{"symbol":"VANI","url":"https://intraalpha.com/companies/VANI","capturedAt":"2026-10-23T03:17:29.220Z","state":"ready","quote":{"symbol":"VANI","last_price":1.09,"prev_close":1.16,"regular_close":1.09,"change":-0.07,"change_pct":-6.0345,"regular_change":-0.07,"regular_change_pct":-6.0345,"extended_change":0,"extended_change_pct":0,"bid":1.09,"ask":1.17,"bid_size":1700,"ask_size":500,"volume":242082,"vwap":1.102204,"open":1.121,"high":1.135,"low":1.065,"close":1.09,"trade_count":1579,"last_trade_at":"2026-10-22T23:46:08.359090307Z","last_quote_at":"2026-10-22T23:46:08.359942855Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:27.922470999-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VANI","fetched_at":"2026-10-23T03:17:28.554283+00:00","name":"Vivani Medical Inc.","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Vivani Medical Inc. (VANI) is a pioneering biotechnology firm focused on revolutionizing chronic disease management through its cutting-edge drug delivery systems. The company specializes in biocompatible implants that facilitate sustained medication delivery, addressing pressing health challenges, particularly in diabetes and neurological disorders. With a strong product pipeline and an extensive intellectual property portfolio, Vivani is strategically positioned to tackle significant unmet medical needs, presenting an attractive opportunity for institutional investors looking to capitalize on advancements in the biopharmaceutical sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":98322000,"ebitda":-26879000,"pe_ratio":null,"peg_ratio":null,"book_value":0.212,"dividend_per_share":null,"dividend_yield":null,"eps":-0.36,"revenue_ttm":0,"gross_profit_ttm":130000,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.485,"return_on_equity_ttm":-2.204,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":3.833,"analyst_number":1,"beta":3.303,"fifty_two_week_high":1.81,"fifty_two_week_low":0.923,"fifty_day_ma":1.285,"two_hundred_day_ma":1.262,"shares_outstanding":90203000,"forward_pe":null,"price_to_sales":null,"price_to_book":5.85,"ev_to_revenue":null,"ev_to_ebitda":-3.927},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:28.554283+00:00"},"optionObservedAt":"2026-10-22T19:54:59.505Z","bars":[{"c":1.186,"h":1.186,"l":1.18,"n":2,"o":1.18,"t":"2026-10-16T11:20:00Z","v":12218,"vw":1.183},{"c":1.1789,"h":1.1789,"l":1.1789,"n":1,"o":1.1789,"t":"2026-10-16T11:25:00Z","v":250,"vw":1.1789},{"c":1.165,"h":1.165,"l":1.15,"n":11,"o":1.15,"t":"2026-10-16T13:30:00Z","v":16225,"vw":1.150572},{"c":1.158,"h":1.16,"l":1.155,"n":15,"o":1.16,"t":"2026-10-16T13:35:00Z","v":3247,"vw":1.158283},{"c":1.15,"h":1.15,"l":1.15,"n":20,"o":1.15,"t":"2026-10-16T13:40:00Z","v":33597,"vw":1.15},{"c":1.146,"h":1.15,"l":1.135,"n":233,"o":1.1412,"t":"2026-10-16T13:45:00Z","v":68862,"vw":1.141644},{"c":1.145,"h":1.145,"l":1.145,"n":5,"o":1.145,"t":"2026-10-16T13:50:00Z","v":1022,"vw":1.145},{"c":1.1412,"h":1.1412,"l":1.1412,"n":2,"o":1.1412,"t":"2026-10-16T14:00:00Z","v":215,"vw":1.1412},{"c":1.14,"h":1.145,"l":1.14,"n":15,"o":1.145,"t":"2026-10-16T14:15:00Z","v":1616,"vw":1.144197},{"c":1.145,"h":1.1485,"l":1.145,"n":12,"o":1.145,"t":"2026-10-16T14:20:00Z","v":870,"vw":1.1457},{"c":1.145,"h":1.145,"l":1.145,"n":3,"o":1.145,"t":"2026-10-16T14:30:00Z","v":233,"vw":1.145},{"c":1.145,"h":1.145,"l":1.145,"n":8,"o":1.145,"t":"2026-10-16T14:50:00Z","v":663,"vw":1.145},{"c":1.14,"h":1.14,"l":1.14,"n":2,"o":1.14,"t":"2026-10-16T14:55:00Z","v":208,"vw":1.14},{"c":1.14,"h":1.145,"l":1.14,"n":42,"o":1.145,"t":"2026-10-16T15:00:00Z","v":2755,"vw":1.140909},{"c":1.135,"h":1.14,"l":1.135,"n":30,"o":1.14,"t":"2026-10-16T15:05:00Z","v":15213,"vw":1.139625},{"c":1.125,"h":1.13,"l":1.125,"n":27,"o":1.13,"t":"2026-10-16T15:10:00Z","v":7771,"vw":1.128939},{"c":1.12,"h":1.13,"l":1.12,"n":3,"o":1.13,"t":"2026-10-16T15:15:00Z","v":1135,"vw":1.121031},{"c":1.1299,"h":1.1299,"l":1.1216,"n":6,"o":1.1216,"t":"2026-10-16T15:20:00Z","v":6251,"vw":1.127354},{"c":1.125,"h":1.1288,"l":1.125,"n":5,"o":1.1288,"t":"2026-10-16T15:25:00Z","v":1438,"vw":1.12576},{"c":1.13,"h":1.13,"l":1.125,"n":5,"o":1.13,"t":"2026-10-16T15:30:00Z","v":9519,"vw":1.127373},{"c":1.1201,"h":1.1201,"l":1.1201,"n":3,"o":1.1201,"t":"2026-10-16T15:40:00Z","v":490,"vw":1.1201},{"c":1.125,"h":1.125,"l":1.125,"n":1,"o":1.125,"t":"2026-10-16T15:45:00Z","v":200,"vw":1.125},{"c":1.1241,"h":1.1241,"l":1.12,"n":13,"o":1.12,"t":"2026-10-16T15:50:00Z","v":1278,"vw":1.122549},{"c":1.125,"h":1.125,"l":1.125,"n":4,"o":1.125,"t":"2026-10-16T15:55:00Z","v":372,"vw":1.125},{"c":1.1161,"h":1.12,"l":1.115,"n":22,"o":1.12,"t":"2026-10-16T16:00:00Z","v":7624,"vw":1.118527},{"c":1.115,"h":1.115,"l":1.115,"n":5,"o":1.115,"t":"2026-10-16T16:05:00Z","v":481,"vw":1.115},{"c":1.12,"h":1.12,"l":1.1101,"n":9,"o":1.115,"t":"2026-10-16T16:10:00Z","v":6753,"vw":1.114646},{"c":1.115,"h":1.115,"l":1.115,"n":14,"o":1.115,"t":"2026-10-16T16:20:00Z","v":1502,"vw":1.115},{"c":1.1199,"h":1.1199,"l":1.115,"n":9,"o":1.115,"t":"2026-10-16T16:25:00Z","v":1427,"vw":1.119366},{"c":1.115,"h":1.12,"l":1.115,"n":23,"o":1.115,"t":"2026-10-16T16:35:00Z","v":12389,"vw":1.11904},{"c":1.1199,"h":1.12,"l":1.115,"n":10,"o":1.115,"t":"2026-10-16T16:40:00Z","v":1778,"vw":1.119537},{"c":1.1199,"h":1.12,"l":1.1199,"n":4,"o":1.12,"t":"2026-10-16T16:45:00Z","v":1783,"vw":1.11991},{"c":1.1177,"h":1.12,"l":1.115,"n":5,"o":1.115,"t":"2026-10-16T16:55:00Z","v":5291,"vw":1.117697},{"c":1.115,"h":1.115,"l":1.115,"n":5,"o":1.115,"t":"2026-10-16T17:00:00Z","v":480,"vw":1.115},{"c":1.1155,"h":1.1155,"l":1.1155,"n":2,"o":1.1155,"t":"2026-10-16T17:05:00Z","v":1311,"vw":1.1155},{"c":1.115,"h":1.115,"l":1.115,"n":8,"o":1.115,"t":"2026-10-16T17:10:00Z","v":500,"vw":1.115},{"c":1.115,"h":1.115,"l":1.115,"n":10,"o":1.115,"t":"2026-10-16T17:15:00Z","v":779,"vw":1.115},{"c":1.115,"h":1.115,"l":1.115,"n":4,"o":1.115,"t":"2026-10-16T17:25:00Z","v":429,"vw":1.115},{"c":1.1198,"h":1.1198,"l":1.115,"n":7,"o":1.115,"t":"2026-10-16T17:30:00Z","v":782,"vw":1.118844},{"c":1.12,"h":1.12,"l":1.12,"n":2,"o":1.12,"t":"2026-10-16T17:40:00Z","v":238,"vw":1.12},{"c":1.115,"h":1.115,"l":1.115,"n":1,"o":1.115,"t":"2026-10-16T17:50:00Z","v":100,"vw":1.115},{"c":1.11,"h":1.115,"l":1.11,"n":25,"o":1.115,"t":"2026-10-16T17:55:00Z","v":6091,"vw":1.110913},{"c":1.11,"h":1.11,"l":1.11,"n":8,"o":1.11,"t":"2026-10-16T18:00:00Z","v":9134,"vw":1.11},{"c":1.11,"h":1.11,"l":1.105,"n":16,"o":1.11,"t":"2026-10-16T18:05:00Z","v":3232,"vw":1.109043},{"c":1.105,"h":1.105,"l":1.105,"n":4,"o":1.105,"t":"2026-10-16T18:20:00Z","v":304,"vw":1.105},{"c":1.1,"h":1.1012,"l":1.1,"n":4,"o":1.1,"t":"2026-10-16T18:25:00Z","v":402,"vw":1.1006},{"c":1.1088,"h":1.11,"l":1.1,"n":19,"o":1.1012,"t":"2026-10-16T18:30:00Z","v":4315,"vw":1.105032},{"c":1.105,"h":1.11,"l":1.105,"n":11,"o":1.1071,"t":"2026-10-16T18:35:00Z","v":1702,"vw":1.107011},{"c":1.11,"h":1.11,"l":1.11,"n":4,"o":1.11,"t":"2026-10-16T18:40:00Z","v":5104,"vw":1.11},{"c":1.105,"h":1.11,"l":1.105,"n":5,"o":1.11,"t":"2026-10-16T18:50:00Z","v":268,"vw":1.1075},{"c":1.105,"h":1.11,"l":1.105,"n":7,"o":1.105,"t":"2026-10-16T18:55:00Z","v":2319,"vw":1.109546},{"c":1.105,"h":1.105,"l":1.105,"n":7,"o":1.105,"t":"2026-10-16T19:05:00Z","v":5199,"vw":1.105},{"c":1.115,"h":1.1199,"l":1.105,"n":36,"o":1.105,"t":"2026-10-16T19:10:00Z","v":6995,"vw":1.114303},{"c":1.12,"h":1.12,"l":1.115,"n":13,"o":1.115,"t":"2026-10-16T19:15:00Z","v":3324,"vw":1.119629},{"c":1.1222,"h":1.125,"l":1.1222,"n":5,"o":1.125,"t":"2026-10-16T19:20:00Z","v":3508,"vw":1.122286},{"c":1.13,"h":1.13,"l":1.13,"n":4,"o":1.13,"t":"2026-10-16T19:25:00Z","v":2441,"vw":1.13},{"c":1.125,"h":1.125,"l":1.125,"n":1,"o":1.125,"t":"2026-10-16T19:30:00Z","v":100,"vw":1.125},{"c":1.125,"h":1.125,"l":1.1241,"n":6,"o":1.125,"t":"2026-10-16T19:35:00Z","v":1675,"vw":1.124731},{"c":1.125,"h":1.125,"l":1.125,"n":6,"o":1.125,"t":"2026-10-16T19:40:00Z","v":1010,"vw":1.125},{"c":1.115,"h":1.125,"l":1.115,"n":21,"o":1.125,"t":"2026-10-16T19:45:00Z","v":4127,"vw":1.121111},{"c":1.115,"h":1.12,"l":1.11,"n":8,"o":1.11,"t":"2026-10-16T19:50:00Z","v":704,"vw":1.115266},{"c":1.12,"h":1.14,"l":1.115,"n":77,"o":1.115,"t":"2026-10-16T19:55:00Z","v":40376,"vw":1.132761},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-16T20:00:00Z","v":993,"vw":1.12},{"c":1.09,"h":1.09,"l":1.09,"n":3,"o":1.09,"t":"2026-10-19T08:00:00Z","v":380,"vw":1.09},{"c":1.125,"h":1.14,"l":1.1,"n":12,"o":1.12,"t":"2026-10-19T13:30:00Z","v":7545,"vw":1.119999},{"c":1.125,"h":1.125,"l":1.125,"n":1,"o":1.125,"t":"2026-10-19T13:40:00Z","v":150,"vw":1.125},{"c":1.13,"h":1.13,"l":1.13,"n":3,"o":1.13,"t":"2026-10-19T13:50:00Z","v":214,"vw":1.13},{"c":1.14,"h":1.14,"l":1.1223,"n":18,"o":1.13,"t":"2026-10-19T13:55:00Z","v":3343,"vw":1.130698},{"c":1.125,"h":1.125,"l":1.125,"n":8,"o":1.125,"t":"2026-10-19T14:10:00Z","v":681,"vw":1.125},{"c":1.125,"h":1.125,"l":1.125,"n":3,"o":1.125,"t":"2026-10-19T14:25:00Z","v":240,"vw":1.125},{"c":1.1218,"h":1.13,"l":1.1218,"n":7,"o":1.13,"t":"2026-10-19T15:10:00Z","v":1396,"vw":1.123167},{"c":1.125,"h":1.125,"l":1.125,"n":4,"o":1.125,"t":"2026-10-19T15:30:00Z","v":613,"vw":1.125},{"c":1.12,"h":1.12,"l":1.12,"n":32,"o":1.12,"t":"2026-10-19T15:45:00Z","v":3825,"vw":1.12},{"c":1.125,"h":1.1285,"l":1.125,"n":4,"o":1.1285,"t":"2026-10-19T16:15:00Z","v":310,"vw":1.126167},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-19T16:30:00Z","v":100,"vw":1.12},{"c":1.1299,"h":1.1299,"l":1.1299,"n":1,"o":1.1299,"t":"2026-10-19T17:15:00Z","v":10000,"vw":1.1299},{"c":1.12,"h":1.1288,"l":1.12,"n":13,"o":1.1215,"t":"2026-10-19T17:25:00Z","v":1905,"vw":1.120924},{"c":1.125,"h":1.125,"l":1.12,"n":5,"o":1.12,"t":"2026-10-19T17:45:00Z","v":1012,"vw":1.1225},{"c":1.125,"h":1.13,"l":1.12,"n":34,"o":1.13,"t":"2026-10-19T18:00:00Z","v":8390,"vw":1.125919},{"c":1.125,"h":1.125,"l":1.125,"n":3,"o":1.125,"t":"2026-10-19T18:10:00Z","v":358,"vw":1.125},{"c":1.127,"h":1.127,"l":1.127,"n":1,"o":1.127,"t":"2026-10-19T18:15:00Z","v":300,"vw":1.127},{"c":1.125,"h":1.125,"l":1.125,"n":3,"o":1.125,"t":"2026-10-19T18:40:00Z","v":2325,"vw":1.125},{"c":1.13,"h":1.13,"l":1.125,"n":10,"o":1.125,"t":"2026-10-19T18:45:00Z","v":3557,"vw":1.12882},{"c":1.13,"h":1.13,"l":1.125,"n":7,"o":1.1274,"t":"2026-10-19T18:50:00Z","v":508,"vw":1.12685},{"c":1.1269,"h":1.1269,"l":1.1269,"n":4,"o":1.1269,"t":"2026-10-19T18:55:00Z","v":1079,"vw":1.1269},{"c":1.13,"h":1.13,"l":1.125,"n":6,"o":1.125,"t":"2026-10-19T19:10:00Z","v":484,"vw":1.1275},{"c":1.125,"h":1.13,"l":1.125,"n":8,"o":1.13,"t":"2026-10-19T19:20:00Z","v":334,"vw":1.127193},{"c":1.125,"h":1.125,"l":1.125,"n":7,"o":1.125,"t":"2026-10-19T19:25:00Z","v":1716,"vw":1.125},{"c":1.12,"h":1.125,"l":1.12,"n":37,"o":1.125,"t":"2026-10-19T19:40:00Z","v":1017,"vw":1.122959},{"c":1.12,"h":1.125,"l":1.12,"n":9,"o":1.125,"t":"2026-10-19T19:50:00Z","v":976,"vw":1.123732},{"c":1.13,"h":1.13,"l":1.12,"n":20,"o":1.12,"t":"2026-10-19T19:55:00Z","v":1238,"vw":1.126014},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-19T20:00:00Z","v":1224,"vw":1.12},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-19T23:15:00Z","v":500,"vw":1.15},{"c":1.17,"h":1.17,"l":1.17,"n":4,"o":1.17,"t":"2026-10-19T23:55:00Z","v":297,"vw":1.17},{"c":1.12,"h":1.12,"l":1.12,"n":2,"o":1.12,"t":"2026-10-20T10:15:00Z","v":434,"vw":1.12},{"c":1.12,"h":1.12,"l":1.12,"n":2,"o":1.12,"t":"2026-10-20T11:55:00Z","v":434,"vw":1.12},{"c":1.12,"h":1.13,"l":1.12,"n":6,"o":1.12,"t":"2026-10-20T13:25:00Z","v":869,"vw":1.122656},{"c":1.12,"h":1.13,"l":1.12,"n":17,"o":1.13,"t":"2026-10-20T13:30:00Z","v":2572,"vw":1.121799},{"c":1.11,"h":1.11,"l":1.11,"n":1,"o":1.11,"t":"2026-10-20T13:35:00Z","v":1000,"vw":1.11},{"c":1.12,"h":1.13,"l":1.12,"n":16,"o":1.12,"t":"2026-10-20T13:50:00Z","v":2688,"vw":1.125436},{"c":1.125,"h":1.125,"l":1.12,"n":7,"o":1.12,"t":"2026-10-20T14:05:00Z","v":1331,"vw":1.122917},{"c":1.13,"h":1.13,"l":1.13,"n":2,"o":1.13,"t":"2026-10-20T14:10:00Z","v":1030,"vw":1.13},{"c":1.1386,"h":1.1386,"l":1.13,"n":4,"o":1.13,"t":"2026-10-20T14:15:00Z","v":486,"vw":1.132228},{"c":1.152,"h":1.152,"l":1.14,"n":13,"o":1.14,"t":"2026-10-20T14:20:00Z","v":2554,"vw":1.147624},{"c":1.155,"h":1.155,"l":1.155,"n":2,"o":1.155,"t":"2026-10-20T14:25:00Z","v":120,"vw":1.155},{"c":1.15,"h":1.155,"l":1.15,"n":28,"o":1.155,"t":"2026-10-20T14:30:00Z","v":5305,"vw":1.151944},{"c":1.15,"h":1.15,"l":1.15,"n":5,"o":1.15,"t":"2026-10-20T14:35:00Z","v":502,"vw":1.15},{"c":1.15,"h":1.15,"l":1.14,"n":7,"o":1.14,"t":"2026-10-20T15:00:00Z","v":1388,"vw":1.14082},{"c":1.14,"h":1.15,"l":1.14,"n":3,"o":1.15,"t":"2026-10-20T15:10:00Z","v":741,"vw":1.141604},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-20T15:25:00Z","v":227,"vw":1.15},{"c":1.15,"h":1.15,"l":1.14,"n":31,"o":1.14,"t":"2026-10-20T15:35:00Z","v":3504,"vw":1.148933},{"c":1.1539,"h":1.1539,"l":1.1539,"n":4,"o":1.1539,"t":"2026-10-20T15:40:00Z","v":3281,"vw":1.1539},{"c":1.14,"h":1.1501,"l":1.14,"n":21,"o":1.15,"t":"2026-10-20T15:45:00Z","v":3547,"vw":1.149739},{"c":1.13,"h":1.14,"l":1.13,"n":8,"o":1.14,"t":"2026-10-20T16:00:00Z","v":711,"vw":1.13435},{"c":1.1151,"h":1.1151,"l":1.1151,"n":1,"o":1.1151,"t":"2026-10-20T16:10:00Z","v":215,"vw":1.1151},{"c":1.12,"h":1.13,"l":1.12,"n":7,"o":1.13,"t":"2026-10-20T16:20:00Z","v":2117,"vw":1.122222},{"c":1.13,"h":1.13,"l":1.12,"n":19,"o":1.13,"t":"2026-10-20T16:25:00Z","v":2363,"vw":1.129542},{"c":1.13,"h":1.14,"l":1.13,"n":16,"o":1.14,"t":"2026-10-20T16:45:00Z","v":2591,"vw":1.139444},{"c":1.125,"h":1.13,"l":1.125,"n":9,"o":1.13,"t":"2026-10-20T16:50:00Z","v":1393,"vw":1.129545},{"c":1.13,"h":1.13,"l":1.13,"n":1,"o":1.13,"t":"2026-10-20T17:05:00Z","v":1254,"vw":1.13},{"c":1.125,"h":1.125,"l":1.125,"n":6,"o":1.125,"t":"2026-10-20T17:10:00Z","v":528,"vw":1.125},{"c":1.1201,"h":1.13,"l":1.1201,"n":3,"o":1.13,"t":"2026-10-20T17:20:00Z","v":823,"vw":1.128633},{"c":1.125,"h":1.125,"l":1.125,"n":2,"o":1.125,"t":"2026-10-20T17:25:00Z","v":199,"vw":1.125},{"c":1.13,"h":1.13,"l":1.13,"n":6,"o":1.13,"t":"2026-10-20T17:35:00Z","v":855,"vw":1.13},{"c":1.135,"h":1.135,"l":1.135,"n":3,"o":1.135,"t":"2026-10-20T17:50:00Z","v":194,"vw":1.135},{"c":1.135,"h":1.135,"l":1.135,"n":4,"o":1.135,"t":"2026-10-20T17:55:00Z","v":200,"vw":1.135},{"c":1.14,"h":1.14,"l":1.14,"n":2,"o":1.14,"t":"2026-10-20T18:10:00Z","v":271,"vw":1.14},{"c":1.1399,"h":1.1399,"l":1.1399,"n":2,"o":1.1399,"t":"2026-10-20T18:15:00Z","v":1180,"vw":1.1399},{"c":1.14,"h":1.14,"l":1.14,"n":7,"o":1.14,"t":"2026-10-20T18:25:00Z","v":609,"vw":1.14},{"c":1.14,"h":1.14,"l":1.13,"n":4,"o":1.132,"t":"2026-10-20T18:35:00Z","v":981,"vw":1.134088},{"c":1.135,"h":1.135,"l":1.135,"n":3,"o":1.135,"t":"2026-10-20T18:50:00Z","v":200,"vw":1.135},{"c":1.1343,"h":1.135,"l":1.1343,"n":3,"o":1.135,"t":"2026-10-20T19:05:00Z","v":1201,"vw":1.134392},{"c":1.135,"h":1.135,"l":1.135,"n":1,"o":1.135,"t":"2026-10-20T19:10:00Z","v":1000,"vw":1.135},{"c":1.12,"h":1.13,"l":1.12,"n":9,"o":1.13,"t":"2026-10-20T19:15:00Z","v":1549,"vw":1.128523},{"c":1.125,"h":1.125,"l":1.125,"n":1,"o":1.125,"t":"2026-10-20T19:25:00Z","v":1000,"vw":1.125},{"c":1.12,"h":1.12,"l":1.12,"n":3,"o":1.12,"t":"2026-10-20T19:30:00Z","v":298,"vw":1.12},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-20T19:40:00Z","v":100,"vw":1.12},{"c":1.12,"h":1.12,"l":1.12,"n":2,"o":1.12,"t":"2026-10-20T19:50:00Z","v":109,"vw":1.12},{"c":1.13,"h":1.13,"l":1.12,"n":23,"o":1.125,"t":"2026-10-20T19:55:00Z","v":3508,"vw":1.12639},{"c":1.12,"h":1.12,"l":1.12,"n":3,"o":1.12,"t":"2026-10-20T20:00:00Z","v":1012,"vw":1.12},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-21T12:05:00Z","v":150,"vw":1.1},{"c":1.13,"h":1.13,"l":1.13,"n":2,"o":1.13,"t":"2026-10-21T13:30:00Z","v":624,"vw":1.13},{"c":1.13,"h":1.13,"l":1.13,"n":5,"o":1.13,"t":"2026-10-21T13:35:00Z","v":441,"vw":1.13},{"c":1.13,"h":1.135,"l":1.13,"n":24,"o":1.135,"t":"2026-10-21T13:50:00Z","v":12999,"vw":1.131032},{"c":1.125,"h":1.125,"l":1.1217,"n":5,"o":1.1217,"t":"2026-10-21T14:05:00Z","v":1582,"vw":1.122101},{"c":1.1205,"h":1.1205,"l":1.1205,"n":2,"o":1.1205,"t":"2026-10-21T14:15:00Z","v":550,"vw":1.1205},{"c":1.12,"h":1.1299,"l":1.12,"n":6,"o":1.1299,"t":"2026-10-21T14:40:00Z","v":1920,"vw":1.128825},{"c":1.13,"h":1.13,"l":1.1288,"n":2,"o":1.1288,"t":"2026-10-21T14:55:00Z","v":4200,"vw":1.129943},{"c":1.13,"h":1.13,"l":1.13,"n":27,"o":1.13,"t":"2026-10-21T15:05:00Z","v":1891,"vw":1.13},{"c":1.13,"h":1.13,"l":1.12,"n":20,"o":1.13,"t":"2026-10-21T15:10:00Z","v":1700,"vw":1.128929},{"c":1.13,"h":1.13,"l":1.125,"n":15,"o":1.125,"t":"2026-10-21T15:15:00Z","v":1220,"vw":1.129},{"c":1.13,"h":1.13,"l":1.125,"n":28,"o":1.13,"t":"2026-10-21T15:20:00Z","v":1994,"vw":1.1295},{"c":1.14,"h":1.14,"l":1.13,"n":28,"o":1.13,"t":"2026-10-21T15:25:00Z","v":2785,"vw":1.130429},{"c":1.15,"h":1.15,"l":1.135,"n":15,"o":1.14,"t":"2026-10-21T15:30:00Z","v":1817,"vw":1.141563},{"c":1.15,"h":1.15,"l":1.15,"n":19,"o":1.15,"t":"2026-10-21T15:35:00Z","v":1247,"vw":1.15},{"c":1.16,"h":1.16,"l":1.15,"n":14,"o":1.15,"t":"2026-10-21T15:40:00Z","v":1223,"vw":1.155236},{"c":1.16,"h":1.16,"l":1.16,"n":16,"o":1.16,"t":"2026-10-21T15:45:00Z","v":1201,"vw":1.16},{"c":1.165,"h":1.165,"l":1.16,"n":12,"o":1.16,"t":"2026-10-21T15:50:00Z","v":1244,"vw":1.160455},{"c":1.17,"h":1.17,"l":1.1636,"n":9,"o":1.17,"t":"2026-10-21T15:55:00Z","v":808,"vw":1.168171},{"c":1.17,"h":1.17,"l":1.17,"n":29,"o":1.17,"t":"2026-10-21T16:00:00Z","v":3109,"vw":1.17},{"c":1.17,"h":1.17,"l":1.17,"n":21,"o":1.17,"t":"2026-10-21T16:05:00Z","v":1577,"vw":1.17},{"c":1.17,"h":1.17,"l":1.17,"n":17,"o":1.17,"t":"2026-10-21T16:10:00Z","v":1235,"vw":1.17},{"c":1.155,"h":1.17,"l":1.155,"n":31,"o":1.17,"t":"2026-10-21T16:15:00Z","v":3956,"vw":1.164063},{"c":1.16,"h":1.16,"l":1.15,"n":9,"o":1.15,"t":"2026-10-21T16:25:00Z","v":875,"vw":1.154969},{"c":1.16,"h":1.16,"l":1.155,"n":64,"o":1.16,"t":"2026-10-21T16:30:00Z","v":6182,"vw":1.159893},{"c":1.155,"h":1.16,"l":1.155,"n":14,"o":1.16,"t":"2026-10-21T16:35:00Z","v":1128,"vw":1.155625},{"c":1.16,"h":1.16,"l":1.16,"n":10,"o":1.16,"t":"2026-10-21T16:40:00Z","v":849,"vw":1.16},{"c":1.16,"h":1.16,"l":1.155,"n":11,"o":1.16,"t":"2026-10-21T16:45:00Z","v":883,"vw":1.159375},{"c":1.16,"h":1.16,"l":1.16,"n":13,"o":1.16,"t":"2026-10-21T16:50:00Z","v":1151,"vw":1.16},{"c":1.16,"h":1.16,"l":1.16,"n":17,"o":1.16,"t":"2026-10-21T16:55:00Z","v":1214,"vw":1.16},{"c":1.16,"h":1.16,"l":1.16,"n":15,"o":1.16,"t":"2026-10-21T17:00:00Z","v":1295,"vw":1.16},{"c":1.16,"h":1.16,"l":1.16,"n":18,"o":1.16,"t":"2026-10-21T17:05:00Z","v":1356,"vw":1.16},{"c":1.16,"h":1.16,"l":1.155,"n":20,"o":1.16,"t":"2026-10-21T17:10:00Z","v":1821,"vw":1.15964},{"c":1.16,"h":1.16,"l":1.16,"n":19,"o":1.16,"t":"2026-10-21T17:15:00Z","v":3250,"vw":1.16},{"c":1.16,"h":1.16,"l":1.16,"n":9,"o":1.16,"t":"2026-10-21T17:20:00Z","v":511,"vw":1.16},{"c":1.16,"h":1.16,"l":1.16,"n":20,"o":1.16,"t":"2026-10-21T17:25:00Z","v":1228,"vw":1.16},{"c":1.155,"h":1.16,"l":1.155,"n":15,"o":1.16,"t":"2026-10-21T17:30:00Z","v":1185,"vw":1.158571},{"c":1.16,"h":1.16,"l":1.16,"n":13,"o":1.16,"t":"2026-10-21T17:35:00Z","v":1003,"vw":1.16},{"c":1.16,"h":1.16,"l":1.155,"n":20,"o":1.16,"t":"2026-10-21T17:40:00Z","v":1317,"vw":1.159286},{"c":1.155,"h":1.16,"l":1.155,"n":23,"o":1.16,"t":"2026-10-21T17:45:00Z","v":2165,"vw":1.159137},{"c":1.16,"h":1.16,"l":1.16,"n":28,"o":1.16,"t":"2026-10-21T17:50:00Z","v":2129,"vw":1.16},{"c":1.16,"h":1.16,"l":1.16,"n":6,"o":1.16,"t":"2026-10-21T17:55:00Z","v":560,"vw":1.16},{"c":1.16,"h":1.16,"l":1.16,"n":38,"o":1.16,"t":"2026-10-21T18:00:00Z","v":2817,"vw":1.16},{"c":1.165,"h":1.165,"l":1.16,"n":44,"o":1.16,"t":"2026-10-21T18:05:00Z","v":4552,"vw":1.160641},{"c":1.165,"h":1.165,"l":1.16,"n":14,"o":1.16,"t":"2026-10-21T18:10:00Z","v":1033,"vw":1.16375},{"c":1.155,"h":1.165,"l":1.155,"n":31,"o":1.165,"t":"2026-10-21T18:15:00Z","v":3407,"vw":1.157526},{"c":1.155,"h":1.155,"l":1.155,"n":9,"o":1.155,"t":"2026-10-21T18:20:00Z","v":504,"vw":1.155},{"c":1.155,"h":1.16,"l":1.155,"n":23,"o":1.16,"t":"2026-10-21T18:25:00Z","v":3822,"vw":1.15606},{"c":1.16,"h":1.16,"l":1.15,"n":13,"o":1.15,"t":"2026-10-21T18:30:00Z","v":3348,"vw":1.158003},{"c":1.17,"h":1.17,"l":1.16,"n":29,"o":1.16,"t":"2026-10-21T18:35:00Z","v":2426,"vw":1.163538},{"c":1.17,"h":1.17,"l":1.17,"n":14,"o":1.17,"t":"2026-10-21T18:40:00Z","v":1014,"vw":1.17},{"c":1.17,"h":1.17,"l":1.17,"n":17,"o":1.17,"t":"2026-10-21T18:45:00Z","v":1022,"vw":1.17},{"c":1.17,"h":1.17,"l":1.17,"n":12,"o":1.17,"t":"2026-10-21T18:50:00Z","v":811,"vw":1.17},{"c":1.155,"h":1.17,"l":1.155,"n":26,"o":1.17,"t":"2026-10-21T18:55:00Z","v":3341,"vw":1.15965},{"c":1.16,"h":1.16,"l":1.155,"n":6,"o":1.155,"t":"2026-10-21T19:00:00Z","v":351,"vw":1.1575},{"c":1.16,"h":1.16,"l":1.16,"n":23,"o":1.16,"t":"2026-10-21T19:05:00Z","v":2628,"vw":1.16},{"c":1.16,"h":1.16,"l":1.16,"n":18,"o":1.16,"t":"2026-10-21T19:10:00Z","v":1110,"vw":1.16},{"c":1.135,"h":1.16,"l":1.135,"n":100,"o":1.16,"t":"2026-10-21T19:15:00Z","v":12618,"vw":1.150353},{"c":1.1389,"h":1.1389,"l":1.135,"n":7,"o":1.135,"t":"2026-10-21T19:20:00Z","v":904,"vw":1.137167},{"c":1.15,"h":1.15,"l":1.135,"n":30,"o":1.135,"t":"2026-10-21T19:25:00Z","v":3547,"vw":1.141257},{"c":1.15,"h":1.15,"l":1.15,"n":19,"o":1.15,"t":"2026-10-21T19:30:00Z","v":1259,"vw":1.15},{"c":1.15,"h":1.15,"l":1.145,"n":18,"o":1.15,"t":"2026-10-21T19:35:00Z","v":3344,"vw":1.149782},{"c":1.135,"h":1.15,"l":1.135,"n":21,"o":1.145,"t":"2026-10-21T19:40:00Z","v":3641,"vw":1.141587},{"c":1.14,"h":1.14,"l":1.14,"n":9,"o":1.14,"t":"2026-10-21T19:45:00Z","v":1660,"vw":1.14},{"c":1.145,"h":1.15,"l":1.14,"n":28,"o":1.15,"t":"2026-10-21T19:50:00Z","v":2708,"vw":1.145455},{"c":1.15,"h":1.15,"l":1.14,"n":56,"o":1.145,"t":"2026-10-21T19:55:00Z","v":9394,"vw":1.146335},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-10-21T20:00:00Z","v":2366,"vw":1.16},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-22T11:00:00Z","v":300,"vw":1.15},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-22T12:40:00Z","v":100,"vw":1.17},{"c":1.12,"h":1.13,"l":1.12,"n":16,"o":1.121,"t":"2026-10-22T13:30:00Z","v":3714,"vw":1.120456},{"c":1.1186,"h":1.1218,"l":1.11,"n":17,"o":1.1218,"t":"2026-10-22T13:35:00Z","v":2015,"vw":1.119604},{"c":1.1199,"h":1.1199,"l":1.11,"n":21,"o":1.1189,"t":"2026-10-22T13:40:00Z","v":3653,"vw":1.117317},{"c":1.11,"h":1.12,"l":1.11,"n":10,"o":1.12,"t":"2026-10-22T13:45:00Z","v":918,"vw":1.11635},{"c":1.11,"h":1.12,"l":1.11,"n":28,"o":1.1199,"t":"2026-10-22T13:50:00Z","v":10090,"vw":1.11767},{"c":1.115,"h":1.12,"l":1.11,"n":8,"o":1.11,"t":"2026-10-22T14:10:00Z","v":1059,"vw":1.116667},{"c":1.1198,"h":1.1198,"l":1.11,"n":6,"o":1.11,"t":"2026-10-22T14:15:00Z","v":717,"vw":1.112114},{"c":1.12,"h":1.12,"l":1.11,"n":8,"o":1.11,"t":"2026-10-22T14:20:00Z","v":1521,"vw":1.119202},{"c":1.115,"h":1.115,"l":1.11,"n":16,"o":1.11,"t":"2026-10-22T14:25:00Z","v":829,"vw":1.112},{"c":1.11,"h":1.11,"l":1.11,"n":5,"o":1.11,"t":"2026-10-22T14:30:00Z","v":281,"vw":1.11},{"c":1.11,"h":1.1186,"l":1.11,"n":6,"o":1.1186,"t":"2026-10-22T14:35:00Z","v":330,"vw":1.1143},{"c":1.11,"h":1.11,"l":1.11,"n":2,"o":1.11,"t":"2026-10-22T14:40:00Z","v":119,"vw":1.11},{"c":1.11,"h":1.115,"l":1.11,"n":9,"o":1.11,"t":"2026-10-22T14:45:00Z","v":528,"vw":1.111835},{"c":1.1119,"h":1.1119,"l":1.11,"n":4,"o":1.11,"t":"2026-10-22T14:50:00Z","v":255,"vw":1.11095},{"c":1.11,"h":1.11,"l":1.11,"n":5,"o":1.11,"t":"2026-10-22T14:55:00Z","v":222,"vw":1.11},{"c":1.11,"h":1.11,"l":1.11,"n":1,"o":1.11,"t":"2026-10-22T15:00:00Z","v":100,"vw":1.11},{"c":1.119,"h":1.119,"l":1.11,"n":11,"o":1.11,"t":"2026-10-22T15:05:00Z","v":787,"vw":1.116833},{"c":1.11,"h":1.11,"l":1.11,"n":6,"o":1.11,"t":"2026-10-22T15:10:00Z","v":145,"vw":1.11},{"c":1.11,"h":1.11,"l":1.11,"n":8,"o":1.11,"t":"2026-10-22T15:15:00Z","v":498,"vw":1.11},{"c":1.11,"h":1.115,"l":1.11,"n":6,"o":1.115,"t":"2026-10-22T15:20:00Z","v":5193,"vw":1.113},{"c":1.115,"h":1.115,"l":1.11,"n":12,"o":1.11,"t":"2026-10-22T15:25:00Z","v":957,"vw":1.113428},{"c":1.11,"h":1.11,"l":1.11,"n":4,"o":1.11,"t":"2026-10-22T15:30:00Z","v":245,"vw":1.11},{"c":1.11,"h":1.11,"l":1.11,"n":10,"o":1.11,"t":"2026-10-22T15:35:00Z","v":509,"vw":1.11},{"c":1.115,"h":1.125,"l":1.11,"n":59,"o":1.11,"t":"2026-10-22T15:40:00Z","v":10406,"vw":1.117219},{"c":1.115,"h":1.115,"l":1.115,"n":16,"o":1.115,"t":"2026-10-22T15:45:00Z","v":1572,"vw":1.115},{"c":1.115,"h":1.1185,"l":1.115,"n":8,"o":1.1185,"t":"2026-10-22T15:55:00Z","v":338,"vw":1.11675},{"c":1.115,"h":1.115,"l":1.1112,"n":7,"o":1.1112,"t":"2026-10-22T16:05:00Z","v":817,"vw":1.111891},{"c":1.115,"h":1.115,"l":1.115,"n":6,"o":1.115,"t":"2026-10-22T16:10:00Z","v":287,"vw":1.115},{"c":1.115,"h":1.115,"l":1.115,"n":4,"o":1.115,"t":"2026-10-22T16:15:00Z","v":375,"vw":1.115},{"c":1.115,"h":1.115,"l":1.115,"n":12,"o":1.115,"t":"2026-10-22T16:20:00Z","v":692,"vw":1.115},{"c":1.115,"h":1.115,"l":1.115,"n":2,"o":1.115,"t":"2026-10-22T16:25:00Z","v":105,"vw":1.115},{"c":1.12,"h":1.12,"l":1.115,"n":7,"o":1.115,"t":"2026-10-22T16:35:00Z","v":860,"vw":1.116397},{"c":1.125,"h":1.135,"l":1.115,"n":93,"o":1.12,"t":"2026-10-22T16:40:00Z","v":17839,"vw":1.128254},{"c":1.125,"h":1.125,"l":1.12,"n":6,"o":1.12,"t":"2026-10-22T16:45:00Z","v":1216,"vw":1.124583},{"c":1.12,"h":1.12,"l":1.12,"n":2,"o":1.12,"t":"2026-10-22T16:50:00Z","v":125,"vw":1.12},{"c":1.1299,"h":1.1299,"l":1.125,"n":4,"o":1.125,"t":"2026-10-22T17:15:00Z","v":356,"vw":1.126697},{"c":1.1299,"h":1.1299,"l":1.125,"n":3,"o":1.125,"t":"2026-10-22T17:20:00Z","v":760,"vw":1.129169},{"c":1.125,"h":1.125,"l":1.125,"n":1,"o":1.125,"t":"2026-10-22T17:25:00Z","v":100,"vw":1.125},{"c":1.125,"h":1.125,"l":1.125,"n":1,"o":1.125,"t":"2026-10-22T17:30:00Z","v":150,"vw":1.125},{"c":1.125,"h":1.125,"l":1.125,"n":4,"o":1.125,"t":"2026-10-22T17:50:00Z","v":250,"vw":1.125},{"c":1.125,"h":1.125,"l":1.125,"n":8,"o":1.125,"t":"2026-10-22T18:00:00Z","v":739,"vw":1.125},{"c":1.12,"h":1.125,"l":1.12,"n":18,"o":1.125,"t":"2026-10-22T18:05:00Z","v":1558,"vw":1.124519},{"c":1.125,"h":1.125,"l":1.12,"n":18,"o":1.125,"t":"2026-10-22T18:10:00Z","v":3382,"vw":1.124828},{"c":1.12,"h":1.12,"l":1.12,"n":17,"o":1.12,"t":"2026-10-22T18:15:00Z","v":582,"vw":1.12},{"c":1.12,"h":1.12,"l":1.12,"n":5,"o":1.12,"t":"2026-10-22T18:25:00Z","v":240,"vw":1.12},{"c":1.12,"h":1.125,"l":1.12,"n":7,"o":1.125,"t":"2026-10-22T18:30:00Z","v":2634,"vw":1.1248},{"c":1.105,"h":1.12,"l":1.105,"n":79,"o":1.12,"t":"2026-10-22T18:35:00Z","v":13515,"vw":1.112785},{"c":1.11,"h":1.11,"l":1.105,"n":12,"o":1.105,"t":"2026-10-22T18:40:00Z","v":1360,"vw":1.109},{"c":1.11,"h":1.11,"l":1.105,"n":17,"o":1.11,"t":"2026-10-22T18:45:00Z","v":1051,"vw":1.109167},{"c":1.11,"h":1.11,"l":1.105,"n":4,"o":1.105,"t":"2026-10-22T18:50:00Z","v":464,"vw":1.106366},{"c":1.11,"h":1.11,"l":1.1001,"n":2,"o":1.1001,"t":"2026-10-22T18:55:00Z","v":283,"vw":1.103598},{"c":1.095,"h":1.11,"l":1.09,"n":92,"o":1.11,"t":"2026-10-22T19:00:00Z","v":46671,"vw":1.099022},{"c":1.09,"h":1.095,"l":1.09,"n":27,"o":1.09,"t":"2026-10-22T19:05:00Z","v":6261,"vw":1.091593},{"c":1.09,"h":1.0999,"l":1.085,"n":58,"o":1.095,"t":"2026-10-22T19:10:00Z","v":11727,"vw":1.090318},{"c":1.09,"h":1.095,"l":1.09,"n":7,"o":1.095,"t":"2026-10-22T19:15:00Z","v":2372,"vw":1.091652},{"c":1.09,"h":1.095,"l":1.09,"n":15,"o":1.095,"t":"2026-10-22T19:20:00Z","v":993,"vw":1.0925},{"c":1.0945,"h":1.0989,"l":1.09,"n":11,"o":1.0989,"t":"2026-10-22T19:25:00Z","v":1275,"vw":1.096173},{"c":1.09,"h":1.09,"l":1.09,"n":3,"o":1.09,"t":"2026-10-22T19:35:00Z","v":201,"vw":1.09},{"c":1.09,"h":1.09,"l":1.09,"n":5,"o":1.09,"t":"2026-10-22T19:40:00Z","v":208,"vw":1.09},{"c":1.065,"h":1.09,"l":1.065,"n":124,"o":1.09,"t":"2026-10-22T19:45:00Z","v":32263,"vw":1.085627},{"c":1.07,"h":1.08,"l":1.065,"n":41,"o":1.065,"t":"2026-10-22T19:50:00Z","v":14433,"vw":1.07626},{"c":1.085,"h":1.09,"l":1.07,"n":63,"o":1.07,"t":"2026-10-22T19:55:00Z","v":9180,"vw":1.084345},{"c":1.09,"h":1.09,"l":1.09,"n":3,"o":1.09,"t":"2026-10-22T20:00:00Z","v":1841,"vw":1.09},{"c":1.0713,"h":1.0713,"l":1.0713,"n":1,"o":1.0713,"t":"2026-10-22T21:20:00Z","v":260,"vw":1.0713},{"c":1.0739,"h":1.0739,"l":1.0739,"n":1,"o":1.0739,"t":"2026-10-22T22:15:00Z","v":300,"vw":1.0739},{"c":1.07,"h":1.07,"l":1.07,"n":6,"o":1.07,"t":"2026-10-22T22:25:00Z","v":300,"vw":1.07},{"c":1.0615,"h":1.0615,"l":1.0615,"n":1,"o":1.0615,"t":"2026-10-22T22:35:00Z","v":300,"vw":1.0615},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-22T23:45:00Z","v":204,"vw":1.09}],"history":[{"c":1.29,"h":1.3298,"l":1.26,"n":316,"o":1.3,"t":"2024-10-21T04:00:00Z","v":46796,"vw":1.293616},{"c":1.29,"h":1.29,"l":1.25,"n":250,"o":1.29,"t":"2024-10-22T04:00:00Z","v":60380,"vw":1.275951},{"c":1.28,"h":1.29,"l":1.27,"n":252,"o":1.28,"t":"2024-10-23T04:00:00Z","v":37863,"vw":1.27937},{"c":1.25,"h":1.28,"l":1.25,"n":230,"o":1.27,"t":"2024-10-24T04:00:00Z","v":38548,"vw":1.264175},{"c":1.26,"h":1.27,"l":1.23,"n":240,"o":1.26,"t":"2024-10-25T04:00:00Z","v":31663,"vw":1.24664},{"c":1.28,"h":1.31,"l":1.26,"n":427,"o":1.26,"t":"2024-10-28T04:00:00Z","v":65034,"vw":1.282413},{"c":1.3,"h":1.31,"l":1.26,"n":282,"o":1.28,"t":"2024-10-29T04:00:00Z","v":33244,"vw":1.290542},{"c":1.34,"h":1.35,"l":1.3,"n":521,"o":1.3,"t":"2024-10-30T04:00:00Z","v":104973,"vw":1.334766},{"c":1.31,"h":1.34,"l":1.27,"n":419,"o":1.34,"t":"2024-10-31T04:00:00Z","v":55473,"vw":1.293644},{"c":1.29,"h":1.3106,"l":1.28,"n":377,"o":1.31,"t":"2024-11-01T04:00:00Z","v":32224,"vw":1.290815},{"c":1.26,"h":1.2906,"l":1.25,"n":294,"o":1.28,"t":"2024-11-04T05:00:00Z","v":38969,"vw":1.270039},{"c":1.26,"h":1.28,"l":1.22,"n":244,"o":1.24,"t":"2024-11-05T05:00:00Z","v":36762,"vw":1.256412},{"c":1.26,"h":1.298,"l":1.26,"n":221,"o":1.29,"t":"2024-11-06T05:00:00Z","v":40388,"vw":1.278779},{"c":1.26,"h":1.2901,"l":1.2401,"n":309,"o":1.26,"t":"2024-11-07T05:00:00Z","v":64759,"vw":1.270846},{"c":1.26,"h":1.29,"l":1.23,"n":274,"o":1.25,"t":"2024-11-08T05:00:00Z","v":46220,"vw":1.269485},{"c":1.26,"h":1.29,"l":1.2202,"n":340,"o":1.26,"t":"2024-11-11T05:00:00Z","v":46039,"vw":1.254006},{"c":1.25,"h":1.25,"l":1.21,"n":528,"o":1.25,"t":"2024-11-12T05:00:00Z","v":59997,"vw":1.233143},{"c":1.39,"h":1.4,"l":1.25,"n":2356,"o":1.28,"t":"2024-11-13T05:00:00Z","v":863129,"vw":1.342794},{"c":1.44,"h":1.47,"l":1.39,"n":1203,"o":1.41,"t":"2024-11-14T05:00:00Z","v":331187,"vw":1.421851},{"c":1.31,"h":1.43,"l":1.27,"n":759,"o":1.43,"t":"2024-11-15T05:00:00Z","v":198050,"vw":1.315748},{"c":1.32,"h":1.34,"l":1.225,"n":777,"o":1.31,"t":"2024-11-18T05:00:00Z","v":262460,"vw":1.282823},{"c":1.29,"h":1.33,"l":1.26,"n":563,"o":1.32,"t":"2024-11-19T05:00:00Z","v":149520,"vw":1.297307},{"c":1.29,"h":1.34,"l":1.28,"n":488,"o":1.29,"t":"2024-11-20T05:00:00Z","v":128377,"vw":1.313565},{"c":1.33,"h":1.33,"l":1.29,"n":496,"o":1.3,"t":"2024-11-21T05:00:00Z","v":117921,"vw":1.310897},{"c":1.34,"h":1.37,"l":1.3,"n":549,"o":1.32,"t":"2024-11-22T05:00:00Z","v":100743,"vw":1.335947},{"c":1.37,"h":1.38,"l":1.35,"n":812,"o":1.37,"t":"2024-11-25T05:00:00Z","v":117340,"vw":1.366943},{"c":1.44,"h":1.45,"l":1.365,"n":988,"o":1.37,"t":"2024-11-26T05:00:00Z","v":240462,"vw":1.421985},{"c":1.45,"h":1.5,"l":1.44,"n":984,"o":1.44,"t":"2024-11-27T05:00:00Z","v":267263,"vw":1.478925},{"c":1.44,"h":1.47,"l":1.41,"n":356,"o":1.47,"t":"2024-11-29T05:00:00Z","v":102567,"vw":1.441156},{"c":1.45,"h":1.46,"l":1.42,"n":452,"o":1.45,"t":"2024-12-02T05:00:00Z","v":71082,"vw":1.44098},{"c":1.41,"h":1.445,"l":1.4,"n":317,"o":1.44,"t":"2024-12-03T05:00:00Z","v":52844,"vw":1.418242},{"c":1.33,"h":1.41,"l":1.32,"n":544,"o":1.41,"t":"2024-12-04T05:00:00Z","v":106633,"vw":1.340386},{"c":1.29,"h":1.33,"l":1.28,"n":835,"o":1.32,"t":"2024-12-05T05:00:00Z","v":161057,"vw":1.301653},{"c":1.33,"h":1.33,"l":1.28,"n":860,"o":1.3,"t":"2024-12-06T05:00:00Z","v":138022,"vw":1.304309},{"c":1.33,"h":1.34,"l":1.31,"n":624,"o":1.33,"t":"2024-12-09T05:00:00Z","v":115951,"vw":1.327243},{"c":1.28,"h":1.33,"l":1.27,"n":762,"o":1.33,"t":"2024-12-10T05:00:00Z","v":107512,"vw":1.304525},{"c":1.29,"h":1.3,"l":1.26,"n":538,"o":1.3,"t":"2024-12-11T05:00:00Z","v":122350,"vw":1.280753},{"c":1.3,"h":1.32,"l":1.2706,"n":443,"o":1.28,"t":"2024-12-12T05:00:00Z","v":66099,"vw":1.30468},{"c":1.31,"h":1.33,"l":1.3,"n":607,"o":1.33,"t":"2024-12-13T05:00:00Z","v":141477,"vw":1.314633},{"c":1.32,"h":1.32,"l":1.3,"n":554,"o":1.31,"t":"2024-12-16T05:00:00Z","v":121635,"vw":1.310926},{"c":1.3,"h":1.32,"l":1.2812,"n":450,"o":1.3,"t":"2024-12-17T05:00:00Z","v":78606,"vw":1.294964},{"c":1.21,"h":1.29,"l":1.2,"n":890,"o":1.27,"t":"2024-12-18T05:00:00Z","v":187583,"vw":1.235908},{"c":1.18,"h":1.2565,"l":1.16,"n":1099,"o":1.23,"t":"2024-12-19T05:00:00Z","v":337171,"vw":1.193508},{"c":1.18,"h":1.22,"l":1.14,"n":793,"o":1.19,"t":"2024-12-20T05:00:00Z","v":252450,"vw":1.189296},{"c":1.18,"h":1.2,"l":1.16,"n":455,"o":1.17,"t":"2024-12-23T05:00:00Z","v":104045,"vw":1.173892},{"c":1.16,"h":1.18,"l":1.14,"n":434,"o":1.17,"t":"2024-12-24T05:00:00Z","v":57088,"vw":1.164057},{"c":1.19,"h":1.2,"l":1.14,"n":770,"o":1.16,"t":"2024-12-26T05:00:00Z","v":195293,"vw":1.162785},{"c":1.18,"h":1.24,"l":1.17,"n":639,"o":1.2,"t":"2024-12-27T05:00:00Z","v":116999,"vw":1.198175},{"c":1.18,"h":1.18,"l":1.14,"n":695,"o":1.18,"t":"2024-12-30T05:00:00Z","v":196878,"vw":1.164043},{"c":1.16,"h":1.19,"l":1.15,"n":708,"o":1.17,"t":"2024-12-31T05:00:00Z","v":115855,"vw":1.177317},{"c":1.2,"h":1.2,"l":1.16,"n":633,"o":1.16,"t":"2025-01-02T05:00:00Z","v":104642,"vw":1.1827},{"c":1.28,"h":1.28,"l":1.1849,"n":596,"o":1.19,"t":"2025-01-03T05:00:00Z","v":125631,"vw":1.236504},{"c":1.28,"h":1.33,"l":1.2408,"n":1194,"o":1.27,"t":"2025-01-06T05:00:00Z","v":298863,"vw":1.302542},{"c":1.26,"h":1.318,"l":1.24,"n":433,"o":1.28,"t":"2025-01-07T05:00:00Z","v":100848,"vw":1.266771},{"c":1.22,"h":1.27,"l":1.2,"n":537,"o":1.27,"t":"2025-01-08T05:00:00Z","v":95951,"vw":1.228401},{"c":1.21,"h":1.22,"l":1.182,"n":382,"o":1.22,"t":"2025-01-10T05:00:00Z","v":59650,"vw":1.201432},{"c":1.2,"h":1.21,"l":1.1756,"n":384,"o":1.21,"t":"2025-01-13T05:00:00Z","v":71855,"vw":1.195641},{"c":1.19,"h":1.2,"l":1.1701,"n":442,"o":1.2,"t":"2025-01-14T05:00:00Z","v":71312,"vw":1.184736},{"c":1.2,"h":1.23,"l":1.18,"n":354,"o":1.19,"t":"2025-01-15T05:00:00Z","v":79912,"vw":1.210664},{"c":1.21,"h":1.21,"l":1.18,"n":311,"o":1.2,"t":"2025-01-16T05:00:00Z","v":54764,"vw":1.195759},{"c":1.2,"h":1.21,"l":1.18,"n":404,"o":1.2,"t":"2025-01-17T05:00:00Z","v":66728,"vw":1.187019},{"c":1.2,"h":1.23,"l":1.195,"n":472,"o":1.2,"t":"2025-01-21T05:00:00Z","v":59858,"vw":1.209907},{"c":1.22,"h":1.23,"l":1.19,"n":561,"o":1.2,"t":"2025-01-22T05:00:00Z","v":74826,"vw":1.209528},{"c":1.2,"h":1.22,"l":1.2,"n":393,"o":1.21,"t":"2025-01-23T05:00:00Z","v":44065,"vw":1.207937},{"c":1.23,"h":1.23,"l":1.1904,"n":686,"o":1.2,"t":"2025-01-24T05:00:00Z","v":135147,"vw":1.214437},{"c":1.18,"h":1.23,"l":1.18,"n":321,"o":1.23,"t":"2025-01-27T05:00:00Z","v":71729,"vw":1.19563},{"c":1.18,"h":1.195,"l":1.17,"n":358,"o":1.19,"t":"2025-01-28T05:00:00Z","v":60704,"vw":1.176985},{"c":1.17,"h":1.188,"l":1.155,"n":306,"o":1.18,"t":"2025-01-29T05:00:00Z","v":48517,"vw":1.17128},{"c":1.17,"h":1.2,"l":1.15,"n":316,"o":1.2,"t":"2025-01-30T05:00:00Z","v":119650,"vw":1.169816},{"c":1.19,"h":1.2,"l":1.16,"n":526,"o":1.17,"t":"2025-01-31T05:00:00Z","v":145963,"vw":1.179078},{"c":1.17,"h":1.18,"l":1.16,"n":365,"o":1.16,"t":"2025-02-03T05:00:00Z","v":121363,"vw":1.167191},{"c":1.17,"h":1.19,"l":1.1203,"n":657,"o":1.17,"t":"2025-02-04T05:00:00Z","v":260503,"vw":1.157493},{"c":1.17,"h":1.17,"l":1.15,"n":161,"o":1.17,"t":"2025-02-05T05:00:00Z","v":58509,"vw":1.163419},{"c":1.16,"h":1.18,"l":1.16,"n":194,"o":1.17,"t":"2025-02-06T05:00:00Z","v":41358,"vw":1.166729},{"c":1.17,"h":1.18,"l":1.16,"n":545,"o":1.16,"t":"2025-02-07T05:00:00Z","v":52690,"vw":1.166415},{"c":1.17,"h":1.18,"l":1.145,"n":370,"o":1.18,"t":"2025-02-10T05:00:00Z","v":86559,"vw":1.164072},{"c":1.14,"h":1.16,"l":1.13,"n":321,"o":1.16,"t":"2025-02-11T05:00:00Z","v":77843,"vw":1.144511},{"c":1.13,"h":1.15,"l":1.12,"n":272,"o":1.15,"t":"2025-02-12T05:00:00Z","v":65353,"vw":1.134653},{"c":1.15,"h":1.155,"l":1.13,"n":389,"o":1.13,"t":"2025-02-13T05:00:00Z","v":43446,"vw":1.143663},{"c":1.17,"h":1.17,"l":1.14,"n":335,"o":1.15,"t":"2025-02-14T05:00:00Z","v":75061,"vw":1.158336},{"c":1.16,"h":1.18,"l":1.16,"n":420,"o":1.16,"t":"2025-02-18T05:00:00Z","v":55807,"vw":1.167208},{"c":1.19,"h":1.19,"l":1.16,"n":467,"o":1.16,"t":"2025-02-19T05:00:00Z","v":58403,"vw":1.174426},{"c":1.18,"h":1.19,"l":1.17,"n":205,"o":1.19,"t":"2025-02-20T05:00:00Z","v":37876,"vw":1.180899},{"c":1.15,"h":1.19,"l":1.145,"n":372,"o":1.19,"t":"2025-02-21T05:00:00Z","v":48131,"vw":1.168896},{"c":1.14,"h":1.1699,"l":1.13,"n":214,"o":1.15,"t":"2025-02-24T05:00:00Z","v":57461,"vw":1.141574},{"c":1.13,"h":1.169,"l":1.12,"n":367,"o":1.15,"t":"2025-02-25T05:00:00Z","v":108205,"vw":1.132991},{"c":1.13,"h":1.14,"l":1.12,"n":425,"o":1.14,"t":"2025-02-26T05:00:00Z","v":53270,"vw":1.127399},{"c":1.11,"h":1.13,"l":1.1,"n":359,"o":1.13,"t":"2025-02-27T05:00:00Z","v":83250,"vw":1.111611},{"c":1.11,"h":1.1288,"l":1.1,"n":338,"o":1.12,"t":"2025-02-28T05:00:00Z","v":143295,"vw":1.103632},{"c":1.08,"h":1.13,"l":1.08,"n":302,"o":1.11,"t":"2025-03-03T05:00:00Z","v":49751,"vw":1.096787},{"c":1.1,"h":1.105,"l":1.08,"n":541,"o":1.08,"t":"2025-03-04T05:00:00Z","v":72366,"vw":1.091544},{"c":1.1,"h":1.1,"l":1.085,"n":159,"o":1.1,"t":"2025-03-05T05:00:00Z","v":33723,"vw":1.094247},{"c":1.09,"h":1.11,"l":1.08,"n":269,"o":1.11,"t":"2025-03-06T05:00:00Z","v":79981,"vw":1.094218},{"c":1.08,"h":1.1,"l":1.08,"n":253,"o":1.08,"t":"2025-03-07T05:00:00Z","v":65901,"vw":1.083946},{"c":1.04,"h":1.09,"l":1.04,"n":332,"o":1.08,"t":"2025-03-10T04:00:00Z","v":68764,"vw":1.066262},{"c":1.05,"h":1.06,"l":1.0296,"n":356,"o":1.04,"t":"2025-03-11T04:00:00Z","v":57807,"vw":1.0439},{"c":1.04,"h":1.07,"l":1.035,"n":506,"o":1.07,"t":"2025-03-12T04:00:00Z","v":154591,"vw":1.047297},{"c":1.06,"h":1.1,"l":1.0301,"n":695,"o":1.1,"t":"2025-03-13T04:00:00Z","v":189031,"vw":1.0518},{"c":1.09,"h":1.1,"l":1.04,"n":267,"o":1.07,"t":"2025-03-14T04:00:00Z","v":113882,"vw":1.080383},{"c":1.1,"h":1.1,"l":1.085,"n":162,"o":1.09,"t":"2025-03-17T04:00:00Z","v":61253,"vw":1.092554},{"c":1.09,"h":1.1,"l":1.08,"n":229,"o":1.09,"t":"2025-03-18T04:00:00Z","v":58439,"vw":1.090035},{"c":1.1,"h":1.1294,"l":1.09,"n":308,"o":1.1,"t":"2025-03-19T04:00:00Z","v":39014,"vw":1.103693},{"c":1.1,"h":1.1,"l":1.09,"n":225,"o":1.09,"t":"2025-03-20T04:00:00Z","v":37793,"vw":1.094094},{"c":1.09,"h":1.1,"l":1.0703,"n":255,"o":1.08,"t":"2025-03-21T04:00:00Z","v":33109,"vw":1.085401},{"c":1.09,"h":1.11,"l":1.09,"n":287,"o":1.11,"t":"2025-03-24T04:00:00Z","v":39701,"vw":1.097032},{"c":1.1,"h":1.1258,"l":1.09,"n":318,"o":1.09,"t":"2025-03-25T04:00:00Z","v":59423,"vw":1.106507},{"c":1.12,"h":1.1293,"l":1.0602,"n":1091,"o":1.1,"t":"2025-03-26T04:00:00Z","v":324492,"vw":1.101295},{"c":1.15,"h":1.16,"l":1.12,"n":1905,"o":1.12,"t":"2025-03-27T04:00:00Z","v":356850,"vw":1.142943},{"c":1.11,"h":1.15,"l":1.04,"n":924,"o":1.15,"t":"2025-03-28T04:00:00Z","v":186806,"vw":1.115676},{"c":1.05,"h":1.08,"l":1.04,"n":647,"o":1.08,"t":"2025-03-31T04:00:00Z","v":91483,"vw":1.062203},{"c":1.02,"h":1.055,"l":1,"n":597,"o":1.05,"t":"2025-04-01T04:00:00Z","v":189332,"vw":1.021882},{"c":1.01,"h":1.025,"l":1.01,"n":366,"o":1.02,"t":"2025-04-02T04:00:00Z","v":90022,"vw":1.015733},{"c":0.99,"h":1.02,"l":0.99,"n":375,"o":1.01,"t":"2025-04-03T04:00:00Z","v":150105,"vw":1.004731},{"c":0.96,"h":1,"l":0.9054,"n":624,"o":0.99,"t":"2025-04-04T04:00:00Z","v":265433,"vw":0.954077},{"c":1.02,"h":1.02,"l":0.94,"n":358,"o":0.99,"t":"2025-04-07T04:00:00Z","v":163123,"vw":0.986288},{"c":1.02,"h":1.04,"l":0.985,"n":481,"o":1,"t":"2025-04-08T04:00:00Z","v":132928,"vw":1.014347},{"c":1.05,"h":1.07,"l":1.02,"n":1154,"o":1.02,"t":"2025-04-09T04:00:00Z","v":152205,"vw":1.035359},{"c":1.01,"h":1.05,"l":1.01,"n":267,"o":1.04,"t":"2025-04-10T04:00:00Z","v":41110,"vw":1.028842},{"c":1.02,"h":1.025,"l":1.01,"n":250,"o":1.01,"t":"2025-04-11T04:00:00Z","v":54277,"vw":1.013056},{"c":1.04,"h":1.06,"l":1.015,"n":458,"o":1.02,"t":"2025-04-14T04:00:00Z","v":59629,"vw":1.035937},{"c":1.03,"h":1.0499,"l":1.03,"n":263,"o":1.04,"t":"2025-04-15T04:00:00Z","v":58061,"vw":1.036626},{"c":1.05,"h":1.05,"l":1.02,"n":376,"o":1.03,"t":"2025-04-16T04:00:00Z","v":65058,"vw":1.033291},{"c":1.06,"h":1.08,"l":1.04,"n":365,"o":1.05,"t":"2025-04-17T04:00:00Z","v":65525,"vw":1.064007},{"c":1.02,"h":1.0612,"l":1.01,"n":307,"o":1.06,"t":"2025-04-21T04:00:00Z","v":106573,"vw":1.038874},{"c":1.02,"h":1.03,"l":1.01,"n":174,"o":1.02,"t":"2025-04-22T04:00:00Z","v":29223,"vw":1.024532},{"c":1.03,"h":1.05,"l":1.0235,"n":242,"o":1.03,"t":"2025-04-23T04:00:00Z","v":37741,"vw":1.035712},{"c":1.03,"h":1.04,"l":1.01,"n":244,"o":1.02,"t":"2025-04-24T04:00:00Z","v":44235,"vw":1.028444},{"c":1.05,"h":1.05,"l":1.01,"n":275,"o":1.01,"t":"2025-04-25T04:00:00Z","v":44032,"vw":1.033735},{"c":1.05,"h":1.06,"l":1.04,"n":187,"o":1.04,"t":"2025-04-28T04:00:00Z","v":25152,"vw":1.047683},{"c":1.03,"h":1.0674,"l":1.03,"n":366,"o":1.04,"t":"2025-04-29T04:00:00Z","v":45092,"vw":1.051467},{"c":1.03,"h":1.04,"l":1.02,"n":239,"o":1.02,"t":"2025-04-30T04:00:00Z","v":21592,"vw":1.030813},{"c":1.04,"h":1.055,"l":1.04,"n":130,"o":1.05,"t":"2025-05-01T04:00:00Z","v":21792,"vw":1.047804},{"c":1.04,"h":1.06,"l":1.04,"n":152,"o":1.05,"t":"2025-05-02T04:00:00Z","v":28928,"vw":1.049483},{"c":1.03,"h":1.06,"l":1.02,"n":167,"o":1.0599,"t":"2025-05-05T04:00:00Z","v":24260,"vw":1.045165},{"c":1.03,"h":1.04,"l":1.03,"n":121,"o":1.03,"t":"2025-05-06T04:00:00Z","v":18676,"vw":1.035154},{"c":1.02,"h":1.0399,"l":1.02,"n":94,"o":1.03,"t":"2025-05-07T04:00:00Z","v":16279,"vw":1.035219},{"c":1.02,"h":1.0399,"l":1.02,"n":251,"o":1.02,"t":"2025-05-08T04:00:00Z","v":35814,"vw":1.025196},{"c":1.04,"h":1.04,"l":1.03,"n":164,"o":1.04,"t":"2025-05-09T04:00:00Z","v":17281,"vw":1.03354},{"c":1.03,"h":1.05,"l":1.02,"n":243,"o":1.05,"t":"2025-05-12T04:00:00Z","v":52714,"vw":1.036267},{"c":1.05,"h":1.05,"l":1.025,"n":277,"o":1.03,"t":"2025-05-13T04:00:00Z","v":81079,"vw":1.040152},{"c":1.01,"h":1.05,"l":1.01,"n":351,"o":1.04,"t":"2025-05-14T04:00:00Z","v":83434,"vw":1.034829},{"c":1.03,"h":1.03,"l":1,"n":436,"o":1.01,"t":"2025-05-15T04:00:00Z","v":74447,"vw":1.017296},{"c":1.03,"h":1.04,"l":1.01,"n":358,"o":1.02,"t":"2025-05-16T04:00:00Z","v":39839,"vw":1.026996},{"c":1.07,"h":1.07,"l":1.02,"n":512,"o":1.04,"t":"2025-05-19T04:00:00Z","v":86413,"vw":1.051281},{"c":1.15,"h":1.2,"l":1.06,"n":1183,"o":1.06,"t":"2025-05-20T04:00:00Z","v":249628,"vw":1.144637},{"c":1.13,"h":1.17,"l":1.13,"n":310,"o":1.15,"t":"2025-05-21T04:00:00Z","v":61613,"vw":1.146346},{"c":1.14,"h":1.15,"l":1.12,"n":269,"o":1.14,"t":"2025-05-22T04:00:00Z","v":31717,"vw":1.13482},{"c":1.13,"h":1.13,"l":1.12,"n":164,"o":1.12,"t":"2025-05-23T04:00:00Z","v":22655,"vw":1.12512},{"c":1.14,"h":1.159,"l":1.13,"n":432,"o":1.13,"t":"2025-05-27T04:00:00Z","v":54806,"vw":1.143754},{"c":1.14,"h":1.1554,"l":1.14,"n":197,"o":1.15,"t":"2025-05-28T04:00:00Z","v":27158,"vw":1.14445},{"c":1.2,"h":1.2599,"l":1.13,"n":680,"o":1.18,"t":"2025-05-29T04:00:00Z","v":182814,"vw":1.189086},{"c":1.26,"h":1.28,"l":1.18,"n":607,"o":1.18,"t":"2025-05-30T04:00:00Z","v":140922,"vw":1.235838},{"c":1.23,"h":1.2775,"l":1.23,"n":282,"o":1.27,"t":"2025-06-02T04:00:00Z","v":92232,"vw":1.251397},{"c":1.14,"h":1.26,"l":1.11,"n":778,"o":1.25,"t":"2025-06-03T04:00:00Z","v":186147,"vw":1.186968},{"c":1.12,"h":1.14,"l":1.11,"n":439,"o":1.13,"t":"2025-06-04T04:00:00Z","v":108335,"vw":1.122924},{"c":1.14,"h":1.18,"l":1.12,"n":318,"o":1.14,"t":"2025-06-05T04:00:00Z","v":147306,"vw":1.14478},{"c":1.15,"h":1.18,"l":1.13,"n":259,"o":1.15,"t":"2025-06-06T04:00:00Z","v":55436,"vw":1.150142},{"c":1.15,"h":1.15,"l":1.14,"n":197,"o":1.15,"t":"2025-06-09T04:00:00Z","v":44568,"vw":1.148009},{"c":1.17,"h":1.19,"l":1.14,"n":422,"o":1.14,"t":"2025-06-10T04:00:00Z","v":161200,"vw":1.168034},{"c":1.19,"h":1.25,"l":1.16,"n":832,"o":1.16,"t":"2025-06-11T04:00:00Z","v":248002,"vw":1.210998},{"c":1.19,"h":1.24,"l":1.17,"n":319,"o":1.19,"t":"2025-06-12T04:00:00Z","v":41579,"vw":1.187828},{"c":1.15,"h":1.18,"l":1.14,"n":252,"o":1.18,"t":"2025-06-13T04:00:00Z","v":44005,"vw":1.163849},{"c":1.14,"h":1.168,"l":1.14,"n":188,"o":1.14,"t":"2025-06-16T04:00:00Z","v":39026,"vw":1.149516},{"c":1.15,"h":1.16,"l":1.13,"n":247,"o":1.13,"t":"2025-06-17T04:00:00Z","v":64581,"vw":1.147328},{"c":1.15,"h":1.16,"l":1.14,"n":314,"o":1.15,"t":"2025-06-18T04:00:00Z","v":33535,"vw":1.149187},{"c":1.26,"h":1.35,"l":1.13,"n":2243,"o":1.15,"t":"2025-06-20T04:00:00Z","v":1003508,"vw":1.254999},{"c":1.26,"h":1.3,"l":1.17,"n":947,"o":1.25,"t":"2025-06-23T04:00:00Z","v":311414,"vw":1.248758},{"c":1.27,"h":1.31,"l":1.2234,"n":924,"o":1.26,"t":"2025-06-24T04:00:00Z","v":164816,"vw":1.272292},{"c":1.3,"h":1.33,"l":1.28,"n":1174,"o":1.29,"t":"2025-06-25T04:00:00Z","v":118039,"vw":1.300628},{"c":1.31,"h":1.315,"l":1.28,"n":515,"o":1.31,"t":"2025-06-26T04:00:00Z","v":71716,"vw":1.299424},{"c":1.32,"h":1.33,"l":1.2806,"n":1022,"o":1.3,"t":"2025-06-27T04:00:00Z","v":126174,"vw":1.305747},{"c":1.29,"h":1.33,"l":1.2801,"n":585,"o":1.31,"t":"2025-06-30T04:00:00Z","v":69549,"vw":1.307867},{"c":1.26,"h":1.3294,"l":1.26,"n":360,"o":1.29,"t":"2025-07-01T04:00:00Z","v":76850,"vw":1.27686},{"c":1.27,"h":1.279,"l":1.2401,"n":615,"o":1.25,"t":"2025-07-02T04:00:00Z","v":65824,"vw":1.261974},{"c":1.26,"h":1.295,"l":1.26,"n":229,"o":1.27,"t":"2025-07-03T04:00:00Z","v":44350,"vw":1.276593},{"c":1.27,"h":1.29,"l":1.26,"n":394,"o":1.26,"t":"2025-07-07T04:00:00Z","v":48458,"vw":1.279043},{"c":1.27,"h":1.29,"l":1.27,"n":562,"o":1.27,"t":"2025-07-08T04:00:00Z","v":69765,"vw":1.278067},{"c":1.26,"h":1.28,"l":1.26,"n":302,"o":1.27,"t":"2025-07-09T04:00:00Z","v":73270,"vw":1.269031},{"c":1.27,"h":1.28,"l":1.2688,"n":423,"o":1.27,"t":"2025-07-10T04:00:00Z","v":60526,"vw":1.274409},{"c":1.4,"h":1.5,"l":1.26,"n":1169,"o":1.27,"t":"2025-07-11T04:00:00Z","v":305115,"vw":1.368717},{"c":1.49,"h":1.5,"l":1.38,"n":832,"o":1.41,"t":"2025-07-14T04:00:00Z","v":182200,"vw":1.457318},{"c":1.52,"h":1.54,"l":1.47,"n":615,"o":1.5,"t":"2025-07-15T04:00:00Z","v":179151,"vw":1.518035},{"c":1.62,"h":1.8,"l":1.4902,"n":1080,"o":1.51,"t":"2025-07-16T04:00:00Z","v":341227,"vw":1.615744},{"c":1.59,"h":1.6785,"l":1.59,"n":787,"o":1.66,"t":"2025-07-17T04:00:00Z","v":161804,"vw":1.634137},{"c":1.55,"h":1.6,"l":1.52,"n":647,"o":1.6,"t":"2025-07-18T04:00:00Z","v":144951,"vw":1.56184},{"c":1.55,"h":1.62,"l":1.55,"n":488,"o":1.57,"t":"2025-07-21T04:00:00Z","v":64829,"vw":1.571788},{"c":1.56,"h":1.58,"l":1.53,"n":972,"o":1.54,"t":"2025-07-22T04:00:00Z","v":84277,"vw":1.556331},{"c":1.57,"h":1.5863,"l":1.56,"n":290,"o":1.57,"t":"2025-07-23T04:00:00Z","v":75923,"vw":1.569389},{"c":1.6,"h":1.6263,"l":1.57,"n":469,"o":1.57,"t":"2025-07-24T04:00:00Z","v":75356,"vw":1.594185},{"c":1.61,"h":1.63,"l":1.58,"n":428,"o":1.6,"t":"2025-07-25T04:00:00Z","v":79015,"vw":1.605334},{"c":1.6,"h":1.6399,"l":1.6,"n":331,"o":1.63,"t":"2025-07-28T04:00:00Z","v":94259,"vw":1.610085},{"c":1.5,"h":1.62,"l":1.4788,"n":324,"o":1.6,"t":"2025-07-29T04:00:00Z","v":105281,"vw":1.532306},{"c":1.43,"h":1.53,"l":1.4201,"n":444,"o":1.51,"t":"2025-07-30T04:00:00Z","v":89442,"vw":1.477142},{"c":1.34,"h":1.45,"l":1.33,"n":489,"o":1.45,"t":"2025-07-31T04:00:00Z","v":128420,"vw":1.372997},{"c":1.33,"h":1.35,"l":1.29,"n":210,"o":1.3,"t":"2025-08-01T04:00:00Z","v":64363,"vw":1.32591},{"c":1.4,"h":1.41,"l":1.3,"n":344,"o":1.33,"t":"2025-08-04T04:00:00Z","v":82987,"vw":1.353511},{"c":1.5,"h":1.55,"l":1.33,"n":5420,"o":1.36,"t":"2025-08-05T04:00:00Z","v":1429887,"vw":1.461012},{"c":1.39,"h":1.48,"l":1.38,"n":546,"o":1.45,"t":"2025-08-06T04:00:00Z","v":135247,"vw":1.417214},{"c":1.36,"h":1.445,"l":1.35,"n":499,"o":1.42,"t":"2025-08-07T04:00:00Z","v":133310,"vw":1.385756},{"c":1.38,"h":1.39,"l":1.37,"n":210,"o":1.37,"t":"2025-08-08T04:00:00Z","v":35493,"vw":1.375483},{"c":1.26,"h":1.38,"l":1.26,"n":796,"o":1.38,"t":"2025-08-11T04:00:00Z","v":142397,"vw":1.314821},{"c":1.27,"h":1.28,"l":1.2,"n":461,"o":1.25,"t":"2025-08-12T04:00:00Z","v":100366,"vw":1.240477},{"c":1.26,"h":1.28,"l":1.25,"n":379,"o":1.26,"t":"2025-08-13T04:00:00Z","v":65713,"vw":1.265287},{"c":1.27,"h":1.28,"l":1.225,"n":338,"o":1.24,"t":"2025-08-14T04:00:00Z","v":62001,"vw":1.248525},{"c":1.25,"h":1.27,"l":1.23,"n":601,"o":1.25,"t":"2025-08-15T04:00:00Z","v":96877,"vw":1.252082},{"c":1.24,"h":1.26,"l":1.2137,"n":382,"o":1.25,"t":"2025-08-18T04:00:00Z","v":46122,"vw":1.244636},{"c":1.21,"h":1.26,"l":1.21,"n":308,"o":1.26,"t":"2025-08-19T04:00:00Z","v":20505,"vw":1.239791},{"c":1.22,"h":1.24,"l":1.21,"n":418,"o":1.24,"t":"2025-08-20T04:00:00Z","v":31746,"vw":1.222907},{"c":1.21,"h":1.24,"l":1.18,"n":315,"o":1.2,"t":"2025-08-21T04:00:00Z","v":54953,"vw":1.205397},{"c":1.24,"h":1.2516,"l":1.2001,"n":340,"o":1.21,"t":"2025-08-22T04:00:00Z","v":32518,"vw":1.228891},{"c":1.23,"h":1.2443,"l":1.205,"n":432,"o":1.24,"t":"2025-08-25T04:00:00Z","v":51629,"vw":1.218931},{"c":1.2,"h":1.26,"l":1.2,"n":598,"o":1.22,"t":"2025-08-26T04:00:00Z","v":71847,"vw":1.218079},{"c":1.22,"h":1.2465,"l":1.2,"n":424,"o":1.2,"t":"2025-08-27T04:00:00Z","v":21595,"vw":1.223164},{"c":1.18,"h":1.2461,"l":1.18,"n":342,"o":1.228,"t":"2025-08-28T04:00:00Z","v":34076,"vw":1.199348},{"c":1.15,"h":1.22,"l":1.14,"n":276,"o":1.19,"t":"2025-08-29T04:00:00Z","v":63121,"vw":1.178798},{"c":1.16,"h":1.17,"l":1.14,"n":298,"o":1.14,"t":"2025-09-02T04:00:00Z","v":53693,"vw":1.153229},{"c":1.16,"h":1.18,"l":1.14,"n":228,"o":1.14,"t":"2025-09-03T04:00:00Z","v":15397,"vw":1.168164},{"c":1.37,"h":1.38,"l":1.17,"n":682,"o":1.19,"t":"2025-09-04T04:00:00Z","v":160109,"vw":1.275421},{"c":1.31,"h":1.4,"l":1.2805,"n":692,"o":1.4,"t":"2025-09-05T04:00:00Z","v":78441,"vw":1.335007},{"c":1.28,"h":1.33,"l":1.28,"n":697,"o":1.33,"t":"2025-09-08T04:00:00Z","v":53195,"vw":1.30293},{"c":1.28,"h":1.3099,"l":1.2573,"n":533,"o":1.28,"t":"2025-09-09T04:00:00Z","v":52801,"vw":1.285233},{"c":1.22,"h":1.305,"l":1.22,"n":498,"o":1.28,"t":"2025-09-10T04:00:00Z","v":89711,"vw":1.269603},{"c":1.2,"h":1.25,"l":1.2,"n":386,"o":1.21,"t":"2025-09-11T04:00:00Z","v":48399,"vw":1.217595},{"c":1.21,"h":1.22,"l":1.19,"n":280,"o":1.2,"t":"2025-09-12T04:00:00Z","v":44473,"vw":1.200003},{"c":1.27,"h":1.3261,"l":1.205,"n":426,"o":1.22,"t":"2025-09-15T04:00:00Z","v":45978,"vw":1.226333},{"c":1.21,"h":1.29,"l":1.19,"n":325,"o":1.26,"t":"2025-09-16T04:00:00Z","v":22775,"vw":1.235223},{"c":1.45,"h":1.55,"l":1.19,"n":4151,"o":1.19,"t":"2025-09-17T04:00:00Z","v":1363769,"vw":1.44953},{"c":1.47,"h":1.54,"l":1.41,"n":1774,"o":1.54,"t":"2025-09-18T04:00:00Z","v":492369,"vw":1.47207},{"c":1.41,"h":1.5,"l":1.41,"n":557,"o":1.47,"t":"2025-09-19T04:00:00Z","v":172323,"vw":1.456082},{"c":1.55,"h":1.58,"l":1.42,"n":1415,"o":1.53,"t":"2025-09-22T04:00:00Z","v":625652,"vw":1.533582},{"c":1.5,"h":1.58,"l":1.4801,"n":1272,"o":1.58,"t":"2025-09-23T04:00:00Z","v":227132,"vw":1.514286},{"c":1.47,"h":1.54,"l":1.46,"n":377,"o":1.52,"t":"2025-09-24T04:00:00Z","v":115767,"vw":1.498244},{"c":1.43,"h":1.49,"l":1.4,"n":428,"o":1.45,"t":"2025-09-25T04:00:00Z","v":113239,"vw":1.437824},{"c":1.43,"h":1.4709,"l":1.41,"n":278,"o":1.45,"t":"2025-09-26T04:00:00Z","v":61636,"vw":1.428414},{"c":1.4,"h":1.46,"l":1.39,"n":435,"o":1.45,"t":"2025-09-29T04:00:00Z","v":87565,"vw":1.430296},{"c":1.41,"h":1.44,"l":1.3994,"n":212,"o":1.42,"t":"2025-09-30T04:00:00Z","v":38725,"vw":1.415207},{"c":1.44,"h":1.46,"l":1.4,"n":357,"o":1.4,"t":"2025-10-01T04:00:00Z","v":97392,"vw":1.432811},{"c":1.53,"h":1.54,"l":1.43,"n":562,"o":1.43,"t":"2025-10-02T04:00:00Z","v":113280,"vw":1.499851},{"c":1.4,"h":1.53,"l":1.4,"n":661,"o":1.53,"t":"2025-10-03T04:00:00Z","v":271128,"vw":1.443094},{"c":1.41,"h":1.475,"l":1.41,"n":572,"o":1.41,"t":"2025-10-06T04:00:00Z","v":154594,"vw":1.432478},{"c":1.37,"h":1.44,"l":1.36,"n":500,"o":1.43,"t":"2025-10-07T04:00:00Z","v":104439,"vw":1.393233},{"c":1.38,"h":1.4181,"l":1.37,"n":533,"o":1.38,"t":"2025-10-08T04:00:00Z","v":65356,"vw":1.385177},{"c":1.41,"h":1.4499,"l":1.38,"n":320,"o":1.43,"t":"2025-10-09T04:00:00Z","v":59431,"vw":1.411515},{"c":1.37,"h":1.44,"l":1.35,"n":295,"o":1.4,"t":"2025-10-10T04:00:00Z","v":86745,"vw":1.38196},{"c":1.355,"h":1.3857,"l":1.35,"n":413,"o":1.38,"t":"2025-10-13T04:00:00Z","v":102096,"vw":1.360102},{"c":1.32,"h":1.35,"l":1.31,"n":348,"o":1.35,"t":"2025-10-14T04:00:00Z","v":61921,"vw":1.32585},{"c":1.32,"h":1.35,"l":1.31,"n":331,"o":1.32,"t":"2025-10-15T04:00:00Z","v":65270,"vw":1.322261},{"c":1.48,"h":1.5,"l":1.35,"n":2207,"o":1.415,"t":"2025-10-16T04:00:00Z","v":530309,"vw":1.429977},{"c":1.69,"h":1.73,"l":1.48,"n":3055,"o":1.5,"t":"2025-10-17T04:00:00Z","v":1140207,"vw":1.598482},{"c":1.87,"h":1.88,"l":1.7,"n":2537,"o":1.76,"t":"2025-10-20T04:00:00Z","v":925897,"vw":1.768311},{"c":1.68,"h":1.92,"l":1.65,"n":1921,"o":1.89,"t":"2025-10-21T04:00:00Z","v":590706,"vw":1.789099},{"c":1.67,"h":1.78,"l":1.6262,"n":981,"o":1.66,"t":"2025-10-22T04:00:00Z","v":242925,"vw":1.707261},{"c":1.63,"h":1.7699,"l":1.57,"n":851,"o":1.68,"t":"2025-10-23T04:00:00Z","v":222433,"vw":1.634018},{"c":1.62,"h":1.68,"l":1.595,"n":630,"o":1.66,"t":"2025-10-24T04:00:00Z","v":184622,"vw":1.645411},{"c":1.62,"h":1.64,"l":1.51,"n":2989,"o":1.57,"t":"2025-10-27T04:00:00Z","v":1220499,"vw":1.551258},{"c":1.67,"h":1.71,"l":1.58,"n":3730,"o":1.63,"t":"2025-10-28T04:00:00Z","v":1255603,"vw":1.6541},{"c":1.77,"h":1.81,"l":1.65,"n":4448,"o":1.74,"t":"2025-10-29T04:00:00Z","v":1363583,"vw":1.750163},{"c":1.69,"h":1.7999,"l":1.5901,"n":2302,"o":1.78,"t":"2025-10-30T04:00:00Z","v":724507,"vw":1.667775},{"c":1.61,"h":1.7199,"l":1.6,"n":2064,"o":1.7,"t":"2025-10-31T04:00:00Z","v":581678,"vw":1.652754},{"c":1.6,"h":1.6516,"l":1.55,"n":1391,"o":1.64,"t":"2025-11-03T05:00:00Z","v":280170,"vw":1.60467},{"c":1.505,"h":1.5963,"l":1.5,"n":1824,"o":1.58,"t":"2025-11-04T05:00:00Z","v":402541,"vw":1.524939},{"c":1.47,"h":1.5812,"l":1.45,"n":1297,"o":1.51,"t":"2025-11-05T05:00:00Z","v":267882,"vw":1.48712},{"c":1.47,"h":1.48,"l":1.4,"n":1373,"o":1.45,"t":"2025-11-06T05:00:00Z","v":266003,"vw":1.444497},{"c":1.52,"h":1.525,"l":1.4,"n":959,"o":1.44,"t":"2025-11-07T05:00:00Z","v":336509,"vw":1.444176},{"c":1.51,"h":1.57,"l":1.487,"n":1019,"o":1.52,"t":"2025-11-10T05:00:00Z","v":206599,"vw":1.526812},{"c":1.43,"h":1.52,"l":1.42,"n":796,"o":1.51,"t":"2025-11-11T05:00:00Z","v":165027,"vw":1.452917},{"c":1.53,"h":1.54,"l":1.44,"n":843,"o":1.44,"t":"2025-11-12T05:00:00Z","v":142187,"vw":1.507593},{"c":1.355,"h":1.5196,"l":1.35,"n":1651,"o":1.47,"t":"2025-11-13T05:00:00Z","v":322374,"vw":1.405558},{"c":1.42,"h":1.45,"l":1.36,"n":783,"o":1.36,"t":"2025-11-14T05:00:00Z","v":140349,"vw":1.404452},{"c":1.47,"h":1.49,"l":1.38,"n":1257,"o":1.45,"t":"2025-11-17T05:00:00Z","v":301264,"vw":1.434991},{"c":1.41,"h":1.5,"l":1.36,"n":1620,"o":1.48,"t":"2025-11-18T05:00:00Z","v":262090,"vw":1.395314},{"c":1.37,"h":1.435,"l":1.35,"n":1203,"o":1.43,"t":"2025-11-19T05:00:00Z","v":169846,"vw":1.374774},{"c":1.35,"h":1.47,"l":1.34,"n":1663,"o":1.37,"t":"2025-11-20T05:00:00Z","v":256461,"vw":1.386414},{"c":1.32,"h":1.36,"l":1.28,"n":847,"o":1.34,"t":"2025-11-21T05:00:00Z","v":164396,"vw":1.32568},{"c":1.32,"h":1.3499,"l":1.29,"n":928,"o":1.3,"t":"2025-11-24T05:00:00Z","v":144787,"vw":1.312398},{"c":1.32,"h":1.32,"l":1.25,"n":1076,"o":1.31,"t":"2025-11-25T05:00:00Z","v":166710,"vw":1.287719},{"c":1.36,"h":1.4,"l":1.3,"n":2159,"o":1.31,"t":"2025-11-26T05:00:00Z","v":348880,"vw":1.350048},{"c":1.36,"h":1.39,"l":1.36,"n":383,"o":1.375,"t":"2025-11-28T05:00:00Z","v":51109,"vw":1.371253},{"c":1.33,"h":1.4,"l":1.33,"n":452,"o":1.36,"t":"2025-12-01T05:00:00Z","v":80208,"vw":1.340965},{"c":1.34,"h":1.36,"l":1.33,"n":331,"o":1.35,"t":"2025-12-02T05:00:00Z","v":37361,"vw":1.340601},{"c":1.4,"h":1.4,"l":1.3406,"n":547,"o":1.36,"t":"2025-12-03T05:00:00Z","v":91572,"vw":1.378639},{"c":1.41,"h":1.4299,"l":1.38,"n":517,"o":1.4,"t":"2025-12-04T05:00:00Z","v":104409,"vw":1.402776},{"c":1.4,"h":1.4699,"l":1.393,"n":686,"o":1.43,"t":"2025-12-05T05:00:00Z","v":93517,"vw":1.427592},{"c":1.45,"h":1.48,"l":1.41,"n":1402,"o":1.42,"t":"2025-12-08T05:00:00Z","v":161108,"vw":1.439646},{"c":1.52,"h":1.535,"l":1.44,"n":1665,"o":1.45,"t":"2025-12-09T05:00:00Z","v":221666,"vw":1.509776},{"c":1.48,"h":1.55,"l":1.48,"n":1669,"o":1.48,"t":"2025-12-10T05:00:00Z","v":216954,"vw":1.519802},{"c":1.39,"h":1.495,"l":1.39,"n":2593,"o":1.48,"t":"2025-12-11T05:00:00Z","v":274418,"vw":1.443964},{"c":1.35,"h":1.44,"l":1.34,"n":1405,"o":1.4,"t":"2025-12-12T05:00:00Z","v":191990,"vw":1.371497},{"c":1.35,"h":1.4,"l":1.34,"n":1479,"o":1.35,"t":"2025-12-15T05:00:00Z","v":94884,"vw":1.369922},{"c":1.41,"h":1.4715,"l":1.3789,"n":1465,"o":1.4,"t":"2025-12-16T05:00:00Z","v":298091,"vw":1.430886},{"c":1.35,"h":1.4899,"l":1.35,"n":2558,"o":1.45,"t":"2025-12-17T05:00:00Z","v":276555,"vw":1.416172},{"c":1.38,"h":1.45,"l":1.3747,"n":2534,"o":1.39,"t":"2025-12-18T05:00:00Z","v":195122,"vw":1.411378},{"c":1.39,"h":1.46,"l":1.36,"n":1744,"o":1.36,"t":"2025-12-19T05:00:00Z","v":494228,"vw":1.402623},{"c":1.44,"h":1.455,"l":1.38,"n":1435,"o":1.41,"t":"2025-12-22T05:00:00Z","v":320177,"vw":1.423163},{"c":1.37,"h":1.42,"l":1.36,"n":722,"o":1.42,"t":"2025-12-23T05:00:00Z","v":220569,"vw":1.379246},{"c":1.33,"h":1.41,"l":1.3,"n":723,"o":1.36,"t":"2025-12-24T05:00:00Z","v":129777,"vw":1.340125},{"c":1.27,"h":1.35,"l":1.25,"n":1786,"o":1.35,"t":"2025-12-26T05:00:00Z","v":304600,"vw":1.283443},{"c":1.25,"h":1.26,"l":1.22,"n":1286,"o":1.25,"t":"2025-12-29T05:00:00Z","v":243176,"vw":1.242206},{"c":1.23,"h":1.2512,"l":1.21,"n":1016,"o":1.23,"t":"2025-12-30T05:00:00Z","v":251522,"vw":1.225694},{"c":1.23,"h":1.26,"l":1.18,"n":976,"o":1.24,"t":"2025-12-31T05:00:00Z","v":338040,"vw":1.217771},{"c":1.27,"h":1.285,"l":1.215,"n":902,"o":1.23,"t":"2026-01-02T05:00:00Z","v":96030,"vw":1.244835},{"c":1.26,"h":1.3299,"l":1.25,"n":420,"o":1.26,"t":"2026-01-05T05:00:00Z","v":56485,"vw":1.265644},{"c":1.26,"h":1.285,"l":1.24,"n":647,"o":1.24,"t":"2026-01-06T05:00:00Z","v":89448,"vw":1.2631},{"c":1.29,"h":1.32,"l":1.26,"n":617,"o":1.26,"t":"2026-01-07T05:00:00Z","v":127730,"vw":1.287307},{"c":1.31,"h":1.3299,"l":1.2718,"n":524,"o":1.28,"t":"2026-01-08T05:00:00Z","v":117595,"vw":1.304615},{"c":1.33,"h":1.33,"l":1.2887,"n":450,"o":1.3,"t":"2026-01-09T05:00:00Z","v":78754,"vw":1.313236},{"c":1.28,"h":1.3454,"l":1.27,"n":548,"o":1.33,"t":"2026-01-12T05:00:00Z","v":130305,"vw":1.293509},{"c":1.28,"h":1.3499,"l":1.25,"n":290,"o":1.27,"t":"2026-01-13T05:00:00Z","v":86179,"vw":1.27421},{"c":1.27,"h":1.33,"l":1.26,"n":492,"o":1.28,"t":"2026-01-14T05:00:00Z","v":72894,"vw":1.277148},{"c":1.26,"h":1.3,"l":1.25,"n":688,"o":1.27,"t":"2026-01-15T05:00:00Z","v":155903,"vw":1.264308},{"c":1.27,"h":1.28,"l":1.231,"n":392,"o":1.26,"t":"2026-01-16T05:00:00Z","v":75554,"vw":1.255668},{"c":1.36,"h":1.439,"l":1.31,"n":2332,"o":1.31,"t":"2026-01-20T05:00:00Z","v":798134,"vw":1.359439},{"c":1.51,"h":1.55,"l":1.395,"n":6069,"o":1.41,"t":"2026-01-21T05:00:00Z","v":1696162,"vw":1.479281},{"c":1.47,"h":1.57,"l":1.44,"n":2644,"o":1.54,"t":"2026-01-22T05:00:00Z","v":582719,"vw":1.49268},{"c":1.48,"h":1.496,"l":1.435,"n":709,"o":1.48,"t":"2026-01-23T05:00:00Z","v":191240,"vw":1.464522},{"c":1.38,"h":1.47,"l":1.3,"n":2804,"o":1.47,"t":"2026-01-26T05:00:00Z","v":949353,"vw":1.375485},{"c":1.38,"h":1.43,"l":1.36,"n":887,"o":1.43,"t":"2026-01-27T05:00:00Z","v":226663,"vw":1.392272},{"c":1.49,"h":1.51,"l":1.37,"n":4316,"o":1.38,"t":"2026-01-28T05:00:00Z","v":1412746,"vw":1.475766},{"c":1.51,"h":1.545,"l":1.38,"n":4507,"o":1.53,"t":"2026-01-29T05:00:00Z","v":1285886,"vw":1.465986},{"c":1.39,"h":1.51,"l":1.39,"n":2331,"o":1.49,"t":"2026-01-30T05:00:00Z","v":607966,"vw":1.428344},{"c":1.47,"h":1.49,"l":1.4,"n":2333,"o":1.42,"t":"2026-02-02T05:00:00Z","v":435994,"vw":1.454603},{"c":1.4,"h":1.49,"l":1.38,"n":2219,"o":1.49,"t":"2026-02-03T05:00:00Z","v":412250,"vw":1.416217},{"c":1.32,"h":1.4,"l":1.27,"n":1902,"o":1.39,"t":"2026-02-04T05:00:00Z","v":490747,"vw":1.314555},{"c":1.23,"h":1.3,"l":1.23,"n":2035,"o":1.28,"t":"2026-02-05T05:00:00Z","v":343046,"vw":1.260652},{"c":1.26,"h":1.29,"l":1.23,"n":1772,"o":1.24,"t":"2026-02-06T05:00:00Z","v":221872,"vw":1.268067},{"c":1.29,"h":1.305,"l":1.26,"n":1660,"o":1.28,"t":"2026-02-09T05:00:00Z","v":145946,"vw":1.285682},{"c":1.26,"h":1.31,"l":1.26,"n":814,"o":1.29,"t":"2026-02-10T05:00:00Z","v":186219,"vw":1.279082},{"c":1.25,"h":1.2688,"l":1.18,"n":2064,"o":1.26,"t":"2026-02-11T05:00:00Z","v":531683,"vw":1.21722},{"c":1.17,"h":1.25,"l":1.16,"n":1662,"o":1.24,"t":"2026-02-12T05:00:00Z","v":307510,"vw":1.180974},{"c":1.18,"h":1.22,"l":1.17,"n":1078,"o":1.18,"t":"2026-02-13T05:00:00Z","v":118706,"vw":1.190301},{"c":1.26,"h":1.29,"l":1.2,"n":1417,"o":1.2,"t":"2026-02-17T05:00:00Z","v":357650,"vw":1.253296},{"c":1.3,"h":1.34,"l":1.26,"n":1920,"o":1.27,"t":"2026-02-18T05:00:00Z","v":320661,"vw":1.307182},{"c":1.3,"h":1.3187,"l":1.2605,"n":994,"o":1.3,"t":"2026-02-19T05:00:00Z","v":245848,"vw":1.295421},{"c":1.3,"h":1.33,"l":1.2739,"n":1105,"o":1.32,"t":"2026-02-20T05:00:00Z","v":402604,"vw":1.305278},{"c":1.25,"h":1.31,"l":1.2201,"n":1314,"o":1.29,"t":"2026-02-23T05:00:00Z","v":285647,"vw":1.245489},{"c":1.27,"h":1.285,"l":1.24,"n":396,"o":1.26,"t":"2026-02-24T05:00:00Z","v":42069,"vw":1.270032},{"c":1.27,"h":1.2824,"l":1.24,"n":769,"o":1.28,"t":"2026-02-25T05:00:00Z","v":166207,"vw":1.259053},{"c":1.25,"h":1.269,"l":1.23,"n":557,"o":1.26,"t":"2026-02-26T05:00:00Z","v":109820,"vw":1.252122},{"c":1.23,"h":1.25,"l":1.22,"n":735,"o":1.23,"t":"2026-02-27T05:00:00Z","v":101812,"vw":1.233977},{"c":1.22,"h":1.2455,"l":1.2,"n":613,"o":1.21,"t":"2026-03-02T05:00:00Z","v":150445,"vw":1.217416},{"c":1.19,"h":1.22,"l":1.16,"n":819,"o":1.21,"t":"2026-03-03T05:00:00Z","v":250344,"vw":1.183064},{"c":1.18,"h":1.23,"l":1.17,"n":812,"o":1.2,"t":"2026-03-04T05:00:00Z","v":168491,"vw":1.194989},{"c":1.15,"h":1.19,"l":1.15,"n":742,"o":1.18,"t":"2026-03-05T05:00:00Z","v":186438,"vw":1.157167},{"c":1.17,"h":1.214,"l":1.15,"n":1034,"o":1.15,"t":"2026-03-06T05:00:00Z","v":156719,"vw":1.162425},{"c":1.17,"h":1.1859,"l":1.15,"n":778,"o":1.15,"t":"2026-03-09T04:00:00Z","v":116801,"vw":1.156851},{"c":1.17,"h":1.2,"l":1.165,"n":581,"o":1.17,"t":"2026-03-10T04:00:00Z","v":104737,"vw":1.186037},{"c":1.14,"h":1.1887,"l":1.14,"n":571,"o":1.18,"t":"2026-03-11T04:00:00Z","v":200542,"vw":1.156028},{"c":1.11,"h":1.15,"l":1.075,"n":789,"o":1.15,"t":"2026-03-12T04:00:00Z","v":290312,"vw":1.102696},{"c":1.1,"h":1.15,"l":1.1,"n":543,"o":1.11,"t":"2026-03-13T04:00:00Z","v":115694,"vw":1.108398},{"c":1.22,"h":1.26,"l":1.13,"n":1391,"o":1.15,"t":"2026-03-16T04:00:00Z","v":431046,"vw":1.20884},{"c":1.21,"h":1.25,"l":1.21,"n":1086,"o":1.23,"t":"2026-03-17T04:00:00Z","v":281573,"vw":1.234254},{"c":1.17,"h":1.24,"l":1.15,"n":527,"o":1.24,"t":"2026-03-18T04:00:00Z","v":105052,"vw":1.199057},{"c":1.15,"h":1.1778,"l":1.11,"n":972,"o":1.15,"t":"2026-03-19T04:00:00Z","v":232835,"vw":1.135031},{"c":1.16,"h":1.22,"l":1.1,"n":1981,"o":1.15,"t":"2026-03-20T04:00:00Z","v":742210,"vw":1.150738},{"c":1.18,"h":1.24,"l":1.1656,"n":1027,"o":1.18,"t":"2026-03-23T04:00:00Z","v":148356,"vw":1.185882},{"c":1.12,"h":1.17,"l":1.12,"n":788,"o":1.17,"t":"2026-03-24T04:00:00Z","v":149819,"vw":1.144583},{"c":1.13,"h":1.14,"l":1.12,"n":560,"o":1.13,"t":"2026-03-25T04:00:00Z","v":84892,"vw":1.126765},{"c":1.08,"h":1.11,"l":1.065,"n":1009,"o":1.1,"t":"2026-03-26T04:00:00Z","v":271324,"vw":1.085566},{"c":1.02,"h":1.06,"l":1.01,"n":897,"o":1.06,"t":"2026-03-27T04:00:00Z","v":244011,"vw":1.034316},{"c":0.938,"h":1.05,"l":0.9227,"n":1474,"o":1.03,"t":"2026-03-30T04:00:00Z","v":441976,"vw":0.965454},{"c":1,"h":1.02,"l":0.948,"n":1054,"o":0.948,"t":"2026-03-31T04:00:00Z","v":256455,"vw":0.995163},{"c":1,"h":1.05,"l":1,"n":816,"o":1.03,"t":"2026-04-01T04:00:00Z","v":230090,"vw":1.01675},{"c":1.08,"h":1.0867,"l":0.9617,"n":1072,"o":1,"t":"2026-04-02T04:00:00Z","v":147822,"vw":1.038926},{"c":1.11,"h":1.12,"l":1.07,"n":727,"o":1.1,"t":"2026-04-06T04:00:00Z","v":159726,"vw":1.10092},{"c":1.06,"h":1.11,"l":1.06,"n":907,"o":1.11,"t":"2026-04-07T04:00:00Z","v":158751,"vw":1.078563},{"c":1.06,"h":1.11,"l":1.06,"n":693,"o":1.08,"t":"2026-04-08T04:00:00Z","v":76290,"vw":1.085332},{"c":1.04,"h":1.07,"l":1.035,"n":586,"o":1.07,"t":"2026-04-09T04:00:00Z","v":44663,"vw":1.044421},{"c":1.04,"h":1.06,"l":1.01,"n":324,"o":1.06,"t":"2026-04-10T04:00:00Z","v":115351,"vw":1.031572},{"c":1.05,"h":1.08,"l":1.02,"n":577,"o":1.04,"t":"2026-04-13T04:00:00Z","v":169957,"vw":1.04155},{"c":1.07,"h":1.08,"l":1.05,"n":213,"o":1.05,"t":"2026-04-14T04:00:00Z","v":44703,"vw":1.069734},{"c":1.14,"h":1.15,"l":1.06,"n":894,"o":1.06,"t":"2026-04-15T04:00:00Z","v":247069,"vw":1.11532},{"c":1.31,"h":1.31,"l":1.18,"n":4153,"o":1.26,"t":"2026-04-16T04:00:00Z","v":1480108,"vw":1.269543},{"c":1.34,"h":1.4,"l":1.31,"n":1622,"o":1.4,"t":"2026-04-17T04:00:00Z","v":464525,"vw":1.348303},{"c":1.51,"h":1.53,"l":1.27,"n":2821,"o":1.31,"t":"2026-04-20T04:00:00Z","v":954748,"vw":1.406866},{"c":1.38,"h":1.52,"l":1.35,"n":3229,"o":1.52,"t":"2026-04-21T04:00:00Z","v":501843,"vw":1.434058},{"c":1.33,"h":1.45,"l":1.31,"n":1223,"o":1.39,"t":"2026-04-22T04:00:00Z","v":387298,"vw":1.372799},{"c":1.31,"h":1.34,"l":1.29,"n":933,"o":1.33,"t":"2026-04-23T04:00:00Z","v":216602,"vw":1.300855},{"c":1.35,"h":1.38,"l":1.29,"n":865,"o":1.31,"t":"2026-04-24T04:00:00Z","v":250907,"vw":1.334229},{"c":1.39,"h":1.465,"l":1.32,"n":1661,"o":1.36,"t":"2026-04-27T04:00:00Z","v":449131,"vw":1.416992},{"c":1.37,"h":1.39,"l":1.33,"n":581,"o":1.37,"t":"2026-04-28T04:00:00Z","v":166178,"vw":1.363997},{"c":1.32,"h":1.39,"l":1.31,"n":702,"o":1.39,"t":"2026-04-29T04:00:00Z","v":153214,"vw":1.333704},{"c":1.34,"h":1.37,"l":1.32,"n":547,"o":1.32,"t":"2026-04-30T04:00:00Z","v":105775,"vw":1.341724},{"c":1.36,"h":1.3606,"l":1.33,"n":484,"o":1.33,"t":"2026-05-01T04:00:00Z","v":70778,"vw":1.337295},{"c":1.34,"h":1.3895,"l":1.325,"n":631,"o":1.36,"t":"2026-05-04T04:00:00Z","v":129695,"vw":1.353184},{"c":1.25,"h":1.35,"l":1.24,"n":873,"o":1.35,"t":"2026-05-05T04:00:00Z","v":242935,"vw":1.278415},{"c":1.25,"h":1.27,"l":1.2,"n":827,"o":1.26,"t":"2026-05-06T04:00:00Z","v":176366,"vw":1.230168},{"c":1.21,"h":1.27,"l":1.1901,"n":816,"o":1.27,"t":"2026-05-07T04:00:00Z","v":217159,"vw":1.217084},{"c":1.19,"h":1.245,"l":1.175,"n":736,"o":1.23,"t":"2026-05-08T04:00:00Z","v":126422,"vw":1.197805},{"c":1.2,"h":1.24,"l":1.18,"n":586,"o":1.2,"t":"2026-05-11T04:00:00Z","v":139118,"vw":1.206454},{"c":1.14,"h":1.235,"l":1.14,"n":1050,"o":1.2,"t":"2026-05-12T04:00:00Z","v":200490,"vw":1.162008},{"c":1.16,"h":1.175,"l":1.122,"n":633,"o":1.16,"t":"2026-05-13T04:00:00Z","v":112398,"vw":1.154897},{"c":1.2,"h":1.2,"l":1.12,"n":791,"o":1.12,"t":"2026-05-14T04:00:00Z","v":288725,"vw":1.152862},{"c":1.17,"h":1.2,"l":1.16,"n":648,"o":1.2,"t":"2026-05-15T04:00:00Z","v":183140,"vw":1.182714},{"c":1.14,"h":1.17,"l":1.13,"n":396,"o":1.17,"t":"2026-05-18T04:00:00Z","v":139189,"vw":1.148534},{"c":1.15,"h":1.2,"l":1.13,"n":1489,"o":1.16,"t":"2026-05-19T04:00:00Z","v":482945,"vw":1.173238},{"c":1.19,"h":1.2,"l":1.16,"n":1558,"o":1.16,"t":"2026-05-20T04:00:00Z","v":174593,"vw":1.177524},{"c":1.16,"h":1.2,"l":1.14,"n":860,"o":1.19,"t":"2026-05-21T04:00:00Z","v":236494,"vw":1.153624},{"c":1.2,"h":1.21,"l":1.15,"n":850,"o":1.16,"t":"2026-05-22T04:00:00Z","v":389507,"vw":1.180773},{"c":1.24,"h":1.25,"l":1.1901,"n":580,"o":1.2,"t":"2026-05-26T04:00:00Z","v":223558,"vw":1.220525},{"c":1.28,"h":1.3,"l":1.22,"n":839,"o":1.23,"t":"2026-05-27T04:00:00Z","v":197156,"vw":1.270411},{"c":1.29,"h":1.31,"l":1.25,"n":534,"o":1.25,"t":"2026-05-28T04:00:00Z","v":123786,"vw":1.28343},{"c":1.32,"h":1.33,"l":1.26,"n":566,"o":1.29,"t":"2026-05-29T04:00:00Z","v":146734,"vw":1.296638},{"c":1.29,"h":1.33,"l":1.25,"n":1384,"o":1.32,"t":"2026-06-01T04:00:00Z","v":216288,"vw":1.286634},{"c":1.3,"h":1.3198,"l":1.23,"n":906,"o":1.27,"t":"2026-06-02T04:00:00Z","v":223301,"vw":1.273851},{"c":1.28,"h":1.31,"l":1.26,"n":782,"o":1.31,"t":"2026-06-03T04:00:00Z","v":117351,"vw":1.276809},{"c":1.28,"h":1.305,"l":1.26,"n":416,"o":1.28,"t":"2026-06-04T04:00:00Z","v":102637,"vw":1.287568},{"c":1.18,"h":1.26,"l":1.17,"n":1352,"o":1.26,"t":"2026-06-05T04:00:00Z","v":157271,"vw":1.206542},{"c":1.15,"h":1.21,"l":1.14,"n":1298,"o":1.18,"t":"2026-06-08T04:00:00Z","v":131817,"vw":1.155378},{"c":1.14,"h":1.1699,"l":1.13,"n":756,"o":1.15,"t":"2026-06-09T04:00:00Z","v":145138,"vw":1.147891},{"c":1.13,"h":1.16,"l":1.13,"n":290,"o":1.13,"t":"2026-06-10T04:00:00Z","v":56070,"vw":1.134536},{"c":1.13,"h":1.15,"l":1.115,"n":977,"o":1.15,"t":"2026-06-11T04:00:00Z","v":102143,"vw":1.128116},{"c":1.1,"h":1.14,"l":1.1,"n":487,"o":1.13,"t":"2026-06-12T04:00:00Z","v":120839,"vw":1.112136},{"c":1.13,"h":1.19,"l":1.1,"n":983,"o":1.17,"t":"2026-06-15T04:00:00Z","v":229897,"vw":1.127884},{"c":1.17,"h":1.24,"l":1.16,"n":1275,"o":1.22,"t":"2026-06-16T04:00:00Z","v":344027,"vw":1.200103},{"c":1.15,"h":1.21,"l":1.14,"n":830,"o":1.18,"t":"2026-06-17T04:00:00Z","v":114234,"vw":1.167356},{"c":1.15,"h":1.1789,"l":1.15,"n":689,"o":1.15,"t":"2026-06-18T04:00:00Z","v":201869,"vw":1.155312},{"c":1.13,"h":1.18,"l":1.13,"n":301,"o":1.18,"t":"2026-06-22T04:00:00Z","v":76346,"vw":1.147724},{"c":1.19,"h":1.2,"l":1.14,"n":1325,"o":1.14,"t":"2026-06-23T04:00:00Z","v":247524,"vw":1.181211},{"c":1.22,"h":1.238,"l":1.16,"n":4669,"o":1.21,"t":"2026-06-24T04:00:00Z","v":217127,"vw":1.197305},{"c":1.14,"h":1.25,"l":1.13,"n":1396,"o":1.21,"t":"2026-06-25T04:00:00Z","v":298980,"vw":1.184873},{"c":1.2,"h":1.215,"l":1.15,"n":1221,"o":1.15,"t":"2026-06-26T04:00:00Z","v":164566,"vw":1.18856},{"c":1.21,"h":1.2367,"l":1.18,"n":837,"o":1.21,"t":"2026-06-29T04:00:00Z","v":46840,"vw":1.196706},{"c":1.24,"h":1.2575,"l":1.19,"n":1078,"o":1.21,"t":"2026-06-30T04:00:00Z","v":167897,"vw":1.217492},{"c":1.23,"h":1.2473,"l":1.2,"n":580,"o":1.2,"t":"2026-07-01T04:00:00Z","v":49028,"vw":1.218843},{"c":1.26,"h":1.35,"l":1.23,"n":3568,"o":1.24,"t":"2026-07-02T04:00:00Z","v":1341722,"vw":1.275376},{"c":1.3,"h":1.32,"l":1.26,"n":1022,"o":1.26,"t":"2026-07-06T04:00:00Z","v":198602,"vw":1.292282},{"c":1.35,"h":1.42,"l":1.26,"n":51974,"o":1.32,"t":"2026-07-07T04:00:00Z","v":11555423,"vw":1.327106},{"c":1.6,"h":1.615,"l":1.33,"n":8892,"o":1.36,"t":"2026-07-08T04:00:00Z","v":2321637,"vw":1.522207},{"c":1.56,"h":1.6607,"l":1.47,"n":6584,"o":1.58,"t":"2026-07-09T04:00:00Z","v":1230621,"vw":1.568798},{"c":1.36,"h":1.54,"l":1.32,"n":3639,"o":1.52,"t":"2026-07-10T04:00:00Z","v":1037315,"vw":1.404305},{"c":1.42,"h":1.48,"l":1.34,"n":2692,"o":1.39,"t":"2026-07-13T04:00:00Z","v":628677,"vw":1.398545},{"c":1.4,"h":1.45,"l":1.39,"n":2073,"o":1.4,"t":"2026-07-14T04:00:00Z","v":224625,"vw":1.411409},{"c":1.41,"h":1.44,"l":1.36,"n":2359,"o":1.41,"t":"2026-07-15T04:00:00Z","v":305075,"vw":1.388648},{"c":1.35,"h":1.49,"l":1.34,"n":3720,"o":1.49,"t":"2026-07-16T04:00:00Z","v":650881,"vw":1.378601},{"c":1.32,"h":1.38,"l":1.28,"n":2565,"o":1.34,"t":"2026-07-17T04:00:00Z","v":470385,"vw":1.304037},{"c":1.35,"h":1.38,"l":1.31,"n":1764,"o":1.32,"t":"2026-07-20T04:00:00Z","v":186406,"vw":1.349447},{"c":1.43,"h":1.465,"l":1.35,"n":725,"o":1.35,"t":"2026-07-21T04:00:00Z","v":205864,"vw":1.425833},{"c":1.39,"h":1.475,"l":1.38,"n":1194,"o":1.46,"t":"2026-07-22T04:00:00Z","v":296110,"vw":1.41673},{"c":1.39,"h":1.39,"l":1.34,"n":1569,"o":1.38,"t":"2026-07-23T04:00:00Z","v":203645,"vw":1.366881},{"c":1.28,"h":1.37,"l":1.25,"n":953,"o":1.37,"t":"2026-07-24T04:00:00Z","v":203235,"vw":1.299624},{"c":1.3,"h":1.315,"l":1.2601,"n":537,"o":1.3,"t":"2026-07-27T04:00:00Z","v":134210,"vw":1.298029},{"c":1.31,"h":1.31,"l":1.2403,"n":556,"o":1.31,"t":"2026-07-28T04:00:00Z","v":218643,"vw":1.269819},{"c":1.26,"h":1.32,"l":1.26,"n":646,"o":1.32,"t":"2026-07-29T04:00:00Z","v":87526,"vw":1.28945},{"c":1.3,"h":1.32,"l":1.27,"n":487,"o":1.28,"t":"2026-07-30T04:00:00Z","v":88995,"vw":1.294567},{"c":1.28,"h":1.32,"l":1.28,"n":366,"o":1.32,"t":"2026-07-31T04:00:00Z","v":34544,"vw":1.297353},{"c":1.33,"h":1.37,"l":1.2747,"n":910,"o":1.29,"t":"2026-08-03T04:00:00Z","v":145471,"vw":1.312757},{"c":1.4,"h":1.42,"l":1.33,"n":1224,"o":1.34,"t":"2026-08-04T04:00:00Z","v":157421,"vw":1.39101},{"c":1.38,"h":1.43,"l":1.35,"n":523,"o":1.43,"t":"2026-08-05T04:00:00Z","v":87518,"vw":1.376225},{"c":1.36,"h":1.4,"l":1.36,"n":469,"o":1.38,"t":"2026-08-06T04:00:00Z","v":53045,"vw":1.376008},{"c":1.41,"h":1.44,"l":1.38,"n":1112,"o":1.43,"t":"2026-08-07T04:00:00Z","v":195699,"vw":1.414137},{"c":1.41,"h":1.44,"l":1.35,"n":1215,"o":1.44,"t":"2026-08-10T04:00:00Z","v":194064,"vw":1.389738},{"c":1.39,"h":1.41,"l":1.38,"n":394,"o":1.41,"t":"2026-08-11T04:00:00Z","v":54577,"vw":1.398516},{"c":1.37,"h":1.43,"l":1.34,"n":829,"o":1.4,"t":"2026-08-12T04:00:00Z","v":155373,"vw":1.372751},{"c":1.34,"h":1.4,"l":1.31,"n":844,"o":1.39,"t":"2026-08-13T04:00:00Z","v":197190,"vw":1.350173},{"c":1.4,"h":1.42,"l":1.335,"n":677,"o":1.34,"t":"2026-08-14T04:00:00Z","v":114355,"vw":1.382666},{"c":1.35,"h":1.4,"l":1.35,"n":568,"o":1.4,"t":"2026-08-17T04:00:00Z","v":124854,"vw":1.364664},{"c":1.45,"h":1.45,"l":1.335,"n":1729,"o":1.35,"t":"2026-08-18T04:00:00Z","v":349755,"vw":1.403367},{"c":1.39,"h":1.53,"l":1.301,"n":2597,"o":1.46,"t":"2026-08-19T04:00:00Z","v":789180,"vw":1.439651},{"c":1.41,"h":1.4229,"l":1.36,"n":617,"o":1.36,"t":"2026-08-20T04:00:00Z","v":108345,"vw":1.388854},{"c":1.38,"h":1.44,"l":1.365,"n":643,"o":1.44,"t":"2026-08-21T04:00:00Z","v":104745,"vw":1.403708},{"c":1.38,"h":1.415,"l":1.3428,"n":707,"o":1.4,"t":"2026-08-24T04:00:00Z","v":174450,"vw":1.384644},{"c":1.42,"h":1.42,"l":1.34,"n":1809,"o":1.38,"t":"2026-08-25T04:00:00Z","v":200725,"vw":1.386099},{"c":1.415,"h":1.45,"l":1.3701,"n":689,"o":1.43,"t":"2026-08-26T04:00:00Z","v":215690,"vw":1.399456},{"c":1.4,"h":1.42,"l":1.395,"n":738,"o":1.42,"t":"2026-08-27T04:00:00Z","v":86732,"vw":1.405481},{"c":1.42,"h":1.43,"l":1.39,"n":662,"o":1.41,"t":"2026-08-28T04:00:00Z","v":163032,"vw":1.41183},{"c":1.39,"h":1.48,"l":1.37,"n":932,"o":1.44,"t":"2026-08-31T04:00:00Z","v":208221,"vw":1.412351},{"c":1.36,"h":1.388,"l":1.35,"n":596,"o":1.36,"t":"2026-09-01T04:00:00Z","v":191401,"vw":1.364114},{"c":1.42,"h":1.45,"l":1.37,"n":580,"o":1.37,"t":"2026-09-02T04:00:00Z","v":143181,"vw":1.409859},{"c":1.39,"h":1.47,"l":1.37,"n":787,"o":1.44,"t":"2026-09-03T04:00:00Z","v":231130,"vw":1.39513},{"c":1.49,"h":1.515,"l":1.38,"n":1562,"o":1.4,"t":"2026-09-04T04:00:00Z","v":476956,"vw":1.471857},{"c":1.355,"h":1.5,"l":1.34,"n":3281,"o":1.5,"t":"2026-09-08T04:00:00Z","v":466294,"vw":1.377064},{"c":1.315,"h":1.36,"l":1.315,"n":1034,"o":1.36,"t":"2026-09-09T04:00:00Z","v":283260,"vw":1.337142},{"c":1.25,"h":1.31,"l":1.25,"n":1431,"o":1.31,"t":"2026-09-10T04:00:00Z","v":255775,"vw":1.268213},{"c":1.27,"h":1.29,"l":1.24,"n":1549,"o":1.25,"t":"2026-09-11T04:00:00Z","v":249378,"vw":1.254576},{"c":1.26,"h":1.2837,"l":1.24,"n":902,"o":1.26,"t":"2026-09-14T04:00:00Z","v":151477,"vw":1.255896},{"c":1.23,"h":1.275,"l":1.21,"n":1210,"o":1.26,"t":"2026-09-15T04:00:00Z","v":208652,"vw":1.224052},{"c":1.22,"h":1.24,"l":1.215,"n":1036,"o":1.23,"t":"2026-09-16T04:00:00Z","v":142270,"vw":1.225054},{"c":1.21,"h":1.24,"l":1.205,"n":1435,"o":1.22,"t":"2026-09-17T04:00:00Z","v":219857,"vw":1.218053},{"c":1.19,"h":1.2286,"l":1.17,"n":2064,"o":1.22,"t":"2026-09-18T04:00:00Z","v":904543,"vw":1.188724},{"c":1.24,"h":1.27,"l":1.2,"n":1107,"o":1.2,"t":"2026-09-21T04:00:00Z","v":131882,"vw":1.240248},{"c":1.27,"h":1.31,"l":1.24,"n":1115,"o":1.24,"t":"2026-09-22T04:00:00Z","v":175487,"vw":1.281604},{"c":1.23,"h":1.27,"l":1.21,"n":1180,"o":1.26,"t":"2026-09-23T04:00:00Z","v":149095,"vw":1.235073},{"c":1.23,"h":1.24,"l":1.22,"n":976,"o":1.23,"t":"2026-09-24T04:00:00Z","v":80195,"vw":1.228294},{"c":1.24,"h":1.26,"l":1.23,"n":1306,"o":1.25,"t":"2026-09-25T04:00:00Z","v":128322,"vw":1.242277},{"c":1.25,"h":1.27,"l":1.23,"n":984,"o":1.24,"t":"2026-09-28T04:00:00Z","v":107110,"vw":1.252711},{"c":1.23,"h":1.25,"l":1.22,"n":1186,"o":1.25,"t":"2026-09-29T04:00:00Z","v":82919,"vw":1.236103},{"c":1.24,"h":1.27,"l":1.24,"n":1160,"o":1.24,"t":"2026-09-30T04:00:00Z","v":119124,"vw":1.249671},{"c":1.22,"h":1.2599,"l":1.22,"n":1094,"o":1.23,"t":"2026-10-01T04:00:00Z","v":63764,"vw":1.235714},{"c":1.23,"h":1.25,"l":1.23,"n":770,"o":1.25,"t":"2026-10-02T04:00:00Z","v":88207,"vw":1.236932},{"c":1.22,"h":1.25,"l":1.22,"n":1383,"o":1.22,"t":"2026-10-05T04:00:00Z","v":95591,"vw":1.230246},{"c":1.24,"h":1.26,"l":1.2201,"n":808,"o":1.24,"t":"2026-10-06T04:00:00Z","v":100713,"vw":1.241416},{"c":1.27,"h":1.335,"l":1.242,"n":1459,"o":1.25,"t":"2026-10-07T04:00:00Z","v":272442,"vw":1.302818},{"c":1.23,"h":1.31,"l":1.19,"n":1225,"o":1.26,"t":"2026-10-08T04:00:00Z","v":260902,"vw":1.219177},{"c":1.25,"h":1.25,"l":1.21,"n":850,"o":1.22,"t":"2026-10-09T04:00:00Z","v":101933,"vw":1.234186},{"c":1.19,"h":1.23,"l":1.19,"n":926,"o":1.22,"t":"2026-10-12T04:00:00Z","v":146666,"vw":1.206206},{"c":1.18,"h":1.19,"l":1.16,"n":1839,"o":1.19,"t":"2026-10-13T04:00:00Z","v":269076,"vw":1.172732},{"c":1.16,"h":1.186,"l":1.16,"n":917,"o":1.17,"t":"2026-10-14T04:00:00Z","v":157114,"vw":1.170581},{"c":1.15,"h":1.17,"l":1.15,"n":784,"o":1.15,"t":"2026-10-15T04:00:00Z","v":111356,"vw":1.154735},{"c":1.12,"h":1.165,"l":1.1,"n":1336,"o":1.15,"t":"2026-10-16T04:00:00Z","v":361582,"vw":1.131914},{"c":1.12,"h":1.14,"l":1.1,"n":773,"o":1.12,"t":"2026-10-19T04:00:00Z","v":81199,"vw":1.125383},{"c":1.12,"h":1.155,"l":1.11,"n":740,"o":1.13,"t":"2026-10-20T04:00:00Z","v":89573,"vw":1.136071},{"c":1.16,"h":1.17,"l":1.12,"n":1475,"o":1.13,"t":"2026-10-21T04:00:00Z","v":161153,"vw":1.149523},{"c":1.09,"h":1.135,"l":1.065,"n":1579,"o":1.121,"t":"2026-10-22T04:00:00Z","v":242082,"vw":1.102204}],"volatilityBars":[{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-09-22T09:45:00Z","v":163,"vw":1.26},{"c":1.21,"h":1.26,"l":1.21,"n":5,"o":1.26,"t":"2026-09-22T11:45:00Z","v":427,"vw":1.225291},{"c":1.2581,"h":1.2607,"l":1.2581,"n":2,"o":1.2607,"t":"2026-09-22T12:30:00Z","v":2000,"vw":1.2594},{"c":1.248,"h":1.255,"l":1.24,"n":34,"o":1.24,"t":"2026-09-22T13:30:00Z","v":10227,"vw":1.241705},{"c":1.25,"h":1.25,"l":1.25,"n":11,"o":1.25,"t":"2026-09-22T13:45:00Z","v":700,"vw":1.25},{"c":1.255,"h":1.255,"l":1.255,"n":3,"o":1.255,"t":"2026-09-22T14:00:00Z","v":118,"vw":1.255},{"c":1.255,"h":1.255,"l":1.255,"n":3,"o":1.255,"t":"2026-09-22T14:15:00Z","v":240,"vw":1.255},{"c":1.265,"h":1.265,"l":1.25,"n":21,"o":1.25,"t":"2026-09-22T14:30:00Z","v":1216,"vw":1.258438},{"c":1.265,"h":1.265,"l":1.265,"n":2,"o":1.265,"t":"2026-09-22T14:45:00Z","v":150,"vw":1.265},{"c":1.275,"h":1.275,"l":1.27,"n":20,"o":1.27,"t":"2026-09-22T15:00:00Z","v":1643,"vw":1.272698},{"c":1.2792,"h":1.2799,"l":1.275,"n":13,"o":1.275,"t":"2026-09-22T15:15:00Z","v":4095,"vw":1.279147},{"c":1.295,"h":1.3,"l":1.27,"n":62,"o":1.2756,"t":"2026-09-22T15:30:00Z","v":36021,"vw":1.284837},{"c":1.29,"h":1.31,"l":1.29,"n":51,"o":1.295,"t":"2026-09-22T15:45:00Z","v":20070,"vw":1.296117},{"c":1.2992,"h":1.3,"l":1.2992,"n":32,"o":1.3,"t":"2026-09-22T16:00:00Z","v":2899,"vw":1.299924},{"c":1.3,"h":1.3,"l":1.2958,"n":16,"o":1.2958,"t":"2026-09-22T16:15:00Z","v":1995,"vw":1.297436},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-09-22T16:30:00Z","v":1040,"vw":1.3},{"c":1.295,"h":1.295,"l":1.295,"n":1,"o":1.295,"t":"2026-09-22T16:45:00Z","v":131,"vw":1.295},{"c":1.295,"h":1.295,"l":1.2909,"n":5,"o":1.2909,"t":"2026-09-22T17:00:00Z","v":615,"vw":1.292391},{"c":1.295,"h":1.3,"l":1.2943,"n":120,"o":1.295,"t":"2026-09-22T17:15:00Z","v":8352,"vw":1.297999},{"c":1.2964,"h":1.3,"l":1.295,"n":18,"o":1.295,"t":"2026-09-22T17:30:00Z","v":2117,"vw":1.296282},{"c":1.295,"h":1.295,"l":1.295,"n":5,"o":1.295,"t":"2026-09-22T17:45:00Z","v":462,"vw":1.295},{"c":1.285,"h":1.295,"l":1.285,"n":43,"o":1.295,"t":"2026-09-22T18:00:00Z","v":2084,"vw":1.291189},{"c":1.285,"h":1.29,"l":1.285,"n":7,"o":1.29,"t":"2026-09-22T18:15:00Z","v":2517,"vw":1.285591},{"c":1.285,"h":1.29,"l":1.285,"n":13,"o":1.29,"t":"2026-09-22T18:30:00Z","v":1956,"vw":1.286366},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-09-22T18:45:00Z","v":250,"vw":1.28},{"c":1.285,"h":1.285,"l":1.2842,"n":4,"o":1.285,"t":"2026-09-22T19:00:00Z","v":3015,"vw":1.284733},{"c":1.2799,"h":1.285,"l":1.2799,"n":25,"o":1.285,"t":"2026-09-22T19:15:00Z","v":2213,"vw":1.280563},{"c":1.28,"h":1.2899,"l":1.2799,"n":66,"o":1.28,"t":"2026-09-22T19:30:00Z","v":6283,"vw":1.282993},{"c":1.28,"h":1.29,"l":1.271,"n":45,"o":1.285,"t":"2026-09-22T19:45:00Z","v":33200,"vw":1.27757},{"c":1.26,"h":1.27,"l":1.26,"n":42,"o":1.27,"t":"2026-09-22T20:00:00Z","v":6553,"vw":1.26956},{"c":1.289,"h":1.289,"l":1.289,"n":1,"o":1.289,"t":"2026-09-22T21:15:00Z","v":100,"vw":1.289},{"c":1.26,"h":1.26,"l":1.26,"n":5,"o":1.26,"t":"2026-09-22T21:30:00Z","v":1924,"vw":1.26},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-09-22T21:45:00Z","v":315,"vw":1.26},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-09-22T23:30:00Z","v":763,"vw":1.24},{"c":1.27,"h":1.27,"l":1.25,"n":34,"o":1.26,"t":"2026-09-23T13:30:00Z","v":3515,"vw":1.258979},{"c":1.27,"h":1.27,"l":1.27,"n":7,"o":1.27,"t":"2026-09-23T13:45:00Z","v":392,"vw":1.27},{"c":1.2401,"h":1.2601,"l":1.2401,"n":186,"o":1.2601,"t":"2026-09-23T14:00:00Z","v":28131,"vw":1.250926},{"c":1.245,"h":1.25,"l":1.24,"n":42,"o":1.24,"t":"2026-09-23T14:15:00Z","v":2706,"vw":1.244463},{"c":1.2499,"h":1.2499,"l":1.245,"n":11,"o":1.245,"t":"2026-09-23T14:30:00Z","v":1675,"vw":1.248267},{"c":1.245,"h":1.25,"l":1.245,"n":22,"o":1.25,"t":"2026-09-23T14:45:00Z","v":2699,"vw":1.245357},{"c":1.2498,"h":1.2498,"l":1.2498,"n":2,"o":1.2498,"t":"2026-09-23T15:00:00Z","v":505,"vw":1.2498},{"c":1.2409,"h":1.245,"l":1.2409,"n":8,"o":1.245,"t":"2026-09-23T15:15:00Z","v":712,"vw":1.241847},{"c":1.245,"h":1.25,"l":1.245,"n":19,"o":1.245,"t":"2026-09-23T15:30:00Z","v":1487,"vw":1.245982},{"c":1.245,"h":1.25,"l":1.245,"n":10,"o":1.25,"t":"2026-09-23T15:45:00Z","v":762,"vw":1.248},{"c":1.235,"h":1.24,"l":1.235,"n":21,"o":1.24,"t":"2026-09-23T16:00:00Z","v":5435,"vw":1.23986},{"c":1.2499,"h":1.2499,"l":1.235,"n":18,"o":1.24,"t":"2026-09-23T16:15:00Z","v":1057,"vw":1.24185},{"c":1.245,"h":1.245,"l":1.24,"n":14,"o":1.24,"t":"2026-09-23T16:30:00Z","v":1230,"vw":1.243824},{"c":1.245,"h":1.245,"l":1.245,"n":10,"o":1.245,"t":"2026-09-23T16:45:00Z","v":949,"vw":1.245},{"c":1.245,"h":1.245,"l":1.245,"n":3,"o":1.245,"t":"2026-09-23T17:00:00Z","v":121,"vw":1.245},{"c":1.24,"h":1.245,"l":1.24,"n":14,"o":1.245,"t":"2026-09-23T17:15:00Z","v":2786,"vw":1.242083},{"c":1.24,"h":1.24,"l":1.23,"n":60,"o":1.23,"t":"2026-09-23T17:30:00Z","v":5033,"vw":1.230693},{"c":1.235,"h":1.24,"l":1.23,"n":23,"o":1.23,"t":"2026-09-23T17:45:00Z","v":10192,"vw":1.238868},{"c":1.235,"h":1.245,"l":1.235,"n":27,"o":1.24,"t":"2026-09-23T18:00:00Z","v":3732,"vw":1.2365},{"c":1.235,"h":1.235,"l":1.235,"n":4,"o":1.235,"t":"2026-09-23T18:15:00Z","v":301,"vw":1.235},{"c":1.22,"h":1.23,"l":1.2167,"n":39,"o":1.23,"t":"2026-09-23T18:30:00Z","v":24158,"vw":1.22245},{"c":1.2187,"h":1.225,"l":1.21,"n":22,"o":1.2245,"t":"2026-09-23T18:45:00Z","v":10101,"vw":1.220509},{"c":1.215,"h":1.22,"l":1.215,"n":9,"o":1.22,"t":"2026-09-23T19:00:00Z","v":802,"vw":1.217451},{"c":1.23,"h":1.23,"l":1.215,"n":56,"o":1.215,"t":"2026-09-23T19:15:00Z","v":6370,"vw":1.219216},{"c":1.225,"h":1.225,"l":1.225,"n":3,"o":1.225,"t":"2026-09-23T19:30:00Z","v":1427,"vw":1.225},{"c":1.225,"h":1.23,"l":1.225,"n":35,"o":1.225,"t":"2026-09-23T19:45:00Z","v":5635,"vw":1.225677},{"c":1.23,"h":1.23,"l":1.23,"n":3,"o":1.23,"t":"2026-09-23T20:00:00Z","v":2080,"vw":1.23},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-09-24T11:00:00Z","v":2000,"vw":1.23},{"c":1.22,"h":1.23,"l":1.22,"n":12,"o":1.23,"t":"2026-09-24T13:30:00Z","v":1446,"vw":1.227401},{"c":1.23,"h":1.23,"l":1.23,"n":7,"o":1.23,"t":"2026-09-24T13:45:00Z","v":457,"vw":1.23},{"c":1.23,"h":1.23,"l":1.2299,"n":15,"o":1.2299,"t":"2026-09-24T14:00:00Z","v":5839,"vw":1.229923},{"c":1.23,"h":1.23,"l":1.23,"n":5,"o":1.23,"t":"2026-09-24T14:15:00Z","v":420,"vw":1.23},{"c":1.2325,"h":1.2325,"l":1.2325,"n":4,"o":1.2325,"t":"2026-09-24T14:30:00Z","v":1416,"vw":1.2325},{"c":1.2201,"h":1.23,"l":1.2201,"n":15,"o":1.23,"t":"2026-09-24T14:45:00Z","v":7643,"vw":1.222972},{"c":1.23,"h":1.23,"l":1.225,"n":10,"o":1.225,"t":"2026-09-24T15:30:00Z","v":1170,"vw":1.229428},{"c":1.225,"h":1.23,"l":1.225,"n":25,"o":1.23,"t":"2026-09-24T15:45:00Z","v":1652,"vw":1.229487},{"c":1.225,"h":1.225,"l":1.225,"n":25,"o":1.225,"t":"2026-09-24T16:00:00Z","v":2218,"vw":1.225},{"c":1.225,"h":1.235,"l":1.225,"n":33,"o":1.23,"t":"2026-09-24T16:15:00Z","v":3593,"vw":1.225992},{"c":1.24,"h":1.24,"l":1.225,"n":33,"o":1.225,"t":"2026-09-24T16:30:00Z","v":2027,"vw":1.235625},{"c":1.235,"h":1.24,"l":1.235,"n":36,"o":1.235,"t":"2026-09-24T16:45:00Z","v":2336,"vw":1.237443},{"c":1.235,"h":1.235,"l":1.235,"n":6,"o":1.235,"t":"2026-09-24T17:00:00Z","v":770,"vw":1.235},{"c":1.2252,"h":1.23,"l":1.2252,"n":16,"o":1.23,"t":"2026-09-24T17:15:00Z","v":2258,"vw":1.229304},{"c":1.2285,"h":1.2285,"l":1.2285,"n":3,"o":1.2285,"t":"2026-09-24T17:30:00Z","v":149,"vw":1.2285},{"c":1.225,"h":1.226,"l":1.225,"n":7,"o":1.225,"t":"2026-09-24T17:45:00Z","v":6379,"vw":1.22516},{"c":1.225,"h":1.225,"l":1.225,"n":1,"o":1.225,"t":"2026-09-24T18:00:00Z","v":114,"vw":1.225},{"c":1.225,"h":1.225,"l":1.225,"n":2,"o":1.225,"t":"2026-09-24T18:15:00Z","v":372,"vw":1.225},{"c":1.225,"h":1.225,"l":1.225,"n":3,"o":1.225,"t":"2026-09-24T18:30:00Z","v":284,"vw":1.225},{"c":1.225,"h":1.225,"l":1.225,"n":17,"o":1.225,"t":"2026-09-24T18:45:00Z","v":2070,"vw":1.225},{"c":1.23,"h":1.23,"l":1.23,"n":12,"o":1.23,"t":"2026-09-24T19:15:00Z","v":820,"vw":1.23},{"c":1.2385,"h":1.2399,"l":1.23,"n":23,"o":1.23,"t":"2026-09-24T19:30:00Z","v":1365,"vw":1.23457},{"c":1.24,"h":1.24,"l":1.23,"n":35,"o":1.24,"t":"2026-09-24T19:45:00Z","v":3237,"vw":1.237925},{"c":1.23,"h":1.23,"l":1.23,"n":3,"o":1.23,"t":"2026-09-24T20:00:00Z","v":2206,"vw":1.23},{"c":1.2137,"h":1.2137,"l":1.2137,"n":1,"o":1.2137,"t":"2026-09-24T20:30:00Z","v":402,"vw":1.2137},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-09-24T21:00:00Z","v":170,"vw":1.21},{"c":1.24,"h":1.25,"l":1.24,"n":10,"o":1.25,"t":"2026-09-25T13:30:00Z","v":2991,"vw":1.249521},{"c":1.2425,"h":1.245,"l":1.24,"n":14,"o":1.24,"t":"2026-09-25T13:45:00Z","v":1065,"vw":1.241667},{"c":1.24,"h":1.25,"l":1.24,"n":19,"o":1.245,"t":"2026-09-25T14:00:00Z","v":1121,"vw":1.244},{"c":1.25,"h":1.25,"l":1.245,"n":10,"o":1.245,"t":"2026-09-25T14:15:00Z","v":782,"vw":1.246683},{"c":1.245,"h":1.245,"l":1.245,"n":10,"o":1.245,"t":"2026-09-25T14:30:00Z","v":4877,"vw":1.245},{"c":1.245,"h":1.25,"l":1.245,"n":12,"o":1.25,"t":"2026-09-25T14:45:00Z","v":1257,"vw":1.248074},{"c":1.24,"h":1.2401,"l":1.23,"n":47,"o":1.2401,"t":"2026-09-25T15:00:00Z","v":28427,"vw":1.235444},{"c":1.25,"h":1.25,"l":1.24,"n":23,"o":1.24,"t":"2026-09-25T15:15:00Z","v":2080,"vw":1.242668},{"c":1.249,"h":1.25,"l":1.2401,"n":10,"o":1.2401,"t":"2026-09-25T15:30:00Z","v":1750,"vw":1.248077},{"c":1.25,"h":1.25,"l":1.25,"n":9,"o":1.25,"t":"2026-09-25T15:45:00Z","v":560,"vw":1.25},{"c":1.255,"h":1.26,"l":1.25,"n":44,"o":1.25,"t":"2026-09-25T16:00:00Z","v":4145,"vw":1.252009},{"c":1.245,"h":1.26,"l":1.245,"n":52,"o":1.255,"t":"2026-09-25T16:15:00Z","v":5444,"vw":1.251063},{"c":1.25,"h":1.25,"l":1.25,"n":5,"o":1.25,"t":"2026-09-25T16:30:00Z","v":367,"vw":1.25},{"c":1.25,"h":1.25,"l":1.25,"n":11,"o":1.25,"t":"2026-09-25T16:45:00Z","v":785,"vw":1.25},{"c":1.245,"h":1.25,"l":1.245,"n":28,"o":1.25,"t":"2026-09-25T17:00:00Z","v":2520,"vw":1.249416},{"c":1.25,"h":1.25,"l":1.23,"n":42,"o":1.245,"t":"2026-09-25T17:15:00Z","v":7918,"vw":1.246151},{"c":1.245,"h":1.25,"l":1.24,"n":13,"o":1.25,"t":"2026-09-25T17:30:00Z","v":2077,"vw":1.244718},{"c":1.25,"h":1.25,"l":1.24,"n":17,"o":1.24,"t":"2026-09-25T17:45:00Z","v":1539,"vw":1.243218},{"c":1.245,"h":1.25,"l":1.24,"n":46,"o":1.25,"t":"2026-09-25T18:00:00Z","v":2688,"vw":1.248284},{"c":1.245,"h":1.245,"l":1.245,"n":15,"o":1.245,"t":"2026-09-25T18:15:00Z","v":1132,"vw":1.245},{"c":1.25,"h":1.25,"l":1.245,"n":23,"o":1.245,"t":"2026-09-25T18:30:00Z","v":4913,"vw":1.246512},{"c":1.245,"h":1.25,"l":1.2438,"n":30,"o":1.25,"t":"2026-09-25T18:45:00Z","v":6692,"vw":1.244207},{"c":1.245,"h":1.25,"l":1.244,"n":24,"o":1.245,"t":"2026-09-25T19:00:00Z","v":2653,"vw":1.247537},{"c":1.245,"h":1.245,"l":1.2415,"n":20,"o":1.245,"t":"2026-09-25T19:15:00Z","v":1131,"vw":1.244431},{"c":1.245,"h":1.25,"l":1.241,"n":67,"o":1.245,"t":"2026-09-25T19:30:00Z","v":4287,"vw":1.244446},{"c":1.235,"h":1.245,"l":1.23,"n":129,"o":1.245,"t":"2026-09-25T19:45:00Z","v":6609,"vw":1.237157},{"c":1.24,"h":1.24,"l":1.24,"n":5,"o":1.24,"t":"2026-09-25T20:00:00Z","v":1984,"vw":1.24},{"c":1.2,"h":1.21,"l":1.2,"n":9,"o":1.21,"t":"2026-09-25T21:15:00Z","v":313,"vw":1.206255},{"c":1.24,"h":1.24,"l":1.24,"n":2,"o":1.24,"t":"2026-09-28T08:00:00Z","v":128,"vw":1.24},{"c":1.21,"h":1.21,"l":1.21,"n":5,"o":1.21,"t":"2026-09-28T09:45:00Z","v":382,"vw":1.21},{"c":1.23,"h":1.2492,"l":1.23,"n":2,"o":1.2492,"t":"2026-09-28T13:15:00Z","v":2100,"vw":1.248286},{"c":1.24,"h":1.24,"l":1.24,"n":14,"o":1.24,"t":"2026-09-28T13:30:00Z","v":2381,"vw":1.24},{"c":1.23,"h":1.23,"l":1.23,"n":7,"o":1.23,"t":"2026-09-28T13:45:00Z","v":1435,"vw":1.23},{"c":1.2341,"h":1.2341,"l":1.2341,"n":2,"o":1.2341,"t":"2026-09-28T14:00:00Z","v":223,"vw":1.2341},{"c":1.245,"h":1.245,"l":1.2409,"n":8,"o":1.2409,"t":"2026-09-28T14:15:00Z","v":373,"vw":1.242625},{"c":1.24,"h":1.24,"l":1.24,"n":7,"o":1.24,"t":"2026-09-28T14:30:00Z","v":255,"vw":1.24},{"c":1.24,"h":1.24,"l":1.24,"n":5,"o":1.24,"t":"2026-09-28T14:45:00Z","v":795,"vw":1.24},{"c":1.234,"h":1.24,"l":1.2301,"n":15,"o":1.24,"t":"2026-09-28T15:00:00Z","v":1078,"vw":1.231927},{"c":1.235,"h":1.235,"l":1.2337,"n":6,"o":1.2337,"t":"2026-09-28T15:15:00Z","v":1145,"vw":1.233818},{"c":1.2399,"h":1.2399,"l":1.2399,"n":1,"o":1.2399,"t":"2026-09-28T15:30:00Z","v":1750,"vw":1.2399},{"c":1.235,"h":1.24,"l":1.235,"n":9,"o":1.24,"t":"2026-09-28T15:45:00Z","v":5764,"vw":1.237644},{"c":1.2589,"h":1.26,"l":1.24,"n":89,"o":1.24,"t":"2026-09-28T16:00:00Z","v":35916,"vw":1.254732},{"c":1.26,"h":1.26,"l":1.2599,"n":4,"o":1.2599,"t":"2026-09-28T16:15:00Z","v":422,"vw":1.259925},{"c":1.26,"h":1.26,"l":1.26,"n":15,"o":1.26,"t":"2026-09-28T16:30:00Z","v":10053,"vw":1.26},{"c":1.26,"h":1.26,"l":1.2501,"n":8,"o":1.2586,"t":"2026-09-28T16:45:00Z","v":718,"vw":1.253808},{"c":1.2585,"h":1.2585,"l":1.2585,"n":1,"o":1.2585,"t":"2026-09-28T17:15:00Z","v":100,"vw":1.2585},{"c":1.26,"h":1.26,"l":1.26,"n":19,"o":1.26,"t":"2026-09-28T18:15:00Z","v":1950,"vw":1.26},{"c":1.25,"h":1.255,"l":1.25,"n":39,"o":1.255,"t":"2026-09-28T19:00:00Z","v":3708,"vw":1.250445},{"c":1.255,"h":1.255,"l":1.255,"n":6,"o":1.255,"t":"2026-09-28T19:15:00Z","v":1020,"vw":1.255},{"c":1.2695,"h":1.27,"l":1.26,"n":24,"o":1.26,"t":"2026-09-28T19:30:00Z","v":5346,"vw":1.262709},{"c":1.26,"h":1.265,"l":1.255,"n":63,"o":1.265,"t":"2026-09-28T19:45:00Z","v":2723,"vw":1.262202},{"c":1.25,"h":1.25,"l":1.25,"n":4,"o":1.25,"t":"2026-09-28T20:00:00Z","v":1802,"vw":1.25},{"c":1.2436,"h":1.2436,"l":1.2436,"n":1,"o":1.2436,"t":"2026-09-28T23:00:00Z","v":100,"vw":1.2436},{"c":1.255,"h":1.255,"l":1.255,"n":1,"o":1.255,"t":"2026-09-29T08:00:00Z","v":125,"vw":1.255},{"c":1.24,"h":1.25,"l":1.24,"n":15,"o":1.25,"t":"2026-09-29T13:30:00Z","v":2925,"vw":1.248196},{"c":1.25,"h":1.25,"l":1.2408,"n":13,"o":1.2408,"t":"2026-09-29T13:45:00Z","v":3607,"vw":1.246502},{"c":1.245,"h":1.245,"l":1.245,"n":7,"o":1.245,"t":"2026-09-29T14:15:00Z","v":1768,"vw":1.245},{"c":1.245,"h":1.245,"l":1.245,"n":1,"o":1.245,"t":"2026-09-29T14:30:00Z","v":1000,"vw":1.245},{"c":1.245,"h":1.25,"l":1.2408,"n":21,"o":1.25,"t":"2026-09-29T14:45:00Z","v":2933,"vw":1.245011},{"c":1.245,"h":1.245,"l":1.245,"n":2,"o":1.245,"t":"2026-09-29T15:00:00Z","v":101,"vw":1.245},{"c":1.245,"h":1.245,"l":1.245,"n":3,"o":1.245,"t":"2026-09-29T15:15:00Z","v":131,"vw":1.245},{"c":1.245,"h":1.245,"l":1.245,"n":14,"o":1.245,"t":"2026-09-29T15:30:00Z","v":1024,"vw":1.245},{"c":1.24,"h":1.245,"l":1.24,"n":44,"o":1.245,"t":"2026-09-29T15:45:00Z","v":4867,"vw":1.242545},{"c":1.235,"h":1.235,"l":1.235,"n":10,"o":1.235,"t":"2026-09-29T16:30:00Z","v":8681,"vw":1.235},{"c":1.235,"h":1.235,"l":1.23,"n":6,"o":1.23,"t":"2026-09-29T17:00:00Z","v":1469,"vw":1.234268},{"c":1.23,"h":1.23,"l":1.23,"n":17,"o":1.23,"t":"2026-09-29T17:15:00Z","v":1418,"vw":1.23},{"c":1.235,"h":1.235,"l":1.235,"n":3,"o":1.235,"t":"2026-09-29T17:30:00Z","v":666,"vw":1.235},{"c":1.235,"h":1.235,"l":1.235,"n":3,"o":1.235,"t":"2026-09-29T18:15:00Z","v":200,"vw":1.235},{"c":1.2349,"h":1.2349,"l":1.2349,"n":6,"o":1.2349,"t":"2026-09-29T18:30:00Z","v":1061,"vw":1.2349},{"c":1.2391,"h":1.2391,"l":1.235,"n":11,"o":1.235,"t":"2026-09-29T18:45:00Z","v":484,"vw":1.23705},{"c":1.235,"h":1.235,"l":1.235,"n":14,"o":1.235,"t":"2026-09-29T19:00:00Z","v":1019,"vw":1.235},{"c":1.225,"h":1.235,"l":1.225,"n":47,"o":1.235,"t":"2026-09-29T19:15:00Z","v":7784,"vw":1.228552},{"c":1.23,"h":1.23,"l":1.22,"n":41,"o":1.23,"t":"2026-09-29T19:30:00Z","v":9111,"vw":1.228951},{"c":1.245,"h":1.245,"l":1.23,"n":173,"o":1.2309,"t":"2026-09-29T19:45:00Z","v":11307,"vw":1.236025},{"c":1.23,"h":1.23,"l":1.23,"n":3,"o":1.23,"t":"2026-09-29T20:00:00Z","v":1972,"vw":1.23},{"c":1.24,"h":1.24,"l":1.24,"n":5,"o":1.24,"t":"2026-09-30T13:30:00Z","v":553,"vw":1.24},{"c":1.245,"h":1.245,"l":1.242,"n":10,"o":1.242,"t":"2026-09-30T14:00:00Z","v":1669,"vw":1.242948},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-09-30T14:15:00Z","v":106,"vw":1.25},{"c":1.25,"h":1.25,"l":1.245,"n":11,"o":1.245,"t":"2026-09-30T14:45:00Z","v":924,"vw":1.248527},{"c":1.26,"h":1.26,"l":1.25,"n":8,"o":1.25,"t":"2026-09-30T15:00:00Z","v":564,"vw":1.256667},{"c":1.265,"h":1.27,"l":1.26,"n":54,"o":1.27,"t":"2026-09-30T15:15:00Z","v":5432,"vw":1.268025},{"c":1.2653,"h":1.27,"l":1.26,"n":13,"o":1.26,"t":"2026-09-30T15:30:00Z","v":4666,"vw":1.263589},{"c":1.245,"h":1.26,"l":1.245,"n":36,"o":1.26,"t":"2026-09-30T15:45:00Z","v":13496,"vw":1.247283},{"c":1.25,"h":1.25,"l":1.25,"n":7,"o":1.25,"t":"2026-09-30T16:00:00Z","v":352,"vw":1.25},{"c":1.25,"h":1.25,"l":1.2409,"n":28,"o":1.25,"t":"2026-09-30T16:15:00Z","v":2460,"vw":1.248975},{"c":1.25,"h":1.25,"l":1.25,"n":23,"o":1.25,"t":"2026-09-30T16:30:00Z","v":2596,"vw":1.25},{"c":1.25,"h":1.25,"l":1.2499,"n":9,"o":1.25,"t":"2026-09-30T16:45:00Z","v":1086,"vw":1.249925},{"c":1.245,"h":1.25,"l":1.2401,"n":8,"o":1.25,"t":"2026-09-30T17:00:00Z","v":5658,"vw":1.240774},{"c":1.245,"h":1.245,"l":1.245,"n":9,"o":1.245,"t":"2026-09-30T17:15:00Z","v":5636,"vw":1.245},{"c":1.26,"h":1.26,"l":1.245,"n":63,"o":1.245,"t":"2026-09-30T17:30:00Z","v":14594,"vw":1.251631},{"c":1.27,"h":1.27,"l":1.26,"n":28,"o":1.26,"t":"2026-09-30T17:45:00Z","v":2457,"vw":1.261071},{"c":1.25,"h":1.25,"l":1.24,"n":117,"o":1.25,"t":"2026-09-30T18:00:00Z","v":16158,"vw":1.242104},{"c":1.2599,"h":1.26,"l":1.25,"n":59,"o":1.25,"t":"2026-09-30T18:15:00Z","v":8214,"vw":1.25616},{"c":1.255,"h":1.26,"l":1.255,"n":8,"o":1.26,"t":"2026-09-30T18:30:00Z","v":517,"vw":1.258333},{"c":1.255,"h":1.255,"l":1.255,"n":8,"o":1.255,"t":"2026-09-30T18:45:00Z","v":661,"vw":1.255},{"c":1.25,"h":1.2575,"l":1.25,"n":34,"o":1.2575,"t":"2026-09-30T19:00:00Z","v":3543,"vw":1.251011},{"c":1.25,"h":1.25,"l":1.25,"n":8,"o":1.25,"t":"2026-09-30T19:15:00Z","v":631,"vw":1.25},{"c":1.25,"h":1.25,"l":1.25,"n":14,"o":1.25,"t":"2026-09-30T19:30:00Z","v":984,"vw":1.25},{"c":1.26,"h":1.26,"l":1.24,"n":82,"o":1.245,"t":"2026-09-30T19:45:00Z","v":2463,"vw":1.248393},{"c":1.24,"h":1.24,"l":1.24,"n":3,"o":1.24,"t":"2026-09-30T20:00:00Z","v":1266,"vw":1.24},{"c":1.24,"h":1.2442,"l":1.222,"n":11,"o":1.23,"t":"2026-10-01T13:30:00Z","v":1375,"vw":1.22866},{"c":1.24,"h":1.24,"l":1.235,"n":3,"o":1.235,"t":"2026-10-01T13:45:00Z","v":849,"vw":1.236667},{"c":1.22,"h":1.22,"l":1.22,"n":6,"o":1.22,"t":"2026-10-01T14:00:00Z","v":1233,"vw":1.22},{"c":1.24,"h":1.2599,"l":1.24,"n":31,"o":1.24,"t":"2026-10-01T14:15:00Z","v":5502,"vw":1.250472},{"c":1.245,"h":1.245,"l":1.2307,"n":37,"o":1.24,"t":"2026-10-01T14:30:00Z","v":7308,"vw":1.239115},{"c":1.245,"h":1.245,"l":1.2401,"n":3,"o":1.2401,"t":"2026-10-01T14:45:00Z","v":336,"vw":1.241783},{"c":1.24,"h":1.245,"l":1.24,"n":21,"o":1.245,"t":"2026-10-01T15:00:00Z","v":2627,"vw":1.240747},{"c":1.24,"h":1.24,"l":1.235,"n":4,"o":1.235,"t":"2026-10-01T15:15:00Z","v":783,"vw":1.236183},{"c":1.235,"h":1.24,"l":1.235,"n":15,"o":1.24,"t":"2026-10-01T15:45:00Z","v":470,"vw":1.2375},{"c":1.23,"h":1.235,"l":1.23,"n":14,"o":1.23,"t":"2026-10-01T17:00:00Z","v":2287,"vw":1.230266},{"c":1.24,"h":1.24,"l":1.24,"n":22,"o":1.24,"t":"2026-10-01T17:15:00Z","v":2152,"vw":1.24},{"c":1.24,"h":1.24,"l":1.24,"n":7,"o":1.24,"t":"2026-10-01T17:30:00Z","v":435,"vw":1.24},{"c":1.24,"h":1.24,"l":1.24,"n":11,"o":1.24,"t":"2026-10-01T17:45:00Z","v":439,"vw":1.24},{"c":1.235,"h":1.235,"l":1.235,"n":1,"o":1.235,"t":"2026-10-01T18:00:00Z","v":1280,"vw":1.235},{"c":1.225,"h":1.2399,"l":1.225,"n":42,"o":1.2399,"t":"2026-10-01T19:30:00Z","v":5387,"vw":1.232686},{"c":1.225,"h":1.23,"l":1.22,"n":183,"o":1.22,"t":"2026-10-01T19:45:00Z","v":6159,"vw":1.223398},{"c":1.22,"h":1.22,"l":1.22,"n":4,"o":1.22,"t":"2026-10-01T20:00:00Z","v":1121,"vw":1.22},{"c":1.23,"h":1.25,"l":1.23,"n":21,"o":1.25,"t":"2026-10-02T13:30:00Z","v":2103,"vw":1.233744},{"c":1.235,"h":1.235,"l":1.235,"n":7,"o":1.235,"t":"2026-10-02T13:45:00Z","v":2913,"vw":1.235},{"c":1.24,"h":1.24,"l":1.235,"n":6,"o":1.24,"t":"2026-10-02T14:00:00Z","v":2819,"vw":1.236377},{"c":1.24,"h":1.24,"l":1.24,"n":22,"o":1.24,"t":"2026-10-02T14:15:00Z","v":2147,"vw":1.24},{"c":1.24,"h":1.245,"l":1.24,"n":112,"o":1.24,"t":"2026-10-02T14:30:00Z","v":17273,"vw":1.240327},{"c":1.24,"h":1.245,"l":1.24,"n":25,"o":1.245,"t":"2026-10-02T14:45:00Z","v":1951,"vw":1.240408},{"c":1.2354,"h":1.2359,"l":1.23,"n":8,"o":1.2359,"t":"2026-10-02T15:00:00Z","v":5010,"vw":1.23531},{"c":1.24,"h":1.24,"l":1.235,"n":30,"o":1.2399,"t":"2026-10-02T15:15:00Z","v":8767,"vw":1.23781},{"c":1.24,"h":1.24,"l":1.235,"n":8,"o":1.2374,"t":"2026-10-02T15:30:00Z","v":1714,"vw":1.236028},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-02T15:45:00Z","v":100,"vw":1.24},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-02T16:00:00Z","v":200,"vw":1.24},{"c":1.24,"h":1.24,"l":1.23,"n":13,"o":1.2309,"t":"2026-10-02T16:15:00Z","v":1035,"vw":1.235243},{"c":1.24,"h":1.24,"l":1.235,"n":4,"o":1.235,"t":"2026-10-02T16:30:00Z","v":446,"vw":1.237671},{"c":1.24,"h":1.24,"l":1.24,"n":2,"o":1.24,"t":"2026-10-02T16:45:00Z","v":112,"vw":1.24},{"c":1.24,"h":1.24,"l":1.24,"n":3,"o":1.24,"t":"2026-10-02T17:00:00Z","v":200,"vw":1.24},{"c":1.2367,"h":1.24,"l":1.2367,"n":8,"o":1.24,"t":"2026-10-02T17:15:00Z","v":1370,"vw":1.237296},{"c":1.24,"h":1.24,"l":1.237,"n":9,"o":1.24,"t":"2026-10-02T17:30:00Z","v":1027,"vw":1.239632},{"c":1.24,"h":1.24,"l":1.24,"n":12,"o":1.24,"t":"2026-10-02T17:45:00Z","v":1396,"vw":1.24},{"c":1.236,"h":1.236,"l":1.236,"n":3,"o":1.236,"t":"2026-10-02T18:00:00Z","v":423,"vw":1.236},{"c":1.23,"h":1.235,"l":1.23,"n":9,"o":1.235,"t":"2026-10-02T18:15:00Z","v":5570,"vw":1.230251},{"c":1.235,"h":1.235,"l":1.235,"n":8,"o":1.235,"t":"2026-10-02T18:30:00Z","v":647,"vw":1.235},{"c":1.235,"h":1.235,"l":1.235,"n":3,"o":1.235,"t":"2026-10-02T18:45:00Z","v":3200,"vw":1.235},{"c":1.235,"h":1.235,"l":1.235,"n":5,"o":1.235,"t":"2026-10-02T19:00:00Z","v":350,"vw":1.235},{"c":1.235,"h":1.235,"l":1.235,"n":6,"o":1.235,"t":"2026-10-02T19:15:00Z","v":527,"vw":1.235},{"c":1.235,"h":1.24,"l":1.235,"n":7,"o":1.24,"t":"2026-10-02T19:30:00Z","v":1728,"vw":1.239678},{"c":1.24,"h":1.24,"l":1.235,"n":39,"o":1.235,"t":"2026-10-02T19:45:00Z","v":3328,"vw":1.235747},{"c":1.23,"h":1.23,"l":1.23,"n":3,"o":1.23,"t":"2026-10-02T20:00:00Z","v":1042,"vw":1.23},{"c":1.2311,"h":1.2311,"l":1.2311,"n":1,"o":1.2311,"t":"2026-10-02T20:45:00Z","v":100,"vw":1.2311},{"c":1.23,"h":1.23,"l":1.22,"n":32,"o":1.22,"t":"2026-10-05T13:30:00Z","v":3899,"vw":1.227328},{"c":1.222,"h":1.235,"l":1.222,"n":29,"o":1.23,"t":"2026-10-05T13:45:00Z","v":3321,"vw":1.228898},{"c":1.2394,"h":1.2394,"l":1.235,"n":17,"o":1.235,"t":"2026-10-05T14:00:00Z","v":4267,"vw":1.235403},{"c":1.225,"h":1.23,"l":1.225,"n":80,"o":1.23,"t":"2026-10-05T14:15:00Z","v":3974,"vw":1.229807},{"c":1.2201,"h":1.23,"l":1.2201,"n":34,"o":1.23,"t":"2026-10-05T14:30:00Z","v":6476,"vw":1.229535},{"c":1.225,"h":1.225,"l":1.225,"n":16,"o":1.225,"t":"2026-10-05T14:45:00Z","v":2395,"vw":1.225},{"c":1.225,"h":1.225,"l":1.225,"n":8,"o":1.225,"t":"2026-10-05T15:00:00Z","v":396,"vw":1.225},{"c":1.225,"h":1.225,"l":1.225,"n":6,"o":1.225,"t":"2026-10-05T15:15:00Z","v":248,"vw":1.225},{"c":1.2299,"h":1.2299,"l":1.2299,"n":5,"o":1.2299,"t":"2026-10-05T15:30:00Z","v":256,"vw":1.2299},{"c":1.2292,"h":1.2292,"l":1.2292,"n":5,"o":1.2292,"t":"2026-10-05T15:45:00Z","v":414,"vw":1.2292},{"c":1.23,"h":1.23,"l":1.23,"n":5,"o":1.23,"t":"2026-10-05T16:00:00Z","v":206,"vw":1.23},{"c":1.235,"h":1.235,"l":1.222,"n":47,"o":1.222,"t":"2026-10-05T16:15:00Z","v":5835,"vw":1.22789},{"c":1.24,"h":1.24,"l":1.24,"n":3,"o":1.24,"t":"2026-10-05T16:30:00Z","v":119,"vw":1.24},{"c":1.24,"h":1.24,"l":1.24,"n":3,"o":1.24,"t":"2026-10-05T16:45:00Z","v":136,"vw":1.24},{"c":1.235,"h":1.2392,"l":1.235,"n":6,"o":1.2392,"t":"2026-10-05T17:00:00Z","v":1082,"vw":1.235933},{"c":1.24,"h":1.24,"l":1.24,"n":3,"o":1.24,"t":"2026-10-05T17:15:00Z","v":173,"vw":1.24},{"c":1.2301,"h":1.2301,"l":1.2301,"n":5,"o":1.2301,"t":"2026-10-05T17:30:00Z","v":2012,"vw":1.2301},{"c":1.23,"h":1.24,"l":1.23,"n":11,"o":1.24,"t":"2026-10-05T17:45:00Z","v":3033,"vw":1.230378},{"c":1.24,"h":1.24,"l":1.235,"n":9,"o":1.235,"t":"2026-10-05T18:15:00Z","v":807,"vw":1.2375},{"c":1.2399,"h":1.2399,"l":1.2399,"n":8,"o":1.2399,"t":"2026-10-05T18:30:00Z","v":6740,"vw":1.2399},{"c":1.24,"h":1.24,"l":1.2369,"n":8,"o":1.2369,"t":"2026-10-05T18:45:00Z","v":1005,"vw":1.237598},{"c":1.25,"h":1.25,"l":1.24,"n":12,"o":1.24,"t":"2026-10-05T19:00:00Z","v":1956,"vw":1.240522},{"c":1.23,"h":1.25,"l":1.23,"n":125,"o":1.245,"t":"2026-10-05T19:45:00Z","v":8041,"vw":1.236167},{"c":1.22,"h":1.22,"l":1.22,"n":3,"o":1.22,"t":"2026-10-05T20:00:00Z","v":10499,"vw":1.22},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-05T23:45:00Z","v":383,"vw":1.22},{"c":1.24,"h":1.24,"l":1.24,"n":3,"o":1.24,"t":"2026-10-06T11:15:00Z","v":428,"vw":1.24},{"c":1.24,"h":1.24,"l":1.24,"n":2,"o":1.24,"t":"2026-10-06T12:30:00Z","v":300,"vw":1.24},{"c":1.23,"h":1.24,"l":1.23,"n":19,"o":1.24,"t":"2026-10-06T13:30:00Z","v":2095,"vw":1.234467},{"c":1.23,"h":1.24,"l":1.23,"n":9,"o":1.24,"t":"2026-10-06T13:45:00Z","v":1197,"vw":1.237143},{"c":1.23,"h":1.23,"l":1.2201,"n":16,"o":1.23,"t":"2026-10-06T14:00:00Z","v":1851,"vw":1.226173},{"c":1.225,"h":1.23,"l":1.225,"n":39,"o":1.23,"t":"2026-10-06T14:15:00Z","v":7958,"vw":1.228644},{"c":1.225,"h":1.225,"l":1.2201,"n":5,"o":1.2201,"t":"2026-10-06T15:00:00Z","v":1265,"vw":1.220605},{"c":1.225,"h":1.225,"l":1.225,"n":2,"o":1.225,"t":"2026-10-06T15:15:00Z","v":1001,"vw":1.225},{"c":1.225,"h":1.225,"l":1.225,"n":1,"o":1.225,"t":"2026-10-06T15:30:00Z","v":100,"vw":1.225},{"c":1.23,"h":1.23,"l":1.225,"n":10,"o":1.225,"t":"2026-10-06T16:00:00Z","v":580,"vw":1.226296},{"c":1.225,"h":1.225,"l":1.225,"n":4,"o":1.225,"t":"2026-10-06T16:30:00Z","v":303,"vw":1.225},{"c":1.23,"h":1.23,"l":1.225,"n":4,"o":1.2291,"t":"2026-10-06T16:45:00Z","v":2361,"vw":1.225668},{"c":1.2292,"h":1.2299,"l":1.2292,"n":4,"o":1.2299,"t":"2026-10-06T17:00:00Z","v":1467,"vw":1.229719},{"c":1.23,"h":1.23,"l":1.225,"n":50,"o":1.2283,"t":"2026-10-06T17:15:00Z","v":12256,"vw":1.226301},{"c":1.24,"h":1.24,"l":1.24,"n":6,"o":1.24,"t":"2026-10-06T17:30:00Z","v":366,"vw":1.24},{"c":1.24,"h":1.24,"l":1.235,"n":9,"o":1.235,"t":"2026-10-06T17:45:00Z","v":633,"vw":1.236538},{"c":1.2305,"h":1.24,"l":1.2305,"n":13,"o":1.24,"t":"2026-10-06T18:15:00Z","v":1430,"vw":1.235135},{"c":1.255,"h":1.255,"l":1.235,"n":63,"o":1.235,"t":"2026-10-06T18:30:00Z","v":31733,"vw":1.249875},{"c":1.26,"h":1.26,"l":1.255,"n":16,"o":1.26,"t":"2026-10-06T18:45:00Z","v":2144,"vw":1.259452},{"c":1.255,"h":1.26,"l":1.255,"n":12,"o":1.26,"t":"2026-10-06T19:00:00Z","v":2718,"vw":1.259713},{"c":1.2591,"h":1.26,"l":1.2591,"n":5,"o":1.26,"t":"2026-10-06T19:15:00Z","v":934,"vw":1.259735},{"c":1.245,"h":1.255,"l":1.245,"n":27,"o":1.255,"t":"2026-10-06T19:30:00Z","v":2154,"vw":1.24936},{"c":1.25,"h":1.26,"l":1.24,"n":56,"o":1.245,"t":"2026-10-06T19:45:00Z","v":4809,"vw":1.250611},{"c":1.24,"h":1.24,"l":1.24,"n":4,"o":1.24,"t":"2026-10-06T20:00:00Z","v":1114,"vw":1.24},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-06T23:45:00Z","v":100,"vw":1.25},{"c":1.2401,"h":1.25,"l":1.24,"n":6,"o":1.25,"t":"2026-10-07T11:00:00Z","v":2150,"vw":1.242596},{"c":1.262,"h":1.262,"l":1.242,"n":41,"o":1.25,"t":"2026-10-07T13:30:00Z","v":6354,"vw":1.250592},{"c":1.2901,"h":1.31,"l":1.27,"n":73,"o":1.27,"t":"2026-10-07T13:45:00Z","v":13799,"vw":1.293878},{"c":1.305,"h":1.305,"l":1.295,"n":104,"o":1.295,"t":"2026-10-07T14:00:00Z","v":8108,"vw":1.298416},{"c":1.3101,"h":1.315,"l":1.3024,"n":33,"o":1.31,"t":"2026-10-07T14:15:00Z","v":10390,"vw":1.310108},{"c":1.3169,"h":1.32,"l":1.3101,"n":33,"o":1.3105,"t":"2026-10-07T14:30:00Z","v":9798,"vw":1.315741},{"c":1.32,"h":1.335,"l":1.31,"n":50,"o":1.31,"t":"2026-10-07T14:45:00Z","v":30247,"vw":1.320641},{"c":1.315,"h":1.33,"l":1.31,"n":55,"o":1.33,"t":"2026-10-07T15:00:00Z","v":32112,"vw":1.314171},{"c":1.325,"h":1.325,"l":1.31,"n":149,"o":1.32,"t":"2026-10-07T15:15:00Z","v":29799,"vw":1.31244},{"c":1.315,"h":1.32,"l":1.315,"n":31,"o":1.32,"t":"2026-10-07T15:30:00Z","v":3984,"vw":1.319331},{"c":1.315,"h":1.32,"l":1.31,"n":28,"o":1.32,"t":"2026-10-07T15:45:00Z","v":4498,"vw":1.312374},{"c":1.31,"h":1.32,"l":1.31,"n":90,"o":1.315,"t":"2026-10-07T16:00:00Z","v":20554,"vw":1.310395},{"c":1.31,"h":1.31,"l":1.31,"n":5,"o":1.31,"t":"2026-10-07T16:15:00Z","v":497,"vw":1.31},{"c":1.305,"h":1.31,"l":1.3,"n":32,"o":1.31,"t":"2026-10-07T16:30:00Z","v":5093,"vw":1.308236},{"c":1.305,"h":1.31,"l":1.305,"n":9,"o":1.31,"t":"2026-10-07T16:45:00Z","v":903,"vw":1.308654},{"c":1.2801,"h":1.3,"l":1.2801,"n":53,"o":1.3,"t":"2026-10-07T17:00:00Z","v":17078,"vw":1.289515},{"c":1.285,"h":1.29,"l":1.285,"n":12,"o":1.285,"t":"2026-10-07T17:15:00Z","v":850,"vw":1.287},{"c":1.285,"h":1.29,"l":1.285,"n":11,"o":1.285,"t":"2026-10-07T17:30:00Z","v":993,"vw":1.28625},{"c":1.29,"h":1.29,"l":1.285,"n":19,"o":1.285,"t":"2026-10-07T17:45:00Z","v":1775,"vw":1.285722},{"c":1.29,"h":1.29,"l":1.285,"n":12,"o":1.285,"t":"2026-10-07T18:00:00Z","v":1066,"vw":1.287853},{"c":1.29,"h":1.29,"l":1.29,"n":13,"o":1.29,"t":"2026-10-07T18:15:00Z","v":1082,"vw":1.29},{"c":1.29,"h":1.29,"l":1.285,"n":14,"o":1.29,"t":"2026-10-07T18:30:00Z","v":5240,"vw":1.2854},{"c":1.2899,"h":1.29,"l":1.285,"n":17,"o":1.29,"t":"2026-10-07T18:45:00Z","v":9694,"vw":1.289886},{"c":1.29,"h":1.29,"l":1.285,"n":12,"o":1.285,"t":"2026-10-07T19:00:00Z","v":884,"vw":1.287693},{"c":1.29,"h":1.29,"l":1.29,"n":7,"o":1.29,"t":"2026-10-07T19:15:00Z","v":698,"vw":1.29},{"c":1.275,"h":1.29,"l":1.275,"n":47,"o":1.29,"t":"2026-10-07T19:30:00Z","v":9945,"vw":1.283349},{"c":1.275,"h":1.28,"l":1.27,"n":113,"o":1.275,"t":"2026-10-07T19:45:00Z","v":16180,"vw":1.27625},{"c":1.27,"h":1.27,"l":1.27,"n":5,"o":1.27,"t":"2026-10-07T20:00:00Z","v":3132,"vw":1.27},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-07T20:30:00Z","v":2100,"vw":1.29},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-07T21:15:00Z","v":2495,"vw":1.29},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-08T11:15:00Z","v":100,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-08T12:30:00Z","v":2000,"vw":1.3},{"c":1.255,"h":1.31,"l":1.252,"n":23,"o":1.26,"t":"2026-10-08T13:30:00Z","v":4245,"vw":1.26366},{"c":1.25,"h":1.25,"l":1.25,"n":6,"o":1.25,"t":"2026-10-08T13:45:00Z","v":4194,"vw":1.25},{"c":1.25,"h":1.25,"l":1.245,"n":18,"o":1.245,"t":"2026-10-08T14:00:00Z","v":3027,"vw":1.245245},{"c":1.245,"h":1.245,"l":1.2412,"n":4,"o":1.245,"t":"2026-10-08T14:15:00Z","v":628,"vw":1.243132},{"c":1.245,"h":1.245,"l":1.2401,"n":6,"o":1.2401,"t":"2026-10-08T14:30:00Z","v":704,"vw":1.241278},{"c":1.2401,"h":1.2401,"l":1.2401,"n":4,"o":1.2401,"t":"2026-10-08T14:45:00Z","v":1035,"vw":1.2401},{"c":1.245,"h":1.245,"l":1.245,"n":7,"o":1.245,"t":"2026-10-08T15:00:00Z","v":3443,"vw":1.245},{"c":1.22,"h":1.24,"l":1.22,"n":66,"o":1.24,"t":"2026-10-08T15:15:00Z","v":15178,"vw":1.230869},{"c":1.22,"h":1.23,"l":1.22,"n":65,"o":1.22,"t":"2026-10-08T15:30:00Z","v":21054,"vw":1.22011},{"c":1.21,"h":1.22,"l":1.2,"n":112,"o":1.215,"t":"2026-10-08T15:45:00Z","v":37267,"vw":1.204907},{"c":1.21,"h":1.215,"l":1.2096,"n":62,"o":1.21,"t":"2026-10-08T16:00:00Z","v":13104,"vw":1.211583},{"c":1.21,"h":1.215,"l":1.21,"n":20,"o":1.215,"t":"2026-10-08T16:15:00Z","v":10642,"vw":1.210144},{"c":1.1911,"h":1.205,"l":1.19,"n":87,"o":1.2,"t":"2026-10-08T16:30:00Z","v":15199,"vw":1.198233},{"c":1.21,"h":1.22,"l":1.195,"n":72,"o":1.195,"t":"2026-10-08T16:45:00Z","v":14384,"vw":1.207875},{"c":1.215,"h":1.215,"l":1.215,"n":8,"o":1.215,"t":"2026-10-08T17:00:00Z","v":518,"vw":1.215},{"c":1.21,"h":1.2112,"l":1.21,"n":42,"o":1.21,"t":"2026-10-08T17:15:00Z","v":6416,"vw":1.210038},{"c":1.205,"h":1.205,"l":1.205,"n":7,"o":1.205,"t":"2026-10-08T17:30:00Z","v":231,"vw":1.205},{"c":1.2046,"h":1.2099,"l":1.2046,"n":7,"o":1.2099,"t":"2026-10-08T18:00:00Z","v":1304,"vw":1.206857},{"c":1.205,"h":1.205,"l":1.205,"n":7,"o":1.205,"t":"2026-10-08T18:15:00Z","v":347,"vw":1.205},{"c":1.215,"h":1.215,"l":1.205,"n":55,"o":1.205,"t":"2026-10-08T18:45:00Z","v":7401,"vw":1.21016},{"c":1.215,"h":1.215,"l":1.215,"n":2,"o":1.215,"t":"2026-10-08T19:00:00Z","v":140,"vw":1.215},{"c":1.215,"h":1.22,"l":1.215,"n":22,"o":1.2188,"t":"2026-10-08T19:15:00Z","v":10816,"vw":1.218366},{"c":1.215,"h":1.215,"l":1.2133,"n":5,"o":1.2133,"t":"2026-10-08T19:30:00Z","v":438,"vw":1.21415},{"c":1.22,"h":1.22,"l":1.205,"n":110,"o":1.215,"t":"2026-10-08T19:45:00Z","v":10974,"vw":1.213525},{"c":1.23,"h":1.23,"l":1.23,"n":3,"o":1.23,"t":"2026-10-08T20:00:00Z","v":59472,"vw":1.23},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-08T23:00:00Z","v":222,"vw":1.22},{"c":1.25,"h":1.25,"l":1.25,"n":2,"o":1.25,"t":"2026-10-09T12:30:00Z","v":279,"vw":1.25},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-09T13:15:00Z","v":338,"vw":1.21},{"c":1.22,"h":1.225,"l":1.22,"n":5,"o":1.22,"t":"2026-10-09T13:30:00Z","v":7905,"vw":1.220456},{"c":1.23,"h":1.24,"l":1.225,"n":38,"o":1.225,"t":"2026-10-09T13:45:00Z","v":5700,"vw":1.231473},{"c":1.23,"h":1.24,"l":1.23,"n":54,"o":1.23,"t":"2026-10-09T14:00:00Z","v":5562,"vw":1.231438},{"c":1.23,"h":1.23,"l":1.23,"n":2,"o":1.23,"t":"2026-10-09T14:15:00Z","v":185,"vw":1.23},{"c":1.2202,"h":1.2202,"l":1.2202,"n":2,"o":1.2202,"t":"2026-10-09T14:30:00Z","v":102,"vw":1.2202},{"c":1.22,"h":1.22,"l":1.21,"n":18,"o":1.21,"t":"2026-10-09T14:45:00Z","v":2552,"vw":1.219471},{"c":1.215,"h":1.22,"l":1.215,"n":7,"o":1.22,"t":"2026-10-09T15:00:00Z","v":699,"vw":1.217956},{"c":1.2215,"h":1.2215,"l":1.22,"n":7,"o":1.22,"t":"2026-10-09T15:15:00Z","v":2420,"vw":1.220152},{"c":1.235,"h":1.24,"l":1.225,"n":33,"o":1.2283,"t":"2026-10-09T15:30:00Z","v":14365,"vw":1.232462},{"c":1.24,"h":1.25,"l":1.23,"n":32,"o":1.235,"t":"2026-10-09T15:45:00Z","v":5574,"vw":1.244039},{"c":1.24,"h":1.24,"l":1.24,"n":6,"o":1.24,"t":"2026-10-09T16:00:00Z","v":596,"vw":1.24},{"c":1.235,"h":1.245,"l":1.23,"n":46,"o":1.245,"t":"2026-10-09T16:15:00Z","v":11823,"vw":1.239042},{"c":1.23,"h":1.24,"l":1.23,"n":5,"o":1.24,"t":"2026-10-09T16:45:00Z","v":287,"vw":1.235968},{"c":1.235,"h":1.24,"l":1.235,"n":9,"o":1.24,"t":"2026-10-09T17:00:00Z","v":1381,"vw":1.239592},{"c":1.235,"h":1.235,"l":1.235,"n":8,"o":1.235,"t":"2026-10-09T17:15:00Z","v":298,"vw":1.235},{"c":1.23,"h":1.23,"l":1.225,"n":17,"o":1.23,"t":"2026-10-09T17:30:00Z","v":2064,"vw":1.22922},{"c":1.235,"h":1.235,"l":1.235,"n":5,"o":1.235,"t":"2026-10-09T17:45:00Z","v":418,"vw":1.235},{"c":1.2301,"h":1.2301,"l":1.23,"n":5,"o":1.23,"t":"2026-10-09T18:00:00Z","v":1073,"vw":1.230089},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-09T18:15:00Z","v":100,"vw":1.23},{"c":1.235,"h":1.2389,"l":1.235,"n":14,"o":1.2389,"t":"2026-10-09T18:30:00Z","v":1141,"vw":1.238125},{"c":1.245,"h":1.25,"l":1.235,"n":24,"o":1.235,"t":"2026-10-09T18:45:00Z","v":3084,"vw":1.24063},{"c":1.24,"h":1.245,"l":1.24,"n":5,"o":1.245,"t":"2026-10-09T19:00:00Z","v":347,"vw":1.2425},{"c":1.25,"h":1.25,"l":1.245,"n":4,"o":1.2478,"t":"2026-10-09T19:15:00Z","v":597,"vw":1.247899},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-09T19:30:00Z","v":100,"vw":1.24},{"c":1.24,"h":1.245,"l":1.24,"n":79,"o":1.24,"t":"2026-10-09T19:45:00Z","v":5218,"vw":1.241143},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-09T20:00:00Z","v":4662,"vw":1.25},{"c":1.2303,"h":1.25,"l":1.2303,"n":2,"o":1.25,"t":"2026-10-12T13:00:00Z","v":4000,"vw":1.24214},{"c":1.225,"h":1.225,"l":1.2101,"n":28,"o":1.22,"t":"2026-10-12T13:30:00Z","v":7305,"vw":1.218104},{"c":1.225,"h":1.225,"l":1.225,"n":7,"o":1.225,"t":"2026-10-12T13:45:00Z","v":600,"vw":1.225},{"c":1.22,"h":1.23,"l":1.22,"n":5,"o":1.225,"t":"2026-10-12T14:00:00Z","v":532,"vw":1.225134},{"c":1.225,"h":1.225,"l":1.22,"n":14,"o":1.225,"t":"2026-10-12T14:15:00Z","v":1337,"vw":1.224108},{"c":1.215,"h":1.22,"l":1.215,"n":26,"o":1.22,"t":"2026-10-12T14:30:00Z","v":992,"vw":1.217942},{"c":1.2103,"h":1.2188,"l":1.2101,"n":22,"o":1.215,"t":"2026-10-12T14:45:00Z","v":24157,"vw":1.21037},{"c":1.22,"h":1.22,"l":1.215,"n":9,"o":1.215,"t":"2026-10-12T15:00:00Z","v":540,"vw":1.217991},{"c":1.21,"h":1.215,"l":1.21,"n":6,"o":1.215,"t":"2026-10-12T15:15:00Z","v":2206,"vw":1.212494},{"c":1.22,"h":1.22,"l":1.2199,"n":6,"o":1.2199,"t":"2026-10-12T15:30:00Z","v":456,"vw":1.219956},{"c":1.215,"h":1.215,"l":1.215,"n":4,"o":1.215,"t":"2026-10-12T15:45:00Z","v":1046,"vw":1.215},{"c":1.22,"h":1.23,"l":1.215,"n":75,"o":1.215,"t":"2026-10-12T16:00:00Z","v":17654,"vw":1.219834},{"c":1.215,"h":1.215,"l":1.215,"n":3,"o":1.215,"t":"2026-10-12T16:15:00Z","v":148,"vw":1.215},{"c":1.205,"h":1.22,"l":1.205,"n":31,"o":1.22,"t":"2026-10-12T16:30:00Z","v":3996,"vw":1.208688},{"c":1.205,"h":1.205,"l":1.205,"n":19,"o":1.205,"t":"2026-10-12T16:45:00Z","v":1541,"vw":1.205},{"c":1.205,"h":1.205,"l":1.2001,"n":9,"o":1.204,"t":"2026-10-12T17:00:00Z","v":9546,"vw":1.20128},{"c":1.205,"h":1.2089,"l":1.2001,"n":19,"o":1.205,"t":"2026-10-12T17:30:00Z","v":4587,"vw":1.202122},{"c":1.2,"h":1.2001,"l":1.19,"n":47,"o":1.2,"t":"2026-10-12T17:45:00Z","v":17626,"vw":1.199865},{"c":1.19,"h":1.1913,"l":1.19,"n":8,"o":1.1901,"t":"2026-10-12T18:00:00Z","v":6217,"vw":1.191067},{"c":1.19,"h":1.195,"l":1.19,"n":10,"o":1.195,"t":"2026-10-12T18:15:00Z","v":2799,"vw":1.190192},{"c":1.19,"h":1.2,"l":1.19,"n":30,"o":1.195,"t":"2026-10-12T18:45:00Z","v":4915,"vw":1.196685},{"c":1.191,"h":1.2,"l":1.1901,"n":10,"o":1.2,"t":"2026-10-12T19:00:00Z","v":5519,"vw":1.196251},{"c":1.19,"h":1.19,"l":1.19,"n":4,"o":1.19,"t":"2026-10-12T19:15:00Z","v":198,"vw":1.19},{"c":1.195,"h":1.195,"l":1.19,"n":18,"o":1.195,"t":"2026-10-12T19:30:00Z","v":1930,"vw":1.193486},{"c":1.19,"h":1.2,"l":1.19,"n":30,"o":1.2,"t":"2026-10-12T19:45:00Z","v":4292,"vw":1.196147},{"c":1.19,"h":1.19,"l":1.19,"n":2,"o":1.19,"t":"2026-10-12T20:00:00Z","v":711,"vw":1.19},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-12T20:30:00Z","v":100,"vw":1.2},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-12T23:45:00Z","v":116,"vw":1.2},{"c":1.1995,"h":1.1995,"l":1.1995,"n":1,"o":1.1995,"t":"2026-10-13T09:00:00Z","v":105,"vw":1.1995},{"c":1.1899,"h":1.19,"l":1.18,"n":87,"o":1.19,"t":"2026-10-13T13:30:00Z","v":19794,"vw":1.185701},{"c":1.185,"h":1.1855,"l":1.18,"n":31,"o":1.1855,"t":"2026-10-13T13:45:00Z","v":1795,"vw":1.180878},{"c":1.17,"h":1.185,"l":1.17,"n":214,"o":1.185,"t":"2026-10-13T14:00:00Z","v":29809,"vw":1.179932},{"c":1.171,"h":1.19,"l":1.17,"n":128,"o":1.18,"t":"2026-10-13T14:15:00Z","v":19707,"vw":1.173687},{"c":1.17,"h":1.17,"l":1.16,"n":102,"o":1.17,"t":"2026-10-13T14:30:00Z","v":50056,"vw":1.162823},{"c":1.165,"h":1.17,"l":1.1612,"n":41,"o":1.1638,"t":"2026-10-13T14:45:00Z","v":5414,"vw":1.16805},{"c":1.1602,"h":1.17,"l":1.16,"n":31,"o":1.1688,"t":"2026-10-13T15:00:00Z","v":10949,"vw":1.161752},{"c":1.165,"h":1.1662,"l":1.1612,"n":17,"o":1.1612,"t":"2026-10-13T15:15:00Z","v":2187,"vw":1.164},{"c":1.1615,"h":1.1615,"l":1.1615,"n":1,"o":1.1615,"t":"2026-10-13T15:30:00Z","v":100,"vw":1.1615},{"c":1.165,"h":1.17,"l":1.1645,"n":20,"o":1.1645,"t":"2026-10-13T15:45:00Z","v":2388,"vw":1.165063},{"c":1.17,"h":1.17,"l":1.165,"n":35,"o":1.165,"t":"2026-10-13T16:00:00Z","v":13902,"vw":1.167324},{"c":1.175,"h":1.175,"l":1.175,"n":3,"o":1.175,"t":"2026-10-13T16:15:00Z","v":308,"vw":1.175},{"c":1.175,"h":1.175,"l":1.175,"n":11,"o":1.175,"t":"2026-10-13T16:30:00Z","v":851,"vw":1.175},{"c":1.175,"h":1.18,"l":1.175,"n":29,"o":1.175,"t":"2026-10-13T16:45:00Z","v":11227,"vw":1.179414},{"c":1.18,"h":1.19,"l":1.1789,"n":46,"o":1.1799,"t":"2026-10-13T17:00:00Z","v":9213,"vw":1.181236},{"c":1.1801,"h":1.19,"l":1.1801,"n":11,"o":1.1899,"t":"2026-10-13T17:15:00Z","v":4074,"vw":1.18329},{"c":1.19,"h":1.19,"l":1.19,"n":4,"o":1.19,"t":"2026-10-13T17:30:00Z","v":219,"vw":1.19},{"c":1.19,"h":1.19,"l":1.185,"n":4,"o":1.19,"t":"2026-10-13T17:45:00Z","v":308,"vw":1.188339},{"c":1.19,"h":1.19,"l":1.18,"n":29,"o":1.18,"t":"2026-10-13T18:00:00Z","v":3241,"vw":1.184792},{"c":1.175,"h":1.18,"l":1.171,"n":30,"o":1.18,"t":"2026-10-13T18:15:00Z","v":31689,"vw":1.172186},{"c":1.17,"h":1.17,"l":1.165,"n":48,"o":1.17,"t":"2026-10-13T18:30:00Z","v":7375,"vw":1.169409},{"c":1.18,"h":1.18,"l":1.18,"n":4,"o":1.18,"t":"2026-10-13T18:45:00Z","v":372,"vw":1.18},{"c":1.17,"h":1.18,"l":1.17,"n":11,"o":1.18,"t":"2026-10-13T19:00:00Z","v":814,"vw":1.173297},{"c":1.1743,"h":1.18,"l":1.1743,"n":35,"o":1.175,"t":"2026-10-13T19:15:00Z","v":5972,"vw":1.177294},{"c":1.17,"h":1.175,"l":1.17,"n":11,"o":1.175,"t":"2026-10-13T19:30:00Z","v":819,"vw":1.1725},{"c":1.175,"h":1.18,"l":1.17,"n":117,"o":1.1739,"t":"2026-10-13T19:45:00Z","v":11741,"vw":1.172726},{"c":1.18,"h":1.18,"l":1.18,"n":4,"o":1.18,"t":"2026-10-13T20:00:00Z","v":4163,"vw":1.18},{"c":1.18,"h":1.1986,"l":1.18,"n":6,"o":1.1986,"t":"2026-10-14T12:15:00Z","v":3750,"vw":1.193216},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-14T13:00:00Z","v":100,"vw":1.17},{"c":1.1778,"h":1.1778,"l":1.1615,"n":12,"o":1.17,"t":"2026-10-14T13:30:00Z","v":1297,"vw":1.17137},{"c":1.16,"h":1.186,"l":1.16,"n":42,"o":1.17,"t":"2026-10-14T13:45:00Z","v":15124,"vw":1.1776},{"c":1.18,"h":1.18,"l":1.1689,"n":4,"o":1.1689,"t":"2026-10-14T14:00:00Z","v":954,"vw":1.172209},{"c":1.17,"h":1.17,"l":1.17,"n":13,"o":1.17,"t":"2026-10-14T14:15:00Z","v":880,"vw":1.17},{"c":1.175,"h":1.175,"l":1.17,"n":11,"o":1.17,"t":"2026-10-14T14:30:00Z","v":1587,"vw":1.172565},{"c":1.175,"h":1.18,"l":1.175,"n":25,"o":1.175,"t":"2026-10-14T14:45:00Z","v":3792,"vw":1.178578},{"c":1.17,"h":1.175,"l":1.17,"n":6,"o":1.175,"t":"2026-10-14T15:00:00Z","v":1024,"vw":1.172762},{"c":1.175,"h":1.175,"l":1.17,"n":11,"o":1.175,"t":"2026-10-14T15:15:00Z","v":5347,"vw":1.174014},{"c":1.17,"h":1.175,"l":1.168,"n":15,"o":1.175,"t":"2026-10-14T15:30:00Z","v":1767,"vw":1.170082},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-14T15:45:00Z","v":196,"vw":1.17},{"c":1.16,"h":1.1615,"l":1.16,"n":7,"o":1.1615,"t":"2026-10-14T16:00:00Z","v":1533,"vw":1.160106},{"c":1.165,"h":1.1699,"l":1.16,"n":14,"o":1.1699,"t":"2026-10-14T16:15:00Z","v":7960,"vw":1.166934},{"c":1.1699,"h":1.17,"l":1.16,"n":54,"o":1.165,"t":"2026-10-14T16:30:00Z","v":31505,"vw":1.168046},{"c":1.175,"h":1.18,"l":1.175,"n":8,"o":1.175,"t":"2026-10-14T17:00:00Z","v":758,"vw":1.178023},{"c":1.1798,"h":1.1798,"l":1.1798,"n":4,"o":1.1798,"t":"2026-10-14T17:30:00Z","v":1100,"vw":1.1798},{"c":1.17,"h":1.175,"l":1.17,"n":18,"o":1.175,"t":"2026-10-14T17:45:00Z","v":5692,"vw":1.170326},{"c":1.17,"h":1.175,"l":1.17,"n":56,"o":1.175,"t":"2026-10-14T18:00:00Z","v":5068,"vw":1.17048},{"c":1.175,"h":1.175,"l":1.1701,"n":16,"o":1.175,"t":"2026-10-14T18:15:00Z","v":5247,"vw":1.173459},{"c":1.175,"h":1.175,"l":1.175,"n":2,"o":1.175,"t":"2026-10-14T18:30:00Z","v":113,"vw":1.175},{"c":1.17,"h":1.17,"l":1.17,"n":4,"o":1.17,"t":"2026-10-14T19:00:00Z","v":285,"vw":1.17},{"c":1.175,"h":1.175,"l":1.17,"n":8,"o":1.17,"t":"2026-10-14T19:15:00Z","v":712,"vw":1.171742},{"c":1.17,"h":1.17,"l":1.165,"n":89,"o":1.17,"t":"2026-10-14T19:30:00Z","v":6995,"vw":1.169294},{"c":1.16,"h":1.17,"l":1.16,"n":31,"o":1.165,"t":"2026-10-14T19:45:00Z","v":6900,"vw":1.16467},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-10-14T20:00:00Z","v":713,"vw":1.16},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-10-14T20:15:00Z","v":500,"vw":1.16},{"c":1.1501,"h":1.16,"l":1.1501,"n":9,"o":1.16,"t":"2026-10-14T23:15:00Z","v":22200,"vw":1.151846},{"c":1.1589,"h":1.1589,"l":1.1589,"n":1,"o":1.1589,"t":"2026-10-15T08:00:00Z","v":226,"vw":1.1589},{"c":1.16,"h":1.16,"l":1.15,"n":12,"o":1.15,"t":"2026-10-15T13:30:00Z","v":4266,"vw":1.153345},{"c":1.1501,"h":1.16,"l":1.1501,"n":10,"o":1.155,"t":"2026-10-15T13:45:00Z","v":1230,"vw":1.154449},{"c":1.16,"h":1.16,"l":1.155,"n":24,"o":1.155,"t":"2026-10-15T14:00:00Z","v":3443,"vw":1.157601},{"c":1.165,"h":1.165,"l":1.16,"n":17,"o":1.16,"t":"2026-10-15T14:15:00Z","v":3682,"vw":1.160252},{"c":1.1661,"h":1.1661,"l":1.1603,"n":4,"o":1.1603,"t":"2026-10-15T14:30:00Z","v":1326,"vw":1.164677},{"c":1.16,"h":1.1612,"l":1.16,"n":6,"o":1.1612,"t":"2026-10-15T14:45:00Z","v":385,"vw":1.160623},{"c":1.165,"h":1.17,"l":1.1601,"n":15,"o":1.165,"t":"2026-10-15T15:00:00Z","v":3269,"vw":1.162352},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-10-15T15:15:00Z","v":100,"vw":1.16},{"c":1.16,"h":1.1601,"l":1.16,"n":7,"o":1.1601,"t":"2026-10-15T15:30:00Z","v":2588,"vw":1.160095},{"c":1.155,"h":1.16,"l":1.15,"n":34,"o":1.16,"t":"2026-10-15T15:45:00Z","v":12485,"vw":1.152189},{"c":1.155,"h":1.155,"l":1.155,"n":3,"o":1.155,"t":"2026-10-15T16:00:00Z","v":398,"vw":1.155},{"c":1.16,"h":1.16,"l":1.16,"n":3,"o":1.16,"t":"2026-10-15T16:15:00Z","v":405,"vw":1.16},{"c":1.155,"h":1.155,"l":1.155,"n":2,"o":1.155,"t":"2026-10-15T16:30:00Z","v":185,"vw":1.155},{"c":1.155,"h":1.155,"l":1.155,"n":7,"o":1.155,"t":"2026-10-15T16:45:00Z","v":461,"vw":1.155},{"c":1.155,"h":1.1599,"l":1.151,"n":20,"o":1.155,"t":"2026-10-15T17:00:00Z","v":6900,"vw":1.152211},{"c":1.155,"h":1.1599,"l":1.155,"n":8,"o":1.1599,"t":"2026-10-15T17:15:00Z","v":1797,"vw":1.158746},{"c":1.155,"h":1.155,"l":1.155,"n":9,"o":1.155,"t":"2026-10-15T17:30:00Z","v":1062,"vw":1.155},{"c":1.16,"h":1.16,"l":1.15,"n":27,"o":1.155,"t":"2026-10-15T17:45:00Z","v":4186,"vw":1.155257},{"c":1.1598,"h":1.1599,"l":1.155,"n":12,"o":1.155,"t":"2026-10-15T18:00:00Z","v":1113,"vw":1.156265},{"c":1.155,"h":1.155,"l":1.155,"n":8,"o":1.155,"t":"2026-10-15T18:15:00Z","v":844,"vw":1.155},{"c":1.155,"h":1.155,"l":1.155,"n":7,"o":1.155,"t":"2026-10-15T18:30:00Z","v":779,"vw":1.155},{"c":1.16,"h":1.16,"l":1.155,"n":10,"o":1.155,"t":"2026-10-15T18:45:00Z","v":867,"vw":1.155779},{"c":1.155,"h":1.155,"l":1.155,"n":5,"o":1.155,"t":"2026-10-15T19:00:00Z","v":482,"vw":1.155},{"c":1.155,"h":1.155,"l":1.15,"n":9,"o":1.15,"t":"2026-10-15T19:15:00Z","v":1723,"vw":1.151283},{"c":1.155,"h":1.1585,"l":1.15,"n":11,"o":1.155,"t":"2026-10-15T19:30:00Z","v":1426,"vw":1.152707},{"c":1.16,"h":1.16,"l":1.15,"n":81,"o":1.155,"t":"2026-10-15T19:45:00Z","v":11617,"vw":1.154466},{"c":1.15,"h":1.15,"l":1.15,"n":3,"o":1.15,"t":"2026-10-15T20:00:00Z","v":5124,"vw":1.15},{"c":1.18,"h":1.18,"l":1.18,"n":6,"o":1.18,"t":"2026-10-15T21:45:00Z","v":10960,"vw":1.18},{"c":1.18,"h":1.18,"l":1.18,"n":4,"o":1.18,"t":"2026-10-15T23:30:00Z","v":2903,"vw":1.18},{"c":1.1789,"h":1.186,"l":1.1789,"n":3,"o":1.18,"t":"2026-10-16T11:15:00Z","v":12468,"vw":1.182918},{"c":1.15,"h":1.165,"l":1.15,"n":46,"o":1.15,"t":"2026-10-16T13:30:00Z","v":53069,"vw":1.150563},{"c":1.145,"h":1.15,"l":1.135,"n":238,"o":1.1412,"t":"2026-10-16T13:45:00Z","v":69884,"vw":1.141683},{"c":1.1412,"h":1.1412,"l":1.1412,"n":2,"o":1.1412,"t":"2026-10-16T14:00:00Z","v":215,"vw":1.1412},{"c":1.145,"h":1.1485,"l":1.14,"n":27,"o":1.145,"t":"2026-10-16T14:15:00Z","v":2486,"vw":1.144866},{"c":1.145,"h":1.145,"l":1.145,"n":3,"o":1.145,"t":"2026-10-16T14:30:00Z","v":233,"vw":1.145},{"c":1.14,"h":1.145,"l":1.14,"n":10,"o":1.145,"t":"2026-10-16T14:45:00Z","v":871,"vw":1.142146},{"c":1.125,"h":1.145,"l":1.125,"n":99,"o":1.145,"t":"2026-10-16T15:00:00Z","v":25739,"vw":1.13624},{"c":1.125,"h":1.13,"l":1.12,"n":14,"o":1.13,"t":"2026-10-16T15:15:00Z","v":8824,"vw":1.126286},{"c":1.1201,"h":1.13,"l":1.1201,"n":8,"o":1.13,"t":"2026-10-16T15:30:00Z","v":10009,"vw":1.12708},{"c":1.125,"h":1.125,"l":1.12,"n":18,"o":1.125,"t":"2026-10-16T15:45:00Z","v":1850,"vw":1.12317},{"c":1.12,"h":1.12,"l":1.1101,"n":36,"o":1.12,"t":"2026-10-16T16:00:00Z","v":14858,"vw":1.116644},{"c":1.1199,"h":1.1199,"l":1.115,"n":23,"o":1.115,"t":"2026-10-16T16:15:00Z","v":2929,"vw":1.117692},{"c":1.1199,"h":1.12,"l":1.115,"n":33,"o":1.115,"t":"2026-10-16T16:30:00Z","v":14167,"vw":1.119089},{"c":1.1177,"h":1.12,"l":1.115,"n":9,"o":1.12,"t":"2026-10-16T16:45:00Z","v":7074,"vw":1.118234},{"c":1.115,"h":1.1155,"l":1.115,"n":15,"o":1.115,"t":"2026-10-16T17:00:00Z","v":2291,"vw":1.115382},{"c":1.115,"h":1.115,"l":1.115,"n":14,"o":1.115,"t":"2026-10-16T17:15:00Z","v":1208,"vw":1.115},{"c":1.12,"h":1.12,"l":1.115,"n":9,"o":1.115,"t":"2026-10-16T17:30:00Z","v":1020,"vw":1.119107},{"c":1.11,"h":1.115,"l":1.11,"n":26,"o":1.115,"t":"2026-10-16T17:45:00Z","v":6191,"vw":1.110986},{"c":1.11,"h":1.11,"l":1.105,"n":24,"o":1.11,"t":"2026-10-16T18:00:00Z","v":12366,"vw":1.109785},{"c":1.1,"h":1.105,"l":1.1,"n":8,"o":1.105,"t":"2026-10-16T18:15:00Z","v":706,"vw":1.102067},{"c":1.11,"h":1.11,"l":1.1,"n":34,"o":1.1012,"t":"2026-10-16T18:30:00Z","v":11121,"vw":1.107715},{"c":1.105,"h":1.11,"l":1.105,"n":12,"o":1.11,"t":"2026-10-16T18:45:00Z","v":2587,"vw":1.109375},{"c":1.115,"h":1.1199,"l":1.105,"n":43,"o":1.105,"t":"2026-10-16T19:00:00Z","v":12194,"vw":1.109908},{"c":1.13,"h":1.13,"l":1.115,"n":22,"o":1.115,"t":"2026-10-16T19:15:00Z","v":9273,"vw":1.12335},{"c":1.125,"h":1.125,"l":1.1241,"n":13,"o":1.125,"t":"2026-10-16T19:30:00Z","v":2785,"vw":1.124838},{"c":1.12,"h":1.14,"l":1.11,"n":106,"o":1.125,"t":"2026-10-16T19:45:00Z","v":45207,"vw":1.13156},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-16T20:00:00Z","v":993,"vw":1.12},{"c":1.09,"h":1.09,"l":1.09,"n":3,"o":1.09,"t":"2026-10-19T08:00:00Z","v":380,"vw":1.09},{"c":1.125,"h":1.14,"l":1.1,"n":13,"o":1.12,"t":"2026-10-19T13:30:00Z","v":7695,"vw":1.1201},{"c":1.14,"h":1.14,"l":1.1223,"n":21,"o":1.13,"t":"2026-10-19T13:45:00Z","v":3557,"vw":1.130673},{"c":1.125,"h":1.125,"l":1.125,"n":8,"o":1.125,"t":"2026-10-19T14:00:00Z","v":681,"vw":1.125},{"c":1.125,"h":1.125,"l":1.125,"n":3,"o":1.125,"t":"2026-10-19T14:15:00Z","v":240,"vw":1.125},{"c":1.1218,"h":1.13,"l":1.1218,"n":7,"o":1.13,"t":"2026-10-19T15:00:00Z","v":1396,"vw":1.123167},{"c":1.125,"h":1.125,"l":1.125,"n":4,"o":1.125,"t":"2026-10-19T15:30:00Z","v":613,"vw":1.125},{"c":1.12,"h":1.12,"l":1.12,"n":32,"o":1.12,"t":"2026-10-19T15:45:00Z","v":3825,"vw":1.12},{"c":1.125,"h":1.1285,"l":1.125,"n":4,"o":1.1285,"t":"2026-10-19T16:15:00Z","v":310,"vw":1.126167},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-19T16:30:00Z","v":100,"vw":1.12},{"c":1.12,"h":1.1299,"l":1.12,"n":14,"o":1.1299,"t":"2026-10-19T17:15:00Z","v":11905,"vw":1.128931},{"c":1.125,"h":1.125,"l":1.12,"n":5,"o":1.12,"t":"2026-10-19T17:45:00Z","v":1012,"vw":1.1225},{"c":1.125,"h":1.13,"l":1.12,"n":37,"o":1.13,"t":"2026-10-19T18:00:00Z","v":8748,"vw":1.125885},{"c":1.127,"h":1.127,"l":1.127,"n":1,"o":1.127,"t":"2026-10-19T18:15:00Z","v":300,"vw":1.127},{"c":1.125,"h":1.125,"l":1.125,"n":3,"o":1.125,"t":"2026-10-19T18:30:00Z","v":2325,"vw":1.125},{"c":1.1269,"h":1.13,"l":1.125,"n":21,"o":1.125,"t":"2026-10-19T18:45:00Z","v":5144,"vw":1.128255},{"c":1.13,"h":1.13,"l":1.125,"n":6,"o":1.125,"t":"2026-10-19T19:00:00Z","v":484,"vw":1.1275},{"c":1.125,"h":1.13,"l":1.125,"n":15,"o":1.13,"t":"2026-10-19T19:15:00Z","v":2050,"vw":1.125272},{"c":1.12,"h":1.125,"l":1.12,"n":37,"o":1.125,"t":"2026-10-19T19:30:00Z","v":1017,"vw":1.122959},{"c":1.13,"h":1.13,"l":1.12,"n":29,"o":1.125,"t":"2026-10-19T19:45:00Z","v":2214,"vw":1.124806},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-19T20:00:00Z","v":1224,"vw":1.12},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-19T23:15:00Z","v":500,"vw":1.15},{"c":1.17,"h":1.17,"l":1.17,"n":4,"o":1.17,"t":"2026-10-19T23:45:00Z","v":297,"vw":1.17},{"c":1.12,"h":1.12,"l":1.12,"n":2,"o":1.12,"t":"2026-10-20T10:15:00Z","v":434,"vw":1.12},{"c":1.12,"h":1.12,"l":1.12,"n":2,"o":1.12,"t":"2026-10-20T11:45:00Z","v":434,"vw":1.12},{"c":1.12,"h":1.13,"l":1.12,"n":6,"o":1.12,"t":"2026-10-20T13:15:00Z","v":869,"vw":1.122656},{"c":1.11,"h":1.13,"l":1.11,"n":18,"o":1.13,"t":"2026-10-20T13:30:00Z","v":3572,"vw":1.118158},{"c":1.12,"h":1.13,"l":1.12,"n":16,"o":1.12,"t":"2026-10-20T13:45:00Z","v":2688,"vw":1.125436},{"c":1.13,"h":1.13,"l":1.12,"n":9,"o":1.12,"t":"2026-10-20T14:00:00Z","v":2361,"vw":1.126137},{"c":1.155,"h":1.155,"l":1.13,"n":19,"o":1.13,"t":"2026-10-20T14:15:00Z","v":3160,"vw":1.145397},{"c":1.15,"h":1.155,"l":1.15,"n":33,"o":1.155,"t":"2026-10-20T14:30:00Z","v":5807,"vw":1.151897},{"c":1.14,"h":1.15,"l":1.14,"n":10,"o":1.14,"t":"2026-10-20T15:00:00Z","v":2129,"vw":1.141095},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-20T15:15:00Z","v":227,"vw":1.15},{"c":1.1539,"h":1.1539,"l":1.14,"n":35,"o":1.14,"t":"2026-10-20T15:30:00Z","v":6785,"vw":1.151564},{"c":1.14,"h":1.1501,"l":1.14,"n":21,"o":1.15,"t":"2026-10-20T15:45:00Z","v":3547,"vw":1.149739},{"c":1.1151,"h":1.14,"l":1.1151,"n":9,"o":1.14,"t":"2026-10-20T16:00:00Z","v":926,"vw":1.128802},{"c":1.13,"h":1.13,"l":1.12,"n":26,"o":1.13,"t":"2026-10-20T16:15:00Z","v":4480,"vw":1.126236},{"c":1.125,"h":1.14,"l":1.125,"n":25,"o":1.14,"t":"2026-10-20T16:45:00Z","v":3984,"vw":1.13569},{"c":1.125,"h":1.13,"l":1.125,"n":7,"o":1.13,"t":"2026-10-20T17:00:00Z","v":1782,"vw":1.129631},{"c":1.125,"h":1.13,"l":1.1201,"n":5,"o":1.13,"t":"2026-10-20T17:15:00Z","v":1022,"vw":1.128192},{"c":1.13,"h":1.13,"l":1.13,"n":6,"o":1.13,"t":"2026-10-20T17:30:00Z","v":855,"vw":1.13},{"c":1.135,"h":1.135,"l":1.135,"n":7,"o":1.135,"t":"2026-10-20T17:45:00Z","v":394,"vw":1.135},{"c":1.14,"h":1.14,"l":1.14,"n":2,"o":1.14,"t":"2026-10-20T18:00:00Z","v":271,"vw":1.14},{"c":1.14,"h":1.14,"l":1.1399,"n":9,"o":1.1399,"t":"2026-10-20T18:15:00Z","v":1789,"vw":1.139909},{"c":1.14,"h":1.14,"l":1.13,"n":4,"o":1.132,"t":"2026-10-20T18:30:00Z","v":981,"vw":1.134088},{"c":1.135,"h":1.135,"l":1.135,"n":3,"o":1.135,"t":"2026-10-20T18:45:00Z","v":200,"vw":1.135},{"c":1.135,"h":1.135,"l":1.1343,"n":4,"o":1.135,"t":"2026-10-20T19:00:00Z","v":2201,"vw":1.134675},{"c":1.125,"h":1.13,"l":1.12,"n":10,"o":1.13,"t":"2026-10-20T19:15:00Z","v":2549,"vw":1.127026},{"c":1.12,"h":1.12,"l":1.12,"n":4,"o":1.12,"t":"2026-10-20T19:30:00Z","v":398,"vw":1.12},{"c":1.13,"h":1.13,"l":1.12,"n":25,"o":1.12,"t":"2026-10-20T19:45:00Z","v":3617,"vw":1.1262},{"c":1.12,"h":1.12,"l":1.12,"n":3,"o":1.12,"t":"2026-10-20T20:00:00Z","v":1012,"vw":1.12},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-21T12:00:00Z","v":150,"vw":1.1},{"c":1.13,"h":1.13,"l":1.13,"n":7,"o":1.13,"t":"2026-10-21T13:30:00Z","v":1065,"vw":1.13},{"c":1.13,"h":1.135,"l":1.13,"n":24,"o":1.135,"t":"2026-10-21T13:45:00Z","v":12999,"vw":1.131032},{"c":1.125,"h":1.125,"l":1.1217,"n":5,"o":1.1217,"t":"2026-10-21T14:00:00Z","v":1582,"vw":1.122101},{"c":1.1205,"h":1.1205,"l":1.1205,"n":2,"o":1.1205,"t":"2026-10-21T14:15:00Z","v":550,"vw":1.1205},{"c":1.12,"h":1.1299,"l":1.12,"n":6,"o":1.1299,"t":"2026-10-21T14:30:00Z","v":1920,"vw":1.128825},{"c":1.13,"h":1.13,"l":1.1288,"n":2,"o":1.1288,"t":"2026-10-21T14:45:00Z","v":4200,"vw":1.129943},{"c":1.13,"h":1.13,"l":1.12,"n":47,"o":1.13,"t":"2026-10-21T15:00:00Z","v":3591,"vw":1.129318},{"c":1.14,"h":1.14,"l":1.125,"n":71,"o":1.125,"t":"2026-10-21T15:15:00Z","v":5999,"vw":1.129885},{"c":1.16,"h":1.16,"l":1.135,"n":48,"o":1.14,"t":"2026-10-21T15:30:00Z","v":4287,"vw":1.146899},{"c":1.17,"h":1.17,"l":1.16,"n":37,"o":1.16,"t":"2026-10-21T15:45:00Z","v":3253,"vw":1.162488},{"c":1.17,"h":1.17,"l":1.17,"n":67,"o":1.17,"t":"2026-10-21T16:00:00Z","v":5921,"vw":1.17},{"c":1.16,"h":1.17,"l":1.15,"n":40,"o":1.17,"t":"2026-10-21T16:15:00Z","v":4831,"vw":1.162235},{"c":1.16,"h":1.16,"l":1.155,"n":88,"o":1.16,"t":"2026-10-21T16:30:00Z","v":8159,"vw":1.159331},{"c":1.16,"h":1.16,"l":1.155,"n":41,"o":1.16,"t":"2026-10-21T16:45:00Z","v":3248,"vw":1.159792},{"c":1.16,"h":1.16,"l":1.155,"n":53,"o":1.16,"t":"2026-10-21T17:00:00Z","v":4472,"vw":1.159827},{"c":1.16,"h":1.16,"l":1.16,"n":48,"o":1.16,"t":"2026-10-21T17:15:00Z","v":4989,"vw":1.16},{"c":1.16,"h":1.16,"l":1.155,"n":48,"o":1.16,"t":"2026-10-21T17:30:00Z","v":3505,"vw":1.15925},{"c":1.16,"h":1.16,"l":1.155,"n":57,"o":1.16,"t":"2026-10-21T17:45:00Z","v":4854,"vw":1.159579},{"c":1.165,"h":1.165,"l":1.16,"n":96,"o":1.16,"t":"2026-10-21T18:00:00Z","v":8402,"vw":1.160926},{"c":1.155,"h":1.165,"l":1.155,"n":63,"o":1.165,"t":"2026-10-21T18:15:00Z","v":7733,"vw":1.156654},{"c":1.17,"h":1.17,"l":1.15,"n":56,"o":1.15,"t":"2026-10-21T18:30:00Z","v":6788,"vw":1.161141},{"c":1.155,"h":1.17,"l":1.155,"n":55,"o":1.17,"t":"2026-10-21T18:45:00Z","v":5174,"vw":1.162889},{"c":1.16,"h":1.16,"l":1.155,"n":47,"o":1.155,"t":"2026-10-21T19:00:00Z","v":4089,"vw":1.159842},{"c":1.15,"h":1.16,"l":1.135,"n":137,"o":1.16,"t":"2026-10-21T19:15:00Z","v":17069,"vw":1.147855},{"c":1.135,"h":1.15,"l":1.135,"n":58,"o":1.15,"t":"2026-10-21T19:30:00Z","v":8244,"vw":1.146247},{"c":1.15,"h":1.15,"l":1.14,"n":93,"o":1.14,"t":"2026-10-21T19:45:00Z","v":13762,"vw":1.145359},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-10-21T20:00:00Z","v":2366,"vw":1.16},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-22T11:00:00Z","v":300,"vw":1.15},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-22T12:30:00Z","v":100,"vw":1.17},{"c":1.1199,"h":1.13,"l":1.11,"n":54,"o":1.121,"t":"2026-10-22T13:30:00Z","v":9382,"vw":1.119032},{"c":1.11,"h":1.12,"l":1.11,"n":38,"o":1.12,"t":"2026-10-22T13:45:00Z","v":11008,"vw":1.117589},{"c":1.115,"h":1.12,"l":1.11,"n":8,"o":1.11,"t":"2026-10-22T14:00:00Z","v":1059,"vw":1.116667},{"c":1.115,"h":1.12,"l":1.11,"n":30,"o":1.11,"t":"2026-10-22T14:15:00Z","v":3067,"vw":1.115869},{"c":1.11,"h":1.1186,"l":1.11,"n":13,"o":1.11,"t":"2026-10-22T14:30:00Z","v":730,"vw":1.11215},{"c":1.11,"h":1.115,"l":1.11,"n":18,"o":1.11,"t":"2026-10-22T14:45:00Z","v":1005,"vw":1.11125},{"c":1.11,"h":1.119,"l":1.11,"n":18,"o":1.11,"t":"2026-10-22T15:00:00Z","v":1032,"vw":1.115125},{"c":1.115,"h":1.115,"l":1.11,"n":26,"o":1.11,"t":"2026-10-22T15:15:00Z","v":6648,"vw":1.112944},{"c":1.115,"h":1.125,"l":1.11,"n":73,"o":1.11,"t":"2026-10-22T15:30:00Z","v":11160,"vw":1.116915},{"c":1.115,"h":1.1185,"l":1.115,"n":24,"o":1.115,"t":"2026-10-22T15:45:00Z","v":1910,"vw":1.115299},{"c":1.115,"h":1.115,"l":1.1112,"n":13,"o":1.1112,"t":"2026-10-22T16:00:00Z","v":1104,"vw":1.11272},{"c":1.115,"h":1.115,"l":1.115,"n":18,"o":1.115,"t":"2026-10-22T16:15:00Z","v":1172,"vw":1.115},{"c":1.125,"h":1.135,"l":1.115,"n":100,"o":1.115,"t":"2026-10-22T16:30:00Z","v":18699,"vw":1.127763},{"c":1.12,"h":1.125,"l":1.12,"n":8,"o":1.12,"t":"2026-10-22T16:45:00Z","v":1341,"vw":1.124231},{"c":1.125,"h":1.1299,"l":1.125,"n":8,"o":1.125,"t":"2026-10-22T17:15:00Z","v":1216,"vw":1.128078},{"c":1.125,"h":1.125,"l":1.125,"n":1,"o":1.125,"t":"2026-10-22T17:30:00Z","v":150,"vw":1.125},{"c":1.125,"h":1.125,"l":1.125,"n":4,"o":1.125,"t":"2026-10-22T17:45:00Z","v":250,"vw":1.125},{"c":1.125,"h":1.125,"l":1.12,"n":44,"o":1.125,"t":"2026-10-22T18:00:00Z","v":5679,"vw":1.124778},{"c":1.12,"h":1.12,"l":1.12,"n":22,"o":1.12,"t":"2026-10-22T18:15:00Z","v":822,"vw":1.12},{"c":1.11,"h":1.125,"l":1.105,"n":98,"o":1.125,"t":"2026-10-22T18:30:00Z","v":17509,"vw":1.114462},{"c":1.11,"h":1.11,"l":1.1001,"n":23,"o":1.11,"t":"2026-10-22T18:45:00Z","v":1798,"vw":1.107084},{"c":1.09,"h":1.11,"l":1.085,"n":177,"o":1.11,"t":"2026-10-22T19:00:00Z","v":64659,"vw":1.096796},{"c":1.0945,"h":1.0989,"l":1.09,"n":33,"o":1.095,"t":"2026-10-22T19:15:00Z","v":4640,"vw":1.093008},{"c":1.09,"h":1.09,"l":1.09,"n":8,"o":1.09,"t":"2026-10-22T19:30:00Z","v":409,"vw":1.09},{"c":1.085,"h":1.09,"l":1.065,"n":228,"o":1.09,"t":"2026-10-22T19:45:00Z","v":55876,"vw":1.082973},{"c":1.09,"h":1.09,"l":1.09,"n":3,"o":1.09,"t":"2026-10-22T20:00:00Z","v":1841,"vw":1.09},{"c":1.0713,"h":1.0713,"l":1.0713,"n":1,"o":1.0713,"t":"2026-10-22T21:15:00Z","v":260,"vw":1.0713},{"c":1.07,"h":1.0739,"l":1.07,"n":7,"o":1.0739,"t":"2026-10-22T22:15:00Z","v":600,"vw":1.072925},{"c":1.0615,"h":1.0615,"l":1.0615,"n":1,"o":1.0615,"t":"2026-10-22T22:30:00Z","v":300,"vw":1.0615},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-22T23:45:00Z","v":204,"vw":1.09}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.05689061366107511,"strike":2.2756245464430043,"iv":2.1536569012642452,"gamma":0.4445858118136816,"theta":-0.003258944938986732,"vega":0.000855358550929094,"rho":0.00012567060548140843,"breakevenPct":113.99221652331},{"delta":0.25,"premium":0.11687873334457824,"strike":4.675149333783129,"iv":4.117053365120593,"gamma":0.2530155155786536,"theta":-0.006988934496962827,"vega":0.0009712085217417624,"rho":0.00012197561787970912,"breakevenPct":339.6356024887805},{"delta":0.3,"premium":0.13525719822691368,"strike":4.589712070923453,"iv":4.029728012680149,"gamma":0.30100180707592183,"theta":-0.006990863334682244,"vega":0.0010018665944116793,"rho":0.0001503492133391594,"breakevenPct":333.483419188107},{"delta":0.35,"premium":0.14758199508077055,"strike":4.096720196769178,"iv":3.6828873134069955,"gamma":0.36853371569454285,"theta":-0.006440140828089243,"vega":0.0010174660712945136,"rho":0.00018343884122044342,"breakevenPct":289.38552218806865},{"delta":0.4,"premium":0.15990679193462742,"strike":3.603728322614903,"iv":3.3360466141338416,"gamma":0.436065624313164,"theta":-0.005889418321496241,"vega":0.0010330655481773478,"rho":0.00021652846910172744,"breakevenPct":245.2876251880303},{"delta":0.45,"premium":0.1722315887884843,"strike":3.1107364484606284,"iv":2.989205914860688,"gamma":0.503597532931785,"theta":-0.00533869581490324,"vega":0.0010486650250601823,"rho":0.0002496180969830114,"breakevenPct":201.18972818799196},{"delta":0.5,"premium":0.18455638564234117,"strike":2.6177445743063537,"iv":2.642365215587535,"gamma":0.571129441550406,"theta":-0.004787973308310239,"vega":0.0010642645019430165,"rho":0.0002827077248642954,"breakevenPct":157.09183118795363},{"delta":0.55,"premium":0.19688118249619807,"strike":2.124752700152078,"iv":2.295524516314381,"gamma":0.6386613501690271,"theta":-0.0042372508017172366,"vega":0.001079863978825851,"rho":0.00031579735274557953,"breakevenPct":112.99393418791522},{"delta":0.6,"premium":0.20920597935005492,"strike":1.6317608259978038,"iv":1.9486838170412275,"gamma":0.7061932587876482,"theta":-0.003686528295124236,"vega":0.0010954634557086853,"rho":0.00034888698062686353,"breakevenPct":68.89603718787697},{"delta":0.65,"premium":0.2215307762039118,"strike":1.1387689518435287,"iv":1.601843117768074,"gamma":0.7737251674062692,"theta":-0.0031358057885312344,"vega":0.0011110629325915195,"rho":0.00038197660850814753,"breakevenPct":24.798140187838612}],"put":[{"delta":0.3,"premium":1.6954016603195206,"strike":2.2298843062582594,"iv":6.548316628682965,"gamma":0.1702506189092433,"theta":-0.011724983162187733,"vega":0.00103251435400356,"rho":-0.0015912256968340444,"breakevenPct":50.96489486800561},{"delta":0.35,"premium":2.010065133915989,"strike":2.6000766281364576,"iv":6.310170414448576,"gamma":0.18484744548855683,"theta":-0.011663894662285734,"vega":0.0010704456402007409,"rho":-0.0018816835307276388,"breakevenPct":45.870505117388205},{"delta":0.4,"premium":2.3247286075124576,"strike":2.970268950014656,"iv":6.072024200214188,"gamma":0.19944427206787033,"theta":-0.011602806162383737,"vega":0.001108376926397922,"rho":-0.002172141364621233,"breakevenPct":40.7761153667708},{"delta":0.45,"premium":2.6393920811089266,"strike":3.3404612718928544,"iv":5.8338779859798,"gamma":0.21404109864718385,"theta":-0.01154171766248174,"vega":0.001146308212595103,"rho":-0.0024625991985148276,"breakevenPct":35.6817256161534},{"delta":0.5,"premium":2.954055554705395,"strike":3.7106535937710525,"iv":5.595731771745411,"gamma":0.22863792522649734,"theta":-0.011480629162579742,"vega":0.001184239498792284,"rho":-0.002753057032408422,"breakevenPct":30.587335865535998},{"delta":0.55,"premium":3.282598787194405,"strike":4.091776430216005,"iv":5.366316902863316,"gamma":0.24033799016481228,"theta":-0.011269476382995382,"vega":0.0012055192112878654,"rho":-0.0030544354610824737,"breakevenPct":25.763518988844005},{"delta":0.6,"premium":3.6608174834669507,"strike":4.51201942607439,"iv":5.168151397402253,"gamma":0.24167058553099466,"theta":-0.010521245636259204,"vega":0.001167203173399253,"rho":-0.003394898546392944,"breakevenPct":21.908078659867982},{"delta":0.65,"premium":4.039036179739497,"strike":4.9322624219327755,"iv":4.9699858919411914,"gamma":0.24300318089717704,"theta":-0.009773014889523025,"vega":0.0011288871355106403,"rho":-0.003735361631703415,"breakevenPct":18.052638330891945}]},"raw":{"call":[{"delta":0.2,"premium":0.05689061366107511,"strike":2.2756245464430043,"iv":2.1536569012642452,"gamma":0.4445858118136816,"theta":-0.003258944938986732,"vega":0.000855358550929094,"rho":0.00012567060548140843,"breakevenPct":113.99221652331},{"delta":0.25,"premium":0.11687873334457824,"strike":4.675149333783129,"iv":4.117053365120593,"gamma":0.2530155155786536,"theta":-0.006988934496962827,"vega":0.0009712085217417624,"rho":0.00012197561787970912,"breakevenPct":339.6356024887805},{"delta":0.3,"premium":0.13525719822691368,"strike":4.589712070923453,"iv":4.029728012680149,"gamma":0.30100180707592183,"theta":-0.006990863334682244,"vega":0.0010018665944116793,"rho":0.0001503492133391594,"breakevenPct":333.483419188107},{"delta":0.35,"premium":0.14758199508077055,"strike":4.096720196769178,"iv":3.6828873134069955,"gamma":0.36853371569454285,"theta":-0.006440140828089243,"vega":0.0010174660712945136,"rho":0.00018343884122044342,"breakevenPct":289.38552218806865},{"delta":0.4,"premium":0.15990679193462742,"strike":3.603728322614903,"iv":3.3360466141338416,"gamma":0.436065624313164,"theta":-0.005889418321496241,"vega":0.0010330655481773478,"rho":0.00021652846910172744,"breakevenPct":245.2876251880303},{"delta":0.45,"premium":0.1722315887884843,"strike":3.1107364484606284,"iv":2.989205914860688,"gamma":0.503597532931785,"theta":-0.00533869581490324,"vega":0.0010486650250601823,"rho":0.0002496180969830114,"breakevenPct":201.18972818799196},{"delta":0.5,"premium":0.18455638564234117,"strike":2.6177445743063537,"iv":2.642365215587535,"gamma":0.571129441550406,"theta":-0.004787973308310239,"vega":0.0010642645019430165,"rho":0.0002827077248642954,"breakevenPct":157.09183118795363},{"delta":0.55,"premium":0.19688118249619807,"strike":2.124752700152078,"iv":2.295524516314381,"gamma":0.6386613501690271,"theta":-0.0042372508017172366,"vega":0.001079863978825851,"rho":0.00031579735274557953,"breakevenPct":112.99393418791522},{"delta":0.6,"premium":0.20920597935005492,"strike":1.6317608259978038,"iv":1.9486838170412275,"gamma":0.7061932587876482,"theta":-0.003686528295124236,"vega":0.0010954634557086853,"rho":0.00034888698062686353,"breakevenPct":68.89603718787697},{"delta":0.65,"premium":0.2215307762039118,"strike":1.1387689518435287,"iv":1.601843117768074,"gamma":0.7737251674062692,"theta":-0.0031358057885312344,"vega":0.0011110629325915195,"rho":0.00038197660850814753,"breakevenPct":24.798140187838612}],"put":[{"delta":0.3,"premium":1.6954016603195206,"strike":2.2298843062582594,"iv":6.548316628682965,"gamma":0.1702506189092433,"theta":-0.011724983162187733,"vega":0.00103251435400356,"rho":-0.0015912256968340444,"breakevenPct":50.96489486800561},{"delta":0.35,"premium":2.010065133915989,"strike":2.6000766281364576,"iv":6.310170414448576,"gamma":0.18484744548855683,"theta":-0.011663894662285734,"vega":0.0010704456402007409,"rho":-0.0018816835307276388,"breakevenPct":45.870505117388205},{"delta":0.4,"premium":2.3247286075124576,"strike":2.970268950014656,"iv":6.072024200214188,"gamma":0.19944427206787033,"theta":-0.011602806162383737,"vega":0.001108376926397922,"rho":-0.002172141364621233,"breakevenPct":40.7761153667708},{"delta":0.45,"premium":2.6393920811089266,"strike":3.3404612718928544,"iv":5.8338779859798,"gamma":0.21404109864718385,"theta":-0.01154171766248174,"vega":0.001146308212595103,"rho":-0.0024625991985148276,"breakevenPct":35.6817256161534},{"delta":0.5,"premium":2.954055554705395,"strike":3.7106535937710525,"iv":5.595731771745411,"gamma":0.22863792522649734,"theta":-0.011480629162579742,"vega":0.001184239498792284,"rho":-0.002753057032408422,"breakevenPct":30.587335865535998},{"delta":0.55,"premium":3.282598787194405,"strike":4.091776430216005,"iv":5.366316902863316,"gamma":0.24033799016481228,"theta":-0.011269476382995382,"vega":0.0012055192112878654,"rho":-0.0030544354610824737,"breakevenPct":25.763518988844005},{"delta":0.6,"premium":3.6608174834669507,"strike":4.51201942607439,"iv":5.168151397402253,"gamma":0.24167058553099466,"theta":-0.010521245636259204,"vega":0.001167203173399253,"rho":-0.003394898546392944,"breakevenPct":21.908078659867982},{"delta":0.65,"premium":4.039036179739497,"strike":4.9322624219327755,"iv":4.9699858919411914,"gamma":0.24300318089717704,"theta":-0.009773014889523025,"vega":0.0011288871355106403,"rho":-0.003735361631703415,"breakevenPct":18.052638330891945}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}