:00:00Z","v":450416,"vw":0.627917},{"c":0.5931,"h":0.6399,"l":0.59,"n":596,"o":0.62,"t":"2024-12-19T05:00:00Z","v":308412,"vw":0.606795},{"c":0.59,"h":0.645,"l":0.59,"n":401,"o":0.6,"t":"2024-12-20T05:00:00Z","v":175382,"vw":0.605829},{"c":0.6195,"h":0.6195,"l":0.583,"n":298,"o":0.583,"t":"2024-12-23T05:00:00Z","v":109830,"vw":0.599203},{"c":0.6599,"h":0.68,"l":0.5927,"n":909,"o":0.619,"t":"2024-12-24T05:00:00Z","v":662292,"vw":0.640204},{"c":0.6459,"h":0.6608,"l":0.612,"n":588,"o":0.65,"t":"2024-12-26T05:00:00Z","v":208114,"vw":0.632084},{"c":0.615,"h":0.6301,"l":0.59,"n":421,"o":0.621,"t":"2024-12-27T05:00:00Z","v":270277,"vw":0.610317},{"c":0.68,"h":0.73,"l":0.594,"n":1697,"o":0.61,"t":"2024-12-30T05:00:00Z","v":1163082,"vw":0.652886},{"c":0.629,"h":0.67,"l":0.6089,"n":1223,"o":0.66,"t":"2024-12-31T05:00:00Z","v":798489,"vw":0.634097},{"c":0.66,"h":0.678,"l":0.6052,"n":1243,"o":0.6238,"t":"2025-01-02T05:00:00Z","v":592546,"vw":0.641241},{"c":0.654,"h":0.671,"l":0.61,"n":1003,"o":0.671,"t":"2025-01-03T05:00:00Z","v":504781,"vw":0.646491},{"c":0.6855,"h":0.6954,"l":0.6452,"n":1021,"o":0.67,"t":"2025-01-06T05:00:00Z","v":652607,"vw":0.678387},{"c":0.685,"h":0.7,"l":0.6405,"n":568,"o":0.7,"t":"2025-01-07T05:00:00Z","v":214367,"vw":0.669987},{"c":0.6398,"h":0.84,"l":0.61,"n":24353,"o":0.769,"t":"2025-01-08T05:00:00Z","v":12943957,"vw":0.732107},{"c":0.5629,"h":0.6717,"l":0.5558,"n":3778,"o":0.639,"t":"2025-01-10T05:00:00Z","v":1480258,"vw":0.586236},{"c":0.5537,"h":0.5537,"l":0.5,"n":1361,"o":0.5401,"t":"2025-01-13T05:00:00Z","v":643303,"vw":0.522191},{"c":0.5042,"h":0.5479,"l":0.4801,"n":1094,"o":0.5381,"t":"2025-01-14T05:00:00Z","v":471727,"vw":0.508776},{"c":0.436,"h":0.4979,"l":0.4062,"n":1221,"o":0.494,"t":"2025-01-15T05:00:00Z","v":717786,"vw":0.446641},{"c":0.448,"h":0.4599,"l":0.412,"n":518,"o":0.413,"t":"2025-01-16T05:00:00Z","v":258465,"vw":0.431351},{"c":0.45,"h":0.469,"l":0.4475,"n":418,"o":0.469,"t":"2025-01-17T05:00:00Z","v":212455,"vw":0.457021},{"c":0.455,"h":0.4919,"l":0.445,"n":669,"o":0.455,"t":"2025-01-21T05:00:00Z","v":366094,"vw":0.468123},{"c":0.4668,"h":0.5,"l":0.4401,"n":1004,"o":0.451,"t":"2025-01-22T05:00:00Z","v":652003,"vw":0.46928},{"c":0.45,"h":0.4799,"l":0.4311,"n":604,"o":0.46,"t":"2025-01-23T05:00:00Z","v":333493,"vw":0.451976},{"c":0.4355,"h":0.4598,"l":0.4347,"n":377,"o":0.4365,"t":"2025-01-24T05:00:00Z","v":114091,"vw":0.442654},{"c":0.403,"h":0.4499,"l":0.39,"n":676,"o":0.422,"t":"2025-01-27T05:00:00Z","v":364060,"vw":0.417439},{"c":0.381,"h":0.4095,"l":0.361,"n":539,"o":0.39,"t":"2025-01-28T05:00:00Z","v":202036,"vw":0.379034},{"c":0.389,"h":0.3949,"l":0.38,"n":324,"o":0.38,"t":"2025-01-29T05:00:00Z","v":126863,"vw":0.382942},{"c":0.3499,"h":0.3949,"l":0.3335,"n":768,"o":0.385,"t":"2025-01-30T05:00:00Z","v":415384,"vw":0.350447},{"c":0.3522,"h":0.3675,"l":0.345,"n":329,"o":0.35,"t":"2025-01-31T05:00:00Z","v":123488,"vw":0.352485},{"c":0.3348,"h":0.3511,"l":0.3322,"n":446,"o":0.3511,"t":"2025-02-03T05:00:00Z","v":165588,"vw":0.340343},{"c":0.333,"h":0.3487,"l":0.3111,"n":483,"o":0.3352,"t":"2025-02-04T05:00:00Z","v":175706,"vw":0.32989},{"c":0.3348,"h":0.335,"l":0.3212,"n":361,"o":0.333,"t":"2025-02-05T05:00:00Z","v":102434,"vw":0.327013},{"c":0.335,"h":0.35,"l":0.3228,"n":224,"o":0.331,"t":"2025-02-06T05:00:00Z","v":59020,"vw":0.334857},{"c":0.3157,"h":0.3552,"l":0.3077,"n":385,"o":0.339,"t":"2025-02-07T05:00:00Z","v":171626,"vw":0.317647},{"c":0.315,"h":0.33,"l":0.3003,"n":435,"o":0.3003,"t":"2025-02-10T05:00:00Z","v":145854,"vw":0.313893},{"c":0.3141,"h":0.3285,"l":0.31,"n":246,"o":0.32,"t":"2025-02-11T05:00:00Z","v":61257,"vw":0.320257},{"c":0.3372,"h":0.3661,"l":0.31,"n":653,"o":0.329,"t":"2025-02-12T05:00:00Z","v":209305,"vw":0.344308},{"c":0.358,"h":0.3589,"l":0.3218,"n":357,"o":0.342,"t":"2025-02-13T05:00:00Z","v":127524,"vw":0.335577},{"c":0.7,"h":0.8514,"l":0.6012,"n":365053,"o":0.73,"t":"2025-02-14T05:00:00Z","v":254392344,"vw":0.706359},{"c":0.95,"h":1.09,"l":0.811,"n":143922,"o":0.8857,"t":"2025-02-18T05:00:00Z","v":80139976,"vw":0.955011},{"c":0.8653,"h":0.8923,"l":0.82,"n":13234,"o":0.8629,"t":"2025-02-19T05:00:00Z","v":6540995,"vw":0.849759},{"c":0.8568,"h":0.9272,"l":0.809,"n":6147,"o":0.89,"t":"2025-02-20T05:00:00Z","v":3175540,"vw":0.85576},{"c":0.7924,"h":0.83,"l":0.72,"n":5107,"o":0.7965,"t":"2025-02-21T05:00:00Z","v":3293023,"vw":0.7774},{"c":0.6741,"h":0.79,"l":0.66,"n":4089,"o":0.7761,"t":"2025-02-24T05:00:00Z","v":2526450,"vw":0.713453},{"c":0.6201,"h":0.66,"l":0.58,"n":4186,"o":0.621,"t":"2025-02-25T05:00:00Z","v":1872837,"vw":0.615436},{"c":0.6215,"h":0.678,"l":0.5808,"n":2305,"o":0.6364,"t":"2025-02-26T05:00:00Z","v":821988,"vw":0.640769},{"c":0.4845,"h":0.6199,"l":0.4666,"n":5531,"o":0.6,"t":"2025-02-27T05:00:00Z","v":3312662,"vw":0.522404},{"c":0.4066,"h":0.4461,"l":0.375,"n":2094,"o":0.425,"t":"2025-02-28T05:00:00Z","v":1293527,"vw":0.406973},{"c":0.345,"h":0.3899,"l":0.3362,"n":2119,"o":0.372,"t":"2025-03-03T05:00:00Z","v":1394915,"vw":0.360348},{"c":0.41,"h":0.44,"l":0.3305,"n":2267,"o":0.345,"t":"2025-03-04T05:00:00Z","v":1659653,"vw":0.396452},{"c":0.3975,"h":0.4399,"l":0.3802,"n":728,"o":0.41,"t":"2025-03-05T05:00:00Z","v":330755,"vw":0.410217},{"c":0.38,"h":0.41,"l":0.3649,"n":437,"o":0.3856,"t":"2025-03-06T05:00:00Z","v":292633,"vw":0.384993},{"c":0.378,"h":0.3799,"l":0.3526,"n":435,"o":0.371,"t":"2025-03-07T05:00:00Z","v":190265,"vw":0.367099},{"c":0.3705,"h":0.415,"l":0.3602,"n":825,"o":0.37,"t":"2025-03-10T04:00:00Z","v":536965,"vw":0.389973},{"c":0.421,"h":0.46,"l":0.37,"n":1108,"o":0.37,"t":"2025-03-11T04:00:00Z","v":473876,"vw":0.412181},{"c":0.424,"h":0.44,"l":0.4084,"n":481,"o":0.4084,"t":"2025-03-12T04:00:00Z","v":164305,"vw":0.42223},{"c":0.4028,"h":0.4238,"l":0.3807,"n":636,"o":0.415,"t":"2025-03-13T04:00:00Z","v":354385,"vw":0.399319},{"c":0.394,"h":0.4198,"l":0.38,"n":373,"o":0.411,"t":"2025-03-14T04:00:00Z","v":220653,"vw":0.395166},{"c":0.401,"h":0.42,"l":0.38,"n":567,"o":0.4,"t":"2025-03-17T04:00:00Z","v":182634,"vw":0.407675},{"c":0.381,"h":0.419,"l":0.3701,"n":567,"o":0.419,"t":"2025-03-18T04:00:00Z","v":196378,"vw":0.389399},{"c":0.4022,"h":0.4088,"l":0.3801,"n":255,"o":0.398,"t":"2025-03-19T04:00:00Z","v":113276,"vw":0.397919},{"c":0.401,"h":0.4185,"l":0.4,"n":360,"o":0.418,"t":"2025-03-20T04:00:00Z","v":119239,"vw":0.409992},{"c":0.437,"h":0.44,"l":0.38,"n":528,"o":0.405,"t":"2025-03-21T04:00:00Z","v":404598,"vw":0.420178},{"c":0.43,"h":0.44,"l":0.4011,"n":356,"o":0.4108,"t":"2025-03-24T04:00:00Z","v":128774,"vw":0.414687},{"c":0.4387,"h":0.47,"l":0.42,"n":433,"o":0.439,"t":"2025-03-25T04:00:00Z","v":133665,"vw":0.442976},{"c":0.465,"h":0.468,"l":0.42,"n":472,"o":0.459,"t":"2025-03-26T04:00:00Z","v":272935,"vw":0.455708},{"c":0.473,"h":0.492,"l":0.45,"n":746,"o":0.471,"t":"2025-03-27T04:00:00Z","v":239866,"vw":0.475646},{"c":0.453,"h":0.4646,"l":0.4201,"n":538,"o":0.46,"t":"2025-03-28T04:00:00Z","v":139924,"vw":0.44696},{"c":0.411,"h":0.4444,"l":0.411,"n":223,"o":0.4444,"t":"2025-03-31T04:00:00Z","v":49094,"vw":0.423148},{"c":0.414,"h":0.4215,"l":0.39,"n":364,"o":0.4,"t":"2025-04-01T04:00:00Z","v":148180,"vw":0.402015},{"c":0.405,"h":0.4299,"l":0.39,"n":268,"o":0.4158,"t":"2025-04-02T04:00:00Z","v":82863,"vw":0.408908},{"c":0.375,"h":0.405,"l":0.37,"n":227,"o":0.39,"t":"2025-04-03T04:00:00Z","v":98424,"vw":0.385854},{"c":0.3024,"h":0.367,"l":0.2607,"n":1297,"o":0.367,"t":"2025-04-04T04:00:00Z","v":959248,"vw":0.302022},{"c":0.312,"h":0.3151,"l":0.2703,"n":475,"o":0.3105,"t":"2025-04-07T04:00:00Z","v":156291,"vw":0.295375},{"c":0.3,"h":0.3177,"l":0.3,"n":268,"o":0.315,"t":"2025-04-08T04:00:00Z","v":86709,"vw":0.307899},{"c":0.319,"h":0.37,"l":0.2701,"n":1121,"o":0.291,"t":"2025-04-09T04:00:00Z","v":572493,"vw":0.325617},{"c":0.2876,"h":0.3094,"l":0.28,"n":431,"o":0.3094,"t":"2025-04-10T04:00:00Z","v":196135,"vw":0.287771},{"c":0.303,"h":0.3149,"l":0.28,"n":290,"o":0.2826,"t":"2025-04-11T04:00:00Z","v":159140,"vw":0.287297},{"c":0.3012,"h":0.309,"l":0.295,"n":279,"o":0.303,"t":"2025-04-14T04:00:00Z","v":116877,"vw":0.301151},{"c":0.293,"h":0.3014,"l":0.285,"n":222,"o":0.3,"t":"2025-04-15T04:00:00Z","v":56712,"vw":0.291678},{"c":0.282,"h":0.3018,"l":0.282,"n":188,"o":0.29,"t":"2025-04-16T04:00:00Z","v":65107,"vw":0.29192},{"c":0.328,"h":0.377,"l":0.2799,"n":995,"o":0.29,"t":"2025-04-17T04:00:00Z","v":735975,"vw":0.323244},{"c":0.3073,"h":0.345,"l":0.2815,"n":284,"o":0.345,"t":"2025-04-21T04:00:00Z","v":168589,"vw":0.305517},{"c":0.3368,"h":0.3394,"l":0.3001,"n":347,"o":0.3001,"t":"2025-04-22T04:00:00Z","v":232422,"vw":0.327809},{"c":0.459,"h":0.52,"l":0.3401,"n":3331,"o":0.35,"t":"2025-04-23T04:00:00Z","v":2454304,"vw":0.437714},{"c":0.3937,"h":0.45,"l":0.3609,"n":2020,"o":0.45,"t":"2025-04-24T04:00:00Z","v":1754134,"vw":0.407788},{"c":0.3954,"h":0.439,"l":0.37,"n":1170,"o":0.38,"t":"2025-04-25T04:00:00Z","v":1199969,"vw":0.409772},{"c":0.409,"h":0.4177,"l":0.361,"n":644,"o":0.38,"t":"2025-04-28T04:00:00Z","v":452614,"vw":0.390666},{"c":0.4002,"h":0.43,"l":0.38,"n":499,"o":0.424,"t":"2025-04-29T04:00:00Z","v":350304,"vw":0.403761},{"c":0.401,"h":0.428,"l":0.3826,"n":547,"o":0.39,"t":"2025-04-30T04:00:00Z","v":228819,"vw":0.406213},{"c":0.4101,"h":0.43,"l":0.3904,"n":388,"o":0.43,"t":"2025-05-01T04:00:00Z","v":378880,"vw":0.413511},{"c":0.401,"h":0.4194,"l":0.3902,"n":313,"o":0.4089,"t":"2025-05-02T04:00:00Z","v":228943,"vw":0.405387},{"c":0.4038,"h":0.418,"l":0.4,"n":308,"o":0.4,"t":"2025-05-05T04:00:00Z","v":205494,"vw":0.409761},{"c":0.419,"h":0.4395,"l":0.4,"n":586,"o":0.4096,"t":"2025-05-06T04:00:00Z","v":471056,"vw":0.424449},{"c":0.401,"h":0.435,"l":0.3925,"n":450,"o":0.411,"t":"2025-05-07T04:00:00Z","v":317343,"vw":0.410395},{"c":0.449,"h":0.4599,"l":0.3999,"n":834,"o":0.41,"t":"2025-05-08T04:00:00Z","v":674843,"vw":0.429514},{"c":0.4186,"h":0.44,"l":0.4041,"n":276,"o":0.44,"t":"2025-05-09T04:00:00Z","v":251550,"vw":0.420546},{"c":0.438,"h":0.45,"l":0.4064,"n":511,"o":0.4066,"t":"2025-05-12T04:00:00Z","v":489179,"vw":0.42706},{"c":0.4004,"h":0.439,"l":0.4004,"n":424,"o":0.4249,"t":"2025-05-13T04:00:00Z","v":401107,"vw":0.410105},{"c":0.445,"h":0.445,"l":0.406,"n":519,"o":0.4295,"t":"2025-05-14T04:00:00Z","v":450340,"vw":0.431127},{"c":0.431,"h":0.4499,"l":0.423,"n":274,"o":0.44,"t":"2025-05-15T04:00:00Z","v":172899,"vw":0.440346},{"c":0.4342,"h":0.4585,"l":0.412,"n":293,"o":0.435,"t":"2025-05-16T04:00:00Z","v":121559,"vw":0.439774},{"c":0.4328,"h":0.454,"l":0.4201,"n":277,"o":0.454,"t":"2025-05-19T04:00:00Z","v":203537,"vw":0.438894},{"c":0.4294,"h":0.435,"l":0.4128,"n":166,"o":0.426,"t":"2025-05-20T04:00:00Z","v":56673,"vw":0.424478},{"c":0.4329,"h":0.443,"l":0.4101,"n":285,"o":0.416,"t":"2025-05-21T04:00:00Z","v":297559,"vw":0.423019},{"c":0.5202,"h":0.56,"l":0.414,"n":3581,"o":0.44,"t":"2025-05-22T04:00:00Z","v":1940836,"vw":0.491991},{"c":0.625,"h":0.66,"l":0.51,"n":2775,"o":0.51,"t":"2025-05-23T04:00:00Z","v":1761110,"vw":0.606424},{"c":0.629,"h":0.649,"l":0.59,"n":848,"o":0.59,"t":"2025-05-27T04:00:00Z","v":540722,"vw":0.616139},{"c":0.63,"h":0.635,"l":0.59,"n":488,"o":0.629,"t":"2025-05-28T04:00:00Z","v":291185,"vw":0.617904},{"c":0.58,"h":0.635,"l":0.551,"n":634,"o":0.635,"t":"2025-05-29T04:00:00Z","v":479840,"vw":0.588913},{"c":0.575,"h":0.6097,"l":0.5512,"n":205,"o":0.5746,"t":"2025-05-30T04:00:00Z","v":112113,"vw":0.580154},{"c":0.5695,"h":0.58,"l":0.5602,"n":295,"o":0.5622,"t":"2025-06-02T04:00:00Z","v":179213,"vw":0.574735},{"c":0.56,"h":0.57,"l":0.54,"n":456,"o":0.5691,"t":"2025-06-03T04:00:00Z","v":181058,"vw":0.558533},{"c":0.614,"h":0.68,"l":0.5635,"n":1030,"o":0.62,"t":"2025-06-04T04:00:00Z","v":940880,"vw":0.636912},{"c":0.7526,"h":0.7808,"l":0.6169,"n":2170,"o":0.62,"t":"2025-06-05T04:00:00Z","v":1465576,"vw":0.725466},{"c":0.809,"h":0.81,"l":0.7603,"n":1310,"o":0.77,"t":"2025-06-06T04:00:00Z","v":478105,"vw":0.795298},{"c":0.81,"h":0.858,"l":0.7851,"n":734,"o":0.81,"t":"2025-06-09T04:00:00Z","v":324396,"vw":0.81484},{"c":0.839,"h":0.84,"l":0.78,"n":400,"o":0.8,"t":"2025-06-10T04:00:00Z","v":235420,"vw":0.812336},{"c":0.87,"h":0.93,"l":0.8138,"n":1434,"o":0.8138,"t":"2025-06-11T04:00:00Z","v":717247,"vw":0.889329},{"c":1.18,"h":1.2797,"l":0.87,"n":6632,"o":0.87,"t":"2025-06-12T04:00:00Z","v":3610909,"vw":1.111836},{"c":1.45,"h":1.48,"l":1.0342,"n":4522,"o":1.2,"t":"2025-06-13T04:00:00Z","v":2054025,"vw":1.338053},{"c":9.19,"h":10.8399,"l":4.3,"n":1342507,"o":5.52,"t":"2025-06-16T04:00:00Z","v":251394135,"vw":7.375394},{"c":7.73,"h":8.87,"l":6.36,"n":145123,"o":8.86,"t":"2025-06-17T04:00:00Z","v":24772938,"vw":7.391979},{"c":8.2,"h":8.5,"l":6.8,"n":57072,"o":6.93,"t":"2025-06-18T04:00:00Z","v":12043938,"vw":7.673195},{"c":11.04,"h":12.8,"l":9.01,"n":326893,"o":9.48,"t":"2025-06-20T04:00:00Z","v":55074661,"vw":11.195376},{"c":9.43,"h":12.13,"l":9.2,"n":167040,"o":9.655,"t":"2025-06-23T04:00:00Z","v":27094114,"vw":10.755966},{"c":7.9,"h":9.5,"l":7.56,"n":56822,"o":9.41,"t":"2025-06-24T04:00:00Z","v":11158151,"vw":8.300504},{"c":8.68,"h":8.7016,"l":7.2,"n":29427,"o":7.63,"t":"2025-06-25T04:00:00Z","v":5929698,"vw":7.879866},{"c":7.96,"h":9.08,"l":7.625,"n":19540,"o":8.38,"t":"2025-06-26T04:00:00Z","v":3583622,"vw":8.106563},{"c":7.68,"h":8.15,"l":7.25,"n":14574,"o":8,"t":"2025-06-27T04:00:00Z","v":2522738,"vw":7.595938},{"c":7.75,"h":8.85,"l":7.4401,"n":31790,"o":8.2,"t":"2025-06-30T04:00:00Z","v":6740501,"vw":8.305459},{"c":7.01,"h":7.89,"l":6.422,"n":18235,"o":7.5,"t":"2025-07-01T04:00:00Z","v":3543683,"vw":7.098459},{"c":7.4,"h":7.8,"l":6.51,"n":20864,"o":6.95,"t":"2025-07-02T04:00:00Z","v":4089259,"vw":7.241447},{"c":8.2,"h":8.2,"l":7.04,"n":14038,"o":7.3,"t":"2025-07-03T04:00:00Z","v":2562368,"vw":7.697879},{"c":8.44,"h":8.58,"l":7.3701,"n":20008,"o":7.81,"t":"2025-07-07T04:00:00Z","v":4384170,"vw":8.013525},{"c":7.61,"h":8.4,"l":7.605,"n":13450,"o":8.3,"t":"2025-07-08T04:00:00Z","v":2135730,"vw":7.998015},{"c":6.73,"h":7.6753,"l":6.62,"n":16370,"o":7.61,"t":"2025-07-09T04:00:00Z","v":3187354,"vw":7.099639},{"c":6.81,"h":7.2,"l":6.4,"n":16302,"o":6.87,"t":"2025-07-10T04:00:00Z","v":3338302,"vw":6.740695},{"c":6.48,"h":6.89,"l":6.02,"n":13664,"o":6.72,"t":"2025-07-11T04:00:00Z","v":2995024,"vw":6.464575},{"c":7.23,"h":7.39,"l":6.2,"n":17875,"o":6.4,"t":"2025-07-14T04:00:00Z","v":3537486,"vw":6.950073},{"c":6.72,"h":7.2151,"l":6.59,"n":14230,"o":7.14,"t":"2025-07-15T04:00:00Z","v":2478546,"vw":6.875284},{"c":10.3,"h":10.99,"l":7.42,"n":177672,"o":7.8,"t":"2025-07-16T04:00:00Z","v":34835602,"vw":9.101258},{"c":11,"h":12.8,"l":8.1,"n":60243,"o":11.3,"t":"2025-07-17T04:00:00Z","v":10837456,"vw":10.429235},{"c":10.1,"h":11.4,"l":9.7,"n":26181,"o":11.4,"t":"2025-07-18T04:00:00Z","v":4478488,"vw":10.365965},{"c":8.83,"h":11.11,"l":8.7,"n":22985,"o":10.1,"t":"2025-07-21T04:00:00Z","v":4278767,"vw":10.057635},{"c":8.61,"h":9.14,"l":8.49,"n":11150,"o":8.7,"t":"2025-07-22T04:00:00Z","v":1776423,"vw":8.841588},{"c":9.785,"h":9.8,"l":8.3,"n":14179,"o":8.64,"t":"2025-07-23T04:00:00Z","v":2964672,"vw":9.316963},{"c":8.74,"h":9.95,"l":8.73,"n":15725,"o":9.87,"t":"2025-07-24T04:00:00Z","v":2961607,"vw":8.98778},{"c":9.6,"h":10.1,"l":8.9,"n":20388,"o":9.04,"t":"2025-07-25T04:00:00Z","v":4153985,"vw":9.523675},{"c":10.855,"h":12,"l":9.93,"n":55466,"o":9.99,"t":"2025-07-28T04:00:00Z","v":11965875,"vw":11.195248},{"c":9.29,"h":10.67,"l":9.05,"n":22712,"o":10.3,"t":"2025-07-29T04:00:00Z","v":4425067,"vw":9.69091},{"c":8.8,"h":9.565,"l":8.78,"n":14961,"o":9.46,"t":"2025-07-30T04:00:00Z","v":2594169,"vw":9.039412},{"c":8.48,"h":9.3894,"l":8.27,"n":17402,"o":8.8,"t":"2025-07-31T04:00:00Z","v":2975788,"vw":8.792709},{"c":7.57,"h":8.3898,"l":7.56,"n":16206,"o":8.1,"t":"2025-08-01T04:00:00Z","v":2564636,"vw":7.916417},{"c":7.365,"h":7.9932,"l":7.15,"n":14471,"o":7.83,"t":"2025-08-04T04:00:00Z","v":2112137,"vw":7.356691},{"c":6.945,"h":7.58,"l":6.815,"n":12231,"o":7.34,"t":"2025-08-05T04:00:00Z","v":2051715,"vw":7.140568},{"c":6.85,"h":6.9856,"l":6.44,"n":13214,"o":6.9,"t":"2025-08-06T04:00:00Z","v":2513395,"vw":6.655923},{"c":7.12,"h":7.16,"l":6.765,"n":11245,"o":7.01,"t":"2025-08-07T04:00:00Z","v":1747288,"vw":6.951491},{"c":6.97,"h":7.37,"l":6.61,"n":12039,"o":7.07,"t":"2025-08-08T04:00:00Z","v":1806092,"vw":6.826435},{"c":6.86,"h":7.5,"l":6.43,"n":15033,"o":7,"t":"2025-08-11T04:00:00Z","v":3293521,"vw":6.97905},{"c":7.15,"h":7.39,"l":6.57,"n":9811,"o":6.85,"t":"2025-08-12T04:00:00Z","v":1968125,"vw":6.934991},{"c":7.16,"h":8.09,"l":7.11,"n":15501,"o":7.3,"t":"2025-08-13T04:00:00Z","v":3723243,"vw":7.603973},{"c":6.98,"h":7,"l":6.65,"n":8961,"o":6.93,"t":"2025-08-14T04:00:00Z","v":1797735,"vw":6.843171},{"c":6.82,"h":6.9999,"l":6.64,"n":5976,"o":6.94,"t":"2025-08-15T04:00:00Z","v":1106992,"vw":6.798771},{"c":6.77,"h":7.1143,"l":6.62,"n":5687,"o":6.9,"t":"2025-08-18T04:00:00Z","v":1275667,"vw":6.876318},{"c":5.68,"h":6.84,"l":5.62,"n":13855,"o":6.72,"t":"2025-08-19T04:00:00Z","v":2680187,"vw":6.107621},{"c":5.64,"h":5.92,"l":5.13,"n":11578,"o":5.68,"t":"2025-08-20T04:00:00Z","v":2823721,"vw":5.549307},{"c":5.18,"h":5.82,"l":5.16,"n":8814,"o":5.56,"t":"2025-08-21T04:00:00Z","v":1683781,"vw":5.45419},{"c":5.215,"h":5.45,"l":4.84,"n":35947,"o":5.17,"t":"2025-08-22T04:00:00Z","v":5854204,"vw":5.092813},{"c":4.93,"h":5.25,"l":4.9,"n":7042,"o":5.15,"t":"2025-08-25T04:00:00Z","v":1561834,"vw":5.046805},{"c":4.99,"h":5.2671,"l":4.87,"n":7356,"o":4.92,"t":"2025-08-26T04:00:00Z","v":1761284,"vw":5.040712},{"c":4.95,"h":5.2,"l":4.88,"n":5917,"o":4.93,"t":"2025-08-27T04:00:00Z","v":1300953,"vw":5.025113},{"c":4.56,"h":5.05,"l":4.52,"n":11370,"o":4.92,"t":"2025-08-28T04:00:00Z","v":3146938,"vw":4.772535},{"c":4.29,"h":4.62,"l":4.2,"n":7648,"o":4.59,"t":"2025-08-29T04:00:00Z","v":1931836,"vw":4.333114},{"c":4.3,"h":4.33,"l":3.86,"n":13585,"o":4.28,"t":"2025-09-02T04:00:00Z","v":2595747,"vw":4.094192},{"c":3.91,"h":4.2797,"l":3.89,"n":6755,"o":4.26,"t":"2025-09-03T04:00:00Z","v":1314507,"vw":4.031946},{"c":3.5,"h":3.86,"l":3.47,"n":10807,"o":3.82,"t":"2025-09-04T04:00:00Z","v":2423017,"vw":3.626702},{"c":2.7,"h":3.325,"l":2.68,"n":17308,"o":3.1,"t":"2025-09-05T04:00:00Z","v":5205645,"vw":2.931532},{"c":3.28,"h":3.89,"l":2.97,"n":35409,"o":2.97,"t":"2025-09-08T04:00:00Z","v":10350880,"vw":3.478226},{"c":3.14,"h":3.867,"l":3.05,"n":21304,"o":3.42,"t":"2025-09-09T04:00:00Z","v":5836351,"vw":3.35023},{"c":3.08,"h":3.2,"l":2.97,"n":9423,"o":3.16,"t":"2025-09-10T04:00:00Z","v":2184751,"vw":3.060296},{"c":3.74,"h":3.8,"l":3.03,"n":14904,"o":3.03,"t":"2025-09-11T04:00:00Z","v":4979234,"vw":3.484998},{"c":3.59,"h":3.78,"l":3.44,"n":8514,"o":3.78,"t":"2025-09-12T04:00:00Z","v":1737775,"vw":3.579439},{"c":3.005,"h":3.55,"l":2.98,"n":9484,"o":3.53,"t":"2025-09-15T04:00:00Z","v":3128605,"vw":3.081514},{"c":2.98,"h":3.27,"l":2.97,"n":5322,"o":3.05,"t":"2025-09-16T04:00:00Z","v":1692877,"vw":3.095872},{"c":2.84,"h":3.17,"l":2.82,"n":9244,"o":2.97,"t":"2025-09-17T04:00:00Z","v":1976362,"vw":2.964475},{"c":2.91,"h":3.05,"l":2.8,"n":9558,"o":2.88,"t":"2025-09-18T04:00:00Z","v":2650054,"vw":2.916883},{"c":2.98,"h":3.11,"l":2.87,"n":7652,"o":2.9,"t":"2025-09-19T04:00:00Z","v":2664471,"vw":2.963531},{"c":2.7,"h":2.86,"l":2.66,"n":9165,"o":2.86,"t":"2025-09-22T04:00:00Z","v":2821980,"vw":2.743637},{"c":2.41,"h":2.71,"l":2.36,"n":12031,"o":2.71,"t":"2025-09-23T04:00:00Z","v":3135232,"vw":2.478335},{"c":2.36,"h":2.48,"l":2.3,"n":8454,"o":2.48,"t":"2025-09-24T04:00:00Z","v":2055439,"vw":2.369741},{"c":2.23,"h":2.29,"l":2.145,"n":11787,"o":2.29,"t":"2025-09-25T04:00:00Z","v":3930631,"vw":2.205503},{"c":2.17,"h":2.25,"l":2.1,"n":7822,"o":2.24,"t":"2025-09-26T04:00:00Z","v":1533785,"vw":2.143449},{"c":2.08,"h":2.2893,"l":2.05,"n":7933,"o":2.19,"t":"2025-09-29T04:00:00Z","v":1946046,"vw":2.126578},{"c":1.93,"h":2.11,"l":1.87,"n":7493,"o":2.1,"t":"2025-09-30T04:00:00Z","v":2850217,"vw":1.94855},{"c":1.97,"h":2.07,"l":1.9,"n":5431,"o":1.9,"t":"2025-10-01T04:00:00Z","v":1595083,"vw":1.984126},{"c":2.61,"h":2.62,"l":1.995,"n":20460,"o":2,"t":"2025-10-02T04:00:00Z","v":8286067,"vw":2.357113},{"c":2.9,"h":3.2,"l":2.67,"n":24429,"o":2.68,"t":"2025-10-03T04:00:00Z","v":10995375,"vw":2.91424},{"c":2.94,"h":3.13,"l":2.65,"n":11846,"o":3.02,"t":"2025-10-06T04:00:00Z","v":3587779,"vw":2.874561},{"c":2.91,"h":3.28,"l":2.8,"n":9254,"o":2.9,"t":"2025-10-07T04:00:00Z","v":3144058,"vw":3.010407},{"c":3.66,"h":3.71,"l":2.97,"n":19281,"o":2.97,"t":"2025-10-08T04:00:00Z","v":7082306,"vw":3.440989},{"c":3.99,"h":4.07,"l":3.5,"n":17249,"o":3.75,"t":"2025-10-09T04:00:00Z","v":5967251,"vw":3.88068},{"c":3.41,"h":4.65,"l":3.32,"n":24689,"o":4.24,"t":"2025-10-10T04:00:00Z","v":9750887,"vw":3.909887},{"c":4.13,"h":4.15,"l":3.3,"n":16027,"o":3.59,"t":"2025-10-13T04:00:00Z","v":4386972,"vw":3.69945},{"c":3.89,"h":3.99,"l":3.71,"n":10190,"o":3.71,"t":"2025-10-14T04:00:00Z","v":2733720,"vw":3.85183},{"c":3.52,"h":4.05,"l":3.41,"n":8843,"o":4.04,"t":"2025-10-15T04:00:00Z","v":2455271,"vw":3.704294},{"c":3.15,"h":3.64,"l":3.12,"n":8920,"o":3.61,"t":"2025-10-16T04:00:00Z","v":2538106,"vw":3.359737},{"c":3.09,"h":3.36,"l":3,"n":5755,"o":3.02,"t":"2025-10-17T04:00:00Z","v":1692664,"vw":3.202001},{"c":3.04,"h":3.3958,"l":3.02,"n":6316,"o":3.13,"t":"2025-10-20T04:00:00Z","v":1363800,"vw":3.225187},{"c":2.74,"h":3.0927,"l":2.72,"n":6887,"o":3.01,"t":"2025-10-21T04:00:00Z","v":2717542,"vw":2.844952},{"c":2.63,"h":2.82,"l":2.53,"n":7346,"o":2.7,"t":"2025-10-22T04:00:00Z","v":1772640,"vw":2.625927},{"c":2.66,"h":2.74,"l":2.61,"n":5195,"o":2.65,"t":"2025-10-23T04:00:00Z","v":1509046,"vw":2.679434},{"c":2.71,"h":2.84,"l":2.65,"n":4293,"o":2.77,"t":"2025-10-24T04:00:00Z","v":1094919,"vw":2.736441},{"c":3.02,"h":3.08,"l":2.76,"n":8834,"o":2.77,"t":"2025-10-27T04:00:00Z","v":2307772,"vw":2.970314},{"c":2.79,"h":3.015,"l":2.73,"n":6447,"o":3.015,"t":"2025-10-28T04:00:00Z","v":1724078,"vw":2.795333},{"c":2.56,"h":2.79,"l":2.532,"n":5770,"o":2.79,"t":"2025-10-29T04:00:00Z","v":1205259,"vw":2.615312},{"c":2.4,"h":2.5558,"l":2.375,"n":6002,"o":2.52,"t":"2025-10-30T04:00:00Z","v":1323902,"vw":2.432159},{"c":2.64,"h":2.685,"l":2.39,"n":5447,"o":2.45,"t":"2025-10-31T04:00:00Z","v":1102512,"vw":2.565806},{"c":2.41,"h":2.57,"l":2.375,"n":4847,"o":2.51,"t":"2025-11-03T05:00:00Z","v":1493244,"vw":2.463045},{"c":2.19,"h":2.38,"l":2.1799,"n":4977,"o":2.3,"t":"2025-11-04T05:00:00Z","v":1396420,"vw":2.296683},{"c":2.33,"h":2.42,"l":2.25,"n":5898,"o":2.25,"t":"2025-11-05T05:00:00Z","v":1175350,"vw":2.348277},{"c":2.13,"h":2.35,"l":2.1,"n":6759,"o":2.33,"t":"2025-11-06T05:00:00Z","v":1496861,"vw":2.172596},{"c":2.25,"h":2.265,"l":2.05,"n":7299,"o":2.13,"t":"2025-11-07T05:00:00Z","v":1650619,"vw":2.156096},{"c":2.24,"h":2.41,"l":2.21,"n":7567,"o":2.36,"t":"2025-11-10T05:00:00Z","v":1421604,"vw":2.27288},{"c":2.29,"h":2.315,"l":2.12,"n":5944,"o":2.2,"t":"2025-11-11T05:00:00Z","v":1030711,"vw":2.223962},{"c":1.99,"h":2.36,"l":1.91,"n":7039,"o":2.36,"t":"2025-11-12T05:00:00Z","v":2341695,"vw":2.023217},{"c":1.89,"h":2.03,"l":1.87,"n":3377,"o":2.03,"t":"2025-11-13T05:00:00Z","v":1088310,"vw":1.920571},{"c":1.96,"h":2.0499,"l":1.83,"n":5497,"o":1.86,"t":"2025-11-14T05:00:00Z","v":1351801,"vw":1.948228},{"c":1.88,"h":1.93,"l":1.835,"n":4696,"o":1.91,"t":"2025-11-17T05:00:00Z","v":1027845,"vw":1.880276},{"c":1.93,"h":2.005,"l":1.81,"n":2785,"o":1.81,"t":"2025-11-18T05:00:00Z","v":848681,"vw":1.946928},{"c":1.85,"h":2,"l":1.825,"n":2784,"o":1.94,"t":"2025-11-19T05:00:00Z","v":779869,"vw":1.902606},{"c":1.78,"h":1.92,"l":1.78,"n":5604,"o":1.92,"t":"2025-11-20T05:00:00Z","v":1372910,"vw":1.833674},{"c":1.89,"h":1.905,"l":1.78,"n":3735,"o":1.78,"t":"2025-11-21T05:00:00Z","v":928226,"vw":1.86865},{"c":1.89,"h":1.92,"l":1.835,"n":4699,"o":1.9,"t":"2025-11-24T05:00:00Z","v":951983,"vw":1.884765},{"c":1.83,"h":1.875,"l":1.7605,"n":3341,"o":1.85,"t":"2025-11-25T05:00:00Z","v":664847,"vw":1.819931},{"c":1.88,"h":1.9,"l":1.84,"n":2954,"o":1.87,"t":"2025-11-26T05:00:00Z","v":585018,"vw":1.882347},{"c":1.85,"h":1.89,"l":1.8,"n":8435,"o":1.88,"t":"2025-11-28T05:00:00Z","v":1877226,"vw":1.834446},{"c":1.88,"h":1.88,"l":1.68,"n":12317,"o":1.8,"t":"2025-12-01T05:00:00Z","v":2197592,"vw":1.803157},{"c":2,"h":2.13,"l":1.86,"n":7106,"o":1.91,"t":"2025-12-02T05:00:00Z","v":1453338,"vw":2.016324},{"c":2.11,"h":2.13,"l":1.895,"n":4377,"o":2.01,"t":"2025-12-03T05:00:00Z","v":1268234,"vw":1.983624},{"c":2,"h":2.08,"l":1.96,"n":4447,"o":2.07,"t":"2025-12-04T05:00:00Z","v":910212,"vw":2.009067},{"c":1.86,"h":2.01,"l":1.85,"n":3914,"o":2.01,"t":"2025-12-05T05:00:00Z","v":774395,"vw":1.896115},{"c":1.85,"h":1.9,"l":1.8,"n":4047,"o":1.89,"t":"2025-12-08T05:00:00Z","v":698824,"vw":1.834718},{"c":1.89,"h":2.02,"l":1.814,"n":7646,"o":1.82,"t":"2025-12-09T05:00:00Z","v":1430396,"vw":1.933276},{"c":1.8,"h":1.9,"l":1.78,"n":2634,"o":1.89,"t":"2025-12-10T05:00:00Z","v":641448,"vw":1.823693},{"c":1.71,"h":1.79,"l":1.68,"n":2955,"o":1.78,"t":"2025-12-11T05:00:00Z","v":634326,"vw":1.708194},{"c":1.72,"h":1.775,"l":1.68,"n":3118,"o":1.71,"t":"2025-12-12T05:00:00Z","v":671846,"vw":1.715713},{"c":1.6,"h":1.725,"l":1.58,"n":4055,"o":1.71,"t":"2025-12-15T05:00:00Z","v":1189657,"vw":1.615394},{"c":1.64,"h":1.665,"l":1.5502,"n":2736,"o":1.58,"t":"2025-12-16T05:00:00Z","v":673926,"vw":1.605476},{"c":1.55,"h":1.65,"l":1.52,"n":4203,"o":1.63,"t":"2025-12-17T05:00:00Z","v":853604,"vw":1.564581},{"c":1.53,"h":1.59,"l":1.51,"n":4746,"o":1.56,"t":"2025-12-18T05:00:00Z","v":1159300,"vw":1.532073},{"c":1.49,"h":1.59,"l":1.49,"n":7742,"o":1.56,"t":"2025-12-19T05:00:00Z","v":2257980,"vw":1.536852},{"c":1.5,"h":1.56,"l":1.47,"n":18929,"o":1.49,"t":"2025-12-22T05:00:00Z","v":3865143,"vw":1.519372},{"c":1.45,"h":1.52,"l":1.43,"n":9676,"o":1.52,"t":"2025-12-23T05:00:00Z","v":1943631,"vw":1.458705},{"c":1.5,"h":1.565,"l":1.46,"n":4468,"o":1.46,"t":"2025-12-24T05:00:00Z","v":1320934,"vw":1.50621},{"c":1.44,"h":1.5,"l":1.43,"n":3367,"o":1.5,"t":"2025-12-26T05:00:00Z","v":1472817,"vw":1.449681},{"c":1.4,"h":1.49,"l":1.34,"n":7733,"o":1.41,"t":"2025-12-29T05:00:00Z","v":1885652,"vw":1.405164},{"c":1.45,"h":1.46,"l":1.34,"n":3131,"o":1.39,"t":"2025-12-30T05:00:00Z","v":1081748,"vw":1.395458},{"c":1.24,"h":1.45,"l":1.21,"n":5245,"o":1.435,"t":"2025-12-31T05:00:00Z","v":2766878,"vw":1.302749},{"c":1.36,"h":1.39,"l":1.25,"n":3030,"o":1.25,"t":"2026-01-02T05:00:00Z","v":732109,"vw":1.33909},{"c":1.74,"h":1.855,"l":1.41,"n":12295,"o":1.41,"t":"2026-01-05T05:00:00Z","v":5185520,"vw":1.692079},{"c":1.68,"h":1.84,"l":1.53,"n":5859,"o":1.81,"t":"2026-01-06T05:00:00Z","v":2313456,"vw":1.621883},{"c":1.59,"h":1.66,"l":1.565,"n":2436,"o":1.65,"t":"2026-01-07T05:00:00Z","v":728863,"vw":1.594068},{"c":1.72,"h":1.75,"l":1.5318,"n":5113,"o":1.57,"t":"2026-01-08T05:00:00Z","v":1219826,"vw":1.669022},{"c":1.71,"h":1.745,"l":1.64,"n":5483,"o":1.74,"t":"2026-01-09T05:00:00Z","v":1077813,"vw":1.700019},{"c":1.66,"h":1.83,"l":1.65,"n":4121,"o":1.71,"t":"2026-01-12T05:00:00Z","v":859780,"vw":1.723224},{"c":1.69,"h":1.765,"l":1.65,"n":5401,"o":1.66,"t":"2026-01-13T05:00:00Z","v":831400,"vw":1.705924},{"c":1.63,"h":1.71,"l":1.57,"n":3432,"o":1.71,"t":"2026-01-14T05:00:00Z","v":889285,"vw":1.624936},{"c":1.58,"h":1.63,"l":1.55,"n":2060,"o":1.63,"t":"2026-01-15T05:00:00Z","v":459163,"vw":1.584989},{"c":1.57,"h":1.62,"l":1.5402,"n":3107,"o":1.61,"t":"2026-01-16T05:00:00Z","v":622806,"vw":1.579992},{"c":1.48,"h":1.6,"l":1.45,"n":3181,"o":1.53,"t":"2026-01-20T05:00:00Z","v":857407,"vw":1.502789},{"c":1.58,"h":1.59,"l":1.42,"n":2870,"o":1.45,"t":"2026-01-21T05:00:00Z","v":678113,"vw":1.499962},{"c":1.6,"h":1.66,"l":1.56,"n":2497,"o":1.6,"t":"2026-01-22T05:00:00Z","v":647295,"vw":1.60424},{"c":1.58,"h":1.615,"l":1.545,"n":3310,"o":1.6,"t":"2026-01-23T05:00:00Z","v":483522,"vw":1.58223},{"c":1.515,"h":1.58,"l":1.48,"n":2051,"o":1.56,"t":"2026-01-26T05:00:00Z","v":408123,"vw":1.515212},{"c":1.49,"h":1.575,"l":1.48,"n":3560,"o":1.51,"t":"2026-01-27T05:00:00Z","v":650466,"vw":1.525512},{"c":1.46,"h":1.52,"l":1.43,"n":3452,"o":1.51,"t":"2026-01-28T05:00:00Z","v":433496,"vw":1.473337},{"c":1.41,"h":1.4786,"l":1.38,"n":3086,"o":1.44,"t":"2026-01-29T05:00:00Z","v":434728,"vw":1.411505},{"c":1.33,"h":1.44,"l":1.31,"n":4802,"o":1.4,"t":"2026-01-30T05:00:00Z","v":860511,"vw":1.348419},{"c":1.34,"h":1.4,"l":1.32,"n":2477,"o":1.33,"t":"2026-02-02T05:00:00Z","v":361085,"vw":1.348846},{"c":1.27,"h":1.39,"l":1.23,"n":2467,"o":1.35,"t":"2026-02-03T05:00:00Z","v":638982,"vw":1.301869},{"c":1.25,"h":1.3,"l":1.2001,"n":3814,"o":1.26,"t":"2026-02-04T05:00:00Z","v":1003853,"vw":1.238317},{"c":1.13,"h":1.28,"l":1.1201,"n":5378,"o":1.21,"t":"2026-02-05T05:00:00Z","v":1451459,"vw":1.175225},{"c":1.33,"h":1.36,"l":1.1472,"n":3106,"o":1.16,"t":"2026-02-06T05:00:00Z","v":895191,"vw":1.2959},{"c":1.25,"h":1.33,"l":1.25,"n":2949,"o":1.3,"t":"2026-02-09T05:00:00Z","v":680010,"vw":1.272396},{"c":1.22,"h":1.3101,"l":1.22,"n":2983,"o":1.26,"t":"2026-02-10T05:00:00Z","v":317785,"vw":1.263468},{"c":1.27,"h":1.28,"l":1.17,"n":2480,"o":1.23,"t":"2026-02-11T05:00:00Z","v":353529,"vw":1.229814},{"c":1.22,"h":1.29,"l":1.215,"n":2126,"o":1.29,"t":"2026-02-12T05:00:00Z","v":258787,"vw":1.237518},{"c":1.3,"h":1.36,"l":1.22,"n":2470,"o":1.22,"t":"2026-02-13T05:00:00Z","v":451075,"vw":1.315493},{"c":1.2,"h":1.3,"l":1.18,"n":2892,"o":1.29,"t":"2026-02-17T05:00:00Z","v":533035,"vw":1.205107},{"c":1.2,"h":1.25,"l":1.185,"n":1890,"o":1.2,"t":"2026-02-18T05:00:00Z","v":343165,"vw":1.218327},{"c":1.27,"h":1.295,"l":1.2,"n":1560,"o":1.2,"t":"2026-02-19T05:00:00Z","v":460676,"vw":1.241783},{"c":1.25,"h":1.32,"l":1.25,"n":1313,"o":1.27,"t":"2026-02-20T05:00:00Z","v":212342,"vw":1.273244},{"c":1.22,"h":1.26,"l":1.195,"n":1440,"o":1.25,"t":"2026-02-23T05:00:00Z","v":347290,"vw":1.216321},{"c":1.23,"h":1.28,"l":1.21,"n":1418,"o":1.21,"t":"2026-02-24T05:00:00Z","v":285065,"vw":1.247658},{"c":1.31,"h":1.36,"l":1.26,"n":3135,"o":1.26,"t":"2026-02-25T05:00:00Z","v":541286,"vw":1.316929},{"c":1.36,"h":1.44,"l":1.32,"n":2565,"o":1.32,"t":"2026-02-26T05:00:00Z","v":682424,"vw":1.369463},{"c":1.36,"h":1.405,"l":1.31,"n":1685,"o":1.36,"t":"2026-02-27T05:00:00Z","v":437256,"vw":1.351626},{"c":1.47,"h":1.52,"l":1.28,"n":3463,"o":1.31,"t":"2026-03-02T05:00:00Z","v":909427,"vw":1.458089},{"c":1.37,"h":1.43,"l":1.32,"n":2271,"o":1.4,"t":"2026-03-03T05:00:00Z","v":557604,"vw":1.375202},{"c":1.47,"h":1.55,"l":1.43,"n":2501,"o":1.44,"t":"2026-03-04T05:00:00Z","v":696218,"vw":1.498288},{"c":1.43,"h":1.48,"l":1.4,"n":3383,"o":1.46,"t":"2026-03-05T05:00:00Z","v":727383,"vw":1.431996},{"c":1.46,"h":1.51,"l":1.4,"n":2653,"o":1.4,"t":"2026-03-06T05:00:00Z","v":581110,"vw":1.464787},{"c":1.5,"h":1.5252,"l":1.22,"n":4933,"o":1.45,"t":"2026-03-09T04:00:00Z","v":848521,"vw":1.407898},{"c":1.5,"h":1.55,"l":1.442,"n":2241,"o":1.45,"t":"2026-03-10T04:00:00Z","v":338938,"vw":1.51588},{"c":1.48,"h":1.58,"l":1.46,"n":2048,"o":1.5,"t":"2026-03-11T04:00:00Z","v":472481,"vw":1.514373},{"c":1.46,"h":1.55,"l":1.46,"n":2095,"o":1.49,"t":"2026-03-12T04:00:00Z","v":348414,"vw":1.491346},{"c":1.51,"h":1.53,"l":1.45,"n":2486,"o":1.46,"t":"2026-03-13T04:00:00Z","v":486647,"vw":1.48631},{"c":1.72,"h":1.805,"l":1.48,"n":8836,"o":1.52,"t":"2026-03-16T04:00:00Z","v":2199402,"vw":1.694119},{"c":1.84,"h":1.9,"l":1.57,"n":7950,"o":1.65,"t":"2026-03-17T04:00:00Z","v":1896557,"vw":1.763285},{"c":2.02,"h":2.02,"l":1.65,"n":7145,"o":1.75,"t":"2026-03-18T04:00:00Z","v":2683478,"vw":1.897446},{"c":2.04,"h":2.1199,"l":1.93,"n":7922,"o":1.98,"t":"2026-03-19T04:00:00Z","v":2217012,"vw":2.02617},{"c":2.05,"h":2.06,"l":1.865,"n":8178,"o":2,"t":"2026-03-20T04:00:00Z","v":2007250,"vw":1.995904},{"c":2.27,"h":2.33,"l":1.97,"n":9152,"o":1.98,"t":"2026-03-23T04:00:00Z","v":2938649,"vw":2.235852},{"c":2.48,"h":2.84,"l":2.25,"n":18521,"o":2.27,"t":"2026-03-24T04:00:00Z","v":6325726,"vw":2.572113},{"c":2.63,"h":2.9499,"l":2.38,"n":18766,"o":2.51,"t":"2026-03-25T04:00:00Z","v":4165382,"vw":2.648472},{"c":2.2,"h":2.61,"l":2.0804,"n":9866,"o":2.51,"t":"2026-03-26T04:00:00Z","v":3384878,"vw":2.28475},{"c":2.17,"h":2.205,"l":1.88,"n":7136,"o":2.1,"t":"2026-03-27T04:00:00Z","v":1705286,"vw":2.104328},{"c":2.28,"h":2.45,"l":2.15,"n":6556,"o":2.17,"t":"2026-03-30T04:00:00Z","v":1850734,"vw":2.33657},{"c":2.27,"h":2.38,"l":2.16,"n":6036,"o":2.28,"t":"2026-03-31T04:00:00Z","v":1153510,"vw":2.264526},{"c":2.11,"h":2.25,"l":2.0806,"n":6017,"o":2.22,"t":"2026-04-01T04:00:00Z","v":1292886,"vw":2.134027},{"c":2.35,"h":2.35,"l":1.92,"n":6427,"o":2.02,"t":"2026-04-02T04:00:00Z","v":1473225,"vw":2.186897},{"c":2.4,"h":2.49,"l":2.27,"n":5291,"o":2.35,"t":"2026-04-06T04:00:00Z","v":973120,"vw":2.365547},{"c":2.21,"h":2.4199,"l":2.18,"n":3973,"o":2.35,"t":"2026-04-07T04:00:00Z","v":663976,"vw":2.23424},{"c":2.18,"h":2.38,"l":2.145,"n":2922,"o":2.34,"t":"2026-04-08T04:00:00Z","v":487155,"vw":2.209823},{"c":2.16,"h":2.245,"l":2.16,"n":4203,"o":2.18,"t":"2026-04-09T04:00:00Z","v":815242,"vw":2.200464},{"c":2.49,"h":2.53,"l":2.0711,"n":6273,"o":2.17,"t":"2026-04-10T04:00:00Z","v":1231625,"vw":2.377568},{"c":2.37,"h":2.4225,"l":2.18,"n":5032,"o":2.4,"t":"2026-04-13T04:00:00Z","v":1162297,"vw":2.30106},{"c":2.39,"h":2.51,"l":2.3,"n":5637,"o":2.38,"t":"2026-04-14T04:00:00Z","v":1077490,"vw":2.393612},{"c":2.44,"h":2.56,"l":2.38,"n":5293,"o":2.42,"t":"2026-04-15T04:00:00Z","v":999654,"vw":2.463105},{"c":2.48,"h":2.58,"l":2.39,"n":6715,"o":2.47,"t":"2026-04-16T04:00:00Z","v":966325,"vw":2.46184},{"c":2.51,"h":2.68,"l":2.42,"n":6159,"o":2.42,"t":"2026-04-17T04:00:00Z","v":1003576,"vw":2.54513},{"c":2.68,"h":2.73,"l":2.49,"n":7128,"o":2.51,"t":"2026-04-20T04:00:00Z","v":1379847,"vw":2.628083},{"c":2.39,"h":2.73,"l":2.33,"n":5455,"o":2.73,"t":"2026-04-21T04:00:00Z","v":1193754,"vw":2.469834},{"c":2.38,"h":2.435,"l":2.2923,"n":2652,"o":2.41,"t":"2026-04-22T04:00:00Z","v":476480,"vw":2.369126},{"c":2.17,"h":2.31,"l":2.15,"n":5627,"o":2.31,"t":"2026-04-23T04:00:00Z","v":1064347,"vw":2.207025},{"c":1.99,"h":2.2097,"l":1.94,"n":5758,"o":2.19,"t":"2026-04-24T04:00:00Z","v":1118779,"vw":2.016757},{"c":2.01,"h":2.04,"l":1.9,"n":2840,"o":2,"t":"2026-04-27T04:00:00Z","v":489926,"vw":1.983954},{"c":2.03,"h":2.06,"l":1.935,"n":2791,"o":1.99,"t":"2026-04-28T04:00:00Z","v":482127,"vw":2.004028},{"c":2,"h":2.05,"l":1.95,"n":1896,"o":2.05,"t":"2026-04-29T04:00:00Z","v":405817,"vw":1.978644},{"c":1.92,"h":1.98,"l":1.87,"n":2675,"o":1.97,"t":"2026-04-30T04:00:00Z","v":529031,"vw":1.910849},{"c":1.92,"h":2.03,"l":1.91,"n":3176,"o":1.92,"t":"2026-05-01T04:00:00Z","v":398096,"vw":1.945619},{"c":2.01,"h":2.149,"l":1.95,"n":4898,"o":1.97,"t":"2026-05-04T04:00:00Z","v":587910,"vw":2.060733},{"c":2.53,"h":2.56,"l":2.13,"n":9649,"o":2.13,"t":"2026-05-05T04:00:00Z","v":2338120,"vw":2.3766},{"c":2.31,"h":2.5,"l":2.3,"n":6651,"o":2.47,"t":"2026-05-06T04:00:00Z","v":927254,"vw":2.364952},{"c":2.3,"h":2.32,"l":2.2,"n":3912,"o":2.31,"t":"2026-05-07T04:00:00Z","v":674791,"vw":2.259166},{"c":2.23,"h":2.4,"l":2.14,"n":5697,"o":2.28,"t":"2026-05-08T04:00:00Z","v":1067050,"vw":2.235582},{"c":2.18,"h":2.23,"l":2.0307,"n":7824,"o":2.18,"t":"2026-05-11T04:00:00Z","v":1075951,"vw":2.146142},{"c":2.03,"h":2.178,"l":1.935,"n":4102,"o":2.16,"t":"2026-05-12T04:00:00Z","v":1005377,"vw":2.013438},{"c":2.1,"h":2.22,"l":2.03,"n":4921,"o":2.05,"t":"2026-05-13T04:00:00Z","v":820484,"vw":2.118854},{"c":2.19,"h":2.24,"l":2.07,"n":6172,"o":2.1,"t":"2026-05-14T04:00:00Z","v":774000,"vw":2.182503},{"c":2.11,"h":2.2,"l":2.08,"n":3782,"o":2.19,"t":"2026-05-15T04:00:00Z","v":524330,"vw":2.120149},{"c":1.98,"h":2.175,"l":1.91,"n":7106,"o":2.075,"t":"2026-05-18T04:00:00Z","v":995960,"vw":2.022946},{"c":1.92,"h":1.98,"l":1.8605,"n":3713,"o":1.97,"t":"2026-05-19T04:00:00Z","v":585803,"vw":1.903405},{"c":1.95,"h":1.995,"l":1.9102,"n":2944,"o":1.95,"t":"2026-05-20T04:00:00Z","v":355398,"vw":1.962139},{"c":1.93,"h":1.97,"l":1.87,"n":3456,"o":1.92,"t":"2026-05-21T04:00:00Z","v":427068,"vw":1.914222},{"c":1.91,"h":1.99,"l":1.9,"n":4756,"o":1.92,"t":"2026-05-22T04:00:00Z","v":361938,"vw":1.940646},{"c":2.18,"h":2.2,"l":1.93,"n":8507,"o":1.93,"t":"2026-05-26T04:00:00Z","v":1355695,"vw":2.077393},{"c":2.09,"h":2.22,"l":2.08,"n":4539,"o":2.14,"t":"2026-05-27T04:00:00Z","v":704553,"vw":2.145741},{"c":2.01,"h":2.08,"l":1.9701,"n":5121,"o":2.05,"t":"2026-05-28T04:00:00Z","v":601322,"vw":2.008542},{"c":2,"h":2.0299,"l":1.93,"n":4128,"o":2.01,"t":"2026-05-29T04:00:00Z","v":507300,"vw":1.989302},{"c":2.01,"h":2.075,"l":1.95,"n":3085,"o":2,"t":"2026-06-01T04:00:00Z","v":452226,"vw":2.017939},{"c":1.91,"h":2,"l":1.82,"n":6373,"o":1.945,"t":"2026-06-02T04:00:00Z","v":1338245,"vw":1.899139},{"c":1.86,"h":1.885,"l":1.815,"n":4138,"o":1.85,"t":"2026-06-03T04:00:00Z","v":522515,"vw":1.853391},{"c":1.82,"h":1.88,"l":1.76,"n":3359,"o":1.8,"t":"2026-06-04T04:00:00Z","v":572283,"vw":1.829967},{"c":1.75,"h":1.81,"l":1.71,"n":3556,"o":1.81,"t":"2026-06-05T04:00:00Z","v":821738,"vw":1.743575},{"c":1.87,"h":1.905,"l":1.7734,"n":4620,"o":1.81,"t":"2026-06-08T04:00:00Z","v":610542,"vw":1.860917},{"c":1.78,"h":1.89,"l":1.73,"n":3910,"o":1.84,"t":"2026-06-09T04:00:00Z","v":757378,"vw":1.803971},{"c":1.78,"h":1.865,"l":1.765,"n":3941,"o":1.78,"t":"2026-06-10T04:00:00Z","v":359176,"vw":1.810547},{"c":1.79,"h":1.815,"l":1.67,"n":4921,"o":1.76,"t":"2026-06-11T04:00:00Z","v":678770,"vw":1.748141},{"c":1.76,"h":1.85,"l":1.7405,"n":3337,"o":1.79,"t":"2026-06-12T04:00:00Z","v":481152,"vw":1.798997},{"c":1.8,"h":1.88,"l":1.8,"n":4178,"o":1.8,"t":"2026-06-15T04:00:00Z","v":549242,"vw":1.826425},{"c":1.71,"h":1.85,"l":1.7,"n":3383,"o":1.82,"t":"2026-06-16T04:00:00Z","v":360478,"vw":1.760152},{"c":1.68,"h":1.78,"l":1.665,"n":2831,"o":1.72,"t":"2026-06-17T04:00:00Z","v":354174,"vw":1.723362},{"c":1.63,"h":1.72,"l":1.63,"n":4581,"o":1.69,"t":"2026-06-18T04:00:00Z","v":1302186,"vw":1.649343},{"c":1.62,"h":1.69,"l":1.53,"n":4999,"o":1.65,"t":"2026-06-22T04:00:00Z","v":955178,"vw":1.595927},{"c":1.52,"h":1.6,"l":1.48,"n":4789,"o":1.55,"t":"2026-06-23T04:00:00Z","v":849320,"vw":1.52113},{"c":1.43,"h":1.51,"l":1.415,"n":3068,"o":1.51,"t":"2026-06-24T04:00:00Z","v":648217,"vw":1.447291},{"c":1.36,"h":1.46,"l":1.345,"n":5828,"o":1.45,"t":"2026-06-25T04:00:00Z","v":1025282,"vw":1.384908},{"c":1.57,"h":1.61,"l":1.35,"n":7646,"o":1.35,"t":"2026-06-26T04:00:00Z","v":7378642,"vw":1.559232},{"c":1.475,"h":1.59,"l":1.41,"n":5974,"o":1.56,"t":"2026-06-29T04:00:00Z","v":1183107,"vw":1.478916},{"c":1.61,"h":1.655,"l":1.48,"n":4075,"o":1.48,"t":"2026-06-30T04:00:00Z","v":913529,"vw":1.601509},{"c":1.58,"h":1.65,"l":1.53,"n":4202,"o":1.59,"t":"2026-07-01T04:00:00Z","v":759517,"vw":1.5964},{"c":1.63,"h":1.7199,"l":1.58,"n":4425,"o":1.61,"t":"2026-07-02T04:00:00Z","v":565226,"vw":1.631933},{"c":1.61,"h":1.68,"l":1.585,"n":3447,"o":1.65,"t":"2026-07-06T04:00:00Z","v":371652,"vw":1.626188},{"c":1.54,"h":1.63,"l":1.53,"n":3126,"o":1.59,"t":"2026-07-07T04:00:00Z","v":454405,"vw":1.550521},{"c":1.47,"h":1.53,"l":1.45,"n":3740,"o":1.51,"t":"2026-07-08T04:00:00Z","v":520202,"vw":1.476194},{"c":1.48,"h":1.5,"l":1.43,"n":3294,"o":1.47,"t":"2026-07-09T04:00:00Z","v":347064,"vw":1.467754},{"c":1.41,"h":1.48,"l":1.38,"n":3914,"o":1.47,"t":"2026-07-10T04:00:00Z","v":505566,"vw":1.41087},{"c":1.39,"h":1.43,"l":1.37,"n":2372,"o":1.39,"t":"2026-07-13T04:00:00Z","v":240428,"vw":1.389068},{"c":1.47,"h":1.505,"l":1.39,"n":3081,"o":1.39,"t":"2026-07-14T04:00:00Z","v":408354,"vw":1.464211},{"c":1.44,"h":1.56,"l":1.4,"n":2713,"o":1.5,"t":"2026-07-15T04:00:00Z","v":438045,"vw":1.461348},{"c":1.4,"h":1.445,"l":1.3807,"n":2783,"o":1.42,"t":"2026-07-16T04:00:00Z","v":435408,"vw":1.404776},{"c":1.42,"h":1.45,"l":1.35,"n":1909,"o":1.36,"t":"2026-07-17T04:00:00Z","v":322677,"vw":1.403511},{"c":1.46,"h":1.5,"l":1.4188,"n":3332,"o":1.43,"t":"2026-07-20T04:00:00Z","v":550574,"vw":1.46688},{"c":1.525,"h":1.555,"l":1.45,"n":2605,"o":1.45,"t":"2026-07-21T04:00:00Z","v":422195,"vw":1.534223},{"c":1.53,"h":1.57,"l":1.495,"n":3444,"o":1.5,"t":"2026-07-22T04:00:00Z","v":523756,"vw":1.519293},{"c":1.55,"h":1.59,"l":1.5,"n":3587,"o":1.5,"t":"2026-07-23T04:00:00Z","v":365545,"vw":1.551348},{"c":1.46,"h":1.5601,"l":1.46,"n":3367,"o":1.55,"t":"2026-07-24T04:00:00Z","v":568468,"vw":1.506359},{"c":1.56,"h":1.585,"l":1.48,"n":2896,"o":1.48,"t":"2026-07-27T04:00:00Z","v":509920,"vw":1.565079},{"c":1.57,"h":1.6,"l":1.51,"n":2843,"o":1.54,"t":"2026-07-28T04:00:00Z","v":405109,"vw":1.558257},{"c":1.46,"h":1.61,"l":1.46,"n":3768,"o":1.57,"t":"2026-07-29T04:00:00Z","v":701340,"vw":1.511753},{"c":1.48,"h":1.52,"l":1.46,"n":2425,"o":1.46,"t":"2026-07-30T04:00:00Z","v":372500,"vw":1.488916},{"c":1.4,"h":1.48,"l":1.38,"n":5285,"o":1.48,"t":"2026-07-31T04:00:00Z","v":636788,"vw":1.411738},{"c":1.5,"h":1.545,"l":1.42,"n":2036,"o":1.44,"t":"2026-08-03T04:00:00Z","v":373284,"vw":1.497398},{"c":1.48,"h":1.54,"l":1.48,"n":2093,"o":1.51,"t":"2026-08-04T04:00:00Z","v":314776,"vw":1.500659},{"c":1.5,"h":1.525,"l":1.45,"n":2350,"o":1.47,"t":"2026-08-05T04:00:00Z","v":344787,"vw":1.487523},{"c":1.44,"h":1.51,"l":1.43,"n":1697,"o":1.51,"t":"2026-08-06T04:00:00Z","v":298860,"vw":1.45668},{"c":1.52,"h":1.52,"l":1.46,"n":2109,"o":1.46,"t":"2026-08-07T04:00:00Z","v":228707,"vw":1.498161},{"c":1.52,"h":1.53,"l":1.465,"n":2058,"o":1.53,"t":"2026-08-10T04:00:00Z","v":251336,"vw":1.497493},{"c":1.46,"h":1.53,"l":1.45,"n":1703,"o":1.53,"t":"2026-08-11T04:00:00Z","v":402247,"vw":1.480842},{"c":1.57,"h":1.6,"l":1.47,"n":4548,"o":1.47,"t":"2026-08-12T04:00:00Z","v":1006875,"vw":1.526886},{"c":1.62,"h":1.66,"l":1.56,"n":2399,"o":1.56,"t":"2026-08-13T04:00:00Z","v":394544,"vw":1.615439},{"c":1.52,"h":1.605,"l":1.51,"n":5647,"o":1.59,"t":"2026-08-14T04:00:00Z","v":654677,"vw":1.547257},{"c":1.5,"h":1.538,"l":1.48,"n":3361,"o":1.52,"t":"2026-08-17T04:00:00Z","v":465831,"vw":1.504163},{"c":1.5,"h":1.555,"l":1.46,"n":3685,"o":1.5,"t":"2026-08-18T04:00:00Z","v":495483,"vw":1.496255},{"c":1.62,"h":1.71,"l":1.5,"n":7301,"o":1.5,"t":"2026-08-19T04:00:00Z","v":1384964,"vw":1.623524},{"c":1.87,"h":1.8728,"l":1.6,"n":6798,"o":1.67,"t":"2026-08-20T04:00:00Z","v":1365087,"vw":1.756919},{"c":2.01,"h":2.405,"l":1.88,"n":43094,"o":1.94,"t":"2026-08-21T04:00:00Z","v":9358008,"vw":2.144099},{"c":2.04,"h":2.13,"l":1.955,"n":11745,"o":2.02,"t":"2026-08-24T04:00:00Z","v":2411599,"vw":2.052815},{"c":2.11,"h":2.1392,"l":1.95,"n":5711,"o":2.01,"t":"2026-08-25T04:00:00Z","v":778867,"vw":2.093984},{"c":2.15,"h":2.22,"l":2.08,"n":4992,"o":2.08,"t":"2026-08-26T04:00:00Z","v":926158,"vw":2.169468},{"c":2.14,"h":2.23,"l":2.07,"n":5367,"o":2.21,"t":"2026-08-27T04:00:00Z","v":967257,"vw":2.172228},{"c":2.08,"h":2.265,"l":2.07,"n":5837,"o":2.18,"t":"2026-08-28T04:00:00Z","v":1171628,"vw":2.149966},{"c":1.75,"h":2.03,"l":1.65,"n":11504,"o":1.99,"t":"2026-08-31T04:00:00Z","v":2976588,"vw":1.751727},{"c":1.64,"h":1.765,"l":1.575,"n":12077,"o":1.73,"t":"2026-09-01T04:00:00Z","v":2756036,"vw":1.651871},{"c":1.55,"h":1.67,"l":1.5,"n":5196,"o":1.67,"t":"2026-09-02T04:00:00Z","v":1118781,"vw":1.564852},{"c":1.64,"h":1.69,"l":1.55,"n":3758,"o":1.57,"t":"2026-09-03T04:00:00Z","v":992536,"vw":1.627098},{"c":1.48,"h":1.65,"l":1.48,"n":4315,"o":1.6,"t":"2026-09-04T04:00:00Z","v":1041839,"vw":1.536588},{"c":1.6,"h":1.625,"l":1.51,"n":4413,"o":1.53,"t":"2026-09-08T04:00:00Z","v":933504,"vw":1.57653},{"c":1.62,"h":1.66,"l":1.57,"n":3131,"o":1.62,"t":"2026-09-09T04:00:00Z","v":739282,"vw":1.618465},{"c":1.54,"h":1.61,"l":1.535,"n":4541,"o":1.58,"t":"2026-09-10T04:00:00Z","v":748967,"vw":1.572896},{"c":1.55,"h":1.595,"l":1.54,"n":4790,"o":1.56,"t":"2026-09-11T04:00:00Z","v":1015059,"vw":1.562672},{"c":1.545,"h":1.595,"l":1.54,"n":3721,"o":1.54,"t":"2026-09-14T04:00:00Z","v":588775,"vw":1.568177},{"c":1.41,"h":1.55,"l":1.4,"n":4185,"o":1.55,"t":"2026-09-15T04:00:00Z","v":1100309,"vw":1.462392},{"c":1.43,"h":1.471,"l":1.4,"n":2892,"o":1.46,"t":"2026-09-16T04:00:00Z","v":550729,"vw":1.436365},{"c":1.43,"h":1.47,"l":1.42,"n":2819,"o":1.44,"t":"2026-09-17T04:00:00Z","v":512758,"vw":1.443532},{"c":1.5,"h":1.53,"l":1.44,"n":4732,"o":1.46,"t":"2026-09-18T04:00:00Z","v":1778824,"vw":1.493919},{"c":1.49,"h":1.598,"l":1.48,"n":3641,"o":1.58,"t":"2026-09-21T04:00:00Z","v":945681,"vw":1.538478},{"c":1.53,"h":1.5691,"l":1.48,"n":2951,"o":1.49,"t":"2026-09-22T04:00:00Z","v":444004,"vw":1.534188},{"c":1.47,"h":1.53,"l":1.455,"n":2702,"o":1.53,"t":"2026-09-23T04:00:00Z","v":605646,"vw":1.476698},{"c":1.47,"h":1.48,"l":1.41,"n":2356,"o":1.44,"t":"2026-09-24T04:00:00Z","v":520443,"vw":1.436611},{"c":1.44,"h":1.47,"l":1.42,"n":3886,"o":1.47,"t":"2026-09-25T04:00:00Z","v":513254,"vw":1.442063},{"c":1.415,"h":1.44,"l":1.4,"n":2177,"o":1.44,"t":"2026-09-28T04:00:00Z","v":433941,"vw":1.418029},{"c":1.37,"h":1.44,"l":1.35,"n":2386,"o":1.44,"t":"2026-09-29T04:00:00Z","v":627409,"vw":1.377046},{"c":1.42,"h":1.45,"l":1.38,"n":5077,"o":1.39,"t":"2026-09-30T04:00:00Z","v":578617,"vw":1.423891},{"c":1.38,"h":1.44,"l":1.37,"n":3545,"o":1.43,"t":"2026-10-01T04:00:00Z","v":582029,"vw":1.387256},{"c":1.41,"h":1.445,"l":1.39,"n":4604,"o":1.435,"t":"2026-10-02T04:00:00Z","v":565606,"vw":1.415796},{"c":1.35,"h":1.41,"l":1.35,"n":3039,"o":1.41,"t":"2026-10-05T04:00:00Z","v":528452,"vw":1.37437},{"c":1.29,"h":1.375,"l":1.28,"n":3171,"o":1.36,"t":"2026-10-06T04:00:00Z","v":759608,"vw":1.317044},{"c":1.28,"h":1.3,"l":1.25,"n":3078,"o":1.26,"t":"2026-10-07T04:00:00Z","v":571137,"vw":1.273029},{"c":1.24,"h":1.29,"l":1.22,"n":3102,"o":1.27,"t":"2026-10-08T04:00:00Z","v":750345,"vw":1.236742},{"c":1.255,"h":1.3,"l":1.245,"n":1164,"o":1.26,"t":"2026-10-09T04:00:00Z","v":276134,"vw":1.271807},{"c":1.23,"h":1.27,"l":1.23,"n":1485,"o":1.26,"t":"2026-10-12T04:00:00Z","v":293032,"vw":1.241036},{"c":1.22,"h":1.255,"l":1.215,"n":1611,"o":1.25,"t":"2026-10-13T04:00:00Z","v":372094,"vw":1.231437},{"c":1.2,"h":1.23,"l":1.19,"n":2760,"o":1.21,"t":"2026-10-14T04:00:00Z","v":538234,"vw":1.20795},{"c":1.175,"h":1.2,"l":1.08,"n":4846,"o":1.18,"t":"2026-10-15T04:00:00Z","v":1761561,"vw":1.15001},{"c":1.105,"h":1.17,"l":1.1,"n":1493,"o":1.17,"t":"2026-10-16T04:00:00Z","v":592847,"vw":1.105741},{"c":1.1,"h":1.12,"l":1.05,"n":4123,"o":1.11,"t":"2026-10-19T04:00:00Z","v":976706,"vw":1.091558},{"c":1.22,"h":1.23,"l":1.09,"n":4668,"o":1.09,"t":"2026-10-20T04:00:00Z","v":1114983,"vw":1.176438},{"c":1.24,"h":1.31,"l":1.2001,"n":2923,"o":1.22,"t":"2026-10-21T04:00:00Z","v":803890,"vw":1.253726},{"c":1.5,"h":1.53,"l":1.185,"n":11306,"o":1.2,"t":"2026-10-22T04:00:00Z","v":3798305,"vw":1.437998}],"volatilityBars":[{"c":1.5,"h":1.52,"l":1.49,"n":11,"o":1.52,"t":"2026-09-22T08:00:00Z","v":3001,"vw":1.49751},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-09-22T09:15:00Z","v":900,"vw":1.52},{"c":1.5144,"h":1.5144,"l":1.5144,"n":1,"o":1.5144,"t":"2026-09-22T12:00:00Z","v":140,"vw":1.5144},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-09-22T12:45:00Z","v":150,"vw":1.5},{"c":1.5,"h":1.52,"l":1.5,"n":27,"o":1.52,"t":"2026-09-22T13:15:00Z","v":2725,"vw":1.507414},{"c":1.5108,"h":1.535,"l":1.48,"n":351,"o":1.49,"t":"2026-09-22T13:30:00Z","v":60789,"vw":1.506336},{"c":1.525,"h":1.5302,"l":1.505,"n":187,"o":1.51,"t":"2026-09-22T13:45:00Z","v":48860,"vw":1.515009},{"c":1.5409,"h":1.5409,"l":1.515,"n":150,"o":1.53,"t":"2026-09-22T14:00:00Z","v":25669,"vw":1.529403},{"c":1.545,"h":1.55,"l":1.535,"n":94,"o":1.54,"t":"2026-09-22T14:15:00Z","v":16563,"vw":1.541234},{"c":1.54,"h":1.5486,"l":1.535,"n":111,"o":1.545,"t":"2026-09-22T14:30:00Z","v":22408,"vw":1.541008},{"c":1.54,"h":1.5491,"l":1.54,"n":46,"o":1.545,"t":"2026-09-22T14:45:00Z","v":5425,"vw":1.542428},{"c":1.545,"h":1.545,"l":1.53,"n":94,"o":1.54,"t":"2026-09-22T15:00:00Z","v":19164,"vw":1.536765},{"c":1.54,"h":1.55,"l":1.54,"n":66,"o":1.545,"t":"2026-09-22T15:15:00Z","v":5828,"vw":1.544501},{"c":1.535,"h":1.545,"l":1.53,"n":85,"o":1.545,"t":"2026-09-22T15:30:00Z","v":9535,"vw":1.537856},{"c":1.54,"h":1.54,"l":1.5301,"n":39,"o":1.5301,"t":"2026-09-22T15:45:00Z","v":4143,"vw":1.537814},{"c":1.535,"h":1.54,"l":1.535,"n":31,"o":1.535,"t":"2026-09-22T16:00:00Z","v":1259,"vw":1.53656},{"c":1.54,"h":1.54,"l":1.53,"n":50,"o":1.535,"t":"2026-09-22T16:15:00Z","v":7005,"vw":1.537228},{"c":1.555,"h":1.555,"l":1.53,"n":116,"o":1.535,"t":"2026-09-22T16:30:00Z","v":13926,"vw":1.545291},{"c":1.555,"h":1.5592,"l":1.55,"n":35,"o":1.55,"t":"2026-09-22T16:45:00Z","v":2099,"vw":1.553973},{"c":1.555,"h":1.5592,"l":1.55,"n":39,"o":1.5508,"t":"2026-09-22T17:00:00Z","v":3050,"vw":1.555093},{"c":1.565,"h":1.5691,"l":1.55,"n":97,"o":1.555,"t":"2026-09-22T17:15:00Z","v":15215,"vw":1.560189},{"c":1.56,"h":1.565,"l":1.56,"n":29,"o":1.562,"t":"2026-09-22T17:30:00Z","v":4394,"vw":1.560797},{"c":1.565,"h":1.565,"l":1.551,"n":94,"o":1.565,"t":"2026-09-22T17:45:00Z","v":11388,"vw":1.559853},{"c":1.555,"h":1.565,"l":1.555,"n":52,"o":1.565,"t":"2026-09-22T18:00:00Z","v":11032,"vw":1.559575},{"c":1.555,"h":1.565,"l":1.555,"n":71,"o":1.555,"t":"2026-09-22T18:15:00Z","v":12118,"vw":1.559641},{"c":1.555,"h":1.56,"l":1.55,"n":25,"o":1.555,"t":"2026-09-22T18:30:00Z","v":2458,"vw":1.554779},{"c":1.555,"h":1.555,"l":1.55,"n":42,"o":1.55,"t":"2026-09-22T18:45:00Z","v":4860,"vw":1.551899},{"c":1.555,"h":1.555,"l":1.55,"n":47,"o":1.555,"t":"2026-09-22T19:00:00Z","v":6865,"vw":1.554843},{"c":1.555,"h":1.555,"l":1.555,"n":22,"o":1.555,"t":"2026-09-22T19:15:00Z","v":1927,"vw":1.555},{"c":1.5501,"h":1.555,"l":1.545,"n":106,"o":1.555,"t":"2026-09-22T19:30:00Z","v":19976,"vw":1.549134},{"c":1.535,"h":1.555,"l":1.53,"n":288,"o":1.555,"t":"2026-09-22T19:45:00Z","v":43120,"vw":1.540256},{"c":1.53,"h":1.53,"l":1.53,"n":4,"o":1.53,"t":"2026-09-22T20:00:00Z","v":42179,"vw":1.53},{"c":1.5313,"h":1.5313,"l":1.5313,"n":1,"o":1.5313,"t":"2026-09-22T20:30:00Z","v":200,"vw":1.5313},{"c":1.52,"h":1.52,"l":1.52,"n":2,"o":1.52,"t":"2026-09-22T21:30:00Z","v":185,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":2,"o":1.52,"t":"2026-09-22T22:30:00Z","v":2010,"vw":1.52},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-09-22T23:45:00Z","v":100,"vw":1.55},{"c":1.57,"h":1.57,"l":1.55,"n":4,"o":1.55,"t":"2026-09-23T08:00:00Z","v":2960,"vw":1.563537},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-09-23T09:00:00Z","v":173,"vw":1.55},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-09-23T10:00:00Z","v":210,"vw":1.53},{"c":1.5643,"h":1.5643,"l":1.5643,"n":1,"o":1.5643,"t":"2026-09-23T12:00:00Z","v":100,"vw":1.5643},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-09-23T12:15:00Z","v":148,"vw":1.57},{"c":1.495,"h":1.53,"l":1.49,"n":149,"o":1.53,"t":"2026-09-23T13:30:00Z","v":62409,"vw":1.511314},{"c":1.485,"h":1.49,"l":1.48,"n":74,"o":1.49,"t":"2026-09-23T13:45:00Z","v":14104,"vw":1.487624},{"c":1.475,"h":1.485,"l":1.47,"n":65,"o":1.48,"t":"2026-09-23T14:00:00Z","v":18941,"vw":1.477382},{"c":1.465,"h":1.475,"l":1.46,"n":89,"o":1.475,"t":"2026-09-23T14:15:00Z","v":27655,"vw":1.464822},{"c":1.47,"h":1.475,"l":1.46,"n":152,"o":1.46,"t":"2026-09-23T14:30:00Z","v":42991,"vw":1.464994},{"c":1.475,"h":1.48,"l":1.47,"n":37,"o":1.47,"t":"2026-09-23T14:45:00Z","v":8146,"vw":1.473328},{"c":1.47,"h":1.48,"l":1.47,"n":48,"o":1.47,"t":"2026-09-23T15:00:00Z","v":13756,"vw":1.476416},{"c":1.49,"h":1.49,"l":1.47,"n":165,"o":1.475,"t":"2026-09-23T15:15:00Z","v":15016,"vw":1.47547},{"c":1.485,"h":1.49,"l":1.47,"n":90,"o":1.48,"t":"2026-09-23T15:30:00Z","v":12985,"vw":1.480663},{"c":1.48,"h":1.485,"l":1.47,"n":81,"o":1.485,"t":"2026-09-23T15:45:00Z","v":12035,"vw":1.476791},{"c":1.47,"h":1.48,"l":1.47,"n":28,"o":1.48,"t":"2026-09-23T16:00:00Z","v":2333,"vw":1.476512},{"c":1.4797,"h":1.48,"l":1.47,"n":24,"o":1.48,"t":"2026-09-23T16:15:00Z","v":4065,"vw":1.474539},{"c":1.47,"h":1.48,"l":1.47,"n":25,"o":1.475,"t":"2026-09-23T16:30:00Z","v":5221,"vw":1.476403},{"c":1.47,"h":1.475,"l":1.46,"n":142,"o":1.475,"t":"2026-09-23T16:45:00Z","v":28076,"vw":1.469271},{"c":1.465,"h":1.47,"l":1.465,"n":13,"o":1.47,"t":"2026-09-23T17:00:00Z","v":2721,"vw":1.468192},{"c":1.465,"h":1.47,"l":1.46,"n":85,"o":1.465,"t":"2026-09-23T17:15:00Z","v":52034,"vw":1.46674},{"c":1.4598,"h":1.465,"l":1.455,"n":89,"o":1.465,"t":"2026-09-23T17:30:00Z","v":24506,"vw":1.458709},{"c":1.47,"h":1.47,"l":1.455,"n":106,"o":1.455,"t":"2026-09-23T17:45:00Z","v":41452,"vw":1.464597},{"c":1.485,"h":1.485,"l":1.465,"n":114,"o":1.465,"t":"2026-09-23T18:00:00Z","v":22313,"vw":1.476333},{"c":1.485,"h":1.485,"l":1.48,"n":36,"o":1.485,"t":"2026-09-23T18:15:00Z","v":6758,"vw":1.484821},{"c":1.48,"h":1.485,"l":1.475,"n":66,"o":1.485,"t":"2026-09-23T18:30:00Z","v":10927,"vw":1.479674},{"c":1.49,"h":1.49,"l":1.475,"n":104,"o":1.48,"t":"2026-09-23T18:45:00Z","v":14824,"vw":1.480604},{"c":1.495,"h":1.495,"l":1.485,"n":59,"o":1.485,"t":"2026-09-23T19:00:00Z","v":8643,"vw":1.486365},{"c":1.485,"h":1.49,"l":1.485,"n":88,"o":1.49,"t":"2026-09-23T19:15:00Z","v":13760,"vw":1.486579},{"c":1.475,"h":1.485,"l":1.475,"n":103,"o":1.485,"t":"2026-09-23T19:30:00Z","v":22509,"vw":1.480532},{"c":1.47,"h":1.49,"l":1.47,"n":471,"o":1.475,"t":"2026-09-23T19:45:00Z","v":65433,"vw":1.476894},{"c":1.48,"h":1.48,"l":1.47,"n":7,"o":1.47,"t":"2026-09-23T20:00:00Z","v":39332,"vw":1.470254},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-09-23T21:15:00Z","v":3950,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":5,"o":1.47,"t":"2026-09-24T09:15:00Z","v":332,"vw":1.47},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-09-24T10:00:00Z","v":106,"vw":1.46},{"c":1.44,"h":1.45,"l":1.44,"n":4,"o":1.45,"t":"2026-09-24T11:30:00Z","v":3872,"vw":1.448684},{"c":1.4469,"h":1.4469,"l":1.4469,"n":1,"o":1.4469,"t":"2026-09-24T12:15:00Z","v":200,"vw":1.4469},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-09-24T12:30:00Z","v":111,"vw":1.45},{"c":1.45,"h":1.45,"l":1.45,"n":3,"o":1.45,"t":"2026-09-24T13:15:00Z","v":352,"vw":1.45},{"c":1.425,"h":1.45,"l":1.42,"n":160,"o":1.44,"t":"2026-09-24T13:30:00Z","v":55891,"vw":1.428171},{"c":1.42,"h":1.44,"l":1.42,"n":88,"o":1.425,"t":"2026-09-24T13:45:00Z","v":22849,"vw":1.429103},{"c":1.42,"h":1.4398,"l":1.4123,"n":198,"o":1.42,"t":"2026-09-24T14:00:00Z","v":45258,"vw":1.42397},{"c":1.425,"h":1.425,"l":1.42,"n":88,"o":1.42,"t":"2026-09-24T14:15:00Z","v":24424,"vw":1.420854},{"c":1.425,"h":1.43,"l":1.42,"n":94,"o":1.42,"t":"2026-09-24T14:30:00Z","v":21095,"vw":1.425627},{"c":1.41,"h":1.43,"l":1.41,"n":130,"o":1.42,"t":"2026-09-24T14:45:00Z","v":53664,"vw":1.418315},{"c":1.41,"h":1.42,"l":1.41,"n":110,"o":1.41,"t":"2026-09-24T15:00:00Z","v":20743,"vw":1.417114},{"c":1.41,"h":1.42,"l":1.41,"n":44,"o":1.415,"t":"2026-09-24T15:15:00Z","v":14167,"vw":1.411553},{"c":1.425,"h":1.43,"l":1.41,"n":137,"o":1.415,"t":"2026-09-24T15:30:00Z","v":34332,"vw":1.422132},{"c":1.445,"h":1.445,"l":1.425,"n":61,"o":1.425,"t":"2026-09-24T15:45:00Z","v":8164,"vw":1.437798},{"c":1.44,"h":1.445,"l":1.435,"n":43,"o":1.445,"t":"2026-09-24T16:00:00Z","v":4414,"vw":1.439101},{"c":1.4592,"h":1.46,"l":1.435,"n":68,"o":1.44,"t":"2026-09-24T16:15:00Z","v":7782,"vw":1.448248},{"c":1.455,"h":1.4599,"l":1.45,"n":29,"o":1.4591,"t":"2026-09-24T16:30:00Z","v":3659,"vw":1.453781},{"c":1.45,"h":1.47,"l":1.45,"n":75,"o":1.455,"t":"2026-09-24T16:45:00Z","v":18923,"vw":1.460667},{"c":1.455,"h":1.455,"l":1.45,"n":16,"o":1.455,"t":"2026-09-24T17:00:00Z","v":1478,"vw":1.45368},{"c":1.455,"h":1.455,"l":1.45,"n":25,"o":1.45,"t":"2026-09-24T17:15:00Z","v":4130,"vw":1.453894},{"c":1.44,"h":1.455,"l":1.44,"n":97,"o":1.455,"t":"2026-09-24T17:30:00Z","v":7550,"vw":1.442862},{"c":1.445,"h":1.45,"l":1.44,"n":18,"o":1.44,"t":"2026-09-24T17:45:00Z","v":5770,"vw":1.448086},{"c":1.44,"h":1.45,"l":1.44,"n":21,"o":1.44,"t":"2026-09-24T18:00:00Z","v":2443,"vw":1.443482},{"c":1.445,"h":1.445,"l":1.44,"n":54,"o":1.445,"t":"2026-09-24T18:15:00Z","v":15540,"vw":1.444488},{"c":1.44,"h":1.445,"l":1.43,"n":136,"o":1.445,"t":"2026-09-24T18:30:00Z","v":13237,"vw":1.439604},{"c":1.445,"h":1.45,"l":1.44,"n":9,"o":1.44,"t":"2026-09-24T18:45:00Z","v":2927,"vw":1.445473},{"c":1.445,"h":1.445,"l":1.445,"n":9,"o":1.445,"t":"2026-09-24T19:00:00Z","v":1057,"vw":1.445},{"c":1.445,"h":1.45,"l":1.4409,"n":20,"o":1.445,"t":"2026-09-24T19:15:00Z","v":1755,"vw":1.444897},{"c":1.45,"h":1.45,"l":1.44,"n":41,"o":1.445,"t":"2026-09-24T19:30:00Z","v":3634,"vw":1.447063},{"c":1.48,"h":1.48,"l":1.445,"n":366,"o":1.445,"t":"2026-09-24T19:45:00Z","v":59114,"vw":1.460823},{"c":1.47,"h":1.47,"l":1.47,"n":5,"o":1.47,"t":"2026-09-24T20:00:00Z","v":48506,"vw":1.47},{"c":1.48,"h":1.48,"l":1.48,"n":4,"o":1.48,"t":"2026-09-25T11:00:00Z","v":1035,"vw":1.48},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-09-25T11:15:00Z","v":100,"vw":1.51},{"c":1.48,"h":1.495,"l":1.48,"n":6,"o":1.48,"t":"2026-09-25T11:45:00Z","v":7401,"vw":1.48039},{"c":1.46,"h":1.47,"l":1.45,"n":104,"o":1.47,"t":"2026-09-25T13:30:00Z","v":23351,"vw":1.460486},{"c":1.46,"h":1.465,"l":1.46,"n":132,"o":1.46,"t":"2026-09-25T13:45:00Z","v":8674,"vw":1.461351},{"c":1.45,"h":1.46,"l":1.44,"n":167,"o":1.46,"t":"2026-09-25T14:00:00Z","v":31857,"vw":1.456166},{"c":1.43,"h":1.4501,"l":1.43,"n":164,"o":1.45,"t":"2026-09-25T14:15:00Z","v":57855,"vw":1.445252},{"c":1.42,"h":1.435,"l":1.42,"n":166,"o":1.4301,"t":"2026-09-25T14:30:00Z","v":32685,"vw":1.424791},{"c":1.425,"h":1.4268,"l":1.42,"n":122,"o":1.42,"t":"2026-09-25T14:45:00Z","v":9111,"vw":1.424023},{"c":1.435,"h":1.435,"l":1.425,"n":83,"o":1.425,"t":"2026-09-25T15:00:00Z","v":7561,"vw":1.42981},{"c":1.445,"h":1.45,"l":1.435,"n":156,"o":1.44,"t":"2026-09-25T15:15:00Z","v":10058,"vw":1.439499},{"c":1.43,"h":1.45,"l":1.43,"n":108,"o":1.445,"t":"2026-09-25T15:30:00Z","v":6661,"vw":1.44002},{"c":1.43,"h":1.44,"l":1.43,"n":73,"o":1.43,"t":"2026-09-25T15:45:00Z","v":4863,"vw":1.433715},{"c":1.43,"h":1.4399,"l":1.43,"n":87,"o":1.435,"t":"2026-09-25T16:00:00Z","v":11519,"vw":1.435839},{"c":1.435,"h":1.44,"l":1.43,"n":185,"o":1.4391,"t":"2026-09-25T16:15:00Z","v":25032,"vw":1.436499},{"c":1.445,"h":1.45,"l":1.435,"n":88,"o":1.44,"t":"2026-09-25T16:30:00Z","v":10992,"vw":1.440318},{"c":1.445,"h":1.445,"l":1.44,"n":17,"o":1.44,"t":"2026-09-25T16:45:00Z","v":921,"vw":1.442517},{"c":1.44,"h":1.445,"l":1.44,"n":67,"o":1.445,"t":"2026-09-25T17:00:00Z","v":2543,"vw":1.443125},{"c":1.44,"h":1.4491,"l":1.44,"n":58,"o":1.44,"t":"2026-09-25T17:15:00Z","v":6962,"vw":1.443917},{"c":1.43,"h":1.445,"l":1.43,"n":136,"o":1.445,"t":"2026-09-25T17:30:00Z","v":28391,"vw":1.436874},{"c":1.435,"h":1.44,"l":1.43,"n":53,"o":1.43,"t":"2026-09-25T17:45:00Z","v":3133,"vw":1.434294},{"c":1.43,"h":1.435,"l":1.43,"n":85,"o":1.435,"t":"2026-09-25T18:00:00Z","v":5175,"vw":1.431815},{"c":1.43,"h":1.435,"l":1.43,"n":96,"o":1.43,"t":"2026-09-25T18:15:00Z","v":6685,"vw":1.432424},{"c":1.43,"h":1.4399,"l":1.43,"n":65,"o":1.43,"t":"2026-09-25T18:30:00Z","v":6091,"vw":1.43342},{"c":1.435,"h":1.44,"l":1.43,"n":100,"o":1.435,"t":"2026-09-25T18:45:00Z","v":6031,"vw":1.436927},{"c":1.45,"h":1.46,"l":1.43,"n":376,"o":1.43,"t":"2026-09-25T19:00:00Z","v":66451,"vw":1.445605},{"c":1.44,"h":1.45,"l":1.44,"n":94,"o":1.44,"t":"2026-09-25T19:15:00Z","v":7560,"vw":1.442887},{"c":1.44,"h":1.45,"l":1.44,"n":118,"o":1.45,"t":"2026-09-25T19:30:00Z","v":11129,"vw":1.441718},{"c":1.445,"h":1.45,"l":1.44,"n":350,"o":1.445,"t":"2026-09-25T19:45:00Z","v":38954,"vw":1.444154},{"c":1.44,"h":1.44,"l":1.44,"n":5,"o":1.44,"t":"2026-09-25T20:00:00Z","v":55966,"vw":1.44},{"c":1.43,"h":1.43,"l":1.43,"n":1,"o":1.43,"t":"2026-09-25T20:30:00Z","v":500,"vw":1.43},{"c":1.45,"h":1.45,"l":1.45,"n":3,"o":1.45,"t":"2026-09-28T08:30:00Z","v":2139,"vw":1.45},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-09-28T12:00:00Z","v":700,"vw":1.46},{"c":1.435,"h":1.44,"l":1.42,"n":209,"o":1.44,"t":"2026-09-28T13:30:00Z","v":59277,"vw":1.431104},{"c":1.43,"h":1.435,"l":1.4215,"n":47,"o":1.435,"t":"2026-09-28T13:45:00Z","v":4716,"vw":1.430542},{"c":1.435,"h":1.435,"l":1.43,"n":177,"o":1.435,"t":"2026-09-28T14:00:00Z","v":52057,"vw":1.430511},{"c":1.4303,"h":1.435,"l":1.43,"n":36,"o":1.435,"t":"2026-09-28T14:15:00Z","v":6466,"vw":1.431817},{"c":1.425,"h":1.4315,"l":1.415,"n":124,"o":1.4315,"t":"2026-09-28T14:30:00Z","v":23259,"vw":1.421592},{"c":1.415,"h":1.425,"l":1.41,"n":55,"o":1.425,"t":"2026-09-28T14:45:00Z","v":6668,"vw":1.419749},{"c":1.405,"h":1.415,"l":1.4,"n":59,"o":1.41,"t":"2026-09-28T15:00:00Z","v":22004,"vw":1.407758},{"c":1.405,"h":1.41,"l":1.4,"n":79,"o":1.405,"t":"2026-09-28T15:15:00Z","v":10816,"vw":1.406311},{"c":1.4,"h":1.41,"l":1.4,"n":57,"o":1.405,"t":"2026-09-28T15:30:00Z","v":15299,"vw":1.407723},{"c":1.4,"h":1.41,"l":1.4,"n":31,"o":1.405,"t":"2026-09-28T15:45:00Z","v":10404,"vw":1.40805},{"c":1.4,"h":1.41,"l":1.4,"n":31,"o":1.405,"t":"2026-09-28T16:00:00Z","v":3359,"vw":1.403638},{"c":1.4177,"h":1.42,"l":1.4001,"n":144,"o":1.405,"t":"2026-09-28T16:15:00Z","v":44730,"vw":1.408925},{"c":1.415,"h":1.415,"l":1.415,"n":6,"o":1.415,"t":"2026-09-28T16:30:00Z","v":513,"vw":1.415},{"c":1.415,"h":1.42,"l":1.41,"n":30,"o":1.42,"t":"2026-09-28T16:45:00Z","v":4726,"vw":1.417839},{"c":1.42,"h":1.42,"l":1.41,"n":61,"o":1.412,"t":"2026-09-28T17:00:00Z","v":7770,"vw":1.417339},{"c":1.415,"h":1.425,"l":1.41,"n":42,"o":1.42,"t":"2026-09-28T17:15:00Z","v":3661,"vw":1.419189},{"c":1.415,"h":1.4199,"l":1.41,"n":26,"o":1.415,"t":"2026-09-28T17:30:00Z","v":1988,"vw":1.413391},{"c":1.415,"h":1.42,"l":1.41,"n":45,"o":1.41,"t":"2026-09-28T17:45:00Z","v":10296,"vw":1.418043},{"c":1.41,"h":1.42,"l":1.41,"n":49,"o":1.415,"t":"2026-09-28T18:00:00Z","v":4372,"vw":1.414246},{"c":1.41,"h":1.415,"l":1.405,"n":65,"o":1.415,"t":"2026-09-28T18:15:00Z","v":6286,"vw":1.409607},{"c":1.415,"h":1.42,"l":1.41,"n":15,"o":1.415,"t":"2026-09-28T18:30:00Z","v":6925,"vw":1.410649},{"c":1.415,"h":1.415,"l":1.41,"n":26,"o":1.415,"t":"2026-09-28T18:45:00Z","v":2841,"vw":1.412917},{"c":1.41,"h":1.415,"l":1.41,"n":35,"o":1.415,"t":"2026-09-28T19:00:00Z","v":2841,"vw":1.41113},{"c":1.41,"h":1.415,"l":1.41,"n":59,"o":1.41,"t":"2026-09-28T19:15:00Z","v":6670,"vw":1.412338},{"c":1.415,"h":1.415,"l":1.405,"n":86,"o":1.41,"t":"2026-09-28T19:30:00Z","v":10626,"vw":1.410771},{"c":1.41,"h":1.42,"l":1.41,"n":167,"o":1.415,"t":"2026-09-28T19:45:00Z","v":32466,"vw":1.412054},{"c":1.442,"h":1.442,"l":1.415,"n":21,"o":1.415,"t":"2026-09-28T20:00:00Z","v":40154,"vw":1.418089},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-09-28T20:15:00Z","v":5000,"vw":1.44},{"c":1.4488,"h":1.4488,"l":1.4488,"n":1,"o":1.4488,"t":"2026-09-28T20:30:00Z","v":4220,"vw":1.4488},{"c":1.442,"h":1.442,"l":1.442,"n":1,"o":1.442,"t":"2026-09-28T21:00:00Z","v":2000,"vw":1.442},{"c":1.44,"h":1.44,"l":1.44,"n":2,"o":1.44,"t":"2026-09-28T21:15:00Z","v":110,"vw":1.44},{"c":1.42,"h":1.42,"l":1.42,"n":3,"o":1.42,"t":"2026-09-29T10:30:00Z","v":285,"vw":1.42},{"c":1.4077,"h":1.4077,"l":1.4077,"n":1,"o":1.4077,"t":"2026-09-29T11:00:00Z","v":2000,"vw":1.4077},{"c":1.4141,"h":1.4141,"l":1.4141,"n":1,"o":1.4141,"t":"2026-09-29T11:30:00Z","v":160,"vw":1.4141},{"c":1.4397,"h":1.4397,"l":1.4397,"n":1,"o":1.4397,"t":"2026-09-29T13:00:00Z","v":255,"vw":1.4397},{"c":1.415,"h":1.44,"l":1.41,"n":90,"o":1.44,"t":"2026-09-29T13:30:00Z","v":17146,"vw":1.424978},{"c":1.3899,"h":1.42,"l":1.3801,"n":185,"o":1.415,"t":"2026-09-29T13:45:00Z","v":72217,"vw":1.400439},{"c":1.385,"h":1.39,"l":1.38,"n":113,"o":1.385,"t":"2026-09-29T14:00:00Z","v":46338,"vw":1.386174},{"c":1.39,"h":1.3997,"l":1.3816,"n":64,"o":1.39,"t":"2026-09-29T14:15:00Z","v":14682,"vw":1.392181},{"c":1.385,"h":1.4,"l":1.38,"n":135,"o":1.39,"t":"2026-09-29T14:30:00Z","v":51768,"vw":1.388195},{"c":1.39,"h":1.39,"l":1.38,"n":41,"o":1.385,"t":"2026-09-29T14:45:00Z","v":7176,"vw":1.384422},{"c":1.385,"h":1.39,"l":1.38,"n":38,"o":1.39,"t":"2026-09-29T15:00:00Z","v":5248,"vw":1.384871},{"c":1.3791,"h":1.385,"l":1.37,"n":106,"o":1.385,"t":"2026-09-29T15:15:00Z","v":26356,"vw":1.376183},{"c":1.375,"h":1.38,"l":1.36,"n":130,"o":1.375,"t":"2026-09-29T15:30:00Z","v":44316,"vw":1.369684},{"c":1.375,"h":1.385,"l":1.3701,"n":58,"o":1.375,"t":"2026-09-29T15:45:00Z","v":23476,"vw":1.37889},{"c":1.37,"h":1.38,"l":1.37,"n":20,"o":1.37,"t":"2026-09-29T16:00:00Z","v":3515,"vw":1.373264},{"c":1.365,"h":1.375,"l":1.36,"n":75,"o":1.37,"t":"2026-09-29T16:15:00Z","v":29495,"vw":1.364401},{"c":1.3697,"h":1.3697,"l":1.36,"n":9,"o":1.365,"t":"2026-09-29T16:30:00Z","v":864,"vw":1.364575},{"c":1.365,"h":1.365,"l":1.355,"n":116,"o":1.36,"t":"2026-09-29T16:45:00Z","v":32573,"vw":1.360445},{"c":1.3601,"h":1.3601,"l":1.36,"n":3,"o":1.36,"t":"2026-09-29T17:00:00Z","v":1680,"vw":1.360094},{"c":1.355,"h":1.3601,"l":1.35,"n":53,"o":1.3601,"t":"2026-09-29T17:15:00Z","v":13625,"vw":1.354915},{"c":1.36,"h":1.36,"l":1.355,"n":51,"o":1.36,"t":"2026-09-29T17:30:00Z","v":21376,"vw":1.358945},{"c":1.36,"h":1.36,"l":1.355,"n":53,"o":1.36,"t":"2026-09-29T17:45:00Z","v":11207,"vw":1.356773},{"c":1.368,"h":1.3691,"l":1.36,"n":42,"o":1.36,"t":"2026-09-29T18:00:00Z","v":9870,"vw":1.364035},{"c":1.365,"h":1.368,"l":1.365,"n":14,"o":1.365,"t":"2026-09-29T18:15:00Z","v":1440,"vw":1.3665},{"c":1.37,"h":1.375,"l":1.36,"n":78,"o":1.365,"t":"2026-09-29T18:30:00Z","v":7112,"vw":1.366371},{"c":1.365,"h":1.37,"l":1.36,"n":107,"o":1.365,"t":"2026-09-29T18:45:00Z","v":23841,"vw":1.365263},{"c":1.365,"h":1.37,"l":1.365,"n":36,"o":1.365,"t":"2026-09-29T19:00:00Z","v":4781,"vw":1.365543},{"c":1.37,"h":1.375,"l":1.36,"n":113,"o":1.365,"t":"2026-09-29T19:15:00Z","v":36855,"vw":1.366684},{"c":1.365,"h":1.37,"l":1.365,"n":32,"o":1.365,"t":"2026-09-29T19:30:00Z","v":21604,"vw":1.365082},{"c":1.375,"h":1.38,"l":1.365,"n":294,"o":1.365,"t":"2026-09-29T19:45:00Z","v":57563,"vw":1.372359},{"c":1.37,"h":1.37,"l":1.37,"n":7,"o":1.37,"t":"2026-09-29T20:00:00Z","v":25762,"vw":1.37},{"c":1.37,"h":1.37,"l":1.37,"n":3,"o":1.37,"t":"2026-09-29T21:45:00Z","v":907,"vw":1.37},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-09-30T10:15:00Z","v":756,"vw":1.39},{"c":1.39,"h":1.39,"l":1.39,"n":4,"o":1.39,"t":"2026-09-30T13:15:00Z","v":900,"vw":1.39},{"c":1.38,"h":1.4,"l":1.38,"n":106,"o":1.39,"t":"2026-09-30T13:30:00Z","v":19429,"vw":1.391059},{"c":1.415,"h":1.43,"l":1.38,"n":213,"o":1.385,"t":"2026-09-30T13:45:00Z","v":84384,"vw":1.411354},{"c":1.41,"h":1.43,"l":1.41,"n":175,"o":1.4193,"t":"2026-09-30T14:00:00Z","v":16107,"vw":1.419393},{"c":1.41,"h":1.42,"l":1.41,"n":138,"o":1.415,"t":"2026-09-30T14:15:00Z","v":6643,"vw":1.41166},{"c":1.425,"h":1.425,"l":1.41,"n":156,"o":1.41,"t":"2026-09-30T14:30:00Z","v":13867,"vw":1.416644},{"c":1.42,"h":1.43,"l":1.42,"n":145,"o":1.43,"t":"2026-09-30T14:45:00Z","v":38614,"vw":1.426469},{"c":1.42,"h":1.43,"l":1.42,"n":171,"o":1.42,"t":"2026-09-30T15:00:00Z","v":25409,"vw":1.423941},{"c":1.42,"h":1.43,"l":1.42,"n":126,"o":1.43,"t":"2026-09-30T15:15:00Z","v":8434,"vw":1.422399},{"c":1.42,"h":1.425,"l":1.42,"n":157,"o":1.42,"t":"2026-09-30T15:30:00Z","v":8466,"vw":1.421468},{"c":1.4207,"h":1.43,"l":1.42,"n":183,"o":1.42,"t":"2026-09-30T15:45:00Z","v":14803,"vw":1.423288},{"c":1.4308,"h":1.445,"l":1.42,"n":302,"o":1.42,"t":"2026-09-30T16:00:00Z","v":63216,"vw":1.433535},{"c":1.445,"h":1.445,"l":1.43,"n":135,"o":1.43,"t":"2026-09-30T16:15:00Z","v":10972,"vw":1.441127},{"c":1.44,"h":1.45,"l":1.44,"n":177,"o":1.445,"t":"2026-09-30T16:30:00Z","v":9147,"vw":1.443761},{"c":1.44,"h":1.45,"l":1.44,"n":225,"o":1.44,"t":"2026-09-30T16:45:00Z","v":7798,"vw":1.443514},{"c":1.435,"h":1.4499,"l":1.43,"n":212,"o":1.44,"t":"2026-09-30T17:00:00Z","v":11382,"vw":1.439839},{"c":1.42,"h":1.44,"l":1.42,"n":238,"o":1.435,"t":"2026-09-30T17:15:00Z","v":38296,"vw":1.427567},{"c":1.42,"h":1.425,"l":1.42,"n":201,"o":1.42,"t":"2026-09-30T17:30:00Z","v":6172,"vw":1.422357},{"c":1.42,"h":1.4291,"l":1.42,"n":205,"o":1.42,"t":"2026-09-30T17:45:00Z","v":15137,"vw":1.424124},{"c":1.42,"h":1.425,"l":1.42,"n":162,"o":1.425,"t":"2026-09-30T18:00:00Z","v":5268,"vw":1.421485},{"c":1.435,"h":1.44,"l":1.42,"n":220,"o":1.425,"t":"2026-09-30T18:15:00Z","v":12244,"vw":1.430085},{"c":1.435,"h":1.4399,"l":1.425,"n":243,"o":1.435,"t":"2026-09-30T18:30:00Z","v":22767,"vw":1.430943},{"c":1.43,"h":1.44,"l":1.43,"n":67,"o":1.435,"t":"2026-09-30T18:45:00Z","v":6276,"vw":1.433459},{"c":1.435,"h":1.44,"l":1.43,"n":145,"o":1.43,"t":"2026-09-30T19:00:00Z","v":7990,"vw":1.432693},{"c":1.42,"h":1.44,"l":1.42,"n":202,"o":1.43,"t":"2026-09-30T19:15:00Z","v":19005,"vw":1.4316},{"c":1.425,"h":1.43,"l":1.42,"n":175,"o":1.42,"t":"2026-09-30T19:30:00Z","v":13723,"vw":1.424711},{"c":1.425,"h":1.435,"l":1.42,"n":434,"o":1.425,"t":"2026-09-30T19:45:00Z","v":51232,"vw":1.426745},{"c":1.42,"h":1.42,"l":1.42,"n":7,"o":1.42,"t":"2026-09-30T20:00:00Z","v":33344,"vw":1.42},{"c":1.424,"h":1.424,"l":1.424,"n":1,"o":1.424,"t":"2026-09-30T20:30:00Z","v":100,"vw":1.424},{"c":1.41,"h":1.43,"l":1.41,"n":4,"o":1.43,"t":"2026-10-01T08:00:00Z","v":1714,"vw":1.42006},{"c":1.43,"h":1.43,"l":1.43,"n":1,"o":1.43,"t":"2026-10-01T08:45:00Z","v":395,"vw":1.43},{"c":1.41,"h":1.42,"l":1.41,"n":3,"o":1.42,"t":"2026-10-01T09:30:00Z","v":500,"vw":1.414024},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-01T09:45:00Z","v":403,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-01T10:00:00Z","v":395,"vw":1.41},{"c":1.405,"h":1.44,"l":1.405,"n":113,"o":1.43,"t":"2026-10-01T13:30:00Z","v":19520,"vw":1.421559},{"c":1.405,"h":1.415,"l":1.4,"n":77,"o":1.405,"t":"2026-10-01T13:45:00Z","v":13992,"vw":1.409061},{"c":1.405,"h":1.41,"l":1.4,"n":49,"o":1.405,"t":"2026-10-01T14:00:00Z","v":8023,"vw":1.40511},{"c":1.405,"h":1.41,"l":1.4,"n":32,"o":1.4,"t":"2026-10-01T14:15:00Z","v":2989,"vw":1.405148},{"c":1.39,"h":1.405,"l":1.375,"n":271,"o":1.405,"t":"2026-10-01T14:30:00Z","v":58823,"vw":1.388991},{"c":1.39,"h":1.4,"l":1.38,"n":100,"o":1.395,"t":"2026-10-01T14:45:00Z","v":22641,"vw":1.389158},{"c":1.39,"h":1.3985,"l":1.39,"n":57,"o":1.3985,"t":"2026-10-01T15:00:00Z","v":5465,"vw":1.391044},{"c":1.39,"h":1.4,"l":1.39,"n":122,"o":1.39,"t":"2026-10-01T15:15:00Z","v":14081,"vw":1.39243},{"c":1.39,"h":1.4,"l":1.39,"n":125,"o":1.39,"t":"2026-10-01T15:30:00Z","v":30917,"vw":1.392225},{"c":1.39,"h":1.395,"l":1.39,"n":108,"o":1.39,"t":"2026-10-01T15:45:00Z","v":7735,"vw":1.391555},{"c":1.39,"h":1.3991,"l":1.39,"n":98,"o":1.39,"t":"2026-10-01T16:00:00Z","v":6811,"vw":1.392974},{"c":1.38,"h":1.395,"l":1.38,"n":121,"o":1.39,"t":"2026-10-01T16:15:00Z","v":15601,"vw":1.389337},{"c":1.385,"h":1.395,"l":1.38,"n":110,"o":1.38,"t":"2026-10-01T16:30:00Z","v":14931,"vw":1.389677},{"c":1.385,"h":1.395,"l":1.38,"n":91,"o":1.38,"t":"2026-10-01T16:45:00Z","v":15930,"vw":1.390297},{"c":1.385,"h":1.39,"l":1.38,"n":86,"o":1.38,"t":"2026-10-01T17:00:00Z","v":7944,"vw":1.382673},{"c":1.395,"h":1.4,"l":1.38,"n":144,"o":1.38,"t":"2026-10-01T17:15:00Z","v":26407,"vw":1.392137},{"c":1.395,"h":1.405,"l":1.39,"n":202,"o":1.4,"t":"2026-10-01T17:30:00Z","v":22242,"vw":1.398908},{"c":1.39,"h":1.4,"l":1.39,"n":93,"o":1.39,"t":"2026-10-01T17:45:00Z","v":8958,"vw":1.393028},{"c":1.395,"h":1.395,"l":1.38,"n":149,"o":1.395,"t":"2026-10-01T18:00:00Z","v":21585,"vw":1.387418},{"c":1.385,"h":1.395,"l":1.385,"n":51,"o":1.395,"t":"2026-10-01T18:15:00Z","v":4903,"vw":1.391499},{"c":1.39,"h":1.395,"l":1.385,"n":64,"o":1.385,"t":"2026-10-01T18:30:00Z","v":9362,"vw":1.390243},{"c":1.38,"h":1.39,"l":1.38,"n":95,"o":1.39,"t":"2026-10-01T18:45:00Z","v":7759,"vw":1.383862},{"c":1.385,"h":1.385,"l":1.37,"n":186,"o":1.38,"t":"2026-10-01T19:00:00Z","v":38383,"vw":1.379308},{"c":1.37,"h":1.3899,"l":1.37,"n":157,"o":1.38,"t":"2026-10-01T19:15:00Z","v":37707,"vw":1.380116},{"c":1.375,"h":1.3792,"l":1.37,"n":164,"o":1.37,"t":"2026-10-01T19:30:00Z","v":26635,"vw":1.37383},{"c":1.375,"h":1.39,"l":1.37,"n":469,"o":1.37,"t":"2026-10-01T19:45:00Z","v":89708,"vw":1.376252},{"c":1.3949,"h":1.3949,"l":1.38,"n":5,"o":1.38,"t":"2026-10-01T20:00:00Z","v":28690,"vw":1.380052},{"c":1.39,"h":1.39,"l":1.39,"n":6,"o":1.39,"t":"2026-10-01T22:15:00Z","v":200,"vw":1.39},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-02T08:00:00Z","v":750,"vw":1.4},{"c":1.39,"h":1.39,"l":1.38,"n":7,"o":1.39,"t":"2026-10-02T10:30:00Z","v":1573,"vw":1.388729},{"c":1.4,"h":1.4,"l":1.4,"n":8,"o":1.4,"t":"2026-10-02T12:30:00Z","v":312,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-10-02T12:45:00Z","v":300,"vw":1.4},{"c":1.4095,"h":1.41,"l":1.4095,"n":5,"o":1.4099,"t":"2026-10-02T13:00:00Z","v":1354,"vw":1.409862},{"c":1.43,"h":1.43,"l":1.43,"n":6,"o":1.43,"t":"2026-10-02T13:15:00Z","v":3872,"vw":1.43},{"c":1.4209,"h":1.445,"l":1.4,"n":334,"o":1.435,"t":"2026-10-02T13:30:00Z","v":98909,"vw":1.423279},{"c":1.425,"h":1.44,"l":1.42,"n":113,"o":1.425,"t":"2026-10-02T13:45:00Z","v":19936,"vw":1.432608},{"c":1.435,"h":1.44,"l":1.42,"n":202,"o":1.425,"t":"2026-10-02T14:00:00Z","v":30159,"vw":1.429854},{"c":1.445,"h":1.445,"l":1.435,"n":106,"o":1.435,"t":"2026-10-02T14:15:00Z","v":30861,"vw":1.440978},{"c":1.435,"h":1.445,"l":1.43,"n":182,"o":1.445,"t":"2026-10-02T14:30:00Z","v":22372,"vw":1.435323},{"c":1.428,"h":1.44,"l":1.428,"n":177,"o":1.435,"t":"2026-10-02T14:45:00Z","v":13035,"vw":1.431873},{"c":1.415,"h":1.43,"l":1.41,"n":183,"o":1.42,"t":"2026-10-02T15:00:00Z","v":25847,"vw":1.411886},{"c":1.41,"h":1.42,"l":1.41,"n":159,"o":1.41,"t":"2026-10-02T15:15:00Z","v":8607,"vw":1.412369},{"c":1.41,"h":1.4177,"l":1.41,"n":132,"o":1.41,"t":"2026-10-02T15:30:00Z","v":10148,"vw":1.411525},{"c":1.4,"h":1.41,"l":1.4,"n":235,"o":1.41,"t":"2026-10-02T15:45:00Z","v":27319,"vw":1.409122},{"c":1.4,"h":1.405,"l":1.4,"n":162,"o":1.405,"t":"2026-10-02T16:00:00Z","v":14214,"vw":1.400637},{"c":1.4,"h":1.405,"l":1.4,"n":150,"o":1.4,"t":"2026-10-02T16:15:00Z","v":11970,"vw":1.400573},{"c":1.405,"h":1.405,"l":1.4,"n":133,"o":1.405,"t":"2026-10-02T16:30:00Z","v":6311,"vw":1.402158},{"c":1.415,"h":1.415,"l":1.4,"n":147,"o":1.4,"t":"2026-10-02T16:45:00Z","v":19223,"vw":1.405362},{"c":1.405,"h":1.415,"l":1.4,"n":120,"o":1.415,"t":"2026-10-02T17:00:00Z","v":15798,"vw":1.410115},{"c":1.4,"h":1.405,"l":1.4,"n":91,"o":1.4,"t":"2026-10-02T17:15:00Z","v":5224,"vw":1.402154},{"c":1.4,"h":1.41,"l":1.4,"n":102,"o":1.4,"t":"2026-10-02T17:30:00Z","v":6003,"vw":1.403062},{"c":1.405,"h":1.41,"l":1.4,"n":92,"o":1.405,"t":"2026-10-02T17:45:00Z","v":6566,"vw":1.403405},{"c":1.4,"h":1.405,"l":1.4,"n":121,"o":1.405,"t":"2026-10-02T18:00:00Z","v":5537,"vw":1.402628},{"c":1.4,"h":1.405,"l":1.4,"n":109,"o":1.4,"t":"2026-10-02T18:15:00Z","v":5176,"vw":1.400551},{"c":1.4,"h":1.41,"l":1.4,"n":116,"o":1.4,"t":"2026-10-02T18:30:00Z","v":9588,"vw":1.40065},{"c":1.4,"h":1.405,"l":1.4,"n":141,"o":1.4,"t":"2026-10-02T18:45:00Z","v":11346,"vw":1.400777},{"c":1.39,"h":1.405,"l":1.39,"n":153,"o":1.4,"t":"2026-10-02T19:00:00Z","v":16663,"vw":1.400124},{"c":1.39,"h":1.395,"l":1.39,"n":125,"o":1.39,"t":"2026-10-02T19:15:00Z","v":8404,"vw":1.39194},{"c":1.405,"h":1.4075,"l":1.39,"n":143,"o":1.39,"t":"2026-10-02T19:30:00Z","v":19026,"vw":1.398147},{"c":1.405,"h":1.41,"l":1.4,"n":296,"o":1.4,"t":"2026-10-02T19:45:00Z","v":30158,"vw":1.40234},{"c":1.41,"h":1.41,"l":1.41,"n":5,"o":1.41,"t":"2026-10-02T20:00:00Z","v":46734,"vw":1.41},{"c":1.43,"h":1.43,"l":1.43,"n":1,"o":1.43,"t":"2026-10-02T20:45:00Z","v":6999,"vw":1.43},{"c":1.43,"h":1.43,"l":1.43,"n":1,"o":1.43,"t":"2026-10-02T21:15:00Z","v":1600,"vw":1.43},{"c":1.42,"h":1.42,"l":1.42,"n":3,"o":1.42,"t":"2026-10-02T22:00:00Z","v":5261,"vw":1.42},{"c":1.4039,"h":1.4039,"l":1.4006,"n":3,"o":1.4006,"t":"2026-10-05T11:15:00Z","v":1221,"vw":1.403204},{"c":1.38,"h":1.41,"l":1.38,"n":159,"o":1.41,"t":"2026-10-05T13:30:00Z","v":40064,"vw":1.396505},{"c":1.38,"h":1.4,"l":1.38,"n":84,"o":1.38,"t":"2026-10-05T13:45:00Z","v":13897,"vw":1.390421},{"c":1.4009,"h":1.41,"l":1.385,"n":102,"o":1.385,"t":"2026-10-05T14:00:00Z","v":25106,"vw":1.394063},{"c":1.4,"h":1.41,"l":1.4,"n":71,"o":1.4087,"t":"2026-10-05T14:15:00Z","v":6466,"vw":1.404257},{"c":1.385,"h":1.405,"l":1.38,"n":161,"o":1.4,"t":"2026-10-05T14:30:00Z","v":54181,"vw":1.390588},{"c":1.38,"h":1.39,"l":1.38,"n":80,"o":1.3823,"t":"2026-10-05T14:45:00Z","v":16179,"vw":1.385477},{"c":1.38,"h":1.39,"l":1.38,"n":76,"o":1.385,"t":"2026-10-05T15:00:00Z","v":8987,"vw":1.387031},{"c":1.38,"h":1.39,"l":1.38,"n":68,"o":1.38,"t":"2026-10-05T15:15:00Z","v":8599,"vw":1.383056},{"c":1.395,"h":1.4,"l":1.38,"n":89,"o":1.38,"t":"2026-10-05T15:30:00Z","v":12781,"vw":1.389754},{"c":1.39,"h":1.395,"l":1.39,"n":59,"o":1.39,"t":"2026-10-05T15:45:00Z","v":6307,"vw":1.390379},{"c":1.39,"h":1.395,"l":1.39,"n":87,"o":1.39,"t":"2026-10-05T16:00:00Z","v":5185,"vw":1.390264},{"c":1.38,"h":1.395,"l":1.38,"n":87,"o":1.39,"t":"2026-10-05T16:15:00Z","v":5196,"vw":1.383986},{"c":1.38,"h":1.385,"l":1.38,"n":70,"o":1.38,"t":"2026-10-05T16:30:00Z","v":4113,"vw":1.380806},{"c":1.38,"h":1.39,"l":1.38,"n":83,"o":1.38,"t":"2026-10-05T16:45:00Z","v":5439,"vw":1.381499},{"c":1.38,"h":1.385,"l":1.38,"n":71,"o":1.38,"t":"2026-10-05T17:00:00Z","v":5010,"vw":1.380533},{"c":1.38,"h":1.385,"l":1.38,"n":98,"o":1.38,"t":"2026-10-05T17:15:00Z","v":6551,"vw":1.380317},{"c":1.38,"h":1.3899,"l":1.38,"n":92,"o":1.385,"t":"2026-10-05T17:30:00Z","v":7353,"vw":1.383318},{"c":1.38,"h":1.3899,"l":1.38,"n":86,"o":1.38,"t":"2026-10-05T17:45:00Z","v":11368,"vw":1.383846},{"c":1.38,"h":1.385,"l":1.38,"n":87,"o":1.38,"t":"2026-10-05T18:00:00Z","v":9046,"vw":1.381171},{"c":1.37,"h":1.385,"l":1.37,"n":87,"o":1.385,"t":"2026-10-05T18:15:00Z","v":15923,"vw":1.378629},{"c":1.36,"h":1.38,"l":1.36,"n":139,"o":1.37,"t":"2026-10-05T18:30:00Z","v":32652,"vw":1.371401},{"c":1.36,"h":1.37,"l":1.36,"n":127,"o":1.36,"t":"2026-10-05T18:45:00Z","v":11724,"vw":1.362892},{"c":1.36,"h":1.37,"l":1.36,"n":71,"o":1.36,"t":"2026-10-05T19:00:00Z","v":10194,"vw":1.361244},{"c":1.365,"h":1.37,"l":1.36,"n":99,"o":1.36,"t":"2026-10-05T19:15:00Z","v":15925,"vw":1.360579},{"c":1.36,"h":1.365,"l":1.36,"n":124,"o":1.36,"t":"2026-10-05T19:30:00Z","v":13112,"vw":1.361488},{"c":1.36,"h":1.365,"l":1.35,"n":528,"o":1.36,"t":"2026-10-05T19:45:00Z","v":91673,"vw":1.357691},{"c":1.362,"h":1.362,"l":1.35,"n":8,"o":1.35,"t":"2026-10-05T20:00:00Z","v":78062,"vw":1.35002},{"c":1.37,"h":1.37,"l":1.37,"n":3,"o":1.37,"t":"2026-10-05T21:45:00Z","v":2100,"vw":1.37},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-05T22:15:00Z","v":850,"vw":1.39},{"c":1.37,"h":1.37,"l":1.37,"n":5,"o":1.37,"t":"2026-10-06T11:15:00Z","v":1000,"vw":1.37},{"c":1.37,"h":1.37,"l":1.37,"n":2,"o":1.37,"t":"2026-10-06T11:45:00Z","v":435,"vw":1.37},{"c":1.3514,"h":1.3514,"l":1.3514,"n":15,"o":1.3514,"t":"2026-10-06T13:00:00Z","v":3205,"vw":1.3514},{"c":1.37,"h":1.37,"l":1.37,"n":9,"o":1.37,"t":"2026-10-06T13:15:00Z","v":232,"vw":1.37},{"c":1.34,"h":1.375,"l":1.34,"n":138,"o":1.36,"t":"2026-10-06T13:30:00Z","v":51169,"vw":1.349048},{"c":1.34,"h":1.35,"l":1.34,"n":133,"o":1.34,"t":"2026-10-06T13:45:00Z","v":11068,"vw":1.341923},{"c":1.34,"h":1.35,"l":1.34,"n":161,"o":1.34,"t":"2026-10-06T14:00:00Z","v":59872,"vw":1.343156},{"c":1.34,"h":1.3571,"l":1.34,"n":170,"o":1.34,"t":"2026-10-06T14:15:00Z","v":39459,"vw":1.343817},{"c":1.33,"h":1.3411,"l":1.33,"n":125,"o":1.34,"t":"2026-10-06T14:30:00Z","v":37787,"vw":1.338744},{"c":1.345,"h":1.345,"l":1.33,"n":102,"o":1.33,"t":"2026-10-06T14:45:00Z","v":27901,"vw":1.333738},{"c":1.34,"h":1.345,"l":1.34,"n":68,"o":1.34,"t":"2026-10-06T15:00:00Z","v":6578,"vw":1.342227},{"c":1.345,"h":1.3499,"l":1.34,"n":91,"o":1.34,"t":"2026-10-06T15:15:00Z","v":10335,"vw":1.341926},{"c":1.34,"h":1.35,"l":1.34,"n":71,"o":1.34,"t":"2026-10-06T15:30:00Z","v":8380,"vw":1.344041},{"c":1.33,"h":1.34,"l":1.32,"n":207,"o":1.34,"t":"2026-10-06T15:45:00Z","v":54862,"vw":1.329923},{"c":1.33,"h":1.335,"l":1.325,"n":78,"o":1.33,"t":"2026-10-06T16:00:00Z","v":8006,"vw":1.330018},{"c":1.32,"h":1.335,"l":1.32,"n":114,"o":1.33,"t":"2026-10-06T16:15:00Z","v":33813,"vw":1.328962},{"c":1.32,"h":1.325,"l":1.32,"n":95,"o":1.32,"t":"2026-10-06T16:30:00Z","v":10161,"vw":1.320061},{"c":1.32,"h":1.32,"l":1.32,"n":52,"o":1.32,"t":"2026-10-06T16:45:00Z","v":16651,"vw":1.32},{"c":1.31,"h":1.325,"l":1.31,"n":128,"o":1.32,"t":"2026-10-06T17:00:00Z","v":25683,"vw":1.317761},{"c":1.3,"h":1.3183,"l":1.3,"n":103,"o":1.31,"t":"2026-10-06T17:15:00Z","v":21545,"vw":1.307614},{"c":1.3,"h":1.31,"l":1.3,"n":89,"o":1.305,"t":"2026-10-06T17:30:00Z","v":44949,"vw":1.303598},{"c":1.3,"h":1.31,"l":1.3,"n":71,"o":1.3,"t":"2026-10-06T17:45:00Z","v":8055,"vw":1.305266},{"c":1.3,"h":1.308,"l":1.3,"n":77,"o":1.3,"t":"2026-10-06T18:00:00Z","v":15298,"vw":1.303634},{"c":1.29,"h":1.305,"l":1.29,"n":81,"o":1.3,"t":"2026-10-06T18:15:00Z","v":20784,"vw":1.300026},{"c":1.29,"h":1.2999,"l":1.29,"n":57,"o":1.29,"t":"2026-10-06T18:30:00Z","v":30022,"vw":1.290122},{"c":1.3,"h":1.3,"l":1.29,"n":92,"o":1.29,"t":"2026-10-06T18:45:00Z","v":17146,"vw":1.296237},{"c":1.29,"h":1.3092,"l":1.29,"n":77,"o":1.3,"t":"2026-10-06T19:00:00Z","v":18529,"vw":1.297219},{"c":1.29,"h":1.3,"l":1.29,"n":77,"o":1.29,"t":"2026-10-06T19:15:00Z","v":18296,"vw":1.293544},{"c":1.28,"h":1.295,"l":1.28,"n":154,"o":1.29,"t":"2026-10-06T19:30:00Z","v":36391,"vw":1.289306},{"c":1.285,"h":1.3,"l":1.28,"n":346,"o":1.28,"t":"2026-10-06T19:45:00Z","v":70089,"vw":1.284714},{"c":1.29,"h":1.29,"l":1.29,"n":11,"o":1.29,"t":"2026-10-06T20:00:00Z","v":35889,"vw":1.29},{"c":1.28,"h":1.281,"l":1.28,"n":3,"o":1.281,"t":"2026-10-06T21:45:00Z","v":7826,"vw":1.280805},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-06T22:30:00Z","v":2000,"vw":1.3},{"c":1.308,"h":1.31,"l":1.308,"n":5,"o":1.31,"t":"2026-10-07T08:00:00Z","v":5603,"vw":1.308363},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-07T11:45:00Z","v":125,"vw":1.28},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-07T12:15:00Z","v":100,"vw":1.28},{"c":1.27,"h":1.27,"l":1.27,"n":4,"o":1.27,"t":"2026-10-07T12:30:00Z","v":2459,"vw":1.27},{"c":1.2716,"h":1.2716,"l":1.2716,"n":1,"o":1.2716,"t":"2026-10-07T12:45:00Z","v":1000,"vw":1.2716},{"c":1.28,"h":1.28,"l":1.28,"n":2,"o":1.28,"t":"2026-10-07T13:00:00Z","v":302,"vw":1.28},{"c":1.27,"h":1.27,"l":1.27,"n":13,"o":1.27,"t":"2026-10-07T13:15:00Z","v":3879,"vw":1.27},{"c":1.25,"h":1.28,"l":1.25,"n":186,"o":1.26,"t":"2026-10-07T13:30:00Z","v":46789,"vw":1.263757},{"c":1.26,"h":1.269,"l":1.25,"n":158,"o":1.2517,"t":"2026-10-07T13:45:00Z","v":41561,"vw":1.253325},{"c":1.26,"h":1.27,"l":1.26,"n":120,"o":1.26,"t":"2026-10-07T14:00:00Z","v":29156,"vw":1.261318},{"c":1.27,"h":1.275,"l":1.26,"n":64,"o":1.26,"t":"2026-10-07T14:15:00Z","v":11160,"vw":1.271023},{"c":1.26,"h":1.275,"l":1.26,"n":117,"o":1.27,"t":"2026-10-07T14:30:00Z","v":28807,"vw":1.264278},{"c":1.26,"h":1.27,"l":1.26,"n":99,"o":1.26,"t":"2026-10-07T14:45:00Z","v":16508,"vw":1.265115},{"c":1.275,"h":1.275,"l":1.26,"n":118,"o":1.2688,"t":"2026-10-07T15:00:00Z","v":19473,"vw":1.265653},{"c":1.27,"h":1.28,"l":1.27,"n":88,"o":1.2785,"t":"2026-10-07T15:15:00Z","v":4661,"vw":1.272719},{"c":1.27,"h":1.2899,"l":1.27,"n":148,"o":1.27,"t":"2026-10-07T15:30:00Z","v":37578,"vw":1.281042},{"c":1.285,"h":1.285,"l":1.27,"n":26,"o":1.27,"t":"2026-10-07T15:45:00Z","v":5572,"vw":1.277374},{"c":1.28,"h":1.285,"l":1.28,"n":65,"o":1.28,"t":"2026-10-07T16:00:00Z","v":6390,"vw":1.282087},{"c":1.28,"h":1.285,"l":1.28,"n":96,"o":1.28,"t":"2026-10-07T16:15:00Z","v":13997,"vw":1.283277},{"c":1.285,"h":1.285,"l":1.28,"n":69,"o":1.28,"t":"2026-10-07T16:30:00Z","v":6893,"vw":1.282178},{"c":1.28,"h":1.285,"l":1.275,"n":61,"o":1.28,"t":"2026-10-07T16:45:00Z","v":7697,"vw":1.280224},{"c":1.28,"h":1.29,"l":1.28,"n":54,"o":1.28,"t":"2026-10-07T17:00:00Z","v":5357,"vw":1.282179},{"c":1.28,"h":1.285,"l":1.28,"n":67,"o":1.28,"t":"2026-10-07T17:15:00Z","v":6687,"vw":1.281729},{"c":1.28,"h":1.29,"l":1.28,"n":56,"o":1.28,"t":"2026-10-07T17:30:00Z","v":5975,"vw":1.282078},{"c":1.28,"h":1.285,"l":1.28,"n":62,"o":1.28,"t":"2026-10-07T17:45:00Z","v":5228,"vw":1.281546},{"c":1.28,"h":1.2883,"l":1.28,"n":60,"o":1.285,"t":"2026-10-07T18:00:00Z","v":7078,"vw":1.284017},{"c":1.28,"h":1.285,"l":1.28,"n":71,"o":1.28,"t":"2026-10-07T18:15:00Z","v":5473,"vw":1.282053},{"c":1.295,"h":1.295,"l":1.28,"n":75,"o":1.28,"t":"2026-10-07T18:30:00Z","v":11246,"vw":1.287412},{"c":1.285,"h":1.3,"l":1.28,"n":72,"o":1.295,"t":"2026-10-07T18:45:00Z","v":7956,"vw":1.289382},{"c":1.28,"h":1.295,"l":1.28,"n":106,"o":1.28,"t":"2026-10-07T19:00:00Z","v":24981,"vw":1.28884},{"c":1.27,"h":1.285,"l":1.26,"n":160,"o":1.28,"t":"2026-10-07T19:15:00Z","v":34161,"vw":1.27326},{"c":1.275,"h":1.28,"l":1.27,"n":103,"o":1.275,"t":"2026-10-07T19:30:00Z","v":19671,"vw":1.272722},{"c":1.29,"h":1.29,"l":1.27,"n":604,"o":1.27,"t":"2026-10-07T19:45:00Z","v":77510,"vw":1.273801},{"c":1.28,"h":1.28,"l":1.28,"n":8,"o":1.28,"t":"2026-10-07T20:00:00Z","v":63897,"vw":1.28},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-07T21:30:00Z","v":229,"vw":1.28},{"c":1.29,"h":1.29,"l":1.29,"n":3,"o":1.29,"t":"2026-10-07T22:30:00Z","v":527,"vw":1.29},{"c":1.3,"h":1.3,"l":1.3,"n":3,"o":1.3,"t":"2026-10-07T23:00:00Z","v":500,"vw":1.3},{"c":1.28,"h":1.28,"l":1.28,"n":19,"o":1.28,"t":"2026-10-07T23:15:00Z","v":463,"vw":1.28},{"c":1.29,"h":1.29,"l":1.29,"n":2,"o":1.29,"t":"2026-10-08T08:15:00Z","v":481,"vw":1.29},{"c":1.28,"h":1.28,"l":1.28,"n":3,"o":1.28,"t":"2026-10-08T12:00:00Z","v":500,"vw":1.28},{"c":1.27,"h":1.28,"l":1.27,"n":9,"o":1.28,"t":"2026-10-08T12:30:00Z","v":1566,"vw":1.2715},{"c":1.25,"h":1.29,"l":1.25,"n":228,"o":1.27,"t":"2026-10-08T13:30:00Z","v":17725,"vw":1.267921},{"c":1.25,"h":1.255,"l":1.25,"n":75,"o":1.25,"t":"2026-10-08T13:45:00Z","v":6812,"vw":1.25025},{"c":1.24,"h":1.25,"l":1.24,"n":142,"o":1.25,"t":"2026-10-08T14:00:00Z","v":40096,"vw":1.247229},{"c":1.24,"h":1.2477,"l":1.24,"n":101,"o":1.24,"t":"2026-10-08T14:15:00Z","v":11483,"vw":1.242029},{"c":1.24,"h":1.25,"l":1.24,"n":72,"o":1.24,"t":"2026-10-08T14:30:00Z","v":6606,"vw":1.242371},{"c":1.24,"h":1.245,"l":1.24,"n":62,"o":1.24,"t":"2026-10-08T14:45:00Z","v":6795,"vw":1.240554},{"c":1.245,"h":1.25,"l":1.23,"n":150,"o":1.24,"t":"2026-10-08T15:00:00Z","v":71262,"vw":1.240251},{"c":1.235,"h":1.245,"l":1.23,"n":64,"o":1.24,"t":"2026-10-08T15:15:00Z","v":12815,"vw":1.23991},{"c":1.23,"h":1.235,"l":1.23,"n":51,"o":1.23,"t":"2026-10-08T15:30:00Z","v":4540,"vw":1.230119},{"c":1.23,"h":1.235,"l":1.23,"n":57,"o":1.23,"t":"2026-10-08T15:45:00Z","v":5797,"vw":1.230562},{"c":1.23,"h":1.2312,"l":1.23,"n":55,"o":1.23,"t":"2026-10-08T16:00:00Z","v":9036,"vw":1.23008},{"c":1.24,"h":1.245,"l":1.23,"n":77,"o":1.23,"t":"2026-10-08T16:15:00Z","v":30386,"vw":1.235952},{"c":1.23,"h":1.24,"l":1.23,"n":69,"o":1.24,"t":"2026-10-08T16:30:00Z","v":5539,"vw":1.234989},{"c":1.23,"h":1.2383,"l":1.23,"n":75,"o":1.23,"t":"2026-10-08T16:45:00Z","v":13496,"vw":1.233479},{"c":1.225,"h":1.235,"l":1.22,"n":136,"o":1.235,"t":"2026-10-08T17:00:00Z","v":70851,"vw":1.228718},{"c":1.22,"h":1.2299,"l":1.22,"n":75,"o":1.225,"t":"2026-10-08T17:15:00Z","v":24290,"vw":1.225658},{"c":1.23,"h":1.236,"l":1.22,"n":74,"o":1.22,"t":"2026-10-08T17:30:00Z","v":31516,"vw":1.234108},{"c":1.22,"h":1.2323,"l":1.22,"n":64,"o":1.23,"t":"2026-10-08T17:45:00Z","v":15367,"vw":1.230081},{"c":1.22,"h":1.225,"l":1.22,"n":89,"o":1.22,"t":"2026-10-08T18:00:00Z","v":24074,"vw":1.22044},{"c":1.225,"h":1.23,"l":1.22,"n":140,"o":1.22,"t":"2026-10-08T18:15:00Z","v":32014,"vw":1.225249},{"c":1.225,"h":1.225,"l":1.22,"n":82,"o":1.225,"t":"2026-10-08T18:30:00Z","v":17437,"vw":1.224372},{"c":1.22,"h":1.24,"l":1.22,"n":251,"o":1.225,"t":"2026-10-08T18:45:00Z","v":63988,"vw":1.229169},{"c":1.2305,"h":1.24,"l":1.22,"n":137,"o":1.22,"t":"2026-10-08T19:00:00Z","v":15145,"vw":1.229486},{"c":1.245,"h":1.245,"l":1.23,"n":108,"o":1.23,"t":"2026-10-08T19:15:00Z","v":15231,"vw":1.238169},{"c":1.255,"h":1.255,"l":1.24,"n":89,"o":1.25,"t":"2026-10-08T19:30:00Z","v":12576,"vw":1.249532},{"c":1.24,"h":1.255,"l":1.24,"n":424,"o":1.25,"t":"2026-10-08T19:45:00Z","v":100160,"vw":1.246846},{"c":1.22,"h":1.24,"l":1.22,"n":9,"o":1.24,"t":"2026-10-08T20:00:00Z","v":66577,"vw":1.239882},{"c":1.2288,"h":1.2288,"l":1.2288,"n":2,"o":1.2288,"t":"2026-10-08T20:15:00Z","v":1000,"vw":1.2288},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-08T20:30:00Z","v":10000,"vw":1.22},{"c":1.26,"h":1.26,"l":1.26,"n":5,"o":1.26,"t":"2026-10-08T22:45:00Z","v":200,"vw":1.26},{"c":1.25,"h":1.25,"l":1.25,"n":3,"o":1.25,"t":"2026-10-09T08:00:00Z","v":102,"vw":1.25},{"c":1.25,"h":1.26,"l":1.25,"n":8,"o":1.25,"t":"2026-10-09T09:30:00Z","v":1361,"vw":1.252308},{"c":1.25,"h":1.25,"l":1.25,"n":5,"o":1.25,"t":"2026-10-09T11:30:00Z","v":4509,"vw":1.25},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-09T12:00:00Z","v":120,"vw":1.25},{"c":1.245,"h":1.245,"l":1.245,"n":1,"o":1.245,"t":"2026-10-09T12:30:00Z","v":490,"vw":1.245},{"c":1.265,"h":1.265,"l":1.245,"n":71,"o":1.26,"t":"2026-10-09T13:30:00Z","v":12330,"vw":1.253427},{"c":1.265,"h":1.265,"l":1.265,"n":8,"o":1.265,"t":"2026-10-09T13:45:00Z","v":1200,"vw":1.265},{"c":1.28,"h":1.28,"l":1.265,"n":49,"o":1.265,"t":"2026-10-09T14:00:00Z","v":55728,"vw":1.270343},{"c":1.295,"h":1.3,"l":1.2791,"n":103,"o":1.2791,"t":"2026-10-09T14:15:00Z","v":14091,"vw":1.289392},{"c":1.295,"h":1.3,"l":1.29,"n":62,"o":1.295,"t":"2026-10-09T14:30:00Z","v":15794,"vw":1.295395},{"c":1.3,"h":1.3,"l":1.29,"n":35,"o":1.295,"t":"2026-10-09T14:45:00Z","v":3470,"vw":1.29575},{"c":1.285,"h":1.295,"l":1.275,"n":99,"o":1.295,"t":"2026-10-09T15:00:00Z","v":32629,"vw":1.286093},{"c":1.285,"h":1.29,"l":1.285,"n":34,"o":1.285,"t":"2026-10-09T15:15:00Z","v":7556,"vw":1.289731},{"c":1.289,"h":1.289,"l":1.285,"n":7,"o":1.285,"t":"2026-10-09T15:30:00Z","v":4517,"vw":1.285889},{"c":1.285,"h":1.285,"l":1.285,"n":9,"o":1.285,"t":"2026-10-09T15:45:00Z","v":694,"vw":1.285},{"c":1.28,"h":1.285,"l":1.28,"n":9,"o":1.285,"t":"2026-10-09T16:00:00Z","v":5875,"vw":1.282141},{"c":1.285,"h":1.285,"l":1.285,"n":12,"o":1.285,"t":"2026-10-09T16:15:00Z","v":854,"vw":1.285},{"c":1.285,"h":1.2883,"l":1.2801,"n":8,"o":1.285,"t":"2026-10-09T16:30:00Z","v":1883,"vw":1.286328},{"c":1.285,"h":1.2851,"l":1.28,"n":8,"o":1.2851,"t":"2026-10-09T16:45:00Z","v":2408,"vw":1.283744},{"c":1.265,"h":1.285,"l":1.265,"n":73,"o":1.285,"t":"2026-10-09T17:00:00Z","v":10604,"vw":1.276571},{"c":1.2603,"h":1.265,"l":1.26,"n":13,"o":1.26,"t":"2026-10-09T17:15:00Z","v":2915,"vw":1.263139},{"c":1.265,"h":1.265,"l":1.265,"n":3,"o":1.265,"t":"2026-10-09T17:30:00Z","v":300,"vw":1.265},{"c":1.265,"h":1.2688,"l":1.265,"n":13,"o":1.2688,"t":"2026-10-09T17:45:00Z","v":2535,"vw":1.265826},{"c":1.265,"h":1.2654,"l":1.265,"n":7,"o":1.265,"t":"2026-10-09T18:00:00Z","v":749,"vw":1.265053},{"c":1.2688,"h":1.2688,"l":1.265,"n":9,"o":1.265,"t":"2026-10-09T18:15:00Z","v":866,"vw":1.26595},{"c":1.265,"h":1.27,"l":1.26,"n":15,"o":1.26,"t":"2026-10-09T18:30:00Z","v":1977,"vw":1.262394},{"c":1.265,"h":1.265,"l":1.2601,"n":19,"o":1.265,"t":"2026-10-09T18:45:00Z","v":9360,"vw":1.261256},{"c":1.265,"h":1.265,"l":1.26,"n":19,"o":1.265,"t":"2026-10-09T19:00:00Z","v":1949,"vw":1.261506},{"c":1.255,"h":1.265,"l":1.255,"n":55,"o":1.265,"t":"2026-10-09T19:15:00Z","v":6885,"vw":1.259771},{"c":1.265,"h":1.27,"l":1.255,"n":69,"o":1.255,"t":"2026-10-09T19:30:00Z","v":12197,"vw":1.260589},{"c":1.25,"h":1.27,"l":1.25,"n":176,"o":1.26,"t":"2026-10-09T19:45:00Z","v":23666,"vw":1.260993},{"c":1.255,"h":1.255,"l":1.255,"n":2,"o":1.255,"t":"2026-10-09T20:00:00Z","v":33501,"vw":1.255},{"c":1.27,"h":1.27,"l":1.27,"n":2,"o":1.27,"t":"2026-10-12T08:30:00Z","v":368,"vw":1.27},{"c":1.28,"h":1.28,"l":1.275,"n":5,"o":1.275,"t":"2026-10-12T08:45:00Z","v":1225,"vw":1.279117},{"c":1.2505,"h":1.2505,"l":1.2505,"n":2,"o":1.2505,"t":"2026-10-12T09:00:00Z","v":1225,"vw":1.2505},{"c":1.2518,"h":1.2518,"l":1.2518,"n":4,"o":1.2518,"t":"2026-10-12T11:00:00Z","v":374,"vw":1.2518},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-12T12:00:00Z","v":200,"vw":1.26},{"c":1.265,"h":1.27,"l":1.24,"n":127,"o":1.26,"t":"2026-10-12T13:30:00Z","v":26133,"vw":1.251042},{"c":1.25,"h":1.26,"l":1.25,"n":9,"o":1.26,"t":"2026-10-12T13:45:00Z","v":2072,"vw":1.257096},{"c":1.25,"h":1.25,"l":1.25,"n":3,"o":1.25,"t":"2026-10-12T14:00:00Z","v":191,"vw":1.25},{"c":1.255,"h":1.2588,"l":1.2511,"n":22,"o":1.2511,"t":"2026-10-12T14:15:00Z","v":2352,"vw":1.255121},{"c":1.255,"h":1.255,"l":1.2501,"n":17,"o":1.251,"t":"2026-10-12T14:30:00Z","v":4391,"vw":1.252799},{"c":1.26,"h":1.26,"l":1.25,"n":10,"o":1.25,"t":"2026-10-12T14:45:00Z","v":1129,"vw":1.252272},{"c":1.249,"h":1.25,"l":1.245,"n":110,"o":1.25,"t":"2026-10-12T15:00:00Z","v":26911,"vw":1.247867},{"c":1.25,"h":1.25,"l":1.249,"n":27,"o":1.249,"t":"2026-10-12T15:15:00Z","v":8845,"vw":1.249988},{"c":1.255,"h":1.255,"l":1.255,"n":5,"o":1.255,"t":"2026-10-12T15:30:00Z","v":436,"vw":1.255},{"c":1.26,"h":1.26,"l":1.259,"n":5,"o":1.259,"t":"2026-10-12T15:45:00Z","v":948,"vw":1.25944},{"c":1.2488,"h":1.26,"l":1.245,"n":95,"o":1.255,"t":"2026-10-12T16:00:00Z","v":20277,"vw":1.253002},{"c":1.24,"h":1.25,"l":1.24,"n":18,"o":1.25,"t":"2026-10-12T16:15:00Z","v":8313,"vw":1.240721},{"c":1.235,"h":1.2411,"l":1.235,"n":38,"o":1.24,"t":"2026-10-12T16:30:00Z","v":5630,"vw":1.238873},{"c":1.235,"h":1.235,"l":1.23,"n":12,"o":1.23,"t":"2026-10-12T16:45:00Z","v":5681,"vw":1.234811},{"c":1.23,"h":1.24,"l":1.23,"n":14,"o":1.2359,"t":"2026-10-12T17:00:00Z","v":4536,"vw":1.237257},{"c":1.23,"h":1.2399,"l":1.23,"n":24,"o":1.235,"t":"2026-10-12T17:15:00Z","v":8333,"vw":1.237734},{"c":1.235,"h":1.235,"l":1.23,"n":3,"o":1.23,"t":"2026-10-12T17:30:00Z","v":848,"vw":1.23404},{"c":1.235,"h":1.235,"l":1.235,"n":8,"o":1.235,"t":"2026-10-12T17:45:00Z","v":1266,"vw":1.235},{"c":1.2359,"h":1.2359,"l":1.235,"n":13,"o":1.235,"t":"2026-10-12T18:00:00Z","v":1621,"vw":1.235066},{"c":1.235,"h":1.235,"l":1.235,"n":13,"o":1.235,"t":"2026-10-12T18:15:00Z","v":3214,"vw":1.235},{"c":1.235,"h":1.235,"l":1.235,"n":28,"o":1.235,"t":"2026-10-12T18:30:00Z","v":8588,"vw":1.235},{"c":1.23,"h":1.23,"l":1.23,"n":4,"o":1.23,"t":"2026-10-12T18:45:00Z","v":624,"vw":1.23},{"c":1.235,"h":1.24,"l":1.23,"n":177,"o":1.235,"t":"2026-10-12T19:00:00Z","v":38515,"vw":1.238705},{"c":1.235,"h":1.235,"l":1.23,"n":18,"o":1.235,"t":"2026-10-12T19:15:00Z","v":1492,"vw":1.23455},{"c":1.24,"h":1.245,"l":1.235,"n":80,"o":1.24,"t":"2026-10-12T19:30:00Z","v":11550,"vw":1.240238},{"c":1.235,"h":1.245,"l":1.23,"n":321,"o":1.245,"t":"2026-10-12T19:45:00Z","v":61539,"vw":1.235424},{"c":1.23,"h":1.23,"l":1.23,"n":2,"o":1.23,"t":"2026-10-12T20:00:00Z","v":25622,"vw":1.23},{"c":1.25,"h":1.25,"l":1.23,"n":3,"o":1.23,"t":"2026-10-13T08:00:00Z","v":10809,"vw":1.231469},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-13T08:15:00Z","v":1401,"vw":1.25},{"c":1.25,"h":1.25,"l":1.2312,"n":60,"o":1.25,"t":"2026-10-13T13:30:00Z","v":14103,"vw":1.243052},{"c":1.235,"h":1.245,"l":1.235,"n":25,"o":1.245,"t":"2026-10-13T13:45:00Z","v":1232,"vw":1.239178},{"c":1.255,"h":1.255,"l":1.2301,"n":56,"o":1.235,"t":"2026-10-13T14:00:00Z","v":7911,"vw":1.243777},{"c":1.245,"h":1.25,"l":1.245,"n":28,"o":1.25,"t":"2026-10-13T14:15:00Z","v":2027,"vw":1.249172},{"c":1.245,"h":1.25,"l":1.245,"n":11,"o":1.245,"t":"2026-10-13T14:30:00Z","v":1622,"vw":1.24875},{"c":1.245,"h":1.25,"l":1.245,"n":22,"o":1.245,"t":"2026-10-13T14:45:00Z","v":2422,"vw":1.247987},{"c":1.245,"h":1.245,"l":1.24,"n":25,"o":1.245,"t":"2026-10-13T15:00:00Z","v":12060,"vw":1.244585},{"c":1.241,"h":1.25,"l":1.241,"n":33,"o":1.245,"t":"2026-10-13T15:15:00Z","v":27663,"vw":1.247603},{"c":1.24,"h":1.245,"l":1.24,"n":11,"o":1.245,"t":"2026-10-13T15:30:00Z","v":713,"vw":1.244286},{"c":1.235,"h":1.24,"l":1.23,"n":69,"o":1.24,"t":"2026-10-13T15:45:00Z","v":21075,"vw":1.237225},{"c":1.24,"h":1.24,"l":1.23,"n":23,"o":1.235,"t":"2026-10-13T16:00:00Z","v":5448,"vw":1.234249},{"c":1.235,"h":1.24,"l":1.23,"n":20,"o":1.235,"t":"2026-10-13T16:15:00Z","v":1567,"vw":1.234005},{"c":1.23,"h":1.235,"l":1.23,"n":26,"o":1.23,"t":"2026-10-13T16:30:00Z","v":2466,"vw":1.23156},{"c":1.23,"h":1.235,"l":1.23,"n":8,"o":1.23,"t":"2026-10-13T16:45:00Z","v":743,"vw":1.230784},{"c":1.235,"h":1.235,"l":1.23,"n":45,"o":1.23,"t":"2026-10-13T17:00:00Z","v":4539,"vw":1.233748},{"c":1.23,"h":1.235,"l":1.23,"n":13,"o":1.23,"t":"2026-10-13T17:15:00Z","v":4317,"vw":1.230812},{"c":1.23,"h":1.235,"l":1.23,"n":24,"o":1.235,"t":"2026-10-13T17:30:00Z","v":5948,"vw":1.230702},{"c":1.225,"h":1.235,"l":1.22,"n":112,"o":1.235,"t":"2026-10-13T17:45:00Z","v":62296,"vw":1.228306},{"c":1.235,"h":1.235,"l":1.225,"n":58,"o":1.225,"t":"2026-10-13T18:00:00Z","v":11800,"vw":1.231353},{"c":1.235,"h":1.235,"l":1.23,"n":26,"o":1.235,"t":"2026-10-13T18:15:00Z","v":3800,"vw":1.23203},{"c":1.23,"h":1.235,"l":1.23,"n":12,"o":1.235,"t":"2026-10-13T18:30:00Z","v":1113,"vw":1.231312},{"c":1.23,"h":1.235,"l":1.23,"n":10,"o":1.23,"t":"2026-10-13T18:45:00Z","v":1507,"vw":1.231421},{"c":1.23,"h":1.235,"l":1.23,"n":28,"o":1.23,"t":"2026-10-13T19:00:00Z","v":3305,"vw":1.232398},{"c":1.235,"h":1.235,"l":1.23,"n":39,"o":1.23,"t":"2026-10-13T19:15:00Z","v":3884,"vw":1.232963},{"c":1.232,"h":1.235,"l":1.23,"n":48,"o":1.23,"t":"2026-10-13T19:30:00Z","v":4055,"vw":1.23253},{"c":1.22,"h":1.24,"l":1.215,"n":500,"o":1.23,"t":"2026-10-13T19:45:00Z","v":101719,"vw":1.226535},{"c":1.22,"h":1.22,"l":1.22,"n":8,"o":1.22,"t":"2026-10-13T20:00:00Z","v":40132,"vw":1.22},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-13T20:30:00Z","v":2500,"vw":1.22},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-13T23:45:00Z","v":100,"vw":1.23},{"c":1.22,"h":1.22,"l":1.22,"n":9,"o":1.22,"t":"2026-10-14T08:00:00Z","v":474,"vw":1.22},{"c":1.2165,"h":1.2165,"l":1.2165,"n":1,"o":1.2165,"t":"2026-10-14T08:45:00Z","v":299,"vw":1.2165},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-14T09:00:00Z","v":400,"vw":1.23},{"c":1.2598,"h":1.2598,"l":1.2598,"n":3,"o":1.2598,"t":"2026-10-14T09:45:00Z","v":229,"vw":1.2598},{"c":1.23,"h":1.23,"l":1.23,"n":4,"o":1.23,"t":"2026-10-14T12:30:00Z","v":152,"vw":1.23},{"c":1.22,"h":1.22,"l":1.22,"n":5,"o":1.22,"t":"2026-10-14T13:15:00Z","v":309,"vw":1.22},{"c":1.23,"h":1.23,"l":1.21,"n":118,"o":1.21,"t":"2026-10-14T13:30:00Z","v":15311,"vw":1.217975},{"c":1.225,"h":1.23,"l":1.21,"n":185,"o":1.23,"t":"2026-10-14T13:45:00Z","v":42514,"vw":1.222097},{"c":1.225,"h":1.23,"l":1.21,"n":114,"o":1.225,"t":"2026-10-14T14:00:00Z","v":21870,"vw":1.220187},{"c":1.22,"h":1.23,"l":1.22,"n":65,"o":1.225,"t":"2026-10-14T14:15:00Z","v":3530,"vw":1.223167},{"c":1.225,"h":1.23,"l":1.22,"n":61,"o":1.22,"t":"2026-10-14T14:30:00Z","v":8530,"vw":1.223335},{"c":1.225,"h":1.23,"l":1.22,"n":54,"o":1.225,"t":"2026-10-14T14:45:00Z","v":5218,"vw":1.22275},{"c":1.225,"h":1.23,"l":1.22,"n":49,"o":1.23,"t":"2026-10-14T15:00:00Z","v":6951,"vw":1.222676},{"c":1.23,"h":1.23,"l":1.22,"n":58,"o":1.225,"t":"2026-10-14T15:15:00Z","v":12588,"vw":1.221787},{"c":1.225,"h":1.23,"l":1.22,"n":98,"o":1.23,"t":"2026-10-14T15:30:00Z","v":10636,"vw":1.225577},{"c":1.225,"h":1.23,"l":1.22,"n":86,"o":1.23,"t":"2026-10-14T15:45:00Z","v":4460,"vw":1.226455},{"c":1.215,"h":1.23,"l":1.21,"n":152,"o":1.225,"t":"2026-10-14T16:00:00Z","v":24923,"vw":1.218575},{"c":1.215,"h":1.2154,"l":1.21,"n":68,"o":1.215,"t":"2026-10-14T16:15:00Z","v":9091,"vw":1.214898},{"c":1.215,"h":1.225,"l":1.21,"n":101,"o":1.215,"t":"2026-10-14T16:30:00Z","v":26313,"vw":1.216384},{"c":1.215,"h":1.22,"l":1.211,"n":40,"o":1.215,"t":"2026-10-14T16:45:00Z","v":5327,"vw":1.21467},{"c":1.215,"h":1.22,"l":1.215,"n":41,"o":1.215,"t":"2026-10-14T17:00:00Z","v":3122,"vw":1.216978},{"c":1.211,"h":1.22,"l":1.21,"n":83,"o":1.215,"t":"2026-10-14T17:15:00Z","v":19972,"vw":1.211015},{"c":1.195,"h":1.215,"l":1.19,"n":158,"o":1.215,"t":"2026-10-14T17:30:00Z","v":54110,"vw":1.203464},{"c":1.2,"h":1.2,"l":1.19,"n":48,"o":1.195,"t":"2026-10-14T17:45:00Z","v":11349,"vw":1.195127},{"c":1.205,"h":1.205,"l":1.1912,"n":115,"o":1.195,"t":"2026-10-14T18:00:00Z","v":31149,"vw":1.1998},{"c":1.205,"h":1.205,"l":1.2,"n":74,"o":1.205,"t":"2026-10-14T18:15:00Z","v":30600,"vw":1.201424},{"c":1.195,"h":1.205,"l":1.195,"n":88,"o":1.2,"t":"2026-10-14T18:30:00Z","v":10954,"vw":1.198942},{"c":1.2,"h":1.2,"l":1.1912,"n":25,"o":1.195,"t":"2026-10-14T18:45:00Z","v":3422,"vw":1.195688},{"c":1.2,"h":1.2,"l":1.19,"n":50,"o":1.2,"t":"2026-10-14T19:00:00Z","v":16695,"vw":1.192449},{"c":1.205,"h":1.21,"l":1.19,"n":92,"o":1.195,"t":"2026-10-14T19:15:00Z","v":18887,"vw":1.199984},{"c":1.2,"h":1.21,"l":1.2,"n":87,"o":1.205,"t":"2026-10-14T19:30:00Z","v":13051,"vw":1.204916},{"c":1.2,"h":1.205,"l":1.19,"n":393,"o":1.205,"t":"2026-10-14T19:45:00Z","v":71018,"vw":1.197901},{"c":1.2,"h":1.2,"l":1.2,"n":7,"o":1.2,"t":"2026-10-14T20:00:00Z","v":40011,"vw":1.2},{"c":1.19,"h":1.19,"l":1.19,"n":2,"o":1.19,"t":"2026-10-14T21:30:00Z","v":711,"vw":1.19},{"c":1.19,"h":1.19,"l":1.19,"n":6,"o":1.19,"t":"2026-10-14T22:30:00Z","v":7054,"vw":1.19},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-14T23:15:00Z","v":250,"vw":1.18},{"c":1.1814,"h":1.1814,"l":1.1814,"n":1,"o":1.1814,"t":"2026-10-14T23:30:00Z","v":126,"vw":1.1814},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-14T23:45:00Z","v":200,"vw":1.18},{"c":1.18,"h":1.2,"l":1.18,"n":9,"o":1.2,"t":"2026-10-15T08:00:00Z","v":928,"vw":1.195619},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-15T11:00:00Z","v":600,"vw":1.18},{"c":1.1818,"h":1.1818,"l":1.1818,"n":1,"o":1.1818,"t":"2026-10-15T12:15:00Z","v":200,"vw":1.1818},{"c":1.18,"h":1.18,"l":1.18,"n":4,"o":1.18,"t":"2026-10-15T12:45:00Z","v":2250,"vw":1.18},{"c":1.18,"h":1.1815,"l":1.18,"n":32,"o":1.1815,"t":"2026-10-15T13:15:00Z","v":3079,"vw":1.18013},{"c":1.1418,"h":1.18,"l":1.1418,"n":291,"o":1.18,"t":"2026-10-15T13:30:00Z","v":84430,"vw":1.156797},{"c":1.12,"h":1.14,"l":1.115,"n":168,"o":1.14,"t":"2026-10-15T13:45:00Z","v":41578,"vw":1.125429},{"c":1.1489,"h":1.15,"l":1.12,"n":226,"o":1.12,"t":"2026-10-15T14:00:00Z","v":34797,"vw":1.138413},{"c":1.13,"h":1.15,"l":1.13,"n":84,"o":1.14,"t":"2026-10-15T14:15:00Z","v":21305,"vw":1.135959},{"c":1.125,"h":1.14,"l":1.12,"n":449,"o":1.13,"t":"2026-10-15T14:30:00Z","v":166013,"vw":1.130395},{"c":1.085,"h":1.125,"l":1.08,"n":346,"o":1.125,"t":"2026-10-15T14:45:00Z","v":122104,"vw":1.10446},{"c":1.155,"h":1.16,"l":1.0825,"n":493,"o":1.085,"t":"2026-10-15T15:00:00Z","v":220876,"vw":1.128616},{"c":1.155,"h":1.16,"l":1.1401,"n":205,"o":1.155,"t":"2026-10-15T15:15:00Z","v":122217,"vw":1.148795},{"c":1.14,"h":1.155,"l":1.14,"n":93,"o":1.15,"t":"2026-10-15T15:30:00Z","v":40193,"vw":1.145979},{"c":1.1401,"h":1.15,"l":1.1401,"n":90,"o":1.145,"t":"2026-10-15T15:45:00Z","v":22196,"vw":1.144792},{"c":1.145,"h":1.15,"l":1.14,"n":184,"o":1.145,"t":"2026-10-15T16:00:00Z","v":91638,"vw":1.144653},{"c":1.1688,"h":1.185,"l":1.145,"n":181,"o":1.145,"t":"2026-10-15T16:15:00Z","v":110589,"vw":1.156912},{"c":1.1591,"h":1.165,"l":1.15,"n":60,"o":1.165,"t":"2026-10-15T16:30:00Z","v":26018,"vw":1.16012},{"c":1.155,"h":1.155,"l":1.15,"n":64,"o":1.155,"t":"2026-10-15T16:45:00Z","v":34254,"vw":1.153225},{"c":1.155,"h":1.16,"l":1.15,"n":111,"o":1.155,"t":"2026-10-15T17:00:00Z","v":21908,"vw":1.154586},{"c":1.165,"h":1.17,"l":1.15,"n":290,"o":1.155,"t":"2026-10-15T17:15:00Z","v":52994,"vw":1.156228},{"c":1.18,"h":1.18,"l":1.16,"n":90,"o":1.165,"t":"2026-10-15T17:30:00Z","v":30283,"vw":1.171776},{"c":1.2,"h":1.2,"l":1.185,"n":131,"o":1.19,"t":"2026-10-15T17:45:00Z","v":24096,"vw":1.187411},{"c":1.185,"h":1.195,"l":1.18,"n":155,"o":1.195,"t":"2026-10-15T18:00:00Z","v":46215,"vw":1.188042},{"c":1.17,"h":1.185,"l":1.17,"n":48,"o":1.185,"t":"2026-10-15T18:15:00Z","v":23977,"vw":1.179058},{"c":1.175,"h":1.18,"l":1.17,"n":73,"o":1.175,"t":"2026-10-15T18:30:00Z","v":48161,"vw":1.174936},{"c":1.1725,"h":1.18,"l":1.17,"n":64,"o":1.175,"t":"2026-10-15T18:45:00Z","v":28297,"vw":1.175163},{"c":1.171,"h":1.18,"l":1.1701,"n":198,"o":1.18,"t":"2026-10-15T19:00:00Z","v":33785,"vw":1.174477},{"c":1.175,"h":1.18,"l":1.1701,"n":141,"o":1.175,"t":"2026-10-15T19:15:00Z","v":36276,"vw":1.174893},{"c":1.1725,"h":1.175,"l":1.17,"n":63,"o":1.175,"t":"2026-10-15T19:30:00Z","v":47980,"vw":1.17376},{"c":1.175,"h":1.18,"l":1.17,"n":400,"o":1.175,"t":"2026-10-15T19:45:00Z","v":193890,"vw":1.174085},{"c":1.17,"h":1.175,"l":1.17,"n":9,"o":1.175,"t":"2026-10-15T20:00:00Z","v":26984,"vw":1.174963},{"c":1.1605,"h":1.1605,"l":1.1605,"n":1,"o":1.1605,"t":"2026-10-15T22:15:00Z","v":207,"vw":1.1605},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-15T23:30:00Z","v":100,"vw":1.17},{"c":1.16,"h":1.17,"l":1.16,"n":5,"o":1.17,"t":"2026-10-16T08:15:00Z","v":467,"vw":1.165906},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-16T10:15:00Z","v":100,"vw":1.17},{"c":1.14,"h":1.16,"l":1.14,"n":13,"o":1.16,"t":"2026-10-16T10:45:00Z","v":3632,"vw":1.150855},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-16T11:30:00Z","v":100,"vw":1.15},{"c":1.15,"h":1.15,"l":1.15,"n":17,"o":1.15,"t":"2026-10-16T12:00:00Z","v":996,"vw":1.15},{"c":1.15,"h":1.15,"l":1.15,"n":5,"o":1.15,"t":"2026-10-16T13:15:00Z","v":7500,"vw":1.15},{"c":1.145,"h":1.17,"l":1.145,"n":43,"o":1.17,"t":"2026-10-16T13:30:00Z","v":18551,"vw":1.157731},{"c":1.12,"h":1.145,"l":1.12,"n":47,"o":1.145,"t":"2026-10-16T13:45:00Z","v":7532,"vw":1.133491},{"c":1.115,"h":1.12,"l":1.115,"n":67,"o":1.115,"t":"2026-10-16T14:00:00Z","v":11818,"vw":1.115198},{"c":1.1199,"h":1.12,"l":1.1118,"n":18,"o":1.115,"t":"2026-10-16T14:15:00Z","v":6225,"vw":1.115511},{"c":1.11,"h":1.12,"l":1.11,"n":34,"o":1.115,"t":"2026-10-16T14:30:00Z","v":6580,"vw":1.113063},{"c":1.105,"h":1.115,"l":1.105,"n":41,"o":1.1103,"t":"2026-10-16T14:45:00Z","v":8945,"vw":1.1099},{"c":1.105,"h":1.11,"l":1.1,"n":32,"o":1.1,"t":"2026-10-16T15:00:00Z","v":18652,"vw":1.101084},{"c":1.105,"h":1.11,"l":1.1,"n":35,"o":1.105,"t":"2026-10-16T15:15:00Z","v":11539,"vw":1.102052},{"c":1.1013,"h":1.1091,"l":1.1,"n":10,"o":1.105,"t":"2026-10-16T15:30:00Z","v":4967,"vw":1.104844},{"c":1.105,"h":1.11,"l":1.1,"n":20,"o":1.1018,"t":"2026-10-16T15:45:00Z","v":14647,"vw":1.105727},{"c":1.105,"h":1.105,"l":1.1,"n":31,"o":1.1,"t":"2026-10-16T16:00:00Z","v":6616,"vw":1.102225},{"c":1.1,"h":1.105,"l":1.1,"n":14,"o":1.105,"t":"2026-10-16T16:15:00Z","v":4457,"vw":1.102609},{"c":1.105,"h":1.1099,"l":1.101,"n":20,"o":1.1097,"t":"2026-10-16T16:30:00Z","v":8858,"vw":1.107521},{"c":1.105,"h":1.11,"l":1.1,"n":97,"o":1.1,"t":"2026-10-16T16:45:00Z","v":46294,"vw":1.101795},{"c":1.105,"h":1.11,"l":1.1,"n":58,"o":1.105,"t":"2026-10-16T17:00:00Z","v":39053,"vw":1.102648},{"c":1.105,"h":1.11,"l":1.1,"n":52,"o":1.105,"t":"2026-10-16T17:15:00Z","v":51027,"vw":1.104435},{"c":1.105,"h":1.11,"l":1.1,"n":36,"o":1.105,"t":"2026-10-16T17:30:00Z","v":16289,"vw":1.102531},{"c":1.105,"h":1.11,"l":1.1,"n":39,"o":1.105,"t":"2026-10-16T17:45:00Z","v":6753,"vw":1.104861},{"c":1.105,"h":1.11,"l":1.1,"n":42,"o":1.105,"t":"2026-10-16T18:00:00Z","v":14674,"vw":1.103583},{"c":1.105,"h":1.11,"l":1.1,"n":54,"o":1.105,"t":"2026-10-16T18:15:00Z","v":15495,"vw":1.105249},{"c":1.105,"h":1.11,"l":1.1,"n":113,"o":1.105,"t":"2026-10-16T18:30:00Z","v":51393,"vw":1.102147},{"c":1.105,"h":1.11,"l":1.1,"n":42,"o":1.105,"t":"2026-10-16T18:45:00Z","v":51436,"vw":1.100488},{"c":1.105,"h":1.11,"l":1.1,"n":75,"o":1.105,"t":"2026-10-16T19:00:00Z","v":21978,"vw":1.10463},{"c":1.105,"h":1.105,"l":1.1,"n":22,"o":1.105,"t":"2026-10-16T19:15:00Z","v":5199,"vw":1.103971},{"c":1.105,"h":1.105,"l":1.1,"n":32,"o":1.105,"t":"2026-10-16T19:30:00Z","v":3565,"vw":1.103294},{"c":1.105,"h":1.11,"l":1.1,"n":196,"o":1.1061,"t":"2026-10-16T19:45:00Z","v":109655,"vw":1.10311},{"c":1.12,"h":1.12,"l":1.105,"n":7,"o":1.105,"t":"2026-10-16T20:00:00Z","v":14950,"vw":1.105194},{"c":1.12,"h":1.12,"l":1.12,"n":4,"o":1.12,"t":"2026-10-19T08:00:00Z","v":222,"vw":1.12},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-19T09:00:00Z","v":300,"vw":1.12},{"c":1.1198,"h":1.1198,"l":1.1198,"n":1,"o":1.1198,"t":"2026-10-19T10:15:00Z","v":100,"vw":1.1198},{"c":1.11,"h":1.11,"l":1.11,"n":5,"o":1.11,"t":"2026-10-19T11:45:00Z","v":2081,"vw":1.11},{"c":1.11,"h":1.11,"l":1.11,"n":1,"o":1.11,"t":"2026-10-19T12:15:00Z","v":298,"vw":1.11},{"c":1.1198,"h":1.1198,"l":1.1198,"n":1,"o":1.1198,"t":"2026-10-19T12:30:00Z","v":5000,"vw":1.1198},{"c":1.1103,"h":1.12,"l":1.1103,"n":2,"o":1.12,"t":"2026-10-19T12:45:00Z","v":360,"vw":1.11515},{"c":1.1189,"h":1.1189,"l":1.1189,"n":1,"o":1.1189,"t":"2026-10-19T13:15:00Z","v":100,"vw":1.1189},{"c":1.09,"h":1.11,"l":1.05,"n":864,"o":1.11,"t":"2026-10-19T13:30:00Z","v":208919,"vw":1.076673},{"c":1.095,"h":1.095,"l":1.07,"n":157,"o":1.085,"t":"2026-10-19T13:45:00Z","v":44408,"vw":1.081434},{"c":1.08,"h":1.095,"l":1.08,"n":74,"o":1.095,"t":"2026-10-19T14:00:00Z","v":12402,"vw":1.090357},{"c":1.1,"h":1.1,"l":1.085,"n":107,"o":1.085,"t":"2026-10-19T14:15:00Z","v":28636,"vw":1.093658},{"c":1.095,"h":1.095,"l":1.09,"n":54,"o":1.095,"t":"2026-10-19T14:30:00Z","v":8223,"vw":1.094266},{"c":1.1,"h":1.1,"l":1.095,"n":60,"o":1.095,"t":"2026-10-19T14:45:00Z","v":5966,"vw":1.097564},{"c":1.115,"h":1.115,"l":1.095,"n":65,"o":1.095,"t":"2026-10-19T15:00:00Z","v":10407,"vw":1.107561},{"c":1.115,"h":1.115,"l":1.11,"n":25,"o":1.115,"t":"2026-10-19T15:15:00Z","v":5380,"vw":1.114899},{"c":1.115,"h":1.1151,"l":1.1,"n":133,"o":1.115,"t":"2026-10-19T15:30:00Z","v":33648,"vw":1.111094},{"c":1.105,"h":1.11,"l":1.1,"n":170,"o":1.11,"t":"2026-10-19T15:45:00Z","v":32688,"vw":1.109453},{"c":1.1,"h":1.105,"l":1.1,"n":17,"o":1.105,"t":"2026-10-19T16:00:00Z","v":5118,"vw":1.104166},{"c":1.095,"h":1.105,"l":1.095,"n":84,"o":1.1,"t":"2026-10-19T16:15:00Z","v":10533,"vw":1.100985},{"c":1.0901,"h":1.095,"l":1.0901,"n":38,"o":1.095,"t":"2026-10-19T16:30:00Z","v":5000,"vw":1.093126},{"c":1.09,"h":1.11,"l":1.09,"n":171,"o":1.09,"t":"2026-10-19T16:45:00Z","v":57174,"vw":1.10098},{"c":1.085,"h":1.095,"l":1.085,"n":83,"o":1.09,"t":"2026-10-19T17:00:00Z","v":13442,"vw":1.090987},{"c":1.1,"h":1.1,"l":1.08,"n":133,"o":1.08,"t":"2026-10-19T17:15:00Z","v":39487,"vw":1.09444},{"c":1.095,"h":1.1054,"l":1.09,"n":114,"o":1.1054,"t":"2026-10-19T17:30:00Z","v":36450,"vw":1.093538},{"c":1.09,"h":1.095,"l":1.09,"n":68,"o":1.095,"t":"2026-10-19T17:45:00Z","v":8548,"vw":1.093477},{"c":1.085,"h":1.095,"l":1.08,"n":108,"o":1.09,"t":"2026-10-19T18:00:00Z","v":12104,"vw":1.086858},{"c":1.085,"h":1.09,"l":1.08,"n":45,"o":1.085,"t":"2026-10-19T18:15:00Z","v":4726,"vw":1.084938},{"c":1.085,"h":1.09,"l":1.08,"n":102,"o":1.085,"t":"2026-10-19T18:30:00Z","v":12163,"vw":1.082033},{"c":1.085,"h":1.09,"l":1.085,"n":162,"o":1.085,"t":"2026-10-19T18:45:00Z","v":25845,"vw":1.088968},{"c":1.08,"h":1.09,"l":1.08,"n":86,"o":1.085,"t":"2026-10-19T19:00:00Z","v":11404,"vw":1.084512},{"c":1.09,"h":1.1,"l":1.08,"n":138,"o":1.08,"t":"2026-10-19T19:15:00Z","v":63761,"vw":1.089363},{"c":1.09,"h":1.095,"l":1.09,"n":194,"o":1.095,"t":"2026-10-19T19:30:00Z","v":25460,"vw":1.092882},{"c":1.105,"h":1.12,"l":1.09,"n":680,"o":1.09,"t":"2026-10-19T19:45:00Z","v":173482,"vw":1.096684},{"c":1.095,"h":1.1,"l":1.095,"n":6,"o":1.1,"t":"2026-10-19T20:00:00Z","v":66968,"vw":1.09999},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-19T22:30:00Z","v":100,"vw":1.12},{"c":1.11,"h":1.11,"l":1.0904,"n":2,"o":1.0904,"t":"2026-10-20T12:15:00Z","v":2100,"vw":1.091333},{"c":1.115,"h":1.14,"l":1.09,"n":582,"o":1.09,"t":"2026-10-20T13:30:00Z","v":121701,"vw":1.120841},{"c":1.14,"h":1.14,"l":1.1112,"n":296,"o":1.115,"t":"2026-10-20T13:45:00Z","v":75964,"vw":1.126587},{"c":1.15,"h":1.155,"l":1.135,"n":280,"o":1.135,"t":"2026-10-20T14:00:00Z","v":41849,"vw":1.147844},{"c":1.165,"h":1.165,"l":1.14,"n":245,"o":1.155,"t":"2026-10-20T14:15:00Z","v":92583,"vw":1.154559},{"c":1.1798,"h":1.185,"l":1.17,"n":138,"o":1.17,"t":"2026-10-20T14:30:00Z","v":30705,"vw":1.17935},{"c":1.205,"h":1.205,"l":1.175,"n":109,"o":1.1798,"t":"2026-10-20T14:45:00Z","v":16889,"vw":1.184421},{"c":1.195,"h":1.21,"l":1.195,"n":343,"o":1.2,"t":"2026-10-20T15:00:00Z","v":81098,"vw":1.204221},{"c":1.21,"h":1.22,"l":1.19,"n":200,"o":1.1907,"t":"2026-10-20T15:15:00Z","v":35811,"vw":1.200275},{"c":1.205,"h":1.21,"l":1.2,"n":99,"o":1.21,"t":"2026-10-20T15:30:00Z","v":25815,"vw":1.209463},{"c":1.2,"h":1.21,"l":1.2,"n":62,"o":1.2,"t":"2026-10-20T15:45:00Z","v":11482,"vw":1.202034},{"c":1.2,"h":1.21,"l":1.2,"n":44,"o":1.2,"t":"2026-10-20T16:00:00Z","v":10313,"vw":1.208119},{"c":1.18,"h":1.2001,"l":1.155,"n":814,"o":1.2,"t":"2026-10-20T16:15:00Z","v":235674,"vw":1.178678},{"c":1.2,"h":1.2,"l":1.18,"n":181,"o":1.18,"t":"2026-10-20T16:30:00Z","v":75392,"vw":1.195194},{"c":1.19,"h":1.2,"l":1.185,"n":139,"o":1.198,"t":"2026-10-20T16:45:00Z","v":30659,"vw":1.194268},{"c":1.19,"h":1.195,"l":1.19,"n":59,"o":1.19,"t":"2026-10-20T17:00:00Z","v":5829,"vw":1.193783},{"c":1.195,"h":1.198,"l":1.19,"n":24,"o":1.1912,"t":"2026-10-20T17:15:00Z","v":13558,"vw":1.194785},{"c":1.195,"h":1.2,"l":1.19,"n":105,"o":1.19,"t":"2026-10-20T17:30:00Z","v":22424,"vw":1.198751},{"c":1.195,"h":1.2,"l":1.195,"n":27,"o":1.195,"t":"2026-10-20T17:45:00Z","v":6018,"vw":1.196895},{"c":1.195,"h":1.2,"l":1.19,"n":40,"o":1.2,"t":"2026-10-20T18:00:00Z","v":3900,"vw":1.195404},{"c":1.195,"h":1.195,"l":1.195,"n":26,"o":1.195,"t":"2026-10-20T18:15:00Z","v":5546,"vw":1.195},{"c":1.2,"h":1.2088,"l":1.19,"n":182,"o":1.19,"t":"2026-10-20T18:30:00Z","v":21605,"vw":1.196779},{"c":1.205,"h":1.2085,"l":1.2,"n":32,"o":1.205,"t":"2026-10-20T18:45:00Z","v":8046,"vw":1.2043},{"c":1.205,"h":1.21,"l":1.2,"n":33,"o":1.2,"t":"2026-10-20T19:00:00Z","v":11508,"vw":1.206436},{"c":1.205,"h":1.205,"l":1.205,"n":28,"o":1.205,"t":"2026-10-20T19:15:00Z","v":4605,"vw":1.205},{"c":1.205,"h":1.22,"l":1.205,"n":92,"o":1.205,"t":"2026-10-20T19:30:00Z","v":22400,"vw":1.211211},{"c":1.22,"h":1.23,"l":1.205,"n":274,"o":1.205,"t":"2026-10-20T19:45:00Z","v":39386,"vw":1.216855},{"c":1.22,"h":1.22,"l":1.22,"n":6,"o":1.22,"t":"2026-10-20T20:00:00Z","v":45988,"vw":1.22},{"c":1.2201,"h":1.2201,"l":1.22,"n":2,"o":1.22,"t":"2026-10-20T20:15:00Z","v":2100,"vw":1.220095},{"c":1.2203,"h":1.2203,"l":1.2203,"n":1,"o":1.2203,"t":"2026-10-20T20:30:00Z","v":2048,"vw":1.2203},{"c":1.2203,"h":1.2203,"l":1.2203,"n":1,"o":1.2203,"t":"2026-10-20T22:00:00Z","v":316,"vw":1.2203},{"c":1.22,"h":1.22,"l":1.22,"n":2,"o":1.22,"t":"2026-10-20T23:15:00Z","v":385,"vw":1.22},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-20T23:30:00Z","v":386,"vw":1.22},{"c":1.2202,"h":1.23,"l":1.2202,"n":3,"o":1.23,"t":"2026-10-20T23:45:00Z","v":2400,"vw":1.221833},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-21T13:00:00Z","v":401,"vw":1.22},{"c":1.18,"h":1.28,"l":1.18,"n":26,"o":1.28,"t":"2026-10-21T13:15:00Z","v":2846,"vw":1.222743},{"c":1.2107,"h":1.225,"l":1.2099,"n":116,"o":1.22,"t":"2026-10-21T13:30:00Z","v":30854,"vw":1.216728},{"c":1.22,"h":1.22,"l":1.21,"n":49,"o":1.2112,"t":"2026-10-21T13:45:00Z","v":15772,"vw":1.214607},{"c":1.215,"h":1.22,"l":1.21,"n":65,"o":1.215,"t":"2026-10-21T14:00:00Z","v":19121,"vw":1.217866},{"c":1.215,"h":1.22,"l":1.215,"n":45,"o":1.215,"t":"2026-10-21T14:15:00Z","v":3369,"vw":1.215348},{"c":1.2199,"h":1.225,"l":1.21,"n":108,"o":1.21,"t":"2026-10-21T14:30:00Z","v":26279,"vw":1.217559},{"c":1.205,"h":1.225,"l":1.205,"n":124,"o":1.22,"t":"2026-10-21T14:45:00Z","v":30176,"vw":1.215539},{"c":1.215,"h":1.215,"l":1.2001,"n":38,"o":1.2008,"t":"2026-10-21T15:00:00Z","v":18660,"vw":1.206213},{"c":1.225,"h":1.23,"l":1.21,"n":114,"o":1.215,"t":"2026-10-21T15:15:00Z","v":55264,"vw":1.222189},{"c":1.2499,"h":1.25,"l":1.225,"n":139,"o":1.2299,"t":"2026-10-21T15:30:00Z","v":111392,"vw":1.233822},{"c":1.25,"h":1.26,"l":1.25,"n":79,"o":1.25,"t":"2026-10-21T15:45:00Z","v":19252,"vw":1.255609},{"c":1.255,"h":1.26,"l":1.255,"n":13,"o":1.2599,"t":"2026-10-21T16:00:00Z","v":3299,"vw":1.258683},{"c":1.26,"h":1.26,"l":1.255,"n":22,"o":1.255,"t":"2026-10-21T16:15:00Z","v":4348,"vw":1.257015},{"c":1.26,"h":1.265,"l":1.255,"n":119,"o":1.26,"t":"2026-10-21T16:30:00Z","v":18077,"vw":1.260242},{"c":1.255,"h":1.265,"l":1.2501,"n":77,"o":1.26,"t":"2026-10-21T16:45:00Z","v":15597,"vw":1.258529},{"c":1.255,"h":1.26,"l":1.25,"n":27,"o":1.255,"t":"2026-10-21T17:00:00Z","v":9566,"vw":1.253395},{"c":1.28,"h":1.285,"l":1.245,"n":205,"o":1.255,"t":"2026-10-21T17:15:00Z","v":74873,"vw":1.263552},{"c":1.285,"h":1.29,"l":1.2802,"n":30,"o":1.285,"t":"2026-10-21T17:30:00Z","v":4533,"vw":1.286078},{"c":1.29,"h":1.29,"l":1.285,"n":12,"o":1.29,"t":"2026-10-21T17:45:00Z","v":2144,"vw":1.28711},{"c":1.295,"h":1.3,"l":1.28,"n":85,"o":1.285,"t":"2026-10-21T18:00:00Z","v":39017,"vw":1.296948},{"c":1.305,"h":1.31,"l":1.295,"n":47,"o":1.3,"t":"2026-10-21T18:15:00Z","v":20350,"vw":1.300548},{"c":1.3,"h":1.305,"l":1.29,"n":100,"o":1.3,"t":"2026-10-21T18:30:00Z","v":27084,"vw":1.297116},{"c":1.285,"h":1.295,"l":1.28,"n":272,"o":1.295,"t":"2026-10-21T18:45:00Z","v":73211,"vw":1.288739},{"c":1.285,"h":1.29,"l":1.275,"n":163,"o":1.285,"t":"2026-10-21T19:00:00Z","v":32895,"vw":1.285088},{"c":1.295,"h":1.295,"l":1.28,"n":76,"o":1.285,"t":"2026-10-21T19:15:00Z","v":10311,"vw":1.288625},{"c":1.27,"h":1.3,"l":1.27,"n":133,"o":1.3,"t":"2026-10-21T19:30:00Z","v":28872,"vw":1.288464},{"c":1.24,"h":1.28,"l":1.23,"n":428,"o":1.27,"t":"2026-10-21T19:45:00Z","v":70152,"vw":1.252504},{"c":1.24,"h":1.24,"l":1.24,"n":5,"o":1.24,"t":"2026-10-21T20:00:00Z","v":26195,"vw":1.24},{"c":1.22,"h":1.22,"l":1.21,"n":17,"o":1.22,"t":"2026-10-21T20:30:00Z","v":1599,"vw":1.216858},{"c":1.23,"h":1.23,"l":1.21,"n":3,"o":1.21,"t":"2026-10-21T20:45:00Z","v":1243,"vw":1.213347},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-21T23:30:00Z","v":500,"vw":1.25},{"c":1.2539,"h":1.2539,"l":1.2,"n":5,"o":1.22,"t":"2026-10-22T08:00:00Z","v":1046,"vw":1.22919},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-22T10:15:00Z","v":917,"vw":1.22},{"c":1.2423,"h":1.2423,"l":1.2423,"n":1,"o":1.2423,"t":"2026-10-22T11:15:00Z","v":1900,"vw":1.2423},{"c":1.22,"h":1.22,"l":1.22,"n":2,"o":1.22,"t":"2026-10-22T12:00:00Z","v":300,"vw":1.22},{"c":1.335,"h":1.35,"l":1.185,"n":522,"o":1.2,"t":"2026-10-22T13:30:00Z","v":288842,"vw":1.308947},{"c":1.38,"h":1.405,"l":1.305,"n":1624,"o":1.335,"t":"2026-10-22T13:45:00Z","v":586378,"vw":1.361727},{"c":1.402,"h":1.415,"l":1.355,"n":413,"o":1.37,"t":"2026-10-22T14:00:00Z","v":290546,"vw":1.392595},{"c":1.405,"h":1.42,"l":1.39,"n":240,"o":1.4,"t":"2026-10-22T14:15:00Z","v":168952,"vw":1.406921},{"c":1.4312,"h":1.44,"l":1.4002,"n":186,"o":1.4012,"t":"2026-10-22T14:30:00Z","v":92994,"vw":1.419389},{"c":1.4,"h":1.44,"l":1.4,"n":345,"o":1.4388,"t":"2026-10-22T14:45:00Z","v":140917,"vw":1.41481},{"c":1.4899,"h":1.49,"l":1.398,"n":905,"o":1.4123,"t":"2026-10-22T15:00:00Z","v":332257,"vw":1.443919},{"c":1.515,"h":1.52,"l":1.48,"n":798,"o":1.4899,"t":"2026-10-22T15:15:00Z","v":241942,"vw":1.506519},{"c":1.5,"h":1.52,"l":1.495,"n":441,"o":1.5197,"t":"2026-10-22T15:30:00Z","v":109340,"vw":1.506889},{"c":1.5213,"h":1.53,"l":1.4902,"n":367,"o":1.5012,"t":"2026-10-22T15:45:00Z","v":99284,"vw":1.511322},{"c":1.515,"h":1.53,"l":1.49,"n":472,"o":1.525,"t":"2026-10-22T16:00:00Z","v":193451,"vw":1.509444},{"c":1.505,"h":1.5199,"l":1.4901,"n":252,"o":1.51,"t":"2026-10-22T16:15:00Z","v":51263,"vw":1.501647},{"c":1.485,"h":1.505,"l":1.47,"n":393,"o":1.505,"t":"2026-10-22T16:30:00Z","v":103843,"vw":1.490636},{"c":1.495,"h":1.5,"l":1.465,"n":340,"o":1.4808,"t":"2026-10-22T16:45:00Z","v":76133,"vw":1.481192},{"c":1.48,"h":1.5,"l":1.47,"n":360,"o":1.495,"t":"2026-10-22T17:00:00Z","v":100294,"vw":1.47923},{"c":1.485,"h":1.49,"l":1.47,"n":419,"o":1.475,"t":"2026-10-22T17:15:00Z","v":83454,"vw":1.48415},{"c":1.475,"h":1.487,"l":1.465,"n":225,"o":1.485,"t":"2026-10-22T17:30:00Z","v":80313,"vw":1.476473},{"c":1.48,"h":1.48,"l":1.465,"n":331,"o":1.475,"t":"2026-10-22T17:45:00Z","v":93246,"vw":1.474263},{"c":1.47,"h":1.48,"l":1.465,"n":206,"o":1.475,"t":"2026-10-22T18:00:00Z","v":60914,"vw":1.471979},{"c":1.485,"h":1.485,"l":1.47,"n":285,"o":1.475,"t":"2026-10-22T18:15:00Z","v":61954,"vw":1.476565},{"c":1.5,"h":1.51,"l":1.485,"n":518,"o":1.485,"t":"2026-10-22T18:30:00Z","v":141728,"vw":1.497545},{"c":1.49,"h":1.51,"l":1.485,"n":221,"o":1.5,"t":"2026-10-22T18:45:00Z","v":85153,"vw":1.49576},{"c":1.49,"h":1.4999,"l":1.48,"n":159,"o":1.495,"t":"2026-10-22T19:00:00Z","v":46825,"vw":1.491239},{"c":1.5,"h":1.5,"l":1.49,"n":163,"o":1.5,"t":"2026-10-22T19:15:00Z","v":30917,"vw":1.498359},{"c":1.51,"h":1.51,"l":1.495,"n":141,"o":1.5,"t":"2026-10-22T19:30:00Z","v":29842,"vw":1.505332},{"c":1.505,"h":1.52,"l":1.495,"n":605,"o":1.5012,"t":"2026-10-22T19:45:00Z","v":128984,"vw":1.505752},{"c":1.5,"h":1.53,"l":1.5,"n":11,"o":1.5,"t":"2026-10-22T20:00:00Z","v":40938,"vw":1.500147},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-10-22T20:15:00Z","v":100,"vw":1.51},{"c":1.5,"h":1.51,"l":1.5,"n":4,"o":1.51,"t":"2026-10-22T20:30:00Z","v":438,"vw":1.504752},{"c":1.51,"h":1.51,"l":1.51,"n":2,"o":1.51,"t":"2026-10-22T20:45:00Z","v":600,"vw":1.51},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-10-22T21:00:00Z","v":250,"vw":1.51},{"c":1.53,"h":1.53,"l":1.5293,"n":9,"o":1.53,"t":"2026-10-22T21:15:00Z","v":2793,"vw":1.529501},{"c":1.52,"h":1.5299,"l":1.52,"n":5,"o":1.5299,"t":"2026-10-22T21:30:00Z","v":327,"vw":1.523722},{"c":1.53,"h":1.53,"l":1.52,"n":58,"o":1.53,"t":"2026-10-22T21:45:00Z","v":11377,"vw":1.528457},{"c":1.53,"h":1.54,"l":1.53,"n":4,"o":1.54,"t":"2026-10-22T22:00:00Z","v":1200,"vw":1.538491},{"c":1.52,"h":1.53,"l":1.52,"n":25,"o":1.53,"t":"2026-10-22T22:15:00Z","v":4044,"vw":1.520601},{"c":1.51,"h":1.5295,"l":1.51,"n":27,"o":1.5215,"t":"2026-10-22T22:30:00Z","v":1226,"vw":1.521183},{"c":1.47,"h":1.5,"l":1.4509,"n":30,"o":1.5,"t":"2026-10-22T23:00:00Z","v":3829,"vw":1.466617},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-10-22T23:15:00Z","v":454,"vw":1.47},{"c":1.45,"h":1.47,"l":1.45,"n":3,"o":1.47,"t":"2026-10-22T23:30:00Z","v":340,"vw":1.458545},{"c":1.4502,"h":1.4502,"l":1.4502,"n":1,"o":1.4502,"t":"2026-10-22T23:45:00Z","v":392,"vw":1.4502}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.06863311316120133,"strike":3.123330188017162,"iv":1.9241045807781052,"gamma":0.3169688999252107,"theta":-0.00364031948215737,"vega":0.0008666031313498725,"rho":0.00011581924766299253,"breakevenPct":120.10504076529881},{"delta":0.2,"premium":0.12211391622926088,"strike":3.8873416604180124,"iv":2.620528656110216,"gamma":0.2902004751986631,"theta":-0.005882525350661132,"vega":0.000995192320408185,"rho":0.00013107100071240569,"breakevenPct":176.4760430731812},{"delta":0.25,"premium":0.17559471929732037,"strike":4.651353132818863,"iv":3.316952731442327,"gamma":0.2634320504721155,"theta":-0.00812473121916489,"vega":0.0011237815094664973,"rho":0.0001463227537618188,"breakevenPct":232.84704538106354},{"delta":0.3,"premium":0.2290755223653799,"strike":5.415364605219713,"iv":4.013376806774438,"gamma":0.23666362574556787,"theta":-0.010366937087668652,"vega":0.0012523706985248097,"rho":0.00016157450681123195,"breakevenPct":289.2180476889459},{"delta":0.35,"premium":0.28255632543343945,"strike":6.179376077620564,"iv":4.709800882106549,"gamma":0.20989520101902023,"theta":-0.012609142956172412,"vega":0.0013809598875831222,"rho":0.0001768262598606451,"breakevenPct":345.5890499968283},{"delta":0.4,"premium":0.336037128501499,"strike":6.943387550021415,"iv":5.406224957438661,"gamma":0.1831267762924726,"theta":-0.014851348824676175,"vega":0.0015095490766414347,"rho":0.00019207801291005826,"breakevenPct":401.96005230471064},{"delta":0.45,"premium":0.375,"strike":5.802331464753285,"iv":5.448694759953491,"gamma":0.17903175903785606,"theta":-0.015256584987902888,"vega":0.0016106747241442377,"rho":0.0002186970918379632,"breakevenPct":325.96410596836887}],"put":[{"delta":0.5,"premium":1.4745432836648504,"strike":2.5776492538175524,"iv":3.7512721073895037,"gamma":0.2607325536679331,"theta":-0.010280371517293234,"vega":0.0016198243969044487,"rho":-0.001740666319475166,"breakevenPct":23.93421802836145},{"delta":0.55,"premium":2.475646082064081,"strike":3.620464668816751,"iv":3.927313748031815,"gamma":0.2426135502086283,"theta":-0.01015791424755675,"vega":0.001558662684337479,"rho":-0.0025894200784803006,"breakevenPct":21.057882584976547},{"delta":0.6,"premium":3.476748880463309,"strike":4.6632800838159465,"iv":4.103355388674125,"gamma":0.2244945467493235,"theta":-0.010035456977820267,"vega":0.0014975009717705095,"rho":-0.0034381738374854335,"breakevenPct":18.18154714159165},{"delta":0.65,"premium":4.47785167886254,"strike":5.706095498815145,"iv":4.279397029316437,"gamma":0.2063755432900187,"theta":-0.009912999708083783,"vega":0.00143633925920354,"rho":-0.004286927596490568,"breakevenPct":15.305211698206746},{"delta":0.7,"premium":5.478954477261768,"strike":6.748910913814341,"iv":4.455438669958748,"gamma":0.18825653983071394,"theta":-0.0097905424383473,"vega":0.0013751775466365704,"rho":-0.005135681355495701,"breakevenPct":12.428876254821848},{"delta":0.75,"premium":5.883601733849333,"strike":7.195770897932051,"iv":4.390362288513683,"gamma":0.1769709391206448,"theta":-0.009049911634617297,"vega":0.0012841815286157032,"rho":-0.005512889176785267,"breakevenPct":9.518055159100959},{"delta":0.8,"premium":4.752593125326298,"strike":6.108262620506056,"iv":3.7044947854408763,"gamma":0.18327886261298823,"theta":-0.006717709042904736,"vega":0.0011163730360009695,"rho":-0.004676037886942221,"breakevenPct":6.518446064007865},{"delta":0.85,"premium":3.6215845168032654,"strike":5.020754343080063,"iv":3.0186272823680707,"gamma":0.18958678610533167,"theta":-0.004385506451192179,"vega":0.0009485645433862363,"rho":-0.003839186597099177,"breakevenPct":3.518836968914778}]},"raw":{"call":[{"delta":0.15,"premium":0.06863311316120133,"strike":3.123330188017162,"iv":1.9241045807781052,"gamma":0.3169688999252107,"theta":-0.00364031948215737,"vega":0.0008666031313498725,"rho":0.00011581924766299253,"breakevenPct":120.10504076529881},{"delta":0.2,"premium":0.12211391622926088,"strike":3.8873416604180124,"iv":2.620528656110216,"gamma":0.2902004751986631,"theta":-0.005882525350661132,"vega":0.000995192320408185,"rho":0.00013107100071240569,"breakevenPct":176.4760430731812},{"delta":0.25,"premium":0.17559471929732037,"strike":4.651353132818863,"iv":3.316952731442327,"gamma":0.2634320504721155,"theta":-0.00812473121916489,"vega":0.0011237815094664973,"rho":0.0001463227537618188,"breakevenPct":232.84704538106354},{"delta":0.3,"premium":0.2290755223653799,"strike":5.415364605219713,"iv":4.013376806774438,"gamma":0.23666362574556787,"theta":-0.010366937087668652,"vega":0.0012523706985248097,"rho":0.00016157450681123195,"breakevenPct":289.2180476889459},{"delta":0.35,"premium":0.28255632543343945,"strike":6.179376077620564,"iv":4.709800882106549,"gamma":0.20989520101902023,"theta":-0.012609142956172412,"vega":0.0013809598875831222,"rho":0.0001768262598606451,"breakevenPct":345.5890499968283},{"delta":0.4,"premium":0.336037128501499,"strike":6.943387550021415,"iv":5.406224957438661,"gamma":0.1831267762924726,"theta":-0.014851348824676175,"vega":0.0015095490766414347,"rho":0.00019207801291005826,"breakevenPct":401.96005230471064},{"delta":0.45,"premium":0.375,"strike":5.802331464753285,"iv":5.448694759953491,"gamma":0.17903175903785606,"theta":-0.015256584987902888,"vega":0.0016106747241442377,"rho":0.0002186970918379632,"breakevenPct":325.96410596836887}],"put":[{"delta":0.5,"premium":1.4745432836648504,"strike":2.5776492538175524,"iv":3.7512721073895037,"gamma":0.2607325536679331,"theta":-0.010280371517293234,"vega":0.0016198243969044487,"rho":-0.001740666319475166,"breakevenPct":23.93421802836145},{"delta":0.55,"premium":2.475646082064081,"strike":3.620464668816751,"iv":3.927313748031815,"gamma":0.2426135502086283,"theta":-0.01015791424755675,"vega":0.001558662684337479,"rho":-0.0025894200784803006,"breakevenPct":21.057882584976547},{"delta":0.6,"premium":3.476748880463309,"strike":4.6632800838159465,"iv":4.103355388674125,"gamma":0.2244945467493235,"theta":-0.010035456977820267,"vega":0.0014975009717705095,"rho":-0.0034381738374854335,"breakevenPct":18.18154714159165},{"delta":0.65,"premium":4.47785167886254,"strike":5.706095498815145,"iv":4.279397029316437,"gamma":0.2063755432900187,"theta":-0.009912999708083783,"vega":0.00143633925920354,"rho":-0.004286927596490568,"breakevenPct":15.305211698206746},{"delta":0.7,"premium":5.478954477261768,"strike":6.748910913814341,"iv":4.455438669958748,"gamma":0.18825653983071394,"theta":-0.0097905424383473,"vega":0.0013751775466365704,"rho":-0.005135681355495701,"breakevenPct":12.428876254821848},{"delta":0.75,"premium":5.883601733849333,"strike":7.195770897932051,"iv":4.390362288513683,"gamma":0.1769709391206448,"theta":-0.009049911634617297,"vega":0.0012841815286157032,"rho":-0.005512889176785267,"breakevenPct":9.518055159100959},{"delta":0.8,"premium":4.752593125326298,"strike":6.108262620506056,"iv":3.7044947854408763,"gamma":0.18327886261298823,"theta":-0.006717709042904736,"vega":0.0011163730360009695,"rho":-0.004676037886942221,"breakevenPct":6.518446064007865},{"delta":0.85,"premium":3.6215845168032654,"strike":5.020754343080063,"iv":3.0186272823680707,"gamma":0.18958678610533167,"theta":-0.004385506451192179,"vega":0.0009485645433862363,"rho":-0.003839186597099177,"breakevenPct":3.518836968914778}]}},"errors":["fundamentals:provider_http_429"],"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"}}