{"symbol":"BMEA","url":"https://intraalpha.com/companies/BMEA","capturedAt":"2026-10-22T10:03:19.818Z","state":"ready","quote":{"symbol":"BMEA","last_price":0.6976,"prev_close":0.7356,"regular_close":0.6901,"change":-0.038,"change_pct":-5.1659,"regular_change":-0.0455,"regular_change_pct":-6.1854,"extended_change":0.0075,"extended_change_pct":1.0868,"bid":0.682,"ask":0.7368,"bid_size":2000,"ask_size":300,"volume":3040702,"vwap":0.710433,"open":0.74,"high":0.75,"low":0.6844,"close":0.6901,"trade_count":6505,"last_trade_at":"2026-10-21T23:59:53.097326461Z","last_quote_at":"2026-10-22T09:09:24.742062679Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T06:03:17.324809992-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"BMEA","fetched_at":"2026-10-22T10:00:45.278760+00:00","name":"Biomea Fusion Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Biomea Fusion, Inc., a biopharmaceutical company, is focused on the discovery, development and commercialization of irreversible small molecules to treat patients with genetically defined cancers. The company is headquartered in Redwood City, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":53319000,"ebitda":-55319000,"pe_ratio":null,"peg_ratio":null,"book_value":0.167,"dividend_per_share":null,"dividend_yield":null,"eps":-0.29,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.635,"return_on_equity_ttm":-1.641,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":6.17,"analyst_number":2,"beta":-0.298,"fifty_two_week_high":2.237,"fifty_two_week_low":0.684,"fifty_day_ma":1.469,"two_hundred_day_ma":1.404,"shares_outstanding":72484000,"forward_pe":null,"price_to_sales":null,"price_to_book":8.6,"ev_to_revenue":null,"ev_to_ebitda":-3.754},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T10:00:45.278760+00:00"},"optionObservedAt":"2026-10-21T19:50:06.450Z","bars":[{"c":0.8098,"h":0.8371,"l":0.8,"n":257,"o":0.8089,"t":"2026-10-15T08:00:00Z","v":19972,"vw":0.804837},{"c":0.8,"h":0.8,"l":0.8,"n":1,"o":0.8,"t":"2026-10-15T08:05:00Z","v":1398,"vw":0.8},{"c":0.8082,"h":0.8082,"l":0.8002,"n":2,"o":0.8002,"t":"2026-10-15T08:10:00Z","v":1224,"vw":0.803468},{"c":0.8002,"h":0.8002,"l":0.8002,"n":3,"o":0.8002,"t":"2026-10-15T08:15:00Z","v":475,"vw":0.8002},{"c":0.8359,"h":0.8359,"l":0.8009,"n":9,"o":0.8009,"t":"2026-10-15T08:20:00Z","v":6958,"vw":0.810881},{"c":0.801,"h":0.801,"l":0.8009,"n":2,"o":0.8009,"t":"2026-10-15T08:25:00Z","v":311,"vw":0.800932},{"c":0.83,"h":0.8539,"l":0.83,"n":9,"o":0.837,"t":"2026-10-15T08:30:00Z","v":1394,"vw":0.841124},{"c":0.83,"h":0.83,"l":0.8299,"n":3,"o":0.8299,"t":"2026-10-15T08:45:00Z","v":1800,"vw":0.829935},{"c":0.8,"h":0.8102,"l":0.8,"n":20,"o":0.8102,"t":"2026-10-15T09:10:00Z","v":8000,"vw":0.804402},{"c":0.8051,"h":0.8051,"l":0.8051,"n":1,"o":0.8051,"t":"2026-10-15T09:15:00Z","v":108,"vw":0.8051},{"c":0.81,"h":0.81,"l":0.81,"n":2,"o":0.81,"t":"2026-10-15T09:20:00Z","v":894,"vw":0.81},{"c":0.81,"h":0.8103,"l":0.81,"n":6,"o":0.81,"t":"2026-10-15T09:30:00Z","v":1691,"vw":0.810055},{"c":0.8398,"h":0.8398,"l":0.8091,"n":16,"o":0.8107,"t":"2026-10-15T09:35:00Z","v":14951,"vw":0.810509},{"c":0.8366,"h":0.8366,"l":0.8366,"n":1,"o":0.8366,"t":"2026-10-15T09:50:00Z","v":100,"vw":0.8366},{"c":0.836,"h":0.836,"l":0.836,"n":1,"o":0.836,"t":"2026-10-15T09:55:00Z","v":100,"vw":0.836},{"c":0.82,"h":0.82,"l":0.82,"n":1,"o":0.82,"t":"2026-10-15T10:05:00Z","v":243,"vw":0.82},{"c":0.82,"h":0.8202,"l":0.82,"n":3,"o":0.8201,"t":"2026-10-15T10:10:00Z","v":1300,"vw":0.820132},{"c":0.8,"h":0.81,"l":0.8,"n":5,"o":0.81,"t":"2026-10-15T10:35:00Z","v":8852,"vw":0.800114},{"c":0.8,"h":0.8101,"l":0.8,"n":6,"o":0.8101,"t":"2026-10-15T10:40:00Z","v":2786,"vw":0.805082},{"c":0.8101,"h":0.81845,"l":0.8101,"n":3,"o":0.81845,"t":"2026-10-15T11:00:00Z","v":2361,"vw":0.81373},{"c":0.825,"h":0.83,"l":0.819,"n":11,"o":0.82,"t":"2026-10-15T11:05:00Z","v":15396,"vw":0.822544},{"c":0.8355,"h":0.8383,"l":0.831334,"n":4,"o":0.831334,"t":"2026-10-15T11:10:00Z","v":2280,"vw":0.833207},{"c":0.8386,"h":0.8386,"l":0.83,"n":8,"o":0.83,"t":"2026-10-15T11:15:00Z","v":1562,"vw":0.832985},{"c":0.8359,"h":0.8359,"l":0.8359,"n":1,"o":0.8359,"t":"2026-10-15T11:20:00Z","v":100,"vw":0.8359},{"c":0.83,"h":0.83,"l":0.83,"n":2,"o":0.83,"t":"2026-10-15T11:30:00Z","v":251,"vw":0.83},{"c":0.81,"h":0.8345,"l":0.81,"n":5,"o":0.82,"t":"2026-10-15T11:35:00Z","v":17232,"vw":0.818404},{"c":0.811,"h":0.811,"l":0.811,"n":1,"o":0.811,"t":"2026-10-15T11:40:00Z","v":278,"vw":0.811},{"c":0.8201,"h":0.8201,"l":0.8201,"n":2,"o":0.8201,"t":"2026-10-15T11:45:00Z","v":803,"vw":0.8201},{"c":0.8337,"h":0.8337,"l":0.82,"n":9,"o":0.82,"t":"2026-10-15T11:50:00Z","v":3404,"vw":0.8247},{"c":0.8181,"h":0.8181,"l":0.8181,"n":1,"o":0.8181,"t":"2026-10-15T11:55:00Z","v":500,"vw":0.8181},{"c":0.818,"h":0.818,"l":0.818,"n":3,"o":0.818,"t":"2026-10-15T12:00:00Z","v":1990,"vw":0.818},{"c":0.801,"h":0.818,"l":0.801,"n":15,"o":0.818,"t":"2026-10-15T12:05:00Z","v":31340,"vw":0.806402},{"c":0.801,"h":0.8172,"l":0.801,"n":6,"o":0.8172,"t":"2026-10-15T12:10:00Z","v":5520,"vw":0.804682},{"c":0.801,"h":0.801,"l":0.801,"n":1,"o":0.801,"t":"2026-10-15T12:15:00Z","v":3000,"vw":0.801},{"c":0.801,"h":0.803,"l":0.801,"n":6,"o":0.803,"t":"2026-10-15T12:25:00Z","v":3272,"vw":0.80156},{"c":0.803,"h":0.803,"l":0.801,"n":2,"o":0.801,"t":"2026-10-15T12:30:00Z","v":8143,"vw":0.801025},{"c":0.801,"h":0.803,"l":0.801,"n":6,"o":0.803,"t":"2026-10-15T12:40:00Z","v":3448,"vw":0.802016},{"c":0.817,"h":0.817,"l":0.817,"n":1,"o":0.817,"t":"2026-10-15T12:50:00Z","v":100,"vw":0.817},{"c":0.8142,"h":0.817,"l":0.8142,"n":3,"o":0.817,"t":"2026-10-15T12:55:00Z","v":1000,"vw":0.81462},{"c":0.8012,"h":0.803,"l":0.801,"n":17,"o":0.803,"t":"2026-10-15T13:00:00Z","v":17917,"vw":0.801434},{"c":0.8019,"h":0.802,"l":0.801,"n":25,"o":0.802,"t":"2026-10-15T13:05:00Z","v":22233,"vw":0.80166},{"c":0.802,"h":0.802,"l":0.8019,"n":5,"o":0.8019,"t":"2026-10-15T13:10:00Z","v":3957,"vw":0.801931},{"c":0.801,"h":0.81,"l":0.801,"n":5,"o":0.81,"t":"2026-10-15T13:25:00Z","v":5000,"vw":0.80282},{"c":0.8199,"h":0.8299,"l":0.8017,"n":724,"o":0.82,"t":"2026-10-15T13:30:00Z","v":265757,"vw":0.813479},{"c":0.8133,"h":0.8199,"l":0.8071,"n":190,"o":0.8198,"t":"2026-10-15T13:35:00Z","v":69786,"vw":0.811299},{"c":0.8071,"h":0.81335,"l":0.807,"n":124,"o":0.8103,"t":"2026-10-15T13:40:00Z","v":51945,"vw":0.808971},{"c":0.8101,"h":0.8137,"l":0.807,"n":64,"o":0.8098,"t":"2026-10-15T13:45:00Z","v":72077,"vw":0.809519},{"c":0.8299,"h":0.8345,"l":0.81,"n":249,"o":0.8101,"t":"2026-10-15T13:50:00Z","v":90330,"vw":0.820848},{"c":0.8311,"h":0.8366,"l":0.8252,"n":109,"o":0.8298,"t":"2026-10-15T13:55:00Z","v":22561,"vw":0.832092},{"c":0.8573,"h":0.8573,"l":0.8336,"n":251,"o":0.83385,"t":"2026-10-15T14:00:00Z","v":148489,"vw":0.844296},{"c":0.8614,"h":0.8725,"l":0.842,"n":167,"o":0.8573,"t":"2026-10-15T14:05:00Z","v":68598,"vw":0.857641},{"c":0.86,"h":0.87,"l":0.8517,"n":159,"o":0.8614,"t":"2026-10-15T14:10:00Z","v":68716,"vw":0.860484},{"c":0.8716,"h":0.8771,"l":0.8541,"n":146,"o":0.8657,"t":"2026-10-15T14:15:00Z","v":48056,"vw":0.869265},{"c":0.88,"h":0.8849,"l":0.8702,"n":200,"o":0.8702,"t":"2026-10-15T14:20:00Z","v":69529,"vw":0.881212},{"c":0.8805,"h":0.8805,"l":0.8692,"n":143,"o":0.8788,"t":"2026-10-15T14:25:00Z","v":65299,"vw":0.878335},{"c":0.8602,"h":0.8805,"l":0.8599,"n":172,"o":0.8805,"t":"2026-10-15T14:30:00Z","v":60320,"vw":0.868527},{"c":0.8799,"h":0.88,"l":0.8585,"n":138,"o":0.8648,"t":"2026-10-15T14:35:00Z","v":128302,"vw":0.866894},{"c":0.8753,"h":0.8866,"l":0.8753,"n":130,"o":0.87735,"t":"2026-10-15T14:40:00Z","v":25751,"vw":0.879315},{"c":0.8862,"h":0.89,"l":0.8775,"n":227,"o":0.8819,"t":"2026-10-15T14:45:00Z","v":61934,"vw":0.884211},{"c":0.8758,"h":0.8851,"l":0.8634,"n":151,"o":0.8851,"t":"2026-10-15T14:50:00Z","v":52450,"vw":0.871008},{"c":0.871,"h":0.8759,"l":0.871,"n":92,"o":0.8734,"t":"2026-10-15T14:55:00Z","v":28094,"vw":0.87336},{"c":0.8761,"h":0.8761,"l":0.8638,"n":108,"o":0.87105,"t":"2026-10-15T15:00:00Z","v":34917,"vw":0.868668},{"c":0.8683,"h":0.88,"l":0.8677,"n":41,"o":0.8759,"t":"2026-10-15T15:05:00Z","v":6394,"vw":0.875267},{"c":0.8748,"h":0.8798,"l":0.8671,"n":126,"o":0.8683,"t":"2026-10-15T15:10:00Z","v":19467,"vw":0.872956},{"c":0.8639,"h":0.8795,"l":0.8624,"n":114,"o":0.8701,"t":"2026-10-15T15:15:00Z","v":29470,"vw":0.87041},{"c":0.8749,"h":0.8797,"l":0.8638,"n":154,"o":0.8721,"t":"2026-10-15T15:20:00Z","v":29914,"vw":0.867925},{"c":0.8656,"h":0.8774,"l":0.86,"n":68,"o":0.8749,"t":"2026-10-15T15:25:00Z","v":9126,"vw":0.865473},{"c":0.8731,"h":0.8731,"l":0.8664,"n":44,"o":0.8664,"t":"2026-10-15T15:30:00Z","v":7942,"vw":0.870307},{"c":0.8641,"h":0.8749,"l":0.8639,"n":70,"o":0.8685,"t":"2026-10-15T15:35:00Z","v":15984,"vw":0.86601},{"c":0.874,"h":0.875,"l":0.8641,"n":62,"o":0.8641,"t":"2026-10-15T15:40:00Z","v":8087,"vw":0.868345},{"c":0.8677,"h":0.874,"l":0.8644,"n":72,"o":0.8644,"t":"2026-10-15T15:45:00Z","v":26221,"vw":0.866863},{"c":0.8732,"h":0.8737,"l":0.86705,"n":87,"o":0.86735,"t":"2026-10-15T15:50:00Z","v":26592,"vw":0.869095},{"c":0.8703,"h":0.8714,"l":0.87,"n":82,"o":0.8714,"t":"2026-10-15T15:55:00Z","v":19254,"vw":0.870128},{"c":0.873,"h":0.8739,"l":0.8701,"n":117,"o":0.870175,"t":"2026-10-15T16:00:00Z","v":61064,"vw":0.870547},{"c":0.866,"h":0.872901,"l":0.866,"n":44,"o":0.872901,"t":"2026-10-15T16:05:00Z","v":9713,"vw":0.87124},{"c":0.864,"h":0.8684,"l":0.86395,"n":69,"o":0.8649,"t":"2026-10-15T16:10:00Z","v":24479,"vw":0.86531},{"c":0.8646,"h":0.8674,"l":0.86395,"n":56,"o":0.86395,"t":"2026-10-15T16:15:00Z","v":12021,"vw":0.86481},{"c":0.86295,"h":0.8646,"l":0.8551,"n":82,"o":0.8646,"t":"2026-10-15T16:20:00Z","v":21734,"vw":0.857678},{"c":0.8564,"h":0.8627,"l":0.8529,"n":85,"o":0.8614,"t":"2026-10-15T16:25:00Z","v":13026,"vw":0.857578},{"c":0.8589,"h":0.8655,"l":0.8587,"n":59,"o":0.8655,"t":"2026-10-15T16:30:00Z","v":12663,"vw":0.861664},{"c":0.8613,"h":0.8676,"l":0.85905,"n":45,"o":0.8591,"t":"2026-10-15T16:35:00Z","v":11747,"vw":0.860186},{"c":0.8712,"h":0.8712,"l":0.857,"n":83,"o":0.8613,"t":"2026-10-15T16:40:00Z","v":11474,"vw":0.861025},{"c":0.8721,"h":0.8757,"l":0.86325,"n":139,"o":0.86325,"t":"2026-10-15T16:45:00Z","v":9419,"vw":0.870574},{"c":0.87029,"h":0.8721,"l":0.8683,"n":40,"o":0.8721,"t":"2026-10-15T16:50:00Z","v":6012,"vw":0.87103},{"c":0.8662,"h":0.8703,"l":0.8662,"n":94,"o":0.8693,"t":"2026-10-15T16:55:00Z","v":14426,"vw":0.868271},{"c":0.85715,"h":0.8659,"l":0.8571,"n":106,"o":0.8659,"t":"2026-10-15T17:00:00Z","v":26350,"vw":0.861016},{"c":0.8569,"h":0.8582,"l":0.855,"n":131,"o":0.85715,"t":"2026-10-15T17:05:00Z","v":30494,"vw":0.856508},{"c":0.8456,"h":0.8579,"l":0.8416,"n":156,"o":0.8573,"t":"2026-10-15T17:10:00Z","v":45379,"vw":0.849375},{"c":0.8447,"h":0.85,"l":0.8432,"n":70,"o":0.8434,"t":"2026-10-15T17:15:00Z","v":27824,"vw":0.84771},{"c":0.8415,"h":0.8451,"l":0.8398,"n":128,"o":0.8445,"t":"2026-10-15T17:20:00Z","v":27104,"vw":0.840998},{"c":0.8391,"h":0.8407,"l":0.8335,"n":92,"o":0.8407,"t":"2026-10-15T17:25:00Z","v":22683,"vw":0.839145},{"c":0.83515,"h":0.8437,"l":0.8349,"n":83,"o":0.8392,"t":"2026-10-15T17:30:00Z","v":9050,"vw":0.83735},{"c":0.8338,"h":0.8399,"l":0.8325,"n":108,"o":0.83515,"t":"2026-10-15T17:35:00Z","v":12699,"vw":0.83614},{"c":0.8361,"h":0.8388,"l":0.8338,"n":73,"o":0.8338,"t":"2026-10-15T17:40:00Z","v":20504,"vw":0.836966},{"c":0.83585,"h":0.8363,"l":0.8358,"n":63,"o":0.8361,"t":"2026-10-15T17:45:00Z","v":18098,"vw":0.835998},{"c":0.8341,"h":0.8361,"l":0.8341,"n":89,"o":0.83585,"t":"2026-10-15T17:50:00Z","v":14574,"vw":0.835596},{"c":0.8326,"h":0.8353,"l":0.83,"n":85,"o":0.8337,"t":"2026-10-15T17:55:00Z","v":13973,"vw":0.831146},{"c":0.8202,"h":0.8312,"l":0.8202,"n":54,"o":0.8312,"t":"2026-10-15T18:00:00Z","v":15001,"vw":0.824595},{"c":0.813,"h":0.8201,"l":0.8118,"n":121,"o":0.82005,"t":"2026-10-15T18:05:00Z","v":36947,"vw":0.819106},{"c":0.8134,"h":0.81695,"l":0.807,"n":250,"o":0.8118,"t":"2026-10-15T18:10:00Z","v":159840,"vw":0.809325},{"c":0.81275,"h":0.8179,"l":0.8126,"n":78,"o":0.8168,"t":"2026-10-15T18:15:00Z","v":32860,"vw":0.815395},{"c":0.8205,"h":0.8205,"l":0.8137,"n":20,"o":0.8137,"t":"2026-10-15T18:20:00Z","v":4721,"vw":0.814759},{"c":0.8186,"h":0.82,"l":0.8101,"n":137,"o":0.8169,"t":"2026-10-15T18:25:00Z","v":35476,"vw":0.8148},{"c":0.81799,"h":0.8186,"l":0.8175,"n":94,"o":0.8177,"t":"2026-10-15T18:30:00Z","v":18169,"vw":0.817652},{"c":0.8173,"h":0.8176,"l":0.8173,"n":34,"o":0.8176,"t":"2026-10-15T18:35:00Z","v":18401,"vw":0.817504},{"c":0.8169,"h":0.8173,"l":0.8169,"n":55,"o":0.8173,"t":"2026-10-15T18:40:00Z","v":22491,"vw":0.816993},{"c":0.81695,"h":0.817,"l":0.8169,"n":46,"o":0.81695,"t":"2026-10-15T18:45:00Z","v":14603,"vw":0.816979},{"c":0.8101,"h":0.8169,"l":0.8101,"n":110,"o":0.8169,"t":"2026-10-15T18:50:00Z","v":34810,"vw":0.813096},{"c":0.81005,"h":0.8105,"l":0.81,"n":104,"o":0.8101,"t":"2026-10-15T18:55:00Z","v":20239,"vw":0.810078},{"c":0.8101,"h":0.8114,"l":0.81,"n":142,"o":0.8101,"t":"2026-10-15T19:00:00Z","v":88998,"vw":0.810109},{"c":0.81165,"h":0.8142,"l":0.81005,"n":145,"o":0.8103,"t":"2026-10-15T19:05:00Z","v":25622,"vw":0.810505},{"c":0.8201,"h":0.8216,"l":0.8125,"n":71,"o":0.8125,"t":"2026-10-15T19:10:00Z","v":10192,"vw":0.814839},{"c":0.82005,"h":0.8201,"l":0.82,"n":48,"o":0.8201,"t":"2026-10-15T19:15:00Z","v":6278,"vw":0.820047},{"c":0.8126,"h":0.8201,"l":0.8126,"n":115,"o":0.82,"t":"2026-10-15T19:20:00Z","v":28609,"vw":0.816975},{"c":0.82,"h":0.8237,"l":0.81255,"n":111,"o":0.81255,"t":"2026-10-15T19:25:00Z","v":30148,"vw":0.815429},{"c":0.8218,"h":0.8218,"l":0.81605,"n":85,"o":0.81725,"t":"2026-10-15T19:30:00Z","v":15547,"vw":0.819096},{"c":0.8307,"h":0.8355,"l":0.82,"n":83,"o":0.8261,"t":"2026-10-15T19:35:00Z","v":13624,"vw":0.828313},{"c":0.8351,"h":0.8415,"l":0.8306,"n":126,"o":0.8307,"t":"2026-10-15T19:40:00Z","v":15025,"vw":0.833653},{"c":0.8345,"h":0.8372,"l":0.8334,"n":87,"o":0.8371,"t":"2026-10-15T19:45:00Z","v":16468,"vw":0.834979},{"c":0.834,"h":0.83945,"l":0.8333,"n":154,"o":0.8345,"t":"2026-10-15T19:50:00Z","v":24100,"vw":0.835719},{"c":0.8322,"h":0.8436,"l":0.8217,"n":474,"o":0.83505,"t":"2026-10-15T19:55:00Z","v":46791,"vw":0.836997},{"c":0.82,"h":0.8364,"l":0.82,"n":2,"o":0.8364,"t":"2026-10-15T20:00:00Z","v":23787,"vw":0.835711},{"c":0.8364,"h":0.8364,"l":0.8364,"n":1,"o":0.8364,"t":"2026-10-15T20:25:00Z","v":1199,"vw":0.8364},{"c":0.8301,"h":0.8301,"l":0.8301,"n":2,"o":0.8301,"t":"2026-10-15T20:40:00Z","v":2675,"vw":0.8301},{"c":0.83,"h":0.8301,"l":0.83,"n":2,"o":0.8301,"t":"2026-10-15T20:45:00Z","v":582,"vw":0.83005},{"c":0.835,"h":0.835,"l":0.835,"n":1,"o":0.835,"t":"2026-10-15T20:50:00Z","v":185,"vw":0.835},{"c":0.8364,"h":0.8364,"l":0.835,"n":5,"o":0.8352,"t":"2026-10-15T20:55:00Z","v":703,"vw":0.835841},{"c":0.8498,"h":0.8498,"l":0.8466,"n":4,"o":0.8466,"t":"2026-10-15T21:20:00Z","v":4624,"vw":0.848968},{"c":0.8459,"h":0.8459,"l":0.8459,"n":1,"o":0.8459,"t":"2026-10-15T21:25:00Z","v":1000,"vw":0.8459},{"c":0.8401,"h":0.858,"l":0.8401,"n":13,"o":0.8402,"t":"2026-10-15T21:30:00Z","v":8150,"vw":0.842249},{"c":0.8595,"h":0.8661,"l":0.8595,"n":5,"o":0.8661,"t":"2026-10-15T22:05:00Z","v":5206,"vw":0.85988},{"c":0.8401,"h":0.8405,"l":0.8401,"n":3,"o":0.8405,"t":"2026-10-15T22:10:00Z","v":314,"vw":0.840228},{"c":0.8401,"h":0.8401,"l":0.8401,"n":1,"o":0.8401,"t":"2026-10-15T22:20:00Z","v":413,"vw":0.8401},{"c":0.8562,"h":0.8562,"l":0.855,"n":4,"o":0.855,"t":"2026-10-15T22:30:00Z","v":2720,"vw":0.856059},{"c":0.8563,"h":0.8563,"l":0.8563,"n":1,"o":0.8563,"t":"2026-10-15T22:40:00Z","v":2000,"vw":0.8563},{"c":0.853789,"h":0.853789,"l":0.853789,"n":1,"o":0.853789,"t":"2026-10-15T23:05:00Z","v":2000,"vw":0.853789},{"c":0.8463,"h":0.8463,"l":0.8463,"n":1,"o":0.8463,"t":"2026-10-15T23:15:00Z","v":100,"vw":0.8463},{"c":0.8401,"h":0.8401,"l":0.8401,"n":1,"o":0.8401,"t":"2026-10-15T23:25:00Z","v":10000,"vw":0.8401},{"c":0.842611,"h":0.842611,"l":0.842611,"n":1,"o":0.842611,"t":"2026-10-15T23:30:00Z","v":100,"vw":0.842611},{"c":0.8402,"h":0.8408,"l":0.8402,"n":4,"o":0.8408,"t":"2026-10-15T23:40:00Z","v":498,"vw":0.8405},{"c":0.8442,"h":0.8519,"l":0.8121,"n":84,"o":0.8512,"t":"2026-10-16T08:00:00Z","v":5919,"vw":0.833861},{"c":0.8166,"h":0.8166,"l":0.8166,"n":1,"o":0.8166,"t":"2026-10-16T10:00:00Z","v":200,"vw":0.8166},{"c":0.8149,"h":0.8149,"l":0.8149,"n":1,"o":0.8149,"t":"2026-10-16T10:05:00Z","v":560,"vw":0.8149},{"c":0.82,"h":0.82,"l":0.82,"n":1,"o":0.82,"t":"2026-10-16T10:40:00Z","v":300,"vw":0.82},{"c":0.8158,"h":0.83,"l":0.8158,"n":2,"o":0.83,"t":"2026-10-16T10:50:00Z","v":200,"vw":0.8229},{"c":0.835,"h":0.835,"l":0.835,"n":3,"o":0.835,"t":"2026-10-16T11:00:00Z","v":416,"vw":0.835},{"c":0.8389,"h":0.8389,"l":0.8389,"n":1,"o":0.8389,"t":"2026-10-16T11:15:00Z","v":1000,"vw":0.8389},{"c":0.839,"h":0.839,"l":0.8389,"n":2,"o":0.8389,"t":"2026-10-16T11:30:00Z","v":758,"vw":0.838986},{"c":0.8389,"h":0.8389,"l":0.8389,"n":1,"o":0.8389,"t":"2026-10-16T11:35:00Z","v":3052,"vw":0.8389},{"c":0.8389,"h":0.8389,"l":0.8389,"n":1,"o":0.8389,"t":"2026-10-16T11:45:00Z","v":4608,"vw":0.8389},{"c":0.839,"h":0.839,"l":0.839,"n":1,"o":0.839,"t":"2026-10-16T11:50:00Z","v":100,"vw":0.839},{"c":0.8389,"h":0.839,"l":0.8389,"n":4,"o":0.839,"t":"2026-10-16T12:05:00Z","v":2572,"vw":0.838906},{"c":0.8441,"h":0.8441,"l":0.8441,"n":3,"o":0.8441,"t":"2026-10-16T12:30:00Z","v":645,"vw":0.8441},{"c":0.8443,"h":0.8443,"l":0.8443,"n":1,"o":0.8443,"t":"2026-10-16T12:35:00Z","v":100,"vw":0.8443},{"c":0.8442,"h":0.8442,"l":0.8442,"n":2,"o":0.8442,"t":"2026-10-16T12:45:00Z","v":356,"vw":0.8442},{"c":0.8392,"h":0.8392,"l":0.8392,"n":1,"o":0.8392,"t":"2026-10-16T13:05:00Z","v":278,"vw":0.8392},{"c":0.83,"h":0.8399,"l":0.82,"n":99,"o":0.8389,"t":"2026-10-16T13:30:00Z","v":97401,"vw":0.832722},{"c":0.8254,"h":0.8396,"l":0.82,"n":17,"o":0.8323,"t":"2026-10-16T13:35:00Z","v":33848,"vw":0.834054},{"c":0.8096,"h":0.8254,"l":0.8,"n":541,"o":0.8254,"t":"2026-10-16T13:40:00Z","v":519645,"vw":0.805749},{"c":0.8161,"h":0.8232,"l":0.7995,"n":357,"o":0.8088,"t":"2026-10-16T13:45:00Z","v":116973,"vw":0.807476},{"c":0.8194,"h":0.823,"l":0.8095,"n":57,"o":0.823,"t":"2026-10-16T13:50:00Z","v":36122,"vw":0.816938},{"c":0.8306,"h":0.8347,"l":0.8144,"n":32,"o":0.8144,"t":"2026-10-16T13:55:00Z","v":89422,"vw":0.82731},{"c":0.8579,"h":0.8687,"l":0.8333,"n":69,"o":0.8347,"t":"2026-10-16T14:00:00Z","v":15432,"vw":0.85329},{"c":0.878,"h":0.88,"l":0.8578,"n":200,"o":0.8633,"t":"2026-10-16T14:05:00Z","v":65145,"vw":0.874105},{"c":0.9189,"h":0.9189,"l":0.8764,"n":313,"o":0.8764,"t":"2026-10-16T14:10:00Z","v":113602,"vw":0.901858},{"c":0.9435,"h":0.97,"l":0.9182,"n":966,"o":0.9182,"t":"2026-10-16T14:15:00Z","v":515438,"vw":0.952001},{"c":0.9324,"h":0.9629,"l":0.9323,"n":421,"o":0.9436,"t":"2026-10-16T14:20:00Z","v":179192,"vw":0.951328},{"c":0.9345,"h":0.9484,"l":0.9233,"n":216,"o":0.94,"t":"2026-10-16T14:25:00Z","v":151088,"vw":0.941341},{"c":0.9118,"h":0.9373,"l":0.9066,"n":291,"o":0.9373,"t":"2026-10-16T14:30:00Z","v":174408,"vw":0.917296},{"c":0.9126,"h":0.9227,"l":0.9063,"n":202,"o":0.915,"t":"2026-10-16T14:35:00Z","v":59373,"vw":0.915076},{"c":0.8935,"h":0.915,"l":0.8914,"n":209,"o":0.915,"t":"2026-10-16T14:40:00Z","v":91618,"vw":0.901345},{"c":0.9047,"h":0.9082,"l":0.8907,"n":89,"o":0.8996,"t":"2026-10-16T14:45:00Z","v":22528,"vw":0.903505},{"c":0.9114,"h":0.9186,"l":0.9047,"n":124,"o":0.9048,"t":"2026-10-16T14:50:00Z","v":24732,"vw":0.910844},{"c":0.9144,"h":0.9199,"l":0.91,"n":179,"o":0.9107,"t":"2026-10-16T14:55:00Z","v":56075,"vw":0.911711},{"c":0.9031,"h":0.9144,"l":0.9031,"n":133,"o":0.9144,"t":"2026-10-16T15:00:00Z","v":20446,"vw":0.909449},{"c":0.9,"h":0.9036,"l":0.8918,"n":91,"o":0.9031,"t":"2026-10-16T15:05:00Z","v":29308,"vw":0.8961},{"c":0.9111,"h":0.9169,"l":0.8934,"n":91,"o":0.8981,"t":"2026-10-16T15:10:00Z","v":47808,"vw":0.909923},{"c":0.9045,"h":0.9195,"l":0.9045,"n":123,"o":0.9117,"t":"2026-10-16T15:15:00Z","v":25847,"vw":0.913532},{"c":0.9003,"h":0.9051,"l":0.9003,"n":61,"o":0.9049,"t":"2026-10-16T15:20:00Z","v":12767,"vw":0.903163},{"c":0.91,"h":0.9194,"l":0.9,"n":65,"o":0.9,"t":"2026-10-16T15:25:00Z","v":25132,"vw":0.908209},{"c":0.9069,"h":0.9101,"l":0.9057,"n":86,"o":0.9101,"t":"2026-10-16T15:30:00Z","v":16448,"vw":0.909223},{"c":0.9119,"h":0.9175,"l":0.905,"n":81,"o":0.905,"t":"2026-10-16T15:35:00Z","v":14360,"vw":0.90926},{"c":0.9023,"h":0.9118,"l":0.901,"n":102,"o":0.9113,"t":"2026-10-16T15:40:00Z","v":11431,"vw":0.907969},{"c":0.9008,"h":0.9048,"l":0.9008,"n":57,"o":0.9008,"t":"2026-10-16T15:45:00Z","v":10571,"vw":0.901558},{"c":0.9033,"h":0.9077,"l":0.9008,"n":101,"o":0.9008,"t":"2026-10-16T15:50:00Z","v":8654,"vw":0.902262},{"c":0.9021,"h":0.9043,"l":0.902,"n":134,"o":0.9022,"t":"2026-10-16T15:55:00Z","v":11940,"vw":0.902186},{"c":0.902,"h":0.908,"l":0.902,"n":82,"o":0.902,"t":"2026-10-16T16:00:00Z","v":15703,"vw":0.906546},{"c":0.8964,"h":0.9042,"l":0.8964,"n":98,"o":0.9021,"t":"2026-10-16T16:05:00Z","v":8660,"vw":0.901599},{"c":0.8999,"h":0.901,"l":0.892,"n":24,"o":0.901,"t":"2026-10-16T16:10:00Z","v":19829,"vw":0.894856},{"c":0.8977,"h":0.9027,"l":0.8921,"n":58,"o":0.8959,"t":"2026-10-16T16:15:00Z","v":29352,"vw":0.898993},{"c":0.8927,"h":0.8976,"l":0.8913,"n":92,"o":0.8976,"t":"2026-10-16T16:20:00Z","v":15245,"vw":0.89473},{"c":0.8936,"h":0.8984,"l":0.8913,"n":78,"o":0.8913,"t":"2026-10-16T16:25:00Z","v":17872,"vw":0.893676},{"c":0.8899,"h":0.8956,"l":0.8897,"n":86,"o":0.8935,"t":"2026-10-16T16:30:00Z","v":26713,"vw":0.89216},{"c":0.881,"h":0.8899,"l":0.877,"n":141,"o":0.8899,"t":"2026-10-16T16:35:00Z","v":86723,"vw":0.885415},{"c":0.8853,"h":0.8887,"l":0.8816,"n":34,"o":0.8823,"t":"2026-10-16T16:40:00Z","v":5403,"vw":0.884432},{"c":0.8877,"h":0.8895,"l":0.8853,"n":29,"o":0.8892,"t":"2026-10-16T16:45:00Z","v":1703,"vw":0.888635},{"c":0.8862,"h":0.8897,"l":0.884,"n":51,"o":0.8858,"t":"2026-10-16T16:50:00Z","v":9721,"vw":0.885939},{"c":0.885,"h":0.8874,"l":0.885,"n":62,"o":0.8862,"t":"2026-10-16T16:55:00Z","v":24448,"vw":0.885937},{"c":0.8723,"h":0.885,"l":0.8709,"n":102,"o":0.885,"t":"2026-10-16T17:00:00Z","v":61030,"vw":0.873486},{"c":0.862,"h":0.8712,"l":0.8613,"n":93,"o":0.8712,"t":"2026-10-16T17:05:00Z","v":18510,"vw":0.865816},{"c":0.8573,"h":0.8662,"l":0.8573,"n":98,"o":0.8609,"t":"2026-10-16T17:10:00Z","v":23259,"vw":0.86054},{"c":0.8652,"h":0.871,"l":0.8572,"n":43,"o":0.8597,"t":"2026-10-16T17:15:00Z","v":24995,"vw":0.863577},{"c":0.8636,"h":0.8653,"l":0.8625,"n":58,"o":0.8643,"t":"2026-10-16T17:20:00Z","v":15725,"vw":0.864278},{"c":0.8621,"h":0.8651,"l":0.8587,"n":132,"o":0.8651,"t":"2026-10-16T17:25:00Z","v":33349,"vw":0.860999},{"c":0.8664,"h":0.87,"l":0.8596,"n":69,"o":0.8605,"t":"2026-10-16T17:30:00Z","v":10610,"vw":0.864038},{"c":0.8612,"h":0.8677,"l":0.8612,"n":51,"o":0.8664,"t":"2026-10-16T17:35:00Z","v":7057,"vw":0.865468},{"c":0.8617,"h":0.8651,"l":0.8605,"n":22,"o":0.8605,"t":"2026-10-16T17:40:00Z","v":8377,"vw":0.862036},{"c":0.8653,"h":0.8691,"l":0.8618,"n":17,"o":0.862,"t":"2026-10-16T17:45:00Z","v":7463,"vw":0.862727},{"c":0.8619,"h":0.8661,"l":0.8619,"n":33,"o":0.8652,"t":"2026-10-16T17:50:00Z","v":3699,"vw":0.863768},{"c":0.8655,"h":0.8655,"l":0.8619,"n":44,"o":0.8619,"t":"2026-10-16T17:55:00Z","v":5065,"vw":0.864416},{"c":0.8631,"h":0.8664,"l":0.8617,"n":57,"o":0.8654,"t":"2026-10-16T18:00:00Z","v":7562,"vw":0.863151},{"c":0.8647,"h":0.8678,"l":0.8622,"n":27,"o":0.8641,"t":"2026-10-16T18:05:00Z","v":2524,"vw":0.864703},{"c":0.8617,"h":0.8647,"l":0.8617,"n":55,"o":0.8647,"t":"2026-10-16T18:10:00Z","v":12918,"vw":0.861862},{"c":0.8617,"h":0.8618,"l":0.8617,"n":10,"o":0.8618,"t":"2026-10-16T18:15:00Z","v":2931,"vw":0.86172},{"c":0.8693,"h":0.8693,"l":0.8617,"n":42,"o":0.8617,"t":"2026-10-16T18:20:00Z","v":13258,"vw":0.862032},{"c":0.8625,"h":0.8693,"l":0.8625,"n":52,"o":0.8693,"t":"2026-10-16T18:25:00Z","v":15443,"vw":0.865029},{"c":0.8642,"h":0.8642,"l":0.8621,"n":34,"o":0.8625,"t":"2026-10-16T18:30:00Z","v":5379,"vw":0.863364},{"c":0.8625,"h":0.8675,"l":0.861,"n":12,"o":0.8642,"t":"2026-10-16T18:35:00Z","v":9269,"vw":0.861835},{"c":0.8606,"h":0.8625,"l":0.8606,"n":54,"o":0.8625,"t":"2026-10-16T18:40:00Z","v":26199,"vw":0.86103},{"c":0.8552,"h":0.8606,"l":0.8552,"n":42,"o":0.8606,"t":"2026-10-16T18:45:00Z","v":10512,"vw":0.857615},{"c":0.8495,"h":0.8553,"l":0.8403,"n":83,"o":0.8552,"t":"2026-10-16T18:50:00Z","v":34330,"vw":0.847182},{"c":0.8457,"h":0.8494,"l":0.842,"n":17,"o":0.8493,"t":"2026-10-16T18:55:00Z","v":8035,"vw":0.844984},{"c":0.8421,"h":0.8457,"l":0.842,"n":35,"o":0.8457,"t":"2026-10-16T19:00:00Z","v":2894,"vw":0.843917},{"c":0.8445,"h":0.8488,"l":0.8402,"n":38,"o":0.842,"t":"2026-10-16T19:05:00Z","v":12965,"vw":0.843257},{"c":0.8466,"h":0.859,"l":0.8444,"n":84,"o":0.8489,"t":"2026-10-16T19:10:00Z","v":20421,"vw":0.850549},{"c":0.8593,"h":0.8593,"l":0.8466,"n":15,"o":0.8467,"t":"2026-10-16T19:15:00Z","v":1450,"vw":0.854742},{"c":0.8529,"h":0.8593,"l":0.8466,"n":34,"o":0.8592,"t":"2026-10-16T19:20:00Z","v":31886,"vw":0.857756},{"c":0.8574,"h":0.8659,"l":0.8466,"n":113,"o":0.8529,"t":"2026-10-16T19:25:00Z","v":20031,"vw":0.856133},{"c":0.8413,"h":0.8557,"l":0.84,"n":128,"o":0.8542,"t":"2026-10-16T19:30:00Z","v":47788,"vw":0.845167},{"c":0.8487,"h":0.8557,"l":0.841,"n":59,"o":0.8413,"t":"2026-10-16T19:35:00Z","v":23570,"vw":0.848756},{"c":0.8418,"h":0.8558,"l":0.8417,"n":33,"o":0.846,"t":"2026-10-16T19:40:00Z","v":5769,"vw":0.847097},{"c":0.8643,"h":0.8702,"l":0.8417,"n":185,"o":0.8418,"t":"2026-10-16T19:45:00Z","v":98222,"vw":0.856081},{"c":0.8672,"h":0.8698,"l":0.8584,"n":125,"o":0.8584,"t":"2026-10-16T19:50:00Z","v":70641,"vw":0.86271},{"c":0.8713,"h":0.8854,"l":0.8592,"n":456,"o":0.8673,"t":"2026-10-16T19:55:00Z","v":84689,"vw":0.877575},{"c":0.8689,"h":0.8689,"l":0.8689,"n":3,"o":0.8689,"t":"2026-10-16T20:00:00Z","v":78098,"vw":0.8689},{"c":0.904,"h":0.908,"l":0.8862,"n":19,"o":0.8862,"t":"2026-10-16T20:15:00Z","v":24787,"vw":0.890375},{"c":0.88,"h":0.892,"l":0.8799,"n":12,"o":0.89,"t":"2026-10-16T20:20:00Z","v":8553,"vw":0.890223},{"c":0.8615,"h":0.89,"l":0.8615,"n":7,"o":0.8699,"t":"2026-10-16T20:25:00Z","v":1893,"vw":0.886424},{"c":0.8733,"h":0.8733,"l":0.8733,"n":1,"o":0.8733,"t":"2026-10-16T20:30:00Z","v":100,"vw":0.8733},{"c":0.89,"h":0.89,"l":0.89,"n":1,"o":0.89,"t":"2026-10-16T21:10:00Z","v":1680,"vw":0.89},{"c":0.8722,"h":0.8722,"l":0.8722,"n":1,"o":0.8722,"t":"2026-10-16T22:15:00Z","v":570,"vw":0.8722},{"c":0.8725,"h":0.8725,"l":0.8609,"n":6,"o":0.8609,"t":"2026-10-16T22:50:00Z","v":450,"vw":0.86506},{"c":0.8609,"h":0.8609,"l":0.8609,"n":1,"o":0.8609,"t":"2026-10-16T23:20:00Z","v":205,"vw":0.8609},{"c":0.86,"h":0.875,"l":0.86,"n":15,"o":0.875,"t":"2026-10-19T08:00:00Z","v":539,"vw":0.869595},{"c":0.87,"h":0.87,"l":0.87,"n":3,"o":0.87,"t":"2026-10-19T09:20:00Z","v":1271,"vw":0.87},{"c":0.8729,"h":0.8729,"l":0.8729,"n":2,"o":0.8729,"t":"2026-10-19T09:50:00Z","v":154,"vw":0.8729},{"c":0.9,"h":0.9,"l":0.9,"n":3,"o":0.9,"t":"2026-10-19T11:00:00Z","v":329,"vw":0.9},{"c":0.9087,"h":0.9087,"l":0.9087,"n":3,"o":0.9087,"t":"2026-10-19T11:15:00Z","v":481,"vw":0.9087},{"c":0.9,"h":0.9,"l":0.9,"n":1,"o":0.9,"t":"2026-10-19T11:40:00Z","v":337,"vw":0.9},{"c":0.9,"h":0.905,"l":0.9,"n":5,"o":0.905,"t":"2026-10-19T12:15:00Z","v":854,"vw":0.900953},{"c":0.9045,"h":0.9045,"l":0.9045,"n":1,"o":0.9045,"t":"2026-10-19T12:20:00Z","v":250,"vw":0.9045},{"c":0.9006,"h":0.9006,"l":0.9,"n":2,"o":0.9,"t":"2026-10-19T12:30:00Z","v":500,"vw":0.90036},{"c":0.9,"h":0.9,"l":0.9,"n":1,"o":0.9,"t":"2026-10-19T12:40:00Z","v":365,"vw":0.9},{"c":0.9044,"h":0.9044,"l":0.901,"n":4,"o":0.901,"t":"2026-10-19T12:50:00Z","v":1223,"vw":0.902417},{"c":0.9015,"h":0.9015,"l":0.9015,"n":1,"o":0.9015,"t":"2026-10-19T13:10:00Z","v":200,"vw":0.9015},{"c":0.9,"h":0.9,"l":0.9,"n":2,"o":0.9,"t":"2026-10-19T13:20:00Z","v":1000,"vw":0.9},{"c":0.9,"h":0.9015,"l":0.9,"n":13,"o":0.9,"t":"2026-10-19T13:25:00Z","v":4831,"vw":0.901138},{"c":0.8799,"h":0.9055,"l":0.87,"n":106,"o":0.9055,"t":"2026-10-19T13:30:00Z","v":66225,"vw":0.899349},{"c":0.892,"h":0.892,"l":0.8848,"n":103,"o":0.8848,"t":"2026-10-19T13:35:00Z","v":39806,"vw":0.889342},{"c":0.8743,"h":0.8888,"l":0.8739,"n":44,"o":0.8832,"t":"2026-10-19T13:40:00Z","v":15089,"vw":0.881048},{"c":0.8702,"h":0.8702,"l":0.86,"n":51,"o":0.87,"t":"2026-10-19T13:45:00Z","v":21729,"vw":0.865376},{"c":0.8582,"h":0.8702,"l":0.8582,"n":95,"o":0.8665,"t":"2026-10-19T13:50:00Z","v":44384,"vw":0.864959},{"c":0.8509,"h":0.8553,"l":0.8431,"n":90,"o":0.855,"t":"2026-10-19T13:55:00Z","v":45433,"vw":0.851946},{"c":0.8541,"h":0.8609,"l":0.8432,"n":88,"o":0.8462,"t":"2026-10-19T14:00:00Z","v":30397,"vw":0.850828},{"c":0.8564,"h":0.864,"l":0.8534,"n":76,"o":0.8582,"t":"2026-10-19T14:05:00Z","v":36544,"vw":0.858007},{"c":0.8686,"h":0.8686,"l":0.8431,"n":42,"o":0.8636,"t":"2026-10-19T14:10:00Z","v":6743,"vw":0.855339},{"c":0.8554,"h":0.8769,"l":0.8554,"n":31,"o":0.868,"t":"2026-10-19T14:15:00Z","v":7609,"vw":0.863361},{"c":0.8765,"h":0.8768,"l":0.86,"n":24,"o":0.86,"t":"2026-10-19T14:20:00Z","v":8832,"vw":0.872305},{"c":0.8729,"h":0.8768,"l":0.866,"n":84,"o":0.8768,"t":"2026-10-19T14:25:00Z","v":18539,"vw":0.871574},{"c":0.8674,"h":0.8675,"l":0.85,"n":75,"o":0.867,"t":"2026-10-19T14:30:00Z","v":31934,"vw":0.860187},{"c":0.8587,"h":0.8675,"l":0.85,"n":55,"o":0.85,"t":"2026-10-19T14:35:00Z","v":10492,"vw":0.858944},{"c":0.8641,"h":0.8725,"l":0.8532,"n":64,"o":0.8587,"t":"2026-10-19T14:40:00Z","v":12055,"vw":0.858662},{"c":0.847,"h":0.8696,"l":0.8459,"n":116,"o":0.8641,"t":"2026-10-19T14:45:00Z","v":40578,"vw":0.851214},{"c":0.8583,"h":0.8617,"l":0.8485,"n":46,"o":0.8485,"t":"2026-10-19T14:50:00Z","v":16909,"vw":0.85552},{"c":0.8617,"h":0.8619,"l":0.859,"n":20,"o":0.859,"t":"2026-10-19T14:55:00Z","v":8559,"vw":0.859966},{"c":0.8574,"h":0.8618,"l":0.8517,"n":58,"o":0.8617,"t":"2026-10-19T15:00:00Z","v":13049,"vw":0.856325},{"c":0.8532,"h":0.8574,"l":0.8532,"n":57,"o":0.8573,"t":"2026-10-19T15:05:00Z","v":12930,"vw":0.855985},{"c":0.8489,"h":0.8571,"l":0.8396,"n":47,"o":0.8532,"t":"2026-10-19T15:10:00Z","v":14497,"vw":0.847339},{"c":0.851,"h":0.8524,"l":0.8479,"n":35,"o":0.8524,"t":"2026-10-19T15:15:00Z","v":8131,"vw":0.850614},{"c":0.8545,"h":0.8565,"l":0.852,"n":40,"o":0.8524,"t":"2026-10-19T15:20:00Z","v":33435,"vw":0.854343},{"c":0.8524,"h":0.8604,"l":0.8524,"n":63,"o":0.8563,"t":"2026-10-19T15:25:00Z","v":13863,"vw":0.857529},{"c":0.8542,"h":0.8584,"l":0.8502,"n":55,"o":0.8577,"t":"2026-10-19T15:30:00Z","v":16423,"vw":0.853065},{"c":0.8562,"h":0.8584,"l":0.8502,"n":38,"o":0.858,"t":"2026-10-19T15:35:00Z","v":6647,"vw":0.856479},{"c":0.8528,"h":0.8569,"l":0.8528,"n":38,"o":0.8569,"t":"2026-10-19T15:40:00Z","v":14507,"vw":0.855358},{"c":0.8582,"h":0.8584,"l":0.8546,"n":38,"o":0.8552,"t":"2026-10-19T15:45:00Z","v":12355,"vw":0.857079},{"c":0.8585,"h":0.8585,"l":0.8555,"n":63,"o":0.8584,"t":"2026-10-19T15:50:00Z","v":63822,"vw":0.857682},{"c":0.8622,"h":0.8622,"l":0.8528,"n":38,"o":0.8555,"t":"2026-10-19T15:55:00Z","v":8965,"vw":0.858078},{"c":0.8572,"h":0.8623,"l":0.85,"n":27,"o":0.8622,"t":"2026-10-19T16:00:00Z","v":12060,"vw":0.857516},{"c":0.8525,"h":0.857,"l":0.85,"n":45,"o":0.857,"t":"2026-10-19T16:05:00Z","v":8952,"vw":0.851937},{"c":0.8582,"h":0.863,"l":0.8453,"n":58,"o":0.8475,"t":"2026-10-19T16:10:00Z","v":36799,"vw":0.84988},{"c":0.8672,"h":0.8699,"l":0.858,"n":18,"o":0.858,"t":"2026-10-19T16:15:00Z","v":17154,"vw":0.867306},{"c":0.8622,"h":0.8699,"l":0.86,"n":22,"o":0.86,"t":"2026-10-19T16:20:00Z","v":5848,"vw":0.866361},{"c":0.8611,"h":0.8699,"l":0.8561,"n":44,"o":0.8622,"t":"2026-10-19T16:25:00Z","v":64861,"vw":0.856635},{"c":0.8582,"h":0.8658,"l":0.8579,"n":44,"o":0.8602,"t":"2026-10-19T16:30:00Z","v":10180,"vw":0.860588},{"c":0.8699,"h":0.8699,"l":0.8581,"n":28,"o":0.8581,"t":"2026-10-19T16:35:00Z","v":6642,"vw":0.863046},{"c":0.8609,"h":0.8699,"l":0.8575,"n":144,"o":0.8699,"t":"2026-10-19T16:40:00Z","v":51355,"vw":0.858994},{"c":0.8519,"h":0.8609,"l":0.8519,"n":43,"o":0.8607,"t":"2026-10-19T16:45:00Z","v":9686,"vw":0.858148},{"c":0.8504,"h":0.8549,"l":0.8503,"n":39,"o":0.8518,"t":"2026-10-19T16:50:00Z","v":16114,"vw":0.851238},{"c":0.8528,"h":0.8585,"l":0.8503,"n":29,"o":0.8505,"t":"2026-10-19T16:55:00Z","v":19039,"vw":0.851567},{"c":0.8475,"h":0.8546,"l":0.8465,"n":51,"o":0.8519,"t":"2026-10-19T17:00:00Z","v":45998,"vw":0.851125},{"c":0.8473,"h":0.853,"l":0.8473,"n":52,"o":0.8492,"t":"2026-10-19T17:05:00Z","v":6626,"vw":0.850566},{"c":0.857,"h":0.857,"l":0.8466,"n":48,"o":0.851,"t":"2026-10-19T17:10:00Z","v":12371,"vw":0.850187},{"c":0.8512,"h":0.8569,"l":0.8512,"n":15,"o":0.8512,"t":"2026-10-19T17:15:00Z","v":9618,"vw":0.854083},{"c":0.8511,"h":0.8568,"l":0.8511,"n":15,"o":0.8511,"t":"2026-10-19T17:20:00Z","v":3251,"vw":0.852037},{"c":0.8567,"h":0.8567,"l":0.8511,"n":11,"o":0.8511,"t":"2026-10-19T17:25:00Z","v":2701,"vw":0.851731},{"c":0.8567,"h":0.8567,"l":0.8511,"n":4,"o":0.8566,"t":"2026-10-19T17:30:00Z","v":882,"vw":0.85594},{"c":0.8538,"h":0.8568,"l":0.8494,"n":42,"o":0.8567,"t":"2026-10-19T17:35:00Z","v":7568,"vw":0.854255},{"c":0.8535,"h":0.8584,"l":0.8515,"n":26,"o":0.8515,"t":"2026-10-19T17:40:00Z","v":10797,"vw":0.855905},{"c":0.8535,"h":0.8535,"l":0.8535,"n":6,"o":0.8535,"t":"2026-10-19T17:45:00Z","v":1604,"vw":0.8535},{"c":0.8501,"h":0.8536,"l":0.8482,"n":33,"o":0.8535,"t":"2026-10-19T17:50:00Z","v":11533,"vw":0.851076},{"c":0.8521,"h":0.8521,"l":0.8501,"n":17,"o":0.8501,"t":"2026-10-19T17:55:00Z","v":4899,"vw":0.851122},{"c":0.8511,"h":0.8521,"l":0.8501,"n":63,"o":0.8505,"t":"2026-10-19T18:00:00Z","v":11056,"vw":0.851039},{"c":0.8521,"h":0.8522,"l":0.8501,"n":77,"o":0.8511,"t":"2026-10-19T18:05:00Z","v":23941,"vw":0.851575},{"c":0.8491,"h":0.8585,"l":0.8491,"n":39,"o":0.8502,"t":"2026-10-19T18:10:00Z","v":13354,"vw":0.852807},{"c":0.849,"h":0.8491,"l":0.8471,"n":30,"o":0.849,"t":"2026-10-19T18:15:00Z","v":4769,"vw":0.848907},{"c":0.8517,"h":0.8524,"l":0.8485,"n":15,"o":0.849,"t":"2026-10-19T18:20:00Z","v":5094,"vw":0.851487},{"c":0.8477,"h":0.8538,"l":0.8477,"n":27,"o":0.8517,"t":"2026-10-19T18:25:00Z","v":3519,"vw":0.850331},{"c":0.8485,"h":0.8485,"l":0.8476,"n":14,"o":0.8476,"t":"2026-10-19T18:30:00Z","v":1875,"vw":0.847785},{"c":0.8529,"h":0.8584,"l":0.8475,"n":21,"o":0.8583,"t":"2026-10-19T18:35:00Z","v":8649,"vw":0.854812},{"c":0.8475,"h":0.8479,"l":0.8475,"n":7,"o":0.8475,"t":"2026-10-19T18:40:00Z","v":1491,"vw":0.847652},{"c":0.8528,"h":0.8584,"l":0.8528,"n":20,"o":0.8582,"t":"2026-10-19T18:45:00Z","v":3628,"vw":0.855721},{"c":0.8528,"h":0.8557,"l":0.8528,"n":18,"o":0.8528,"t":"2026-10-19T18:50:00Z","v":2388,"vw":0.853121},{"c":0.8533,"h":0.8557,"l":0.8533,"n":20,"o":0.8557,"t":"2026-10-19T18:55:00Z","v":998,"vw":0.854518},{"c":0.8549,"h":0.8571,"l":0.8528,"n":25,"o":0.8547,"t":"2026-10-19T19:00:00Z","v":3655,"vw":0.854825},{"c":0.8554,"h":0.8554,"l":0.855,"n":11,"o":0.855,"t":"2026-10-19T19:05:00Z","v":1473,"vw":0.855361},{"c":0.8511,"h":0.8572,"l":0.8511,"n":57,"o":0.8572,"t":"2026-10-19T19:10:00Z","v":7430,"vw":0.852594},{"c":0.8423,"h":0.8522,"l":0.8401,"n":79,"o":0.8511,"t":"2026-10-19T19:15:00Z","v":18516,"vw":0.848275},{"c":0.83,"h":0.8408,"l":0.83,"n":55,"o":0.8408,"t":"2026-10-19T19:20:00Z","v":5294,"vw":0.835625},{"c":0.8458,"h":0.8468,"l":0.83,"n":76,"o":0.8314,"t":"2026-10-19T19:25:00Z","v":19510,"vw":0.838554},{"c":0.8426,"h":0.8499,"l":0.8412,"n":44,"o":0.8466,"t":"2026-10-19T19:30:00Z","v":19584,"vw":0.843343},{"c":0.8498,"h":0.8499,"l":0.8416,"n":37,"o":0.8417,"t":"2026-10-19T19:35:00Z","v":6121,"vw":0.846236},{"c":0.8416,"h":0.8498,"l":0.8416,"n":65,"o":0.8497,"t":"2026-10-19T19:40:00Z","v":15490,"vw":0.847154},{"c":0.843,"h":0.85,"l":0.8427,"n":77,"o":0.8476,"t":"2026-10-19T19:45:00Z","v":68282,"vw":0.844841},{"c":0.8461,"h":0.8467,"l":0.8394,"n":92,"o":0.843,"t":"2026-10-19T19:50:00Z","v":37596,"vw":0.84257},{"c":0.8463,"h":0.8491,"l":0.84,"n":356,"o":0.843,"t":"2026-10-19T19:55:00Z","v":73883,"vw":0.844421},{"c":0.8355,"h":0.8355,"l":0.8355,"n":2,"o":0.8355,"t":"2026-10-19T20:00:00Z","v":120941,"vw":0.8355},{"c":0.83,"h":0.83,"l":0.83,"n":3,"o":0.83,"t":"2026-10-19T20:45:00Z","v":307,"vw":0.83},{"c":0.845,"h":0.845,"l":0.845,"n":2,"o":0.845,"t":"2026-10-19T22:35:00Z","v":117,"vw":0.845},{"c":0.8449,"h":0.845,"l":0.8449,"n":6,"o":0.845,"t":"2026-10-19T22:45:00Z","v":512,"vw":0.84495},{"c":0.8662,"h":0.8662,"l":0.8662,"n":1,"o":0.8662,"t":"2026-10-19T22:50:00Z","v":500,"vw":0.8662},{"c":0.845,"h":0.845,"l":0.845,"n":2,"o":0.845,"t":"2026-10-19T22:55:00Z","v":5000,"vw":0.845},{"c":0.855,"h":0.8619,"l":0.855,"n":5,"o":0.858,"t":"2026-10-19T23:10:00Z","v":703,"vw":0.859649},{"c":0.886,"h":0.886,"l":0.886,"n":2,"o":0.886,"t":"2026-10-19T23:15:00Z","v":501,"vw":0.886},{"c":0.845,"h":0.845,"l":0.845,"n":1,"o":0.845,"t":"2026-10-19T23:20:00Z","v":250,"vw":0.845},{"c":0.845,"h":0.845,"l":0.845,"n":1,"o":0.845,"t":"2026-10-19T23:30:00Z","v":300,"vw":0.845},{"c":0.849,"h":0.849,"l":0.845,"n":11,"o":0.848,"t":"2026-10-19T23:35:00Z","v":4343,"vw":0.84717},{"c":0.8313,"h":0.8313,"l":0.8313,"n":6,"o":0.8313,"t":"2026-10-20T08:00:00Z","v":230,"vw":0.8313},{"c":0.8312,"h":0.8312,"l":0.8312,"n":2,"o":0.8312,"t":"2026-10-20T08:05:00Z","v":124,"vw":0.8312},{"c":0.857,"h":0.857,"l":0.857,"n":3,"o":0.857,"t":"2026-10-20T10:15:00Z","v":121,"vw":0.857},{"c":0.845,"h":0.845,"l":0.845,"n":3,"o":0.845,"t":"2026-10-20T11:00:00Z","v":10082,"vw":0.845},{"c":0.8353,"h":0.8353,"l":0.8353,"n":2,"o":0.8353,"t":"2026-10-20T11:15:00Z","v":125,"vw":0.8353},{"c":0.8353,"h":0.8353,"l":0.8351,"n":7,"o":0.8352,"t":"2026-10-20T11:40:00Z","v":1645,"vw":0.835213},{"c":0.8351,"h":0.8351,"l":0.8351,"n":2,"o":0.8351,"t":"2026-10-20T11:50:00Z","v":340,"vw":0.8351},{"c":0.8352,"h":0.8352,"l":0.8352,"n":3,"o":0.8352,"t":"2026-10-20T12:15:00Z","v":298,"vw":0.8352},{"c":0.8353,"h":0.8353,"l":0.8353,"n":1,"o":0.8353,"t":"2026-10-20T12:20:00Z","v":3000,"vw":0.8353},{"c":0.852,"h":0.852,"l":0.852,"n":1,"o":0.852,"t":"2026-10-20T12:25:00Z","v":110,"vw":0.852},{"c":0.852,"h":0.852,"l":0.852,"n":1,"o":0.852,"t":"2026-10-20T12:30:00Z","v":150,"vw":0.852},{"c":0.839,"h":0.839,"l":0.839,"n":1,"o":0.839,"t":"2026-10-20T13:15:00Z","v":100,"vw":0.839},{"c":0.8449,"h":0.8449,"l":0.839,"n":36,"o":0.8398,"t":"2026-10-20T13:30:00Z","v":12544,"vw":0.839377},{"c":0.8399,"h":0.8449,"l":0.8356,"n":46,"o":0.8449,"t":"2026-10-20T13:35:00Z","v":16794,"vw":0.839842},{"c":0.8283,"h":0.8319,"l":0.827,"n":94,"o":0.8319,"t":"2026-10-20T13:40:00Z","v":38513,"vw":0.82881},{"c":0.8306,"h":0.8308,"l":0.8282,"n":14,"o":0.8283,"t":"2026-10-20T13:45:00Z","v":4760,"vw":0.828645},{"c":0.8383,"h":0.8385,"l":0.8306,"n":20,"o":0.8306,"t":"2026-10-20T13:50:00Z","v":7560,"vw":0.832948},{"c":0.8384,"h":0.8414,"l":0.8342,"n":8,"o":0.8342,"t":"2026-10-20T13:55:00Z","v":1300,"vw":0.837269},{"c":0.8499,"h":0.85,"l":0.8479,"n":12,"o":0.8499,"t":"2026-10-20T14:00:00Z","v":1921,"vw":0.849768},{"c":0.846,"h":0.8465,"l":0.846,"n":14,"o":0.8465,"t":"2026-10-20T14:05:00Z","v":5641,"vw":0.846363},{"c":0.8411,"h":0.8413,"l":0.8329,"n":48,"o":0.8413,"t":"2026-10-20T14:10:00Z","v":6741,"vw":0.837384},{"c":0.8425,"h":0.8431,"l":0.841,"n":23,"o":0.841,"t":"2026-10-20T14:15:00Z","v":2809,"vw":0.841505},{"c":0.8521,"h":0.8542,"l":0.8455,"n":67,"o":0.8456,"t":"2026-10-20T14:20:00Z","v":16168,"vw":0.849492},{"c":0.8601,"h":0.8682,"l":0.8503,"n":26,"o":0.86,"t":"2026-10-20T14:25:00Z","v":21443,"vw":0.858946},{"c":0.8642,"h":0.8682,"l":0.8597,"n":57,"o":0.8682,"t":"2026-10-20T14:30:00Z","v":23043,"vw":0.864271},{"c":0.8655,"h":0.8694,"l":0.8625,"n":25,"o":0.8643,"t":"2026-10-20T14:35:00Z","v":4524,"vw":0.864498},{"c":0.8799,"h":0.88,"l":0.8655,"n":42,"o":0.8655,"t":"2026-10-20T14:40:00Z","v":7233,"vw":0.87234},{"c":0.8741,"h":0.8801,"l":0.8741,"n":45,"o":0.8799,"t":"2026-10-20T14:45:00Z","v":8057,"vw":0.87915},{"c":0.86,"h":0.872,"l":0.8579,"n":209,"o":0.8719,"t":"2026-10-20T14:50:00Z","v":46177,"vw":0.86308},{"c":0.8999,"h":0.8999,"l":0.8597,"n":81,"o":0.8645,"t":"2026-10-20T14:55:00Z","v":85555,"vw":0.867382},{"c":0.9055,"h":0.9122,"l":0.8924,"n":124,"o":0.8924,"t":"2026-10-20T15:00:00Z","v":74131,"vw":0.901781},{"c":0.9,"h":0.9127,"l":0.899,"n":88,"o":0.9088,"t":"2026-10-20T15:05:00Z","v":35455,"vw":0.902706},{"c":0.893,"h":0.9128,"l":0.8875,"n":92,"o":0.9064,"t":"2026-10-20T15:10:00Z","v":35135,"vw":0.892341},{"c":0.8865,"h":0.893,"l":0.88,"n":46,"o":0.8865,"t":"2026-10-20T15:15:00Z","v":16736,"vw":0.883357},{"c":0.89,"h":0.89,"l":0.8815,"n":28,"o":0.8865,"t":"2026-10-20T15:20:00Z","v":6112,"vw":0.885595},{"c":0.8737,"h":0.8898,"l":0.8697,"n":475,"o":0.8898,"t":"2026-10-20T15:25:00Z","v":65674,"vw":0.876267},{"c":0.8577,"h":0.8697,"l":0.8577,"n":61,"o":0.8697,"t":"2026-10-20T15:30:00Z","v":9105,"vw":0.866254},{"c":0.849,"h":0.8642,"l":0.849,"n":37,"o":0.8577,"t":"2026-10-20T15:35:00Z","v":31832,"vw":0.859093},{"c":0.8493,"h":0.8599,"l":0.849,"n":63,"o":0.849,"t":"2026-10-20T15:40:00Z","v":25141,"vw":0.855614},{"c":0.8268,"h":0.849,"l":0.82,"n":291,"o":0.849,"t":"2026-10-20T15:45:00Z","v":68404,"vw":0.828534},{"c":0.824,"h":0.8283,"l":0.818,"n":265,"o":0.8276,"t":"2026-10-20T15:50:00Z","v":47811,"vw":0.824508},{"c":0.8224,"h":0.824,"l":0.8205,"n":78,"o":0.824,"t":"2026-10-20T15:55:00Z","v":16036,"vw":0.821005},{"c":0.8241,"h":0.8246,"l":0.8211,"n":37,"o":0.8246,"t":"2026-10-20T16:00:00Z","v":2496,"vw":0.823364},{"c":0.8065,"h":0.8288,"l":0.8065,"n":415,"o":0.8241,"t":"2026-10-20T16:05:00Z","v":116972,"vw":0.819267},{"c":0.8125,"h":0.8193,"l":0.8058,"n":130,"o":0.8058,"t":"2026-10-20T16:10:00Z","v":44815,"vw":0.812959},{"c":0.8177,"h":0.8198,"l":0.8151,"n":43,"o":0.8151,"t":"2026-10-20T16:15:00Z","v":7409,"vw":0.816673},{"c":0.8231,"h":0.8273,"l":0.8177,"n":58,"o":0.8177,"t":"2026-10-20T16:20:00Z","v":5624,"vw":0.821722},{"c":0.8214,"h":0.8274,"l":0.8157,"n":54,"o":0.8273,"t":"2026-10-20T16:25:00Z","v":12593,"vw":0.822733},{"c":0.8203,"h":0.8272,"l":0.8201,"n":49,"o":0.8272,"t":"2026-10-20T16:30:00Z","v":16591,"vw":0.824267},{"c":0.8158,"h":0.821,"l":0.8157,"n":109,"o":0.82,"t":"2026-10-20T16:35:00Z","v":53140,"vw":0.818247},{"c":0.8024,"h":0.8158,"l":0.7909,"n":245,"o":0.8158,"t":"2026-10-20T16:40:00Z","v":216072,"vw":0.800534},{"c":0.77,"h":0.8024,"l":0.76,"n":239,"o":0.8024,"t":"2026-10-20T16:45:00Z","v":76809,"vw":0.778619},{"c":0.7653,"h":0.7776,"l":0.765,"n":280,"o":0.7713,"t":"2026-10-20T16:50:00Z","v":105255,"vw":0.76759},{"c":0.7679,"h":0.77,"l":0.7651,"n":133,"o":0.7651,"t":"2026-10-20T16:55:00Z","v":42547,"vw":0.766863},{"c":0.7688,"h":0.7699,"l":0.7661,"n":83,"o":0.7679,"t":"2026-10-20T17:00:00Z","v":17254,"vw":0.767837},{"c":0.7706,"h":0.7775,"l":0.7669,"n":121,"o":0.7688,"t":"2026-10-20T17:05:00Z","v":32319,"vw":0.770249},{"c":0.7763,"h":0.7763,"l":0.77,"n":79,"o":0.7706,"t":"2026-10-20T17:10:00Z","v":37088,"vw":0.772098},{"c":0.7754,"h":0.7807,"l":0.772,"n":82,"o":0.773,"t":"2026-10-20T17:15:00Z","v":14905,"vw":0.778362},{"c":0.7729,"h":0.7807,"l":0.77,"n":191,"o":0.7756,"t":"2026-10-20T17:20:00Z","v":66230,"vw":0.774498},{"c":0.772,"h":0.7795,"l":0.7701,"n":33,"o":0.7727,"t":"2026-10-20T17:25:00Z","v":34394,"vw":0.775591},{"c":0.7842,"h":0.7893,"l":0.7719,"n":222,"o":0.7719,"t":"2026-10-20T17:30:00Z","v":91710,"vw":0.783803},{"c":0.7869,"h":0.7923,"l":0.7817,"n":116,"o":0.7842,"t":"2026-10-20T17:35:00Z","v":18522,"vw":0.78643},{"c":0.7817,"h":0.7898,"l":0.7804,"n":78,"o":0.7843,"t":"2026-10-20T17:40:00Z","v":23466,"vw":0.785163},{"c":0.7797,"h":0.7804,"l":0.7742,"n":39,"o":0.7804,"t":"2026-10-20T17:45:00Z","v":12495,"vw":0.778798},{"c":0.7879,"h":0.7879,"l":0.7716,"n":113,"o":0.7717,"t":"2026-10-20T17:50:00Z","v":27172,"vw":0.774681},{"c":0.7697,"h":0.7879,"l":0.7697,"n":82,"o":0.7797,"t":"2026-10-20T17:55:00Z","v":40821,"vw":0.773426},{"c":0.7601,"h":0.7699,"l":0.76,"n":167,"o":0.7697,"t":"2026-10-20T18:00:00Z","v":79256,"vw":0.764077},{"c":0.7692,"h":0.7774,"l":0.76,"n":32,"o":0.7601,"t":"2026-10-20T18:05:00Z","v":4988,"vw":0.766345},{"c":0.7699,"h":0.7776,"l":0.7608,"n":44,"o":0.7659,"t":"2026-10-20T18:10:00Z","v":7666,"vw":0.766602},{"c":0.7699,"h":0.7699,"l":0.7609,"n":65,"o":0.7699,"t":"2026-10-20T18:15:00Z","v":17901,"vw":0.766785},{"c":0.7745,"h":0.7799,"l":0.7608,"n":195,"o":0.7648,"t":"2026-10-20T18:20:00Z","v":83222,"vw":0.771263},{"c":0.765,"h":0.7746,"l":0.765,"n":39,"o":0.7745,"t":"2026-10-20T18:25:00Z","v":12492,"vw":0.769309},{"c":0.766,"h":0.7714,"l":0.7566,"n":93,"o":0.7714,"t":"2026-10-20T18:30:00Z","v":24114,"vw":0.761987},{"c":0.7569,"h":0.766,"l":0.75,"n":128,"o":0.766,"t":"2026-10-20T18:35:00Z","v":115711,"vw":0.754746},{"c":0.7599,"h":0.7599,"l":0.7501,"n":57,"o":0.755,"t":"2026-10-20T18:40:00Z","v":27655,"vw":0.755778},{"c":0.7449,"h":0.7549,"l":0.7449,"n":167,"o":0.7549,"t":"2026-10-20T18:45:00Z","v":136660,"vw":0.74993},{"c":0.746,"h":0.7501,"l":0.7447,"n":199,"o":0.745,"t":"2026-10-20T18:50:00Z","v":77381,"vw":0.746598},{"c":0.7461,"h":0.7461,"l":0.746,"n":179,"o":0.7461,"t":"2026-10-20T18:55:00Z","v":91600,"vw":0.746044},{"c":0.746,"h":0.7461,"l":0.746,"n":110,"o":0.746,"t":"2026-10-20T19:00:00Z","v":37449,"vw":0.746043},{"c":0.746,"h":0.7461,"l":0.746,"n":45,"o":0.746,"t":"2026-10-20T19:05:00Z","v":25199,"vw":0.746057},{"c":0.7461,"h":0.7461,"l":0.746,"n":51,"o":0.746,"t":"2026-10-20T19:10:00Z","v":47933,"vw":0.74607},{"c":0.7461,"h":0.7464,"l":0.746,"n":139,"o":0.746,"t":"2026-10-20T19:15:00Z","v":69670,"vw":0.746089},{"c":0.7459,"h":0.7461,"l":0.7459,"n":163,"o":0.7461,"t":"2026-10-20T19:20:00Z","v":43071,"vw":0.746018},{"c":0.746,"h":0.746,"l":0.7459,"n":90,"o":0.746,"t":"2026-10-20T19:25:00Z","v":58476,"vw":0.745952},{"c":0.746,"h":0.746,"l":0.7459,"n":139,"o":0.746,"t":"2026-10-20T19:30:00Z","v":84916,"vw":0.745965},{"c":0.746,"h":0.746,"l":0.7459,"n":147,"o":0.7459,"t":"2026-10-20T19:35:00Z","v":60243,"vw":0.745942},{"c":0.7459,"h":0.746,"l":0.7459,"n":168,"o":0.746,"t":"2026-10-20T19:40:00Z","v":69984,"vw":0.745965},{"c":0.7459,"h":0.746,"l":0.7459,"n":199,"o":0.746,"t":"2026-10-20T19:45:00Z","v":108756,"vw":0.745965},{"c":0.7459,"h":0.746,"l":0.7459,"n":157,"o":0.746,"t":"2026-10-20T19:50:00Z","v":62916,"vw":0.74593},{"c":0.7355,"h":0.746,"l":0.7355,"n":444,"o":0.746,"t":"2026-10-20T19:55:00Z","v":243783,"vw":0.743913},{"c":0.7461,"h":0.7461,"l":0.7356,"n":4,"o":0.7356,"t":"2026-10-20T20:00:00Z","v":23400,"vw":0.73595},{"c":0.7454,"h":0.7461,"l":0.7454,"n":2,"o":0.7461,"t":"2026-10-20T20:05:00Z","v":420,"vw":0.7459},{"c":0.7461,"h":0.7461,"l":0.7461,"n":3,"o":0.7461,"t":"2026-10-20T20:10:00Z","v":102,"vw":0.7461},{"c":0.7416,"h":0.7416,"l":0.7416,"n":2,"o":0.7416,"t":"2026-10-20T20:15:00Z","v":754,"vw":0.7416},{"c":0.7422,"h":0.746,"l":0.7422,"n":22,"o":0.746,"t":"2026-10-20T20:20:00Z","v":2399,"vw":0.743463},{"c":0.83,"h":0.83,"l":0.83,"n":1,"o":0.83,"t":"2026-10-20T20:25:00Z","v":3000,"vw":0.83},{"c":0.8299,"h":0.8299,"l":0.761,"n":4,"o":0.761,"t":"2026-10-20T20:30:00Z","v":798,"vw":0.79545},{"c":0.8298,"h":0.8298,"l":0.7511,"n":5,"o":0.7511,"t":"2026-10-20T20:35:00Z","v":1705,"vw":0.774247},{"c":0.8256,"h":0.8256,"l":0.8256,"n":1,"o":0.8256,"t":"2026-10-20T20:45:00Z","v":100,"vw":0.8256},{"c":0.759,"h":0.8253,"l":0.758,"n":3,"o":0.758,"t":"2026-10-20T20:55:00Z","v":1400,"vw":0.815757},{"c":0.7893,"h":0.7893,"l":0.7356,"n":4,"o":0.7356,"t":"2026-10-20T21:00:00Z","v":17180,"vw":0.737186},{"c":0.755,"h":0.755,"l":0.755,"n":1,"o":0.755,"t":"2026-10-20T21:10:00Z","v":100,"vw":0.755},{"c":0.7555,"h":0.7555,"l":0.7555,"n":2,"o":0.7555,"t":"2026-10-20T21:15:00Z","v":3300,"vw":0.7555},{"c":0.756,"h":0.756,"l":0.756,"n":1,"o":0.756,"t":"2026-10-20T21:20:00Z","v":100,"vw":0.756},{"c":0.766,"h":0.766,"l":0.766,"n":1,"o":0.766,"t":"2026-10-20T21:25:00Z","v":100,"vw":0.766},{"c":0.76,"h":0.775,"l":0.76,"n":21,"o":0.76,"t":"2026-10-20T21:45:00Z","v":3800,"vw":0.765126},{"c":0.7697,"h":0.7697,"l":0.7697,"n":1,"o":0.7697,"t":"2026-10-20T21:55:00Z","v":200,"vw":0.7697},{"c":0.762,"h":0.762,"l":0.762,"n":1,"o":0.762,"t":"2026-10-20T22:05:00Z","v":552,"vw":0.762},{"c":0.7615,"h":0.7798,"l":0.7615,"n":19,"o":0.762,"t":"2026-10-20T22:15:00Z","v":6028,"vw":0.762272},{"c":0.76,"h":0.76,"l":0.76,"n":4,"o":0.76,"t":"2026-10-20T22:35:00Z","v":1521,"vw":0.76},{"c":0.7522,"h":0.7522,"l":0.7522,"n":1,"o":0.7522,"t":"2026-10-20T22:45:00Z","v":5000,"vw":0.7522},{"c":0.7522,"h":0.7525,"l":0.7522,"n":3,"o":0.7525,"t":"2026-10-20T22:50:00Z","v":1170,"vw":0.75246},{"c":0.7543,"h":0.7599,"l":0.7543,"n":5,"o":0.7543,"t":"2026-10-20T22:55:00Z","v":1100,"vw":0.758785},{"c":0.7505,"h":0.7512,"l":0.7505,"n":5,"o":0.7512,"t":"2026-10-20T23:00:00Z","v":1000,"vw":0.750955},{"c":0.7643,"h":0.7643,"l":0.7643,"n":1,"o":0.7643,"t":"2026-10-20T23:15:00Z","v":175,"vw":0.7643},{"c":0.7643,"h":0.7643,"l":0.75,"n":5,"o":0.75,"t":"2026-10-20T23:25:00Z","v":1807,"vw":0.752467},{"c":0.7643,"h":0.7643,"l":0.746,"n":27,"o":0.75,"t":"2026-10-20T23:30:00Z","v":5780,"vw":0.756387},{"c":0.765,"h":0.765,"l":0.765,"n":2,"o":0.765,"t":"2026-10-20T23:35:00Z","v":127,"vw":0.765},{"c":0.75,"h":0.75,"l":0.7357,"n":9,"o":0.7357,"t":"2026-10-21T08:00:00Z","v":599,"vw":0.746822},{"c":0.761,"h":0.761,"l":0.7515,"n":2,"o":0.7515,"t":"2026-10-21T08:05:00Z","v":1479,"vw":0.75985},{"c":0.7512,"h":0.7521,"l":0.7508,"n":11,"o":0.7517,"t":"2026-10-21T08:20:00Z","v":2224,"vw":0.751374},{"c":0.7511,"h":0.7512,"l":0.7511,"n":3,"o":0.7512,"t":"2026-10-21T08:35:00Z","v":748,"vw":0.751167},{"c":0.766,"h":0.766,"l":0.766,"n":2,"o":0.766,"t":"2026-10-21T08:45:00Z","v":294,"vw":0.766},{"c":0.7505,"h":0.7511,"l":0.7505,"n":2,"o":0.7511,"t":"2026-10-21T08:55:00Z","v":400,"vw":0.7508},{"c":0.752,"h":0.752,"l":0.752,"n":2,"o":0.752,"t":"2026-10-21T10:00:00Z","v":261,"vw":0.752},{"c":0.7523,"h":0.7523,"l":0.7523,"n":1,"o":0.7523,"t":"2026-10-21T10:30:00Z","v":200,"vw":0.7523},{"c":0.7643,"h":0.7643,"l":0.7643,"n":1,"o":0.7643,"t":"2026-10-21T11:00:00Z","v":200,"vw":0.7643},{"c":0.7523,"h":0.7523,"l":0.7523,"n":3,"o":0.7523,"t":"2026-10-21T11:05:00Z","v":311,"vw":0.7523},{"c":0.76,"h":0.76,"l":0.76,"n":1,"o":0.76,"t":"2026-10-21T11:10:00Z","v":1000,"vw":0.76},{"c":0.762,"h":0.762,"l":0.762,"n":1,"o":0.762,"t":"2026-10-21T11:15:00Z","v":100,"vw":0.762},{"c":0.7735,"h":0.7996,"l":0.76,"n":13,"o":0.76,"t":"2026-10-21T11:20:00Z","v":10602,"vw":0.791614},{"c":0.75,"h":0.7709,"l":0.75,"n":18,"o":0.7709,"t":"2026-10-21T11:45:00Z","v":5368,"vw":0.751369},{"c":0.75,"h":0.75,"l":0.7458,"n":12,"o":0.7458,"t":"2026-10-21T11:50:00Z","v":1034,"vw":0.748154},{"c":0.75,"h":0.7507,"l":0.75,"n":8,"o":0.7503,"t":"2026-10-21T11:55:00Z","v":3174,"vw":0.750438},{"c":0.7543,"h":0.7543,"l":0.7543,"n":1,"o":0.7543,"t":"2026-10-21T12:00:00Z","v":5000,"vw":0.7543},{"c":0.754,"h":0.754,"l":0.754,"n":1,"o":0.754,"t":"2026-10-21T12:15:00Z","v":252,"vw":0.754},{"c":0.7555,"h":0.7555,"l":0.7555,"n":1,"o":0.7555,"t":"2026-10-21T12:20:00Z","v":1200,"vw":0.7555},{"c":0.7555,"h":0.7555,"l":0.7555,"n":2,"o":0.7555,"t":"2026-10-21T12:25:00Z","v":160,"vw":0.7555},{"c":0.7555,"h":0.7555,"l":0.7555,"n":1,"o":0.7555,"t":"2026-10-21T12:35:00Z","v":1000,"vw":0.7555},{"c":0.7503,"h":0.7503,"l":0.7503,"n":1,"o":0.7503,"t":"2026-10-21T12:55:00Z","v":100,"vw":0.7503},{"c":0.7543,"h":0.7543,"l":0.7543,"n":1,"o":0.7543,"t":"2026-10-21T13:00:00Z","v":200,"vw":0.7543},{"c":0.7555,"h":0.7555,"l":0.75,"n":7,"o":0.75,"t":"2026-10-21T13:05:00Z","v":10104,"vw":0.755446},{"c":0.7555,"h":0.7555,"l":0.7555,"n":1,"o":0.7555,"t":"2026-10-21T13:10:00Z","v":130,"vw":0.7555},{"c":0.752,"h":0.752,"l":0.752,"n":4,"o":0.752,"t":"2026-10-21T13:15:00Z","v":210,"vw":0.752},{"c":0.751,"h":0.751,"l":0.751,"n":2,"o":0.751,"t":"2026-10-21T13:25:00Z","v":148,"vw":0.751},{"c":0.7449,"h":0.75,"l":0.74,"n":190,"o":0.74,"t":"2026-10-21T13:30:00Z","v":134329,"vw":0.74423},{"c":0.7499,"h":0.7499,"l":0.7307,"n":144,"o":0.74,"t":"2026-10-21T13:35:00Z","v":36083,"vw":0.74169},{"c":0.7425,"h":0.7499,"l":0.7412,"n":74,"o":0.745,"t":"2026-10-21T13:40:00Z","v":22261,"vw":0.745852},{"c":0.7461,"h":0.7499,"l":0.74,"n":98,"o":0.74,"t":"2026-10-21T13:45:00Z","v":34273,"vw":0.742885},{"c":0.74,"h":0.746,"l":0.74,"n":67,"o":0.7425,"t":"2026-10-21T13:50:00Z","v":22092,"vw":0.741662},{"c":0.714,"h":0.7401,"l":0.714,"n":96,"o":0.74,"t":"2026-10-21T13:55:00Z","v":50259,"vw":0.731265},{"c":0.7,"h":0.7185,"l":0.7,"n":287,"o":0.714,"t":"2026-10-21T14:00:00Z","v":212554,"vw":0.708916},{"c":0.7171,"h":0.7239,"l":0.7,"n":91,"o":0.7,"t":"2026-10-21T14:05:00Z","v":65586,"vw":0.709038},{"c":0.7297,"h":0.73,"l":0.72,"n":91,"o":0.72,"t":"2026-10-21T14:10:00Z","v":178266,"vw":0.720857},{"c":0.7323,"h":0.7359,"l":0.7235,"n":93,"o":0.7298,"t":"2026-10-21T14:15:00Z","v":15336,"vw":0.731268},{"c":0.7399,"h":0.7457,"l":0.7235,"n":69,"o":0.7235,"t":"2026-10-21T14:20:00Z","v":19692,"vw":0.735433},{"c":0.7389,"h":0.74,"l":0.7351,"n":69,"o":0.7351,"t":"2026-10-21T14:25:00Z","v":20771,"vw":0.739424},{"c":0.7334,"h":0.7497,"l":0.732,"n":110,"o":0.7399,"t":"2026-10-21T14:30:00Z","v":54602,"vw":0.739138},{"c":0.7305,"h":0.737,"l":0.7305,"n":55,"o":0.7312,"t":"2026-10-21T14:35:00Z","v":8188,"vw":0.732607},{"c":0.7302,"h":0.7305,"l":0.7236,"n":54,"o":0.7305,"t":"2026-10-21T14:40:00Z","v":11261,"vw":0.729098},{"c":0.7253,"h":0.7281,"l":0.7235,"n":62,"o":0.7281,"t":"2026-10-21T14:45:00Z","v":13535,"vw":0.726212},{"c":0.7255,"h":0.73,"l":0.724,"n":41,"o":0.724,"t":"2026-10-21T14:50:00Z","v":18292,"vw":0.725864},{"c":0.7384,"h":0.7384,"l":0.7254,"n":82,"o":0.7269,"t":"2026-10-21T14:55:00Z","v":14915,"vw":0.731182},{"c":0.7383,"h":0.7384,"l":0.727,"n":40,"o":0.7325,"t":"2026-10-21T15:00:00Z","v":6994,"vw":0.73586},{"c":0.726,"h":0.7383,"l":0.7251,"n":111,"o":0.7324,"t":"2026-10-21T15:05:00Z","v":19567,"vw":0.728294},{"c":0.7177,"h":0.726,"l":0.7177,"n":44,"o":0.726,"t":"2026-10-21T15:10:00Z","v":9596,"vw":0.724127},{"c":0.7178,"h":0.7178,"l":0.7177,"n":70,"o":0.7177,"t":"2026-10-21T15:15:00Z","v":30330,"vw":0.717751},{"c":0.7201,"h":0.7201,"l":0.7153,"n":157,"o":0.7177,"t":"2026-10-21T15:20:00Z","v":71352,"vw":0.717356},{"c":0.7196,"h":0.7209,"l":0.7152,"n":66,"o":0.7191,"t":"2026-10-21T15:25:00Z","v":11600,"vw":0.71749},{"c":0.7205,"h":0.7258,"l":0.7153,"n":68,"o":0.722,"t":"2026-10-21T15:30:00Z","v":24084,"vw":0.717722},{"c":0.7159,"h":0.718,"l":0.7152,"n":67,"o":0.7152,"t":"2026-10-21T15:35:00Z","v":35166,"vw":0.715463},{"c":0.7151,"h":0.7167,"l":0.715,"n":59,"o":0.715,"t":"2026-10-21T15:40:00Z","v":16003,"vw":0.715245},{"c":0.7171,"h":0.7194,"l":0.715,"n":38,"o":0.7152,"t":"2026-10-21T15:45:00Z","v":8763,"vw":0.717655},{"c":0.7151,"h":0.7172,"l":0.715,"n":87,"o":0.7172,"t":"2026-10-21T15:50:00Z","v":23852,"vw":0.715236},{"c":0.7151,"h":0.7151,"l":0.715,"n":16,"o":0.715,"t":"2026-10-21T15:55:00Z","v":2067,"vw":0.715056},{"c":0.711,"h":0.7151,"l":0.711,"n":49,"o":0.7151,"t":"2026-10-21T16:00:00Z","v":35160,"vw":0.712456},{"c":0.711,"h":0.7111,"l":0.711,"n":28,"o":0.7111,"t":"2026-10-21T16:05:00Z","v":10778,"vw":0.711013},{"c":0.711,"h":0.7111,"l":0.711,"n":28,"o":0.711,"t":"2026-10-21T16:10:00Z","v":10241,"vw":0.711002},{"c":0.7111,"h":0.7111,"l":0.711,"n":25,"o":0.7111,"t":"2026-10-21T16:15:00Z","v":24154,"vw":0.711064},{"c":0.7111,"h":0.7111,"l":0.711,"n":36,"o":0.7111,"t":"2026-10-21T16:20:00Z","v":5605,"vw":0.711021},{"c":0.7111,"h":0.7111,"l":0.711,"n":9,"o":0.7111,"t":"2026-10-21T16:25:00Z","v":900,"vw":0.711067},{"c":0.711,"h":0.7111,"l":0.711,"n":17,"o":0.711,"t":"2026-10-21T16:30:00Z","v":6246,"vw":0.711082},{"c":0.7111,"h":0.715,"l":0.711,"n":109,"o":0.711,"t":"2026-10-21T16:35:00Z","v":40361,"vw":0.712226},{"c":0.7111,"h":0.7114,"l":0.711,"n":63,"o":0.7111,"t":"2026-10-21T16:40:00Z","v":22544,"vw":0.711115},{"c":0.7111,"h":0.7111,"l":0.711,"n":31,"o":0.7111,"t":"2026-10-21T16:45:00Z","v":24293,"vw":0.711058},{"c":0.711,"h":0.7111,"l":0.711,"n":77,"o":0.711,"t":"2026-10-21T16:50:00Z","v":50119,"vw":0.711026},{"c":0.7111,"h":0.7111,"l":0.711,"n":63,"o":0.7111,"t":"2026-10-21T16:55:00Z","v":27128,"vw":0.711055},{"c":0.7111,"h":0.7111,"l":0.711,"n":59,"o":0.7111,"t":"2026-10-21T17:00:00Z","v":32369,"vw":0.711052},{"c":0.711,"h":0.7111,"l":0.711,"n":60,"o":0.7111,"t":"2026-10-21T17:05:00Z","v":45719,"vw":0.711088},{"c":0.7111,"h":0.7111,"l":0.711,"n":73,"o":0.7111,"t":"2026-10-21T17:10:00Z","v":46551,"vw":0.711075},{"c":0.711,"h":0.7111,"l":0.711,"n":249,"o":0.711,"t":"2026-10-21T17:15:00Z","v":86430,"vw":0.711052},{"c":0.7149,"h":0.715,"l":0.711,"n":86,"o":0.711,"t":"2026-10-21T17:20:00Z","v":52492,"vw":0.713096},{"c":0.7149,"h":0.7149,"l":0.713,"n":70,"o":0.7149,"t":"2026-10-21T17:25:00Z","v":11263,"vw":0.714356},{"c":0.7132,"h":0.715,"l":0.7129,"n":79,"o":0.7149,"t":"2026-10-21T17:30:00Z","v":12068,"vw":0.713781},{"c":0.7127,"h":0.7132,"l":0.7127,"n":67,"o":0.7131,"t":"2026-10-21T17:35:00Z","v":12438,"vw":0.713008},{"c":0.7031,"h":0.7127,"l":0.701,"n":85,"o":0.7127,"t":"2026-10-21T17:40:00Z","v":24736,"vw":0.70924},{"c":0.7034,"h":0.7041,"l":0.703,"n":48,"o":0.7031,"t":"2026-10-21T17:45:00Z","v":16639,"vw":0.703307},{"c":0.7031,"h":0.7035,"l":0.703,"n":33,"o":0.7035,"t":"2026-10-21T17:50:00Z","v":14230,"vw":0.703372},{"c":0.7031,"h":0.7033,"l":0.703,"n":31,"o":0.7033,"t":"2026-10-21T17:55:00Z","v":5995,"vw":0.703172},{"c":0.703,"h":0.7031,"l":0.703,"n":29,"o":0.703,"t":"2026-10-21T18:00:00Z","v":10034,"vw":0.703032},{"c":0.703,"h":0.7031,"l":0.703,"n":36,"o":0.703,"t":"2026-10-21T18:05:00Z","v":25896,"vw":0.703002},{"c":0.703,"h":0.7031,"l":0.703,"n":18,"o":0.703,"t":"2026-10-21T18:10:00Z","v":9004,"vw":0.703026},{"c":0.7,"h":0.703,"l":0.7,"n":31,"o":0.703,"t":"2026-10-21T18:15:00Z","v":19222,"vw":0.701525},{"c":0.7,"h":0.7001,"l":0.7,"n":53,"o":0.7,"t":"2026-10-21T18:20:00Z","v":60366,"vw":0.700063},{"c":0.7001,"h":0.7001,"l":0.7,"n":58,"o":0.7,"t":"2026-10-21T18:25:00Z","v":30319,"vw":0.700053},{"c":0.6969,"h":0.7001,"l":0.6968,"n":62,"o":0.7001,"t":"2026-10-21T18:30:00Z","v":77445,"vw":0.699498},{"c":0.6847,"h":0.6969,"l":0.6844,"n":295,"o":0.6969,"t":"2026-10-21T18:35:00Z","v":315793,"vw":0.68882},{"c":0.7,"h":0.7039,"l":0.6846,"n":149,"o":0.688,"t":"2026-10-21T18:40:00Z","v":72673,"vw":0.690295},{"c":0.7024,"h":0.7024,"l":0.6929,"n":107,"o":0.6964,"t":"2026-10-21T18:45:00Z","v":81851,"vw":0.699719},{"c":0.6962,"h":0.7025,"l":0.6962,"n":241,"o":0.7024,"t":"2026-10-21T18:50:00Z","v":73267,"vw":0.700309},{"c":0.7006,"h":0.7006,"l":0.6902,"n":54,"o":0.6948,"t":"2026-10-21T18:55:00Z","v":17565,"vw":0.697196},{"c":0.7021,"h":0.7039,"l":0.6979,"n":99,"o":0.7006,"t":"2026-10-21T19:00:00Z","v":15728,"vw":0.701122},{"c":0.7021,"h":0.7021,"l":0.702,"n":102,"o":0.702,"t":"2026-10-21T19:05:00Z","v":23555,"vw":0.702049},{"c":0.6998,"h":0.7034,"l":0.6962,"n":142,"o":0.702,"t":"2026-10-21T19:10:00Z","v":34280,"vw":0.701195},{"c":0.6999,"h":0.7,"l":0.6998,"n":73,"o":0.6999,"t":"2026-10-21T19:15:00Z","v":33270,"vw":0.699912},{"c":0.6987,"h":0.6998,"l":0.6901,"n":47,"o":0.6998,"t":"2026-10-21T19:20:00Z","v":54598,"vw":0.692924},{"c":0.6983,"h":0.7,"l":0.6948,"n":57,"o":0.6948,"t":"2026-10-21T19:25:00Z","v":8681,"vw":0.698898},{"c":0.6983,"h":0.6999,"l":0.6982,"n":71,"o":0.699,"t":"2026-10-21T19:30:00Z","v":19462,"vw":0.698613},{"c":0.6983,"h":0.6983,"l":0.6982,"n":54,"o":0.6983,"t":"2026-10-21T19:35:00Z","v":13257,"vw":0.698262},{"c":0.6983,"h":0.6983,"l":0.6982,"n":60,"o":0.6983,"t":"2026-10-21T19:40:00Z","v":11525,"vw":0.698283},{"c":0.6982,"h":0.6983,"l":0.6982,"n":58,"o":0.6983,"t":"2026-10-21T19:45:00Z","v":9853,"vw":0.698282},{"c":0.6982,"h":0.6997,"l":0.6982,"n":159,"o":0.6983,"t":"2026-10-21T19:50:00Z","v":67997,"vw":0.698406},{"c":0.6901,"h":0.6983,"l":0.6901,"n":173,"o":0.6982,"t":"2026-10-21T19:55:00Z","v":64256,"vw":0.695477},{"c":0.6901,"h":0.6901,"l":0.6901,"n":1,"o":0.6901,"t":"2026-10-21T20:00:00Z","v":11576,"vw":0.6901},{"c":0.699,"h":0.699,"l":0.699,"n":2,"o":0.699,"t":"2026-10-21T20:05:00Z","v":500,"vw":0.699},{"c":0.699,"h":0.702,"l":0.699,"n":4,"o":0.702,"t":"2026-10-21T20:20:00Z","v":1000,"vw":0.699323},{"c":0.7129,"h":0.7129,"l":0.7129,"n":1,"o":0.7129,"t":"2026-10-21T20:25:00Z","v":250,"vw":0.7129},{"c":0.7167,"h":0.7167,"l":0.7167,"n":1,"o":0.7167,"t":"2026-10-21T20:30:00Z","v":5000,"vw":0.7167},{"c":0.71,"h":0.71,"l":0.71,"n":1,"o":0.71,"t":"2026-10-21T20:45:00Z","v":100,"vw":0.71},{"c":0.71,"h":0.71,"l":0.71,"n":1,"o":0.71,"t":"2026-10-21T21:00:00Z","v":150,"vw":0.71},{"c":0.71,"h":0.71,"l":0.71,"n":1,"o":0.71,"t":"2026-10-21T21:30:00Z","v":100,"vw":0.71},{"c":0.7005,"h":0.7005,"l":0.7005,"n":1,"o":0.7005,"t":"2026-10-21T22:25:00Z","v":100,"vw":0.7005},{"c":0.699,"h":0.699,"l":0.699,"n":1,"o":0.699,"t":"2026-10-21T22:35:00Z","v":10000,"vw":0.699},{"c":0.699,"h":0.6995,"l":0.699,"n":3,"o":0.6995,"t":"2026-10-21T22:45:00Z","v":1682,"vw":0.699084},{"c":0.6959,"h":0.6959,"l":0.6959,"n":1,"o":0.6959,"t":"2026-10-21T23:50:00Z","v":100,"vw":0.6959},{"c":0.6976,"h":0.6976,"l":0.6976,"n":1,"o":0.6976,"t":"2026-10-21T23:55:00Z","v":2000,"vw":0.6976}],"history":[{"c":11.24,"h":11.771,"l":10.92,"n":8370,"o":11.65,"t":"2024-10-21T04:00:00Z","v":601749,"vw":11.283624},{"c":11.47,"h":11.675,"l":10.8763,"n":7107,"o":11.25,"t":"2024-10-22T04:00:00Z","v":615970,"vw":11.253325},{"c":11.31,"h":11.67,"l":10.8236,"n":6056,"o":11.34,"t":"2024-10-23T04:00:00Z","v":591504,"vw":11.215593},{"c":11.56,"h":11.78,"l":11.24,"n":5076,"o":11.33,"t":"2024-10-24T04:00:00Z","v":393266,"vw":11.540397},{"c":12.15,"h":12.19,"l":11.61,"n":5157,"o":11.77,"t":"2024-10-25T04:00:00Z","v":638781,"vw":11.992134},{"c":12.41,"h":12.85,"l":12.22,"n":7476,"o":12.31,"t":"2024-10-28T04:00:00Z","v":750645,"vw":12.454621},{"c":12.06,"h":12.58,"l":11.8608,"n":7237,"o":12.58,"t":"2024-10-29T04:00:00Z","v":645971,"vw":12.103843},{"c":10.34,"h":12.18,"l":10.33,"n":11333,"o":12.18,"t":"2024-10-30T04:00:00Z","v":913060,"vw":10.899867},{"c":9.37,"h":10.801,"l":9.11,"n":16209,"o":10.46,"t":"2024-10-31T04:00:00Z","v":2345394,"vw":9.701127},{"c":9.04,"h":9.6664,"l":8.77,"n":11572,"o":9.5,"t":"2024-11-01T04:00:00Z","v":1276553,"vw":9.119725},{"c":8.84,"h":9.26,"l":8.77,"n":8838,"o":9,"t":"2024-11-04T05:00:00Z","v":888307,"vw":8.971573},{"c":8.91,"h":9.095,"l":8.6,"n":9758,"o":8.9,"t":"2024-11-05T05:00:00Z","v":804110,"vw":8.880529},{"c":8.88,"h":9.34,"l":8.75,"n":10321,"o":9.18,"t":"2024-11-06T05:00:00Z","v":765703,"vw":8.957685},{"c":8.18,"h":8.99,"l":8.15,"n":10585,"o":8.86,"t":"2024-11-07T05:00:00Z","v":951819,"vw":8.416064},{"c":8.18,"h":8.47,"l":8.03,"n":8213,"o":8.13,"t":"2024-11-08T05:00:00Z","v":666379,"vw":8.235252},{"c":8.03,"h":8.2825,"l":7.93,"n":8271,"o":8.24,"t":"2024-11-11T05:00:00Z","v":516519,"vw":8.070676},{"c":8.01,"h":8.18,"l":7.77,"n":5450,"o":8.02,"t":"2024-11-12T05:00:00Z","v":453682,"vw":7.994075},{"c":7.095,"h":8.12,"l":7.075,"n":9326,"o":8.02,"t":"2024-11-13T05:00:00Z","v":1036494,"vw":7.442915},{"c":7.11,"h":7.5,"l":6.95,"n":6500,"o":7.08,"t":"2024-11-14T05:00:00Z","v":585974,"vw":7.217554},{"c":6.53,"h":7.11,"l":6.48,"n":9675,"o":7.02,"t":"2024-11-15T05:00:00Z","v":913891,"vw":6.664469},{"c":6.43,"h":6.631,"l":6.2,"n":8279,"o":6.54,"t":"2024-11-18T05:00:00Z","v":850173,"vw":6.438401},{"c":6.42,"h":6.57,"l":6.19,"n":5614,"o":6.45,"t":"2024-11-19T05:00:00Z","v":453729,"vw":6.377787},{"c":6.28,"h":6.55,"l":6.04,"n":6009,"o":6.51,"t":"2024-11-20T05:00:00Z","v":552719,"vw":6.33338},{"c":6.38,"h":6.5,"l":6.0919,"n":5809,"o":6.28,"t":"2024-11-21T05:00:00Z","v":465688,"vw":6.348787},{"c":6.44,"h":6.7399,"l":6.23,"n":6416,"o":6.36,"t":"2024-11-22T05:00:00Z","v":499814,"vw":6.517423},{"c":6.93,"h":7.07,"l":6.5,"n":7296,"o":6.62,"t":"2024-11-25T05:00:00Z","v":748256,"vw":6.808465},{"c":6.89,"h":7.5,"l":6.89,"n":7165,"o":6.92,"t":"2024-11-26T05:00:00Z","v":717315,"vw":7.170909},{"c":7.02,"h":7.1,"l":6.7608,"n":4307,"o":7.02,"t":"2024-11-27T05:00:00Z","v":271520,"vw":6.939682},{"c":7.24,"h":7.255,"l":6.9797,"n":2899,"o":7.1,"t":"2024-11-29T05:00:00Z","v":248541,"vw":7.132926},{"c":7.27,"h":7.38,"l":6.99,"n":6807,"o":7.22,"t":"2024-12-02T05:00:00Z","v":565508,"vw":7.210229},{"c":6.87,"h":7.46,"l":6.85,"n":7667,"o":7.2,"t":"2024-12-03T05:00:00Z","v":591884,"vw":7.086997},{"c":6.7,"h":7.06,"l":6.65,"n":6220,"o":6.95,"t":"2024-12-04T05:00:00Z","v":501387,"vw":6.781054},{"c":6.19,"h":6.79,"l":6.185,"n":6048,"o":6.62,"t":"2024-12-05T05:00:00Z","v":552831,"vw":6.4014},{"c":6.1,"h":6.57,"l":6.08,"n":7092,"o":6.51,"t":"2024-12-06T05:00:00Z","v":731553,"vw":6.311741},{"c":5.79,"h":6.22,"l":5.74,"n":8971,"o":6.15,"t":"2024-12-09T05:00:00Z","v":924118,"vw":5.941852},{"c":5.76,"h":6.03,"l":5.55,"n":6849,"o":5.85,"t":"2024-12-10T05:00:00Z","v":679492,"vw":5.784287},{"c":6.14,"h":6.44,"l":5.68,"n":7360,"o":5.68,"t":"2024-12-11T05:00:00Z","v":889177,"vw":6.147263},{"c":5.8,"h":6.3,"l":5.67,"n":9307,"o":6.1,"t":"2024-12-12T05:00:00Z","v":865369,"vw":5.938309},{"c":5.64,"h":5.91,"l":5.55,"n":7467,"o":5.77,"t":"2024-12-13T05:00:00Z","v":613310,"vw":5.688942},{"c":5.85,"h":6.06,"l":5.63,"n":7297,"o":5.69,"t":"2024-12-16T05:00:00Z","v":634677,"vw":5.883171},{"c":4.64,"h":5.35,"l":4.581,"n":45192,"o":5.21,"t":"2024-12-17T05:00:00Z","v":6316485,"vw":4.905195},{"c":3.875,"h":4.62,"l":3.81,"n":19270,"o":4.62,"t":"2024-12-18T05:00:00Z","v":2545561,"vw":4.133703},{"c":4.08,"h":4.49,"l":3.85,"n":17651,"o":4.02,"t":"2024-12-19T05:00:00Z","v":1864407,"vw":4.144753},{"c":4.23,"h":4.28,"l":3.96,"n":8581,"o":4.02,"t":"2024-12-20T05:00:00Z","v":858970,"vw":4.138203},{"c":4.03,"h":4.29,"l":4.01,"n":6550,"o":4.21,"t":"2024-12-23T05:00:00Z","v":602621,"vw":4.06097},{"c":4.01,"h":4.115,"l":3.9803,"n":4108,"o":4.02,"t":"2024-12-24T05:00:00Z","v":373952,"vw":4.029155},{"c":4.08,"h":4.1382,"l":3.89,"n":6345,"o":3.97,"t":"2024-12-26T05:00:00Z","v":587023,"vw":4.055335},{"c":4,"h":4.3,"l":3.9,"n":7822,"o":4.09,"t":"2024-12-27T05:00:00Z","v":793327,"vw":4.020401},{"c":3.88,"h":3.96,"l":3.74,"n":6920,"o":3.95,"t":"2024-12-30T05:00:00Z","v":887934,"vw":3.849753},{"c":3.88,"h":3.96,"l":3.8,"n":4608,"o":3.9,"t":"2024-12-31T05:00:00Z","v":733817,"vw":3.872057},{"c":3.69,"h":4,"l":3.64,"n":7478,"o":3.95,"t":"2025-01-02T05:00:00Z","v":964967,"vw":3.756911},{"c":3.73,"h":3.87,"l":3.68,"n":6633,"o":3.73,"t":"2025-01-03T05:00:00Z","v":624684,"vw":3.757238},{"c":3.92,"h":3.95,"l":3.675,"n":9412,"o":3.79,"t":"2025-01-06T05:00:00Z","v":959399,"vw":3.853566},{"c":4.01,"h":4.29,"l":3.9,"n":15848,"o":4.16,"t":"2025-01-07T05:00:00Z","v":1936403,"vw":4.07093},{"c":4.27,"h":4.32,"l":3.8,"n":8995,"o":3.95,"t":"2025-01-08T05:00:00Z","v":1183861,"vw":4.15783},{"c":3.98,"h":4.21,"l":3.89,"n":8285,"o":4.21,"t":"2025-01-10T05:00:00Z","v":804592,"vw":3.986476},{"c":4.15,"h":4.195,"l":3.78,"n":8012,"o":3.84,"t":"2025-01-13T05:00:00Z","v":1026304,"vw":4.085656},{"c":4.15,"h":4.27,"l":4.01,"n":5279,"o":4.15,"t":"2025-01-14T05:00:00Z","v":659942,"vw":4.144685},{"c":4.06,"h":4.2937,"l":4.015,"n":5908,"o":4.23,"t":"2025-01-15T05:00:00Z","v":619885,"vw":4.145701},{"c":4.06,"h":4.17,"l":3.985,"n":4257,"o":4.17,"t":"2025-01-16T05:00:00Z","v":399313,"vw":4.065408},{"c":3.975,"h":4.11,"l":3.9625,"n":3633,"o":4.11,"t":"2025-01-17T05:00:00Z","v":362268,"vw":4.013701},{"c":4.25,"h":4.27,"l":3.8,"n":7017,"o":3.98,"t":"2025-01-21T05:00:00Z","v":1210396,"vw":4.095377},{"c":4.32,"h":4.37,"l":4.18,"n":4589,"o":4.27,"t":"2025-01-22T05:00:00Z","v":506321,"vw":4.295471},{"c":4.48,"h":4.515,"l":4.16,"n":5299,"o":4.31,"t":"2025-01-23T05:00:00Z","v":1142148,"vw":4.316707},{"c":4.41,"h":4.59,"l":4.31,"n":3547,"o":4.44,"t":"2025-01-24T05:00:00Z","v":406445,"vw":4.444972},{"c":4.27,"h":4.48,"l":4.18,"n":4448,"o":4.28,"t":"2025-01-27T05:00:00Z","v":406032,"vw":4.323918},{"c":4.27,"h":4.35,"l":4.13,"n":3534,"o":4.26,"t":"2025-01-28T05:00:00Z","v":295215,"vw":4.245264},{"c":4.22,"h":4.33,"l":4.165,"n":3392,"o":4.24,"t":"2025-01-29T05:00:00Z","v":277557,"vw":4.245247},{"c":4.25,"h":4.43,"l":4.22,"n":3750,"o":4.29,"t":"2025-01-30T05:00:00Z","v":324213,"vw":4.311719},{"c":4.18,"h":4.3201,"l":4.115,"n":4037,"o":4.25,"t":"2025-01-31T05:00:00Z","v":300324,"vw":4.196608},{"c":3.93,"h":4.11,"l":3.92,"n":4618,"o":4.04,"t":"2025-02-03T05:00:00Z","v":513084,"vw":3.97386},{"c":3.98,"h":4.06,"l":3.8816,"n":3757,"o":3.94,"t":"2025-02-04T05:00:00Z","v":436816,"vw":3.989767},{"c":4.16,"h":4.23,"l":3.99,"n":4177,"o":4.01,"t":"2025-02-05T05:00:00Z","v":407719,"vw":4.133478},{"c":4.12,"h":4.23,"l":4.09,"n":2991,"o":4.17,"t":"2025-02-06T05:00:00Z","v":242040,"vw":4.157043},{"c":3.745,"h":4.15,"l":3.705,"n":4723,"o":4.06,"t":"2025-02-07T05:00:00Z","v":809477,"vw":3.874434},{"c":3.755,"h":3.78,"l":3.6301,"n":4533,"o":3.78,"t":"2025-02-10T05:00:00Z","v":602521,"vw":3.687089},{"c":3.49,"h":3.75,"l":3.25,"n":6019,"o":3.72,"t":"2025-02-11T05:00:00Z","v":911851,"vw":3.555927},{"c":3.48,"h":3.51,"l":3.33,"n":3520,"o":3.4,"t":"2025-02-12T05:00:00Z","v":575190,"vw":3.425204},{"c":3.61,"h":3.64,"l":3.41,"n":3525,"o":3.52,"t":"2025-02-13T05:00:00Z","v":332582,"vw":3.543789},{"c":3.73,"h":3.77,"l":3.62,"n":2750,"o":3.64,"t":"2025-02-14T05:00:00Z","v":290176,"vw":3.712488},{"c":3.59,"h":3.96,"l":3.565,"n":3775,"o":3.76,"t":"2025-02-18T05:00:00Z","v":373667,"vw":3.729847},{"c":3.57,"h":3.63,"l":3.525,"n":2529,"o":3.59,"t":"2025-02-19T05:00:00Z","v":249363,"vw":3.57753},{"c":3.65,"h":3.75,"l":3.52,"n":2925,"o":3.59,"t":"2025-02-20T05:00:00Z","v":243136,"vw":3.665585},{"c":3.46,"h":3.73,"l":3.46,"n":2621,"o":3.7,"t":"2025-02-21T05:00:00Z","v":294075,"vw":3.550534},{"c":3.34,"h":3.5,"l":3.25,"n":4057,"o":3.5,"t":"2025-02-24T05:00:00Z","v":365796,"vw":3.350425},{"c":2.84,"h":3.34,"l":2.8,"n":7950,"o":3.33,"t":"2025-02-25T05:00:00Z","v":1464980,"vw":3.005358},{"c":2.84,"h":2.9884,"l":2.78,"n":5387,"o":2.87,"t":"2025-02-26T05:00:00Z","v":713919,"vw":2.856218},{"c":2.8,"h":3,"l":2.78,"n":3436,"o":2.88,"t":"2025-02-27T05:00:00Z","v":408249,"vw":2.895129},{"c":2.89,"h":2.925,"l":2.731,"n":3881,"o":2.81,"t":"2025-02-28T05:00:00Z","v":441298,"vw":2.861029},{"c":2.64,"h":2.9599,"l":2.58,"n":7270,"o":2.87,"t":"2025-03-03T05:00:00Z","v":1029104,"vw":2.671564},{"c":2.76,"h":2.8,"l":2.5,"n":6740,"o":2.57,"t":"2025-03-04T05:00:00Z","v":779148,"vw":2.705004},{"c":2.91,"h":2.935,"l":2.75,"n":4799,"o":2.75,"t":"2025-03-05T05:00:00Z","v":615058,"vw":2.885105},{"c":2.8,"h":2.978,"l":2.78,"n":6820,"o":2.84,"t":"2025-03-06T05:00:00Z","v":1134186,"vw":2.856282},{"c":2.71,"h":2.86,"l":2.71,"n":3979,"o":2.8,"t":"2025-03-07T05:00:00Z","v":371061,"vw":2.758727},{"c":2.505,"h":2.76,"l":2.5,"n":4439,"o":2.66,"t":"2025-03-10T04:00:00Z","v":467804,"vw":2.585933},{"c":2.44,"h":2.58,"l":2.345,"n":5065,"o":2.53,"t":"2025-03-11T04:00:00Z","v":632140,"vw":2.430045},{"c":2.46,"h":2.54,"l":2.4,"n":4482,"o":2.49,"t":"2025-03-12T04:00:00Z","v":495530,"vw":2.457417},{"c":2.66,"h":2.69,"l":2.45,"n":5176,"o":2.48,"t":"2025-03-13T04:00:00Z","v":919683,"vw":2.596465},{"c":2.54,"h":2.7976,"l":2.48,"n":4222,"o":2.73,"t":"2025-03-14T04:00:00Z","v":655539,"vw":2.58768},{"c":2.52,"h":2.57,"l":2.44,"n":3569,"o":2.57,"t":"2025-03-17T04:00:00Z","v":443225,"vw":2.502953},{"c":2.53,"h":2.55,"l":2.4,"n":3010,"o":2.51,"t":"2025-03-18T04:00:00Z","v":455060,"vw":2.499203},{"c":2.73,"h":2.81,"l":2.54,"n":5797,"o":2.55,"t":"2025-03-19T04:00:00Z","v":798413,"vw":2.683231},{"c":2.77,"h":2.84,"l":2.6231,"n":3701,"o":2.74,"t":"2025-03-20T04:00:00Z","v":410688,"vw":2.72707},{"c":2.87,"h":2.92,"l":2.71,"n":5107,"o":2.76,"t":"2025-03-21T04:00:00Z","v":993445,"vw":2.838929},{"c":2.79,"h":3.076,"l":2.66,"n":5340,"o":3,"t":"2025-03-24T04:00:00Z","v":1103127,"vw":2.820227},{"c":2.69,"h":2.84,"l":2.625,"n":3958,"o":2.82,"t":"2025-03-25T04:00:00Z","v":595945,"vw":2.685379},{"c":2.52,"h":2.6518,"l":2.4,"n":4155,"o":2.65,"t":"2025-03-26T04:00:00Z","v":738014,"vw":2.50877},{"c":2.49,"h":2.52,"l":2.27,"n":5023,"o":2.5,"t":"2025-03-27T04:00:00Z","v":814250,"vw":2.393948},{"c":2.3,"h":2.5,"l":2.29,"n":3098,"o":2.46,"t":"2025-03-28T04:00:00Z","v":341956,"vw":2.358546},{"c":2.13,"h":2.25,"l":2.1012,"n":5895,"o":2.25,"t":"2025-03-31T04:00:00Z","v":752415,"vw":2.156846},{"c":1.99,"h":2.29,"l":1.94,"n":6702,"o":2.24,"t":"2025-04-01T04:00:00Z","v":1217497,"vw":2.0361},{"c":2.16,"h":2.22,"l":1.87,"n":5166,"o":1.94,"t":"2025-04-02T04:00:00Z","v":915609,"vw":2.088918},{"c":1.95,"h":2.12,"l":1.94,"n":5311,"o":2,"t":"2025-04-03T04:00:00Z","v":663481,"vw":1.993928},{"c":2.12,"h":2.13,"l":1.86,"n":4271,"o":1.89,"t":"2025-04-04T04:00:00Z","v":736801,"vw":2.020805},{"c":2.005,"h":2.21,"l":1.89,"n":4930,"o":2.01,"t":"2025-04-07T04:00:00Z","v":1011227,"vw":2.041344},{"c":1.71,"h":2.1,"l":1.69,"n":6036,"o":2.1,"t":"2025-04-08T04:00:00Z","v":1058382,"vw":1.851247},{"c":1.825,"h":1.85,"l":1.53,"n":6624,"o":1.72,"t":"2025-04-09T04:00:00Z","v":1060621,"vw":1.689984},{"c":1.73,"h":1.81,"l":1.6,"n":4815,"o":1.8,"t":"2025-04-10T04:00:00Z","v":723554,"vw":1.687611},{"c":1.75,"h":1.83,"l":1.69,"n":3092,"o":1.74,"t":"2025-04-11T04:00:00Z","v":396795,"vw":1.735887},{"c":1.62,"h":1.83,"l":1.595,"n":5271,"o":1.78,"t":"2025-04-14T04:00:00Z","v":679140,"vw":1.666413},{"c":1.73,"h":1.755,"l":1.54,"n":5403,"o":1.63,"t":"2025-04-15T04:00:00Z","v":831085,"vw":1.63585},{"c":1.59,"h":1.73,"l":1.555,"n":3560,"o":1.71,"t":"2025-04-16T04:00:00Z","v":585146,"vw":1.605606},{"c":1.69,"h":1.7799,"l":1.595,"n":4267,"o":1.61,"t":"2025-04-17T04:00:00Z","v":868399,"vw":1.668696},{"c":1.72,"h":1.97,"l":1.665,"n":5082,"o":1.68,"t":"2025-04-21T04:00:00Z","v":968479,"vw":1.795801},{"c":1.95,"h":1.95,"l":1.73,"n":4793,"o":1.8,"t":"2025-04-22T04:00:00Z","v":1062853,"vw":1.853901},{"c":2.06,"h":2.095,"l":1.93,"n":5065,"o":2.02,"t":"2025-04-23T04:00:00Z","v":729136,"vw":2.027183},{"c":2.3,"h":2.34,"l":1.9999,"n":4941,"o":2.06,"t":"2025-04-24T04:00:00Z","v":667369,"vw":2.207021},{"c":2.19,"h":2.41,"l":2.1536,"n":4710,"o":2.32,"t":"2025-04-25T04:00:00Z","v":747079,"vw":2.234439},{"c":2.24,"h":2.3,"l":2.125,"n":3505,"o":2.3,"t":"2025-04-28T04:00:00Z","v":431922,"vw":2.200988},{"c":2.2,"h":2.27,"l":2.16,"n":2783,"o":2.23,"t":"2025-04-29T04:00:00Z","v":376092,"vw":2.217126},{"c":2.1,"h":2.19,"l":2.0702,"n":3900,"o":2.18,"t":"2025-04-30T04:00:00Z","v":638678,"vw":2.099029},{"c":2.03,"h":2.1899,"l":2,"n":3775,"o":2.1,"t":"2025-05-01T04:00:00Z","v":543167,"vw":2.034064},{"c":2.18,"h":2.25,"l":2.06,"n":4494,"o":2.06,"t":"2025-05-02T04:00:00Z","v":680573,"vw":2.178971},{"c":2,"h":2.3,"l":1.98,"n":2929,"o":2.18,"t":"2025-05-05T04:00:00Z","v":425123,"vw":2.033736},{"c":1.67,"h":1.95,"l":1.6209,"n":5342,"o":1.92,"t":"2025-05-06T04:00:00Z","v":1432934,"vw":1.738637},{"c":1.7,"h":1.75,"l":1.605,"n":3927,"o":1.7,"t":"2025-05-07T04:00:00Z","v":1131926,"vw":1.662809},{"c":1.75,"h":1.8,"l":1.65,"n":3776,"o":1.726,"t":"2025-05-08T04:00:00Z","v":552522,"vw":1.738803},{"c":1.63,"h":1.84,"l":1.62,"n":3433,"o":1.75,"t":"2025-05-09T04:00:00Z","v":538530,"vw":1.682242},{"c":1.77,"h":1.8,"l":1.67,"n":3470,"o":1.7,"t":"2025-05-12T04:00:00Z","v":504608,"vw":1.745159},{"c":1.63,"h":1.82,"l":1.63,"n":4428,"o":1.76,"t":"2025-05-13T04:00:00Z","v":744340,"vw":1.665816},{"c":1.46,"h":1.64,"l":1.45,"n":4897,"o":1.64,"t":"2025-05-14T04:00:00Z","v":1084198,"vw":1.508057},{"c":1.43,"h":1.5312,"l":1.38,"n":2449,"o":1.46,"t":"2025-05-15T04:00:00Z","v":514396,"vw":1.423149},{"c":1.52,"h":1.53,"l":1.4,"n":3062,"o":1.45,"t":"2025-05-16T04:00:00Z","v":576484,"vw":1.468559},{"c":1.51,"h":1.59,"l":1.44,"n":3072,"o":1.49,"t":"2025-05-19T04:00:00Z","v":464253,"vw":1.491965},{"c":1.57,"h":1.58,"l":1.48,"n":3756,"o":1.49,"t":"2025-05-20T04:00:00Z","v":621389,"vw":1.541297},{"c":1.45,"h":1.58,"l":1.4,"n":3109,"o":1.52,"t":"2025-05-21T04:00:00Z","v":735175,"vw":1.451454},{"c":1.45,"h":1.46,"l":1.36,"n":3264,"o":1.43,"t":"2025-05-22T04:00:00Z","v":751346,"vw":1.396343},{"c":1.48,"h":1.48,"l":1.36,"n":3308,"o":1.43,"t":"2025-05-23T04:00:00Z","v":476115,"vw":1.420987},{"c":1.42,"h":1.52,"l":1.37,"n":4306,"o":1.5,"t":"2025-05-27T04:00:00Z","v":818948,"vw":1.435937},{"c":1.39,"h":1.425,"l":1.2905,"n":4356,"o":1.42,"t":"2025-05-28T04:00:00Z","v":768004,"vw":1.356197},{"c":1.49,"h":1.4993,"l":1.39,"n":3823,"o":1.43,"t":"2025-05-29T04:00:00Z","v":698431,"vw":1.444859},{"c":1.44,"h":1.52,"l":1.41,"n":2701,"o":1.45,"t":"2025-05-30T04:00:00Z","v":543190,"vw":1.450244},{"c":1.55,"h":1.56,"l":1.385,"n":4435,"o":1.46,"t":"2025-06-02T04:00:00Z","v":592370,"vw":1.496945},{"c":2.49,"h":2.69,"l":1.52,"n":210830,"o":1.58,"t":"2025-06-03T04:00:00Z","v":63292497,"vw":2.328927},{"c":2.86,"h":3.04,"l":2.3,"n":35412,"o":2.51,"t":"2025-06-04T04:00:00Z","v":7598379,"vw":2.691725},{"c":2.45,"h":3,"l":2.4,"n":16349,"o":2.89,"t":"2025-06-05T04:00:00Z","v":4103041,"vw":2.606292},{"c":2.49,"h":2.5795,"l":2.41,"n":6779,"o":2.55,"t":"2025-06-06T04:00:00Z","v":1264719,"vw":2.514597},{"c":2.63,"h":2.65,"l":2.375,"n":10931,"o":2.58,"t":"2025-06-09T04:00:00Z","v":1553823,"vw":2.499868},{"c":2.53,"h":2.7138,"l":2.4501,"n":7341,"o":2.7,"t":"2025-06-10T04:00:00Z","v":952088,"vw":2.592809},{"c":2.5,"h":2.63,"l":2.34,"n":7993,"o":2.54,"t":"2025-06-11T04:00:00Z","v":1223823,"vw":2.466906},{"c":2.61,"h":2.6499,"l":2.435,"n":6968,"o":2.5,"t":"2025-06-12T04:00:00Z","v":976668,"vw":2.552334},{"c":2.36,"h":2.5793,"l":2.36,"n":7449,"o":2.57,"t":"2025-06-13T04:00:00Z","v":921461,"vw":2.465756},{"c":2.63,"h":2.7391,"l":2.24,"n":10240,"o":2.36,"t":"2025-06-16T04:00:00Z","v":1582846,"vw":2.472841},{"c":2.9,"h":3.08,"l":2.6,"n":13102,"o":2.63,"t":"2025-06-17T04:00:00Z","v":2356837,"vw":2.920222},{"c":1.91,"h":2.23,"l":1.84,"n":47282,"o":2.06,"t":"2025-06-18T04:00:00Z","v":11663872,"vw":1.989355},{"c":1.81,"h":1.95,"l":1.79,"n":9678,"o":1.95,"t":"2025-06-20T04:00:00Z","v":2504085,"vw":1.839198},{"c":1.69,"h":1.82,"l":1.63,"n":9754,"o":1.82,"t":"2025-06-23T04:00:00Z","v":1918920,"vw":1.696179},{"c":1.88,"h":1.89,"l":1.72,"n":7506,"o":1.77,"t":"2025-06-24T04:00:00Z","v":1681464,"vw":1.839718},{"c":1.94,"h":1.95,"l":1.805,"n":8284,"o":1.89,"t":"2025-06-25T04:00:00Z","v":1666776,"vw":1.893451},{"c":1.99,"h":1.99,"l":1.815,"n":7580,"o":1.9,"t":"2025-06-26T04:00:00Z","v":1555291,"vw":1.902965},{"c":1.81,"h":1.99,"l":1.81,"n":5453,"o":1.98,"t":"2025-06-27T04:00:00Z","v":4507676,"vw":1.832928},{"c":1.8,"h":1.92,"l":1.74,"n":6501,"o":1.83,"t":"2025-06-30T04:00:00Z","v":1267477,"vw":1.804387},{"c":1.72,"h":1.8,"l":1.63,"n":10161,"o":1.8,"t":"2025-07-01T04:00:00Z","v":2197124,"vw":1.698267},{"c":1.65,"h":1.71,"l":1.625,"n":9354,"o":1.71,"t":"2025-07-02T04:00:00Z","v":1601346,"vw":1.66179},{"c":1.66,"h":1.7,"l":1.58,"n":5680,"o":1.67,"t":"2025-07-03T04:00:00Z","v":1289449,"vw":1.634352},{"c":1.69,"h":1.73,"l":1.595,"n":8033,"o":1.67,"t":"2025-07-07T04:00:00Z","v":1547647,"vw":1.665393},{"c":1.86,"h":1.865,"l":1.67,"n":10519,"o":1.695,"t":"2025-07-08T04:00:00Z","v":1728659,"vw":1.802623},{"c":1.95,"h":2.0299,"l":1.9,"n":9372,"o":1.93,"t":"2025-07-09T04:00:00Z","v":2429795,"vw":1.964569},{"c":1.93,"h":2,"l":1.89,"n":5004,"o":1.95,"t":"2025-07-10T04:00:00Z","v":1020045,"vw":1.942799},{"c":2,"h":2.01,"l":1.87,"n":3506,"o":1.91,"t":"2025-07-11T04:00:00Z","v":729698,"vw":1.938299},{"c":1.94,"h":2,"l":1.87,"n":3648,"o":1.97,"t":"2025-07-14T04:00:00Z","v":747923,"vw":1.916404},{"c":1.78,"h":1.95,"l":1.77,"n":3374,"o":1.95,"t":"2025-07-15T04:00:00Z","v":1035773,"vw":1.837311},{"c":1.91,"h":1.93,"l":1.82,"n":2690,"o":1.85,"t":"2025-07-16T04:00:00Z","v":703531,"vw":1.877595},{"c":1.88,"h":1.965,"l":1.87,"n":3559,"o":1.9,"t":"2025-07-17T04:00:00Z","v":631569,"vw":1.908816},{"c":1.85,"h":1.9098,"l":1.835,"n":2013,"o":1.88,"t":"2025-07-18T04:00:00Z","v":401682,"vw":1.861448},{"c":1.83,"h":1.89,"l":1.8,"n":2930,"o":1.89,"t":"2025-07-21T04:00:00Z","v":606049,"vw":1.837895},{"c":1.82,"h":1.84,"l":1.79,"n":2589,"o":1.84,"t":"2025-07-22T04:00:00Z","v":559477,"vw":1.812662},{"c":1.85,"h":1.89,"l":1.7906,"n":4891,"o":1.85,"t":"2025-07-23T04:00:00Z","v":1033745,"vw":1.835565},{"c":1.81,"h":1.9,"l":1.785,"n":3152,"o":1.86,"t":"2025-07-24T04:00:00Z","v":658773,"vw":1.822331},{"c":1.83,"h":1.84,"l":1.72,"n":3542,"o":1.83,"t":"2025-07-25T04:00:00Z","v":1035056,"vw":1.779973},{"c":1.8,"h":1.85,"l":1.7706,"n":3795,"o":1.82,"t":"2025-07-28T04:00:00Z","v":800746,"vw":1.80726},{"c":1.65,"h":1.81,"l":1.65,"n":3513,"o":1.8,"t":"2025-07-29T04:00:00Z","v":890074,"vw":1.712413},{"c":1.66,"h":1.74,"l":1.64,"n":3326,"o":1.69,"t":"2025-07-30T04:00:00Z","v":539468,"vw":1.683741},{"c":1.66,"h":1.75,"l":1.64,"n":4175,"o":1.68,"t":"2025-07-31T04:00:00Z","v":989369,"vw":1.675015},{"c":1.57,"h":1.65,"l":1.53,"n":3910,"o":1.64,"t":"2025-08-01T04:00:00Z","v":1060428,"vw":1.573028},{"c":1.61,"h":1.6378,"l":1.5606,"n":2851,"o":1.58,"t":"2025-08-04T04:00:00Z","v":596938,"vw":1.597589},{"c":1.58,"h":1.65,"l":1.56,"n":4770,"o":1.63,"t":"2025-08-05T04:00:00Z","v":732703,"vw":1.594544},{"c":1.59,"h":1.62,"l":1.5,"n":4253,"o":1.61,"t":"2025-08-06T04:00:00Z","v":1070030,"vw":1.547998},{"c":1.63,"h":1.7,"l":1.58,"n":5630,"o":1.64,"t":"2025-08-07T04:00:00Z","v":1379736,"vw":1.619415},{"c":1.54,"h":1.63,"l":1.53,"n":4521,"o":1.62,"t":"2025-08-08T04:00:00Z","v":1088532,"vw":1.562441},{"c":1.53,"h":1.56,"l":1.51,"n":2829,"o":1.55,"t":"2025-08-11T04:00:00Z","v":641433,"vw":1.53394},{"c":1.65,"h":1.65,"l":1.515,"n":2480,"o":1.54,"t":"2025-08-12T04:00:00Z","v":454734,"vw":1.584291},{"c":1.72,"h":1.74,"l":1.64,"n":2771,"o":1.64,"t":"2025-08-13T04:00:00Z","v":744642,"vw":1.703176},{"c":1.69,"h":1.7275,"l":1.65,"n":1544,"o":1.72,"t":"2025-08-14T04:00:00Z","v":219453,"vw":1.679149},{"c":1.73,"h":1.73,"l":1.66,"n":1981,"o":1.69,"t":"2025-08-15T04:00:00Z","v":356703,"vw":1.702932},{"c":1.74,"h":1.765,"l":1.69,"n":3002,"o":1.69,"t":"2025-08-18T04:00:00Z","v":461255,"vw":1.733853},{"c":1.72,"h":1.77,"l":1.69,"n":1952,"o":1.77,"t":"2025-08-19T04:00:00Z","v":337218,"vw":1.720375},{"c":1.78,"h":1.86,"l":1.7,"n":4265,"o":1.7,"t":"2025-08-20T04:00:00Z","v":731436,"vw":1.779851},{"c":1.795,"h":1.8,"l":1.72,"n":1737,"o":1.74,"t":"2025-08-21T04:00:00Z","v":222475,"vw":1.773507},{"c":1.83,"h":1.85,"l":1.7737,"n":2160,"o":1.8,"t":"2025-08-22T04:00:00Z","v":344459,"vw":1.822276},{"c":1.81,"h":1.95,"l":1.8,"n":2851,"o":1.86,"t":"2025-08-25T04:00:00Z","v":794948,"vw":1.875964},{"c":1.83,"h":1.8499,"l":1.78,"n":1676,"o":1.82,"t":"2025-08-26T04:00:00Z","v":291386,"vw":1.817267},{"c":1.86,"h":1.88,"l":1.82,"n":1860,"o":1.83,"t":"2025-08-27T04:00:00Z","v":343715,"vw":1.8621},{"c":1.92,"h":2.05,"l":1.885,"n":7819,"o":1.955,"t":"2025-08-28T04:00:00Z","v":1584955,"vw":1.945417},{"c":1.95,"h":1.995,"l":1.865,"n":2535,"o":1.93,"t":"2025-08-29T04:00:00Z","v":590711,"vw":1.927955},{"c":2.03,"h":2.055,"l":1.93,"n":3476,"o":1.97,"t":"2025-09-02T04:00:00Z","v":871668,"vw":2.010914},{"c":1.92,"h":2.08,"l":1.92,"n":3197,"o":2.03,"t":"2025-09-03T04:00:00Z","v":485518,"vw":1.987556},{"c":1.83,"h":1.95,"l":1.79,"n":2804,"o":1.95,"t":"2025-09-04T04:00:00Z","v":664588,"vw":1.823973},{"c":1.92,"h":1.94,"l":1.83,"n":2396,"o":1.83,"t":"2025-09-05T04:00:00Z","v":492643,"vw":1.889015},{"c":1.81,"h":1.92,"l":1.8,"n":2806,"o":1.92,"t":"2025-09-08T04:00:00Z","v":637047,"vw":1.839797},{"c":1.86,"h":1.86,"l":1.77,"n":2047,"o":1.81,"t":"2025-09-09T04:00:00Z","v":417736,"vw":1.814715},{"c":1.84,"h":1.86,"l":1.81,"n":1472,"o":1.85,"t":"2025-09-10T04:00:00Z","v":271714,"vw":1.840685},{"c":1.98,"h":1.99,"l":1.8551,"n":2955,"o":1.86,"t":"2025-09-11T04:00:00Z","v":761955,"vw":1.922887},{"c":1.93,"h":1.99,"l":1.9145,"n":2269,"o":1.99,"t":"2025-09-12T04:00:00Z","v":527601,"vw":1.949318},{"c":1.96,"h":1.97,"l":1.86,"n":2353,"o":1.93,"t":"2025-09-15T04:00:00Z","v":489589,"vw":1.908506},{"c":2.02,"h":2.1065,"l":1.94,"n":3344,"o":1.98,"t":"2025-09-16T04:00:00Z","v":1396535,"vw":2.028489},{"c":1.96,"h":2.08,"l":1.95,"n":3309,"o":2.06,"t":"2025-09-17T04:00:00Z","v":667684,"vw":2.004499},{"c":2.08,"h":2.09,"l":1.9801,"n":3868,"o":2.02,"t":"2025-09-18T04:00:00Z","v":681586,"vw":2.030466},{"c":1.95,"h":2.1,"l":1.95,"n":2606,"o":2.1,"t":"2025-09-19T04:00:00Z","v":1436065,"vw":1.983721},{"c":2.03,"h":2.045,"l":1.9,"n":2624,"o":1.97,"t":"2025-09-22T04:00:00Z","v":673269,"vw":1.983013},{"c":1.99,"h":2.1,"l":1.96,"n":4399,"o":2.04,"t":"2025-09-23T04:00:00Z","v":895614,"vw":2.039535},{"c":2.06,"h":2.095,"l":2.01,"n":3118,"o":2.03,"t":"2025-09-24T04:00:00Z","v":607400,"vw":2.059834},{"c":2.05,"h":2.05,"l":1.965,"n":3488,"o":2.01,"t":"2025-09-25T04:00:00Z","v":722807,"vw":2.004129},{"c":2.1,"h":2.12,"l":2.01,"n":3207,"o":2.03,"t":"2025-09-26T04:00:00Z","v":670137,"vw":2.063234},{"c":2.06,"h":2.1401,"l":2.03,"n":2104,"o":2.1,"t":"2025-09-29T04:00:00Z","v":423362,"vw":2.087954},{"c":2.02,"h":2.07,"l":1.98,"n":2194,"o":2.06,"t":"2025-09-30T04:00:00Z","v":443356,"vw":2.022297},{"c":2.09,"h":2.1792,"l":2,"n":3111,"o":2,"t":"2025-10-01T04:00:00Z","v":620790,"vw":2.11147},{"c":2.13,"h":2.14,"l":2.03,"n":2199,"o":2.11,"t":"2025-10-02T04:00:00Z","v":417052,"vw":2.088301},{"c":2.15,"h":2.23,"l":2.13,"n":2119,"o":2.15,"t":"2025-10-03T04:00:00Z","v":404163,"vw":2.171577},{"c":2.67,"h":2.99,"l":2.15,"n":78439,"o":2.17,"t":"2025-10-06T04:00:00Z","v":14446822,"vw":2.567362},{"c":1.845,"h":2.01,"l":1.66,"n":68402,"o":1.98,"t":"2025-10-07T04:00:00Z","v":21514954,"vw":1.781346},{"c":1.68,"h":1.89,"l":1.67,"n":23029,"o":1.87,"t":"2025-10-08T04:00:00Z","v":6974648,"vw":1.736954},{"c":1.79,"h":1.79,"l":1.66,"n":11941,"o":1.7,"t":"2025-10-09T04:00:00Z","v":3356692,"vw":1.740649},{"c":1.68,"h":1.78,"l":1.65,"n":11695,"o":1.78,"t":"2025-10-10T04:00:00Z","v":3258129,"vw":1.697466},{"c":1.65,"h":1.7143,"l":1.6,"n":7791,"o":1.69,"t":"2025-10-13T04:00:00Z","v":1952677,"vw":1.637654},{"c":1.67,"h":1.68,"l":1.5706,"n":6469,"o":1.63,"t":"2025-10-14T04:00:00Z","v":1642385,"vw":1.637528},{"c":1.65,"h":1.71,"l":1.63,"n":6395,"o":1.7,"t":"2025-10-15T04:00:00Z","v":1325510,"vw":1.669983},{"c":1.59,"h":1.69,"l":1.59,"n":5625,"o":1.65,"t":"2025-10-16T04:00:00Z","v":1341154,"vw":1.627749},{"c":1.51,"h":1.61,"l":1.445,"n":11879,"o":1.6,"t":"2025-10-17T04:00:00Z","v":2883916,"vw":1.539749},{"c":1.6,"h":1.62,"l":1.53,"n":7027,"o":1.53,"t":"2025-10-20T04:00:00Z","v":1223982,"vw":1.583978},{"c":1.59,"h":1.62,"l":1.56,"n":8179,"o":1.609,"t":"2025-10-21T04:00:00Z","v":892998,"vw":1.591426},{"c":1.44,"h":1.58,"l":1.4119,"n":9869,"o":1.58,"t":"2025-10-22T04:00:00Z","v":2955896,"vw":1.4758},{"c":1.38,"h":1.51,"l":1.3401,"n":13247,"o":1.51,"t":"2025-10-23T04:00:00Z","v":4440747,"vw":1.410848},{"c":1.46,"h":1.46,"l":1.3805,"n":6498,"o":1.39,"t":"2025-10-24T04:00:00Z","v":1667529,"vw":1.415073},{"c":1.42,"h":1.5,"l":1.39,"n":11134,"o":1.48,"t":"2025-10-27T04:00:00Z","v":3081729,"vw":1.415825},{"c":1.38,"h":1.45,"l":1.37,"n":6203,"o":1.42,"t":"2025-10-28T04:00:00Z","v":1510197,"vw":1.39792},{"c":1.37,"h":1.42,"l":1.34,"n":4826,"o":1.41,"t":"2025-10-29T04:00:00Z","v":1229508,"vw":1.381822},{"c":1.33,"h":1.38,"l":1.31,"n":4959,"o":1.36,"t":"2025-10-30T04:00:00Z","v":1208382,"vw":1.339435},{"c":1.36,"h":1.38,"l":1.31,"n":3756,"o":1.36,"t":"2025-10-31T04:00:00Z","v":817039,"vw":1.344594},{"c":1.32,"h":1.395,"l":1.27,"n":4529,"o":1.38,"t":"2025-11-03T05:00:00Z","v":1326181,"vw":1.315225},{"c":1.26,"h":1.32,"l":1.24,"n":3895,"o":1.29,"t":"2025-11-04T05:00:00Z","v":1219201,"vw":1.26839},{"c":1.34,"h":1.355,"l":1.2205,"n":4247,"o":1.25,"t":"2025-11-05T05:00:00Z","v":909499,"vw":1.304539},{"c":1.3,"h":1.34,"l":1.28,"n":1983,"o":1.33,"t":"2025-11-06T05:00:00Z","v":553908,"vw":1.306465},{"c":1.37,"h":1.38,"l":1.24,"n":3358,"o":1.27,"t":"2025-11-07T05:00:00Z","v":1172386,"vw":1.292041},{"c":1.37,"h":1.4,"l":1.33,"n":3366,"o":1.4,"t":"2025-11-10T05:00:00Z","v":904432,"vw":1.366499},{"c":1.4,"h":1.405,"l":1.3335,"n":3756,"o":1.37,"t":"2025-11-11T05:00:00Z","v":1026373,"vw":1.372703},{"c":1.37,"h":1.42,"l":1.34,"n":2807,"o":1.42,"t":"2025-11-12T05:00:00Z","v":496659,"vw":1.367445},{"c":1.29,"h":1.365,"l":1.28,"n":4601,"o":1.36,"t":"2025-11-13T05:00:00Z","v":1577396,"vw":1.31352},{"c":1.28,"h":1.315,"l":1.26,"n":3107,"o":1.27,"t":"2025-11-14T05:00:00Z","v":698707,"vw":1.287517},{"c":1.16,"h":1.25,"l":1.15,"n":4318,"o":1.25,"t":"2025-11-17T05:00:00Z","v":1980751,"vw":1.179596},{"c":1.18,"h":1.18,"l":1.12,"n":3086,"o":1.15,"t":"2025-11-18T05:00:00Z","v":1017028,"vw":1.154883},{"c":1.1,"h":1.175,"l":1.06,"n":4456,"o":1.16,"t":"2025-11-19T05:00:00Z","v":1419068,"vw":1.094601},{"c":1,"h":1.14,"l":1,"n":3558,"o":1.11,"t":"2025-11-20T05:00:00Z","v":1571932,"vw":1.069221},{"c":0.982,"h":1,"l":0.8719,"n":6104,"o":0.98,"t":"2025-11-21T05:00:00Z","v":2546390,"vw":0.932279},{"c":1.01,"h":1.02,"l":0.9301,"n":3648,"o":0.97,"t":"2025-11-24T05:00:00Z","v":1100427,"vw":0.970846},{"c":1.03,"h":1.04,"l":0.9821,"n":2941,"o":1.02,"t":"2025-11-25T05:00:00Z","v":1052650,"vw":1.006719},{"c":1.07,"h":1.0999,"l":1.02,"n":4444,"o":1.05,"t":"2025-11-26T05:00:00Z","v":1019012,"vw":1.057476},{"c":1.09,"h":1.12,"l":1.05,"n":2358,"o":1.05,"t":"2025-11-28T05:00:00Z","v":691559,"vw":1.087663},{"c":1.01,"h":1.07,"l":1.01,"n":3867,"o":1.07,"t":"2025-12-01T05:00:00Z","v":867050,"vw":1.032382},{"c":0.9573,"h":1.04,"l":0.95,"n":6319,"o":1.04,"t":"2025-12-02T05:00:00Z","v":1667059,"vw":0.981992},{"c":1.05,"h":1.07,"l":0.9603,"n":6411,"o":1,"t":"2025-12-03T05:00:00Z","v":1602000,"vw":1.018145},{"c":1.19,"h":1.2,"l":1.0202,"n":5914,"o":1.04,"t":"2025-12-04T05:00:00Z","v":1719559,"vw":1.110595},{"c":1.22,"h":1.46,"l":1.185,"n":13951,"o":1.37,"t":"2025-12-05T05:00:00Z","v":4952191,"vw":1.281586},{"c":1.35,"h":1.38,"l":1.19,"n":7163,"o":1.25,"t":"2025-12-08T05:00:00Z","v":1952097,"vw":1.284794},{"c":1.34,"h":1.42,"l":1.31,"n":5737,"o":1.35,"t":"2025-12-09T05:00:00Z","v":1438905,"vw":1.360305},{"c":1.54,"h":1.56,"l":1.35,"n":10517,"o":1.38,"t":"2025-12-10T05:00:00Z","v":3219424,"vw":1.493685},{"c":1.52,"h":1.54,"l":1.4,"n":8177,"o":1.53,"t":"2025-12-11T05:00:00Z","v":2166768,"vw":1.469305},{"c":1.41,"h":1.54,"l":1.41,"n":4815,"o":1.53,"t":"2025-12-12T05:00:00Z","v":1205466,"vw":1.472204},{"c":1.34,"h":1.47,"l":1.28,"n":7186,"o":1.47,"t":"2025-12-15T05:00:00Z","v":1693389,"vw":1.343567},{"c":1.37,"h":1.38,"l":1.28,"n":4523,"o":1.37,"t":"2025-12-16T05:00:00Z","v":1087650,"vw":1.323553},{"c":1.35,"h":1.42,"l":1.31,"n":4754,"o":1.38,"t":"2025-12-17T05:00:00Z","v":974477,"vw":1.359544},{"c":1.35,"h":1.38,"l":1.305,"n":5076,"o":1.35,"t":"2025-12-18T05:00:00Z","v":770179,"vw":1.338485},{"c":1.4,"h":1.4,"l":1.3,"n":5544,"o":1.38,"t":"2025-12-19T05:00:00Z","v":1494134,"vw":1.368693},{"c":1.33,"h":1.4091,"l":1.325,"n":4102,"o":1.4,"t":"2025-12-22T05:00:00Z","v":1079976,"vw":1.3559},{"c":1.27,"h":1.345,"l":1.25,"n":3945,"o":1.33,"t":"2025-12-23T05:00:00Z","v":894619,"vw":1.288281},{"c":1.29,"h":1.3,"l":1.25,"n":1440,"o":1.27,"t":"2025-12-24T05:00:00Z","v":492924,"vw":1.27249},{"c":1.32,"h":1.335,"l":1.24,"n":2602,"o":1.27,"t":"2025-12-26T05:00:00Z","v":532936,"vw":1.296554},{"c":1.21,"h":1.325,"l":1.21,"n":3423,"o":1.31,"t":"2025-12-29T05:00:00Z","v":917300,"vw":1.248034},{"c":1.22,"h":1.24,"l":1.2,"n":2800,"o":1.24,"t":"2025-12-30T05:00:00Z","v":703532,"vw":1.217601},{"c":1.24,"h":1.255,"l":1.195,"n":2827,"o":1.2,"t":"2025-12-31T05:00:00Z","v":869362,"vw":1.222139},{"c":1.34,"h":1.35,"l":1.24,"n":2804,"o":1.26,"t":"2026-01-02T05:00:00Z","v":675286,"vw":1.280208},{"c":1.28,"h":1.36,"l":1.27,"n":3101,"o":1.35,"t":"2026-01-05T05:00:00Z","v":883684,"vw":1.289994},{"c":1.26,"h":1.28,"l":1.225,"n":3258,"o":1.28,"t":"2026-01-06T05:00:00Z","v":599157,"vw":1.252058},{"c":1.33,"h":1.365,"l":1.24,"n":2985,"o":1.24,"t":"2026-01-07T05:00:00Z","v":900926,"vw":1.309319},{"c":1.34,"h":1.36,"l":1.27,"n":2652,"o":1.34,"t":"2026-01-08T05:00:00Z","v":789029,"vw":1.329338},{"c":1.42,"h":1.44,"l":1.335,"n":5438,"o":1.36,"t":"2026-01-09T05:00:00Z","v":1475120,"vw":1.394266},{"c":1.46,"h":1.55,"l":1.43,"n":8354,"o":1.46,"t":"2026-01-12T05:00:00Z","v":2832242,"vw":1.497199},{"c":1.52,"h":1.53,"l":1.43,"n":3836,"o":1.52,"t":"2026-01-13T05:00:00Z","v":1953680,"vw":1.484884},{"c":1.62,"h":1.655,"l":1.501,"n":6391,"o":1.52,"t":"2026-01-14T05:00:00Z","v":2380464,"vw":1.598057},{"c":1.395,"h":1.66,"l":1.38,"n":6989,"o":1.66,"t":"2026-01-15T05:00:00Z","v":2494574,"vw":1.47951},{"c":1.41,"h":1.4402,"l":1.31,"n":4913,"o":1.41,"t":"2026-01-16T05:00:00Z","v":1588621,"vw":1.386134},{"c":1.38,"h":1.43,"l":1.3101,"n":4096,"o":1.34,"t":"2026-01-20T05:00:00Z","v":1147826,"vw":1.38504},{"c":1.41,"h":1.43,"l":1.35,"n":3288,"o":1.4,"t":"2026-01-21T05:00:00Z","v":910979,"vw":1.393879},{"c":1.43,"h":1.4794,"l":1.38,"n":3022,"o":1.41,"t":"2026-01-22T05:00:00Z","v":738440,"vw":1.439276},{"c":1.34,"h":1.43,"l":1.33,"n":3876,"o":1.43,"t":"2026-01-23T05:00:00Z","v":1141062,"vw":1.365264},{"c":1.27,"h":1.34,"l":1.26,"n":3828,"o":1.33,"t":"2026-01-26T05:00:00Z","v":1118485,"vw":1.286314},{"c":1.3,"h":1.315,"l":1.24,"n":3320,"o":1.3,"t":"2026-01-27T05:00:00Z","v":878777,"vw":1.271227},{"c":1.26,"h":1.32,"l":1.235,"n":2399,"o":1.31,"t":"2026-01-28T05:00:00Z","v":697427,"vw":1.26169},{"c":1.18,"h":1.27,"l":1.16,"n":6137,"o":1.27,"t":"2026-01-29T05:00:00Z","v":1637000,"vw":1.186058},{"c":1.12,"h":1.21,"l":1.11,"n":4760,"o":1.17,"t":"2026-01-30T05:00:00Z","v":1230627,"vw":1.13777},{"c":1.1,"h":1.17,"l":1.04,"n":4640,"o":1.12,"t":"2026-02-02T05:00:00Z","v":1394240,"vw":1.107727},{"c":1.11,"h":1.17,"l":1.06,"n":2941,"o":1.12,"t":"2026-02-03T05:00:00Z","v":845857,"vw":1.113847},{"c":1.09,"h":1.125,"l":1.03,"n":3626,"o":1.12,"t":"2026-02-04T05:00:00Z","v":1009465,"vw":1.071005},{"c":1.14,"h":1.215,"l":1.09,"n":7101,"o":1.1,"t":"2026-02-05T05:00:00Z","v":2765047,"vw":1.16441},{"c":1.22,"h":1.22,"l":1.11,"n":4053,"o":1.17,"t":"2026-02-06T05:00:00Z","v":1187798,"vw":1.189649},{"c":1.3,"h":1.36,"l":1.21,"n":4327,"o":1.22,"t":"2026-02-09T05:00:00Z","v":1045494,"vw":1.294415},{"c":1.35,"h":1.4,"l":1.29,"n":3609,"o":1.29,"t":"2026-02-10T05:00:00Z","v":1092289,"vw":1.364739},{"c":1.31,"h":1.37,"l":1.26,"n":3010,"o":1.36,"t":"2026-02-11T05:00:00Z","v":656898,"vw":1.288078},{"c":1.25,"h":1.34,"l":1.195,"n":2725,"o":1.34,"t":"2026-02-12T05:00:00Z","v":817539,"vw":1.243038},{"c":1.25,"h":1.29,"l":1.24,"n":1769,"o":1.25,"t":"2026-02-13T05:00:00Z","v":326956,"vw":1.264172},{"c":1.33,"h":1.355,"l":1.245,"n":3021,"o":1.27,"t":"2026-02-17T05:00:00Z","v":774839,"vw":1.308218},{"c":1.28,"h":1.3499,"l":1.265,"n":2953,"o":1.32,"t":"2026-02-18T05:00:00Z","v":708273,"vw":1.289271},{"c":1.32,"h":1.3299,"l":1.26,"n":2251,"o":1.3,"t":"2026-02-19T05:00:00Z","v":660188,"vw":1.294616},{"c":1.32,"h":1.37,"l":1.285,"n":3074,"o":1.3,"t":"2026-02-20T05:00:00Z","v":758838,"vw":1.331826},{"c":1.28,"h":1.34,"l":1.25,"n":1839,"o":1.34,"t":"2026-02-23T05:00:00Z","v":495109,"vw":1.280644},{"c":1.31,"h":1.37,"l":1.28,"n":4926,"o":1.31,"t":"2026-02-24T05:00:00Z","v":1197392,"vw":1.325262},{"c":1.41,"h":1.435,"l":1.34,"n":4053,"o":1.38,"t":"2026-02-25T05:00:00Z","v":1308772,"vw":1.388672},{"c":1.45,"h":1.45,"l":1.4,"n":3918,"o":1.4,"t":"2026-02-26T05:00:00Z","v":873144,"vw":1.423173},{"c":1.37,"h":1.46,"l":1.33,"n":5093,"o":1.42,"t":"2026-02-27T05:00:00Z","v":1165457,"vw":1.374952},{"c":1.37,"h":1.42,"l":1.31,"n":4710,"o":1.38,"t":"2026-03-02T05:00:00Z","v":878295,"vw":1.361296},{"c":1.33,"h":1.37,"l":1.245,"n":4940,"o":1.32,"t":"2026-03-03T05:00:00Z","v":1150126,"vw":1.304376},{"c":1.39,"h":1.41,"l":1.32,"n":4225,"o":1.39,"t":"2026-03-04T05:00:00Z","v":759632,"vw":1.373394},{"c":1.37,"h":1.41,"l":1.33,"n":2992,"o":1.38,"t":"2026-03-05T05:00:00Z","v":578523,"vw":1.370641},{"c":1.39,"h":1.39,"l":1.33,"n":2829,"o":1.34,"t":"2026-03-06T05:00:00Z","v":527894,"vw":1.361367},{"c":1.42,"h":1.5,"l":1.325,"n":4899,"o":1.35,"t":"2026-03-09T04:00:00Z","v":1413353,"vw":1.432176},{"c":1.47,"h":1.59,"l":1.42,"n":6565,"o":1.42,"t":"2026-03-10T04:00:00Z","v":1722241,"vw":1.488643},{"c":1.5,"h":1.5,"l":1.425,"n":2666,"o":1.49,"t":"2026-03-11T04:00:00Z","v":558404,"vw":1.459473},{"c":1.41,"h":1.47,"l":1.4,"n":3707,"o":1.46,"t":"2026-03-12T04:00:00Z","v":751573,"vw":1.423151},{"c":1.36,"h":1.445,"l":1.335,"n":3454,"o":1.41,"t":"2026-03-13T04:00:00Z","v":610699,"vw":1.367302},{"c":1.25,"h":1.415,"l":1.24,"n":5090,"o":1.4,"t":"2026-03-16T04:00:00Z","v":1675035,"vw":1.313632},{"c":1.22,"h":1.29,"l":1.19,"n":3737,"o":1.27,"t":"2026-03-17T04:00:00Z","v":1358974,"vw":1.223486},{"c":1.17,"h":1.218,"l":1.125,"n":4373,"o":1.21,"t":"2026-03-18T04:00:00Z","v":1318818,"vw":1.158949},{"c":1.09,"h":1.155,"l":1.09,"n":4015,"o":1.15,"t":"2026-03-19T04:00:00Z","v":1540394,"vw":1.113421},{"c":1.14,"h":1.1554,"l":1.1,"n":3632,"o":1.15,"t":"2026-03-20T04:00:00Z","v":984917,"vw":1.127333},{"c":1.12,"h":1.19,"l":1.085,"n":3757,"o":1.19,"t":"2026-03-23T04:00:00Z","v":1058131,"vw":1.119712},{"c":1.13,"h":1.14,"l":1.07,"n":2861,"o":1.12,"t":"2026-03-24T04:00:00Z","v":1027401,"vw":1.105132},{"c":1.22,"h":1.265,"l":1.14,"n":5532,"o":1.14,"t":"2026-03-25T04:00:00Z","v":1935051,"vw":1.214566},{"c":1.37,"h":1.43,"l":1.2104,"n":9177,"o":1.25,"t":"2026-03-26T04:00:00Z","v":2904841,"vw":1.340918},{"c":1.32,"h":1.4177,"l":1.265,"n":7024,"o":1.36,"t":"2026-03-27T04:00:00Z","v":1851835,"vw":1.331225},{"c":1.32,"h":1.36,"l":1.275,"n":4345,"o":1.36,"t":"2026-03-30T04:00:00Z","v":864762,"vw":1.302655},{"c":1.53,"h":1.59,"l":1.32,"n":11865,"o":1.33,"t":"2026-03-31T04:00:00Z","v":3899499,"vw":1.510385},{"c":1.49,"h":1.55,"l":1.46,"n":7280,"o":1.53,"t":"2026-04-01T04:00:00Z","v":1313378,"vw":1.493535},{"c":1.54,"h":1.54,"l":1.39,"n":5808,"o":1.47,"t":"2026-04-02T04:00:00Z","v":1183588,"vw":1.489502},{"c":1.51,"h":1.55,"l":1.49,"n":6671,"o":1.53,"t":"2026-04-06T04:00:00Z","v":1352986,"vw":1.526553},{"c":1.9,"h":1.91,"l":1.43,"n":17449,"o":1.53,"t":"2026-04-07T04:00:00Z","v":5663416,"vw":1.752437},{"c":1.76,"h":1.995,"l":1.725,"n":15459,"o":1.9,"t":"2026-04-08T04:00:00Z","v":4264032,"vw":1.844662},{"c":1.85,"h":1.91,"l":1.68,"n":9596,"o":1.73,"t":"2026-04-09T04:00:00Z","v":2234365,"vw":1.818456},{"c":1.87,"h":1.88,"l":1.7418,"n":5863,"o":1.85,"t":"2026-04-10T04:00:00Z","v":1133550,"vw":1.810592},{"c":1.88,"h":1.95,"l":1.84,"n":5956,"o":1.86,"t":"2026-04-13T04:00:00Z","v":1349629,"vw":1.892428},{"c":1.95,"h":1.965,"l":1.85,"n":5129,"o":1.9,"t":"2026-04-14T04:00:00Z","v":1546775,"vw":1.924484},{"c":1.97,"h":1.99,"l":1.86,"n":4723,"o":1.97,"t":"2026-04-15T04:00:00Z","v":1213574,"vw":1.917412},{"c":1.93,"h":2,"l":1.89,"n":4409,"o":1.97,"t":"2026-04-16T04:00:00Z","v":1082958,"vw":1.934651},{"c":2.21,"h":2.22,"l":1.9501,"n":14861,"o":1.98,"t":"2026-04-17T04:00:00Z","v":3437011,"vw":2.09783},{"c":2.05,"h":2.237,"l":2.0311,"n":9103,"o":2.21,"t":"2026-04-20T04:00:00Z","v":1718733,"vw":2.126742},{"c":1.91,"h":2.06,"l":1.9,"n":7349,"o":2.06,"t":"2026-04-21T04:00:00Z","v":1515874,"vw":1.94555},{"c":1.85,"h":1.97,"l":1.785,"n":7025,"o":1.94,"t":"2026-04-22T04:00:00Z","v":1624148,"vw":1.839837},{"c":1.87,"h":1.925,"l":1.825,"n":5814,"o":1.87,"t":"2026-04-23T04:00:00Z","v":1167718,"vw":1.859487},{"c":1.89,"h":1.99,"l":1.85,"n":5885,"o":1.89,"t":"2026-04-24T04:00:00Z","v":1249503,"vw":1.930123},{"c":1.73,"h":1.925,"l":1.72,"n":12460,"o":1.9,"t":"2026-04-27T04:00:00Z","v":2461275,"vw":1.805659},{"c":1.53,"h":1.745,"l":1.53,"n":8166,"o":1.72,"t":"2026-04-28T04:00:00Z","v":2243143,"vw":1.63663},{"c":1.45,"h":1.54,"l":1.43,"n":6395,"o":1.5,"t":"2026-04-29T04:00:00Z","v":1536969,"vw":1.47857},{"c":1.36,"h":1.5,"l":1.35,"n":8405,"o":1.47,"t":"2026-04-30T04:00:00Z","v":2015214,"vw":1.421744},{"c":1.37,"h":1.39,"l":1.3201,"n":4686,"o":1.37,"t":"2026-05-01T04:00:00Z","v":1311741,"vw":1.355866},{"c":1.48,"h":1.53,"l":1.28,"n":10984,"o":1.37,"t":"2026-05-04T04:00:00Z","v":2555790,"vw":1.422086},{"c":1.52,"h":1.56,"l":1.46,"n":5442,"o":1.52,"t":"2026-05-05T04:00:00Z","v":1144160,"vw":1.507932},{"c":1.6,"h":1.73,"l":1.59,"n":8445,"o":1.64,"t":"2026-05-06T04:00:00Z","v":1845827,"vw":1.659763},{"c":1.63,"h":1.65,"l":1.55,"n":5666,"o":1.6,"t":"2026-05-07T04:00:00Z","v":989550,"vw":1.616865},{"c":1.54,"h":1.7,"l":1.53,"n":4287,"o":1.62,"t":"2026-05-08T04:00:00Z","v":1089324,"vw":1.607617},{"c":1.57,"h":1.695,"l":1.5,"n":7982,"o":1.55,"t":"2026-05-11T04:00:00Z","v":1559709,"vw":1.615199},{"c":1.58,"h":1.595,"l":1.5208,"n":3202,"o":1.58,"t":"2026-05-12T04:00:00Z","v":585174,"vw":1.560331},{"c":1.48,"h":1.5989,"l":1.48,"n":2694,"o":1.58,"t":"2026-05-13T04:00:00Z","v":917382,"vw":1.522991},{"c":1.43,"h":1.5,"l":1.425,"n":4793,"o":1.48,"t":"2026-05-14T04:00:00Z","v":1243479,"vw":1.46339},{"c":1.35,"h":1.4492,"l":1.32,"n":5090,"o":1.42,"t":"2026-05-15T04:00:00Z","v":1913901,"vw":1.36416},{"c":1.25,"h":1.39,"l":1.23,"n":5774,"o":1.35,"t":"2026-05-18T04:00:00Z","v":1800573,"vw":1.275743},{"c":1.22,"h":1.285,"l":1.21,"n":5173,"o":1.25,"t":"2026-05-19T04:00:00Z","v":1094090,"vw":1.245517},{"c":1.33,"h":1.35,"l":1.22,"n":4413,"o":1.23,"t":"2026-05-20T04:00:00Z","v":1139299,"vw":1.27909},{"c":1.37,"h":1.405,"l":1.3,"n":3573,"o":1.33,"t":"2026-05-21T04:00:00Z","v":777936,"vw":1.365645},{"c":1.42,"h":1.464,"l":1.37,"n":3157,"o":1.37,"t":"2026-05-22T04:00:00Z","v":911041,"vw":1.428527},{"c":1.41,"h":1.445,"l":1.32,"n":4495,"o":1.44,"t":"2026-05-26T04:00:00Z","v":1404404,"vw":1.372408},{"c":1.36,"h":1.46,"l":1.35,"n":3323,"o":1.4,"t":"2026-05-27T04:00:00Z","v":759763,"vw":1.410305},{"c":1.38,"h":1.43,"l":1.35,"n":2794,"o":1.43,"t":"2026-05-28T04:00:00Z","v":696850,"vw":1.368361},{"c":1.38,"h":1.42,"l":1.35,"n":2148,"o":1.41,"t":"2026-05-29T04:00:00Z","v":516691,"vw":1.382864},{"c":1.39,"h":1.43,"l":1.33,"n":4290,"o":1.3708,"t":"2026-06-01T04:00:00Z","v":1083274,"vw":1.380173},{"c":1.37,"h":1.435,"l":1.354,"n":3328,"o":1.4,"t":"2026-06-02T04:00:00Z","v":883689,"vw":1.40312},{"c":1.3,"h":1.395,"l":1.29,"n":3540,"o":1.38,"t":"2026-06-03T04:00:00Z","v":1299660,"vw":1.335713},{"c":1.37,"h":1.48,"l":1.335,"n":14192,"o":1.34,"t":"2026-06-04T04:00:00Z","v":1482710,"vw":1.390453},{"c":1.27,"h":1.39,"l":1.265,"n":4885,"o":1.39,"t":"2026-06-05T04:00:00Z","v":1358046,"vw":1.297281},{"c":1.15,"h":1.23,"l":1.1,"n":5391,"o":1.22,"t":"2026-06-08T04:00:00Z","v":2283676,"vw":1.151543},{"c":1.135,"h":1.22,"l":1.1,"n":2713,"o":1.18,"t":"2026-06-09T04:00:00Z","v":1018008,"vw":1.142349},{"c":1.15,"h":1.189,"l":1.11,"n":3293,"o":1.12,"t":"2026-06-10T04:00:00Z","v":732475,"vw":1.155817},{"c":1.19,"h":1.21,"l":1.14,"n":2892,"o":1.16,"t":"2026-06-11T04:00:00Z","v":775284,"vw":1.184852},{"c":1.17,"h":1.24,"l":1.17,"n":2473,"o":1.17,"t":"2026-06-12T04:00:00Z","v":609714,"vw":1.198733},{"c":1.2,"h":1.25,"l":1.18,"n":2726,"o":1.2,"t":"2026-06-15T04:00:00Z","v":811607,"vw":1.210028},{"c":1.16,"h":1.21,"l":1.15,"n":2959,"o":1.21,"t":"2026-06-16T04:00:00Z","v":805382,"vw":1.172037},{"c":1.2,"h":1.24,"l":1.16,"n":2713,"o":1.17,"t":"2026-06-17T04:00:00Z","v":707924,"vw":1.209012},{"c":1.18,"h":1.2635,"l":1.16,"n":2598,"o":1.22,"t":"2026-06-18T04:00:00Z","v":744086,"vw":1.190764},{"c":1.23,"h":1.28,"l":1.18,"n":3107,"o":1.18,"t":"2026-06-22T04:00:00Z","v":1067744,"vw":1.243274},{"c":1.23,"h":1.285,"l":1.2208,"n":1983,"o":1.23,"t":"2026-06-23T04:00:00Z","v":460237,"vw":1.254962},{"c":1.25,"h":1.28,"l":1.23,"n":2584,"o":1.24,"t":"2026-06-24T04:00:00Z","v":607463,"vw":1.250336},{"c":1.23,"h":1.275,"l":1.22,"n":12390,"o":1.27,"t":"2026-06-25T04:00:00Z","v":1109236,"vw":1.240153},{"c":1.32,"h":1.33,"l":1.22,"n":15170,"o":1.23,"t":"2026-06-26T04:00:00Z","v":1349566,"vw":1.304109},{"c":1.39,"h":1.41,"l":1.31,"n":13642,"o":1.32,"t":"2026-06-29T04:00:00Z","v":1192676,"vw":1.37373},{"c":1.47,"h":1.495,"l":1.4,"n":8350,"o":1.4,"t":"2026-06-30T04:00:00Z","v":1503057,"vw":1.46412},{"c":1.36,"h":1.49,"l":1.32,"n":11781,"o":1.48,"t":"2026-07-01T04:00:00Z","v":1381704,"vw":1.382747},{"c":1.41,"h":1.51,"l":1.35,"n":5271,"o":1.38,"t":"2026-07-02T04:00:00Z","v":1669411,"vw":1.42162},{"c":1.38,"h":1.46,"l":1.36,"n":3558,"o":1.44,"t":"2026-07-06T04:00:00Z","v":845094,"vw":1.390244},{"c":1.4,"h":1.425,"l":1.36,"n":2672,"o":1.37,"t":"2026-07-07T04:00:00Z","v":555283,"vw":1.398507},{"c":1.3,"h":1.42,"l":1.28,"n":8043,"o":1.4,"t":"2026-07-08T04:00:00Z","v":1734064,"vw":1.323016},{"c":1.31,"h":1.345,"l":1.28,"n":3132,"o":1.31,"t":"2026-07-09T04:00:00Z","v":757109,"vw":1.303936},{"c":1.32,"h":1.33,"l":1.2,"n":4748,"o":1.3,"t":"2026-07-10T04:00:00Z","v":1410347,"vw":1.263332},{"c":1.33,"h":1.34,"l":1.24,"n":5660,"o":1.31,"t":"2026-07-13T04:00:00Z","v":1048032,"vw":1.279618},{"c":1.29,"h":1.35,"l":1.28,"n":3647,"o":1.32,"t":"2026-07-14T04:00:00Z","v":722127,"vw":1.308528},{"c":1.29,"h":1.295,"l":1.24,"n":2820,"o":1.28,"t":"2026-07-15T04:00:00Z","v":577358,"vw":1.270325},{"c":1.26,"h":1.27,"l":1.23,"n":3325,"o":1.27,"t":"2026-07-16T04:00:00Z","v":552952,"vw":1.245212},{"c":1.28,"h":1.3199,"l":1.23,"n":2190,"o":1.24,"t":"2026-07-17T04:00:00Z","v":523952,"vw":1.283762},{"c":1.31,"h":1.335,"l":1.2705,"n":2021,"o":1.28,"t":"2026-07-20T04:00:00Z","v":422105,"vw":1.299564},{"c":1.33,"h":1.34,"l":1.29,"n":1972,"o":1.33,"t":"2026-07-21T04:00:00Z","v":306341,"vw":1.313659},{"c":1.29,"h":1.33,"l":1.25,"n":1450,"o":1.32,"t":"2026-07-22T04:00:00Z","v":332040,"vw":1.282394},{"c":1.26,"h":1.28,"l":1.24,"n":2185,"o":1.25,"t":"2026-07-23T04:00:00Z","v":364526,"vw":1.256447},{"c":1.25,"h":1.295,"l":1.23,"n":2381,"o":1.26,"t":"2026-07-24T04:00:00Z","v":398419,"vw":1.257238},{"c":1.26,"h":1.32,"l":1.26,"n":2828,"o":1.26,"t":"2026-07-27T04:00:00Z","v":536275,"vw":1.284199},{"c":1.25,"h":1.28,"l":1.21,"n":2900,"o":1.25,"t":"2026-07-28T04:00:00Z","v":695248,"vw":1.239143},{"c":1.22,"h":1.27,"l":1.22,"n":1871,"o":1.25,"t":"2026-07-29T04:00:00Z","v":360709,"vw":1.238102},{"c":1.22,"h":1.245,"l":1.21,"n":1755,"o":1.21,"t":"2026-07-30T04:00:00Z","v":323174,"vw":1.222691},{"c":1.17,"h":1.24,"l":1.17,"n":2050,"o":1.22,"t":"2026-07-31T04:00:00Z","v":473871,"vw":1.188523},{"c":1.2,"h":1.215,"l":1.125,"n":3563,"o":1.17,"t":"2026-08-03T04:00:00Z","v":837718,"vw":1.175036},{"c":1.23,"h":1.26,"l":1.21,"n":2624,"o":1.21,"t":"2026-08-04T04:00:00Z","v":620717,"vw":1.234544},{"c":1.26,"h":1.27,"l":1.22,"n":3713,"o":1.24,"t":"2026-08-05T04:00:00Z","v":395287,"vw":1.250621},{"c":1.25,"h":1.315,"l":1.2401,"n":2173,"o":1.25,"t":"2026-08-06T04:00:00Z","v":434837,"vw":1.277285},{"c":1.26,"h":1.2791,"l":1.22,"n":2784,"o":1.25,"t":"2026-08-07T04:00:00Z","v":425063,"vw":1.247102},{"c":1.27,"h":1.29,"l":1.23,"n":1964,"o":1.23,"t":"2026-08-10T04:00:00Z","v":421150,"vw":1.259016},{"c":1.29,"h":1.32,"l":1.28,"n":2361,"o":1.28,"t":"2026-08-11T04:00:00Z","v":519893,"vw":1.304324},{"c":1.28,"h":1.32,"l":1.26,"n":1556,"o":1.3,"t":"2026-08-12T04:00:00Z","v":248650,"vw":1.292993},{"c":1.28,"h":1.315,"l":1.27,"n":2541,"o":1.27,"t":"2026-08-13T04:00:00Z","v":386983,"vw":1.294163},{"c":1.32,"h":1.34,"l":1.261,"n":1846,"o":1.27,"t":"2026-08-14T04:00:00Z","v":433628,"vw":1.307671},{"c":1.35,"h":1.39,"l":1.3,"n":2742,"o":1.32,"t":"2026-08-17T04:00:00Z","v":633082,"vw":1.358523},{"c":1.35,"h":1.41,"l":1.33,"n":3059,"o":1.35,"t":"2026-08-18T04:00:00Z","v":662483,"vw":1.367896},{"c":1.39,"h":1.41,"l":1.31,"n":4631,"o":1.38,"t":"2026-08-19T04:00:00Z","v":1059503,"vw":1.366634},{"c":1.36,"h":1.38,"l":1.32,"n":2743,"o":1.37,"t":"2026-08-20T04:00:00Z","v":531082,"vw":1.356843},{"c":1.37,"h":1.38,"l":1.32,"n":2959,"o":1.37,"t":"2026-08-21T04:00:00Z","v":574974,"vw":1.345621},{"c":1.59,"h":1.77,"l":1.495,"n":34337,"o":1.51,"t":"2026-08-24T04:00:00Z","v":11457234,"vw":1.658456},{"c":1.73,"h":1.81,"l":1.58,"n":13513,"o":1.63,"t":"2026-08-25T04:00:00Z","v":4453561,"vw":1.712165},{"c":1.71,"h":1.83,"l":1.65,"n":9518,"o":1.755,"t":"2026-08-26T04:00:00Z","v":3208003,"vw":1.74717},{"c":1.68,"h":1.85,"l":1.665,"n":7038,"o":1.74,"t":"2026-08-27T04:00:00Z","v":1834900,"vw":1.728676},{"c":1.73,"h":1.745,"l":1.6504,"n":4205,"o":1.69,"t":"2026-08-28T04:00:00Z","v":1166264,"vw":1.695491},{"c":1.68,"h":1.8,"l":1.68,"n":4797,"o":1.72,"t":"2026-08-31T04:00:00Z","v":1018999,"vw":1.740931},{"c":1.8,"h":1.87,"l":1.6709,"n":7224,"o":1.68,"t":"2026-09-01T04:00:00Z","v":2264277,"vw":1.797267},{"c":1.935,"h":1.94,"l":1.71,"n":7312,"o":1.805,"t":"2026-09-02T04:00:00Z","v":2136297,"vw":1.854533},{"c":1.91,"h":1.98,"l":1.84,"n":4337,"o":1.93,"t":"2026-09-03T04:00:00Z","v":1759081,"vw":1.8811},{"c":2.03,"h":2.05,"l":1.885,"n":10794,"o":1.9,"t":"2026-09-04T04:00:00Z","v":3284681,"vw":1.992374},{"c":1.93,"h":2.07,"l":1.89,"n":7588,"o":2,"t":"2026-09-08T04:00:00Z","v":1850769,"vw":1.977898},{"c":1.845,"h":1.959,"l":1.815,"n":8816,"o":1.94,"t":"2026-09-09T04:00:00Z","v":2503216,"vw":1.859808},{"c":1.7,"h":1.84,"l":1.68,"n":7583,"o":1.83,"t":"2026-09-10T04:00:00Z","v":2500598,"vw":1.7291},{"c":1.74,"h":1.78,"l":1.7,"n":5325,"o":1.75,"t":"2026-09-11T04:00:00Z","v":1479588,"vw":1.748322},{"c":1.78,"h":1.79,"l":1.66,"n":6403,"o":1.715,"t":"2026-09-14T04:00:00Z","v":1544878,"vw":1.714549},{"c":1.8,"h":1.815,"l":1.6601,"n":4889,"o":1.79,"t":"2026-09-15T04:00:00Z","v":1344152,"vw":1.725093},{"c":1.74,"h":1.835,"l":1.705,"n":5772,"o":1.8,"t":"2026-09-16T04:00:00Z","v":1595095,"vw":1.766243},{"c":1.79,"h":1.835,"l":1.72,"n":4909,"o":1.78,"t":"2026-09-17T04:00:00Z","v":1373824,"vw":1.781646},{"c":1.83,"h":1.93,"l":1.7701,"n":4571,"o":1.79,"t":"2026-09-18T04:00:00Z","v":1630008,"vw":1.848165},{"c":1.71,"h":1.85,"l":1.675,"n":5298,"o":1.84,"t":"2026-09-21T04:00:00Z","v":1781903,"vw":1.729889},{"c":1.7,"h":1.78,"l":1.66,"n":5279,"o":1.71,"t":"2026-09-22T04:00:00Z","v":2335032,"vw":1.729719},{"c":1.44,"h":1.7196,"l":1.35,"n":19805,"o":1.7,"t":"2026-09-23T04:00:00Z","v":9298846,"vw":1.462202},{"c":1.49,"h":1.5,"l":1.39,"n":5504,"o":1.46,"t":"2026-09-24T04:00:00Z","v":2180797,"vw":1.45678},{"c":1.32,"h":1.49,"l":1.303,"n":8505,"o":1.49,"t":"2026-09-25T04:00:00Z","v":3078442,"vw":1.367463},{"c":1.29,"h":1.365,"l":1.27,"n":3628,"o":1.32,"t":"2026-09-28T04:00:00Z","v":1453949,"vw":1.301326},{"c":1.26,"h":1.2995,"l":1.25,"n":4238,"o":1.28,"t":"2026-09-29T04:00:00Z","v":1556171,"vw":1.265957},{"c":1.33,"h":1.37,"l":1.26,"n":4429,"o":1.29,"t":"2026-09-30T04:00:00Z","v":1453307,"vw":1.32802},{"c":1.3,"h":1.36,"l":1.3,"n":3900,"o":1.32,"t":"2026-10-01T04:00:00Z","v":1069866,"vw":1.320283},{"c":1.27,"h":1.305,"l":1.26,"n":2120,"o":1.3,"t":"2026-10-02T04:00:00Z","v":844376,"vw":1.283761},{"c":1.3,"h":1.31,"l":1.22,"n":2958,"o":1.27,"t":"2026-10-05T04:00:00Z","v":1044395,"vw":1.260882},{"c":1.25,"h":1.31,"l":1.24,"n":2748,"o":1.28,"t":"2026-10-06T04:00:00Z","v":797024,"vw":1.263695},{"c":1.32,"h":1.34,"l":1.25,"n":2524,"o":1.27,"t":"2026-10-07T04:00:00Z","v":836145,"vw":1.311871},{"c":1.37,"h":1.38,"l":1.3,"n":3152,"o":1.32,"t":"2026-10-08T04:00:00Z","v":1706917,"vw":1.34973},{"c":1.42,"h":1.45,"l":1.38,"n":2782,"o":1.38,"t":"2026-10-09T04:00:00Z","v":1170646,"vw":1.420916},{"c":1.36,"h":1.4599,"l":1.36,"n":25533,"o":1.44,"t":"2026-10-12T04:00:00Z","v":5368989,"vw":1.397715},{"c":1.26,"h":1.4367,"l":1.23,"n":16876,"o":1.435,"t":"2026-10-13T04:00:00Z","v":8316215,"vw":1.320045},{"c":0.834,"h":0.9987,"l":0.8005,"n":26298,"o":0.9987,"t":"2026-10-14T04:00:00Z","v":11712867,"vw":0.84958},{"c":0.8364,"h":0.89,"l":0.8017,"n":10009,"o":0.82,"t":"2026-10-15T04:00:00Z","v":3135258,"vw":0.841126},{"c":0.8689,"h":0.97,"l":0.7995,"n":9172,"o":0.8389,"t":"2026-10-16T04:00:00Z","v":3786161,"vw":0.881897},{"c":0.8355,"h":0.9055,"l":0.83,"n":4150,"o":0.9055,"t":"2026-10-19T04:00:00Z","v":1565624,"vw":0.855567},{"c":0.7356,"h":0.9128,"l":0.7355,"n":9029,"o":0.8398,"t":"2026-10-20T04:00:00Z","v":3551202,"vw":0.786494},{"c":0.6901,"h":0.75,"l":0.6844,"n":6505,"o":0.74,"t":"2026-10-21T04:00:00Z","v":3040702,"vw":0.710433}],"volatilityBars":[{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-09-21T09:00:00Z","v":139,"vw":1.82},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-09-21T11:45:00Z","v":400,"vw":1.85},{"c":1.82,"h":1.82,"l":1.82,"n":2,"o":1.82,"t":"2026-09-21T12:00:00Z","v":315,"vw":1.82},{"c":1.824,"h":1.824,"l":1.824,"n":1,"o":1.824,"t":"2026-09-21T12:15:00Z","v":1000,"vw":1.824},{"c":1.8304,"h":1.8304,"l":1.8304,"n":3,"o":1.8304,"t":"2026-09-21T13:15:00Z","v":27120,"vw":1.8304},{"c":1.715,"h":1.85,"l":1.675,"n":732,"o":1.84,"t":"2026-09-21T13:30:00Z","v":444230,"vw":1.738485},{"c":1.7162,"h":1.735,"l":1.69,"n":334,"o":1.7142,"t":"2026-09-21T13:45:00Z","v":240691,"vw":1.715487},{"c":1.74,"h":1.74,"l":1.71,"n":222,"o":1.715,"t":"2026-09-21T14:00:00Z","v":111105,"vw":1.728508},{"c":1.735,"h":1.75,"l":1.735,"n":124,"o":1.745,"t":"2026-09-21T14:15:00Z","v":51674,"vw":1.746429},{"c":1.745,"h":1.75,"l":1.73,"n":147,"o":1.73,"t":"2026-09-21T14:30:00Z","v":35996,"vw":1.737102},{"c":1.745,"h":1.759,"l":1.735,"n":213,"o":1.74,"t":"2026-09-21T14:45:00Z","v":74420,"vw":1.747826},{"c":1.745,"h":1.755,"l":1.735,"n":199,"o":1.74,"t":"2026-09-21T15:00:00Z","v":41759,"vw":1.747823},{"c":1.745,"h":1.75,"l":1.74,"n":76,"o":1.75,"t":"2026-09-21T15:15:00Z","v":17529,"vw":1.743729},{"c":1.745,"h":1.745,"l":1.735,"n":61,"o":1.74,"t":"2026-09-21T15:30:00Z","v":11217,"vw":1.741992},{"c":1.735,"h":1.75,"l":1.73,"n":189,"o":1.745,"t":"2026-09-21T15:45:00Z","v":45028,"vw":1.740501},{"c":1.725,"h":1.74,"l":1.72,"n":115,"o":1.735,"t":"2026-09-21T16:00:00Z","v":20042,"vw":1.731234},{"c":1.725,"h":1.73,"l":1.72,"n":149,"o":1.725,"t":"2026-09-21T16:15:00Z","v":12443,"vw":1.724317},{"c":1.73,"h":1.74,"l":1.73,"n":72,"o":1.73,"t":"2026-09-21T16:30:00Z","v":8915,"vw":1.732423},{"c":1.72,"h":1.735,"l":1.72,"n":57,"o":1.73,"t":"2026-09-21T16:45:00Z","v":18303,"vw":1.726655},{"c":1.705,"h":1.72,"l":1.69,"n":325,"o":1.72,"t":"2026-09-21T17:00:00Z","v":101962,"vw":1.709197},{"c":1.695,"h":1.705,"l":1.695,"n":97,"o":1.7,"t":"2026-09-21T17:15:00Z","v":25226,"vw":1.698906},{"c":1.705,"h":1.71,"l":1.69,"n":105,"o":1.69,"t":"2026-09-21T17:30:00Z","v":54430,"vw":1.698324},{"c":1.715,"h":1.72,"l":1.71,"n":92,"o":1.71,"t":"2026-09-21T17:45:00Z","v":23887,"vw":1.717255},{"c":1.72,"h":1.73,"l":1.71,"n":98,"o":1.72,"t":"2026-09-21T18:00:00Z","v":21729,"vw":1.7197},{"c":1.745,"h":1.745,"l":1.72,"n":179,"o":1.72,"t":"2026-09-21T18:15:00Z","v":63546,"vw":1.733152},{"c":1.7407,"h":1.75,"l":1.74,"n":52,"o":1.745,"t":"2026-09-21T18:30:00Z","v":22493,"vw":1.747619},{"c":1.739,"h":1.75,"l":1.73,"n":366,"o":1.75,"t":"2026-09-21T18:45:00Z","v":125949,"vw":1.739407},{"c":1.725,"h":1.74,"l":1.7221,"n":133,"o":1.735,"t":"2026-09-21T19:00:00Z","v":25619,"vw":1.728398},{"c":1.745,"h":1.75,"l":1.7225,"n":200,"o":1.7225,"t":"2026-09-21T19:15:00Z","v":16547,"vw":1.739388},{"c":1.7401,"h":1.745,"l":1.7324,"n":112,"o":1.74,"t":"2026-09-21T19:30:00Z","v":13228,"vw":1.739171},{"c":1.715,"h":1.745,"l":1.71,"n":510,"o":1.7401,"t":"2026-09-21T19:45:00Z","v":90295,"vw":1.72245},{"c":1.74,"h":1.74,"l":1.71,"n":13,"o":1.71,"t":"2026-09-21T20:00:00Z","v":18944,"vw":1.714904},{"c":1.73,"h":1.731,"l":1.73,"n":4,"o":1.731,"t":"2026-09-21T20:15:00Z","v":1000,"vw":1.7305},{"c":1.7301,"h":1.7301,"l":1.73,"n":2,"o":1.73,"t":"2026-09-21T20:30:00Z","v":2000,"vw":1.73005},{"c":1.72,"h":1.73,"l":1.72,"n":10,"o":1.73,"t":"2026-09-21T20:45:00Z","v":3800,"vw":1.729083},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-09-21T21:15:00Z","v":578,"vw":1.73},{"c":1.75,"h":1.75,"l":1.74,"n":16,"o":1.75,"t":"2026-09-21T21:45:00Z","v":1388,"vw":1.747306},{"c":1.73,"h":1.74,"l":1.73,"n":3,"o":1.74,"t":"2026-09-21T22:15:00Z","v":1162,"vw":1.734983},{"c":1.7537,"h":1.7537,"l":1.7537,"n":1,"o":1.7537,"t":"2026-09-22T10:45:00Z","v":480,"vw":1.7537},{"c":1.76,"h":1.76,"l":1.7537,"n":3,"o":1.7565,"t":"2026-09-22T11:15:00Z","v":1500,"vw":1.756033},{"c":1.7044,"h":1.7044,"l":1.7044,"n":2,"o":1.7044,"t":"2026-09-22T11:45:00Z","v":800,"vw":1.7044},{"c":1.7034,"h":1.73,"l":1.7034,"n":3,"o":1.73,"t":"2026-09-22T12:00:00Z","v":2000,"vw":1.710168},{"c":1.73,"h":1.73,"l":1.73,"n":4,"o":1.73,"t":"2026-09-22T12:15:00Z","v":1588,"vw":1.73},{"c":1.7,"h":1.74,"l":1.7,"n":9,"o":1.74,"t":"2026-09-22T12:45:00Z","v":20924,"vw":1.702137},{"c":1.69,"h":1.7,"l":1.66,"n":7,"o":1.7,"t":"2026-09-22T13:00:00Z","v":6737,"vw":1.688996},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-09-22T13:15:00Z","v":6145,"vw":1.74},{"c":1.7401,"h":1.745,"l":1.66,"n":336,"o":1.71,"t":"2026-09-22T13:30:00Z","v":163020,"vw":1.707023},{"c":1.765,"h":1.77,"l":1.7401,"n":144,"o":1.745,"t":"2026-09-22T13:45:00Z","v":87082,"vw":1.758264},{"c":1.78,"h":1.78,"l":1.75,"n":337,"o":1.76,"t":"2026-09-22T14:00:00Z","v":65631,"vw":1.766899},{"c":1.74,"h":1.78,"l":1.74,"n":149,"o":1.78,"t":"2026-09-22T14:15:00Z","v":58095,"vw":1.758996},{"c":1.75,"h":1.76,"l":1.73,"n":475,"o":1.74,"t":"2026-09-22T14:30:00Z","v":81557,"vw":1.745929},{"c":1.745,"h":1.755,"l":1.74,"n":149,"o":1.75,"t":"2026-09-22T14:45:00Z","v":31575,"vw":1.749732},{"c":1.76,"h":1.76,"l":1.745,"n":78,"o":1.745,"t":"2026-09-22T15:00:00Z","v":19570,"vw":1.747734},{"c":1.75,"h":1.76,"l":1.75,"n":88,"o":1.76,"t":"2026-09-22T15:15:00Z","v":20272,"vw":1.755139},{"c":1.74,"h":1.7535,"l":1.74,"n":56,"o":1.75,"t":"2026-09-22T15:30:00Z","v":8392,"vw":1.747698},{"c":1.74,"h":1.75,"l":1.74,"n":59,"o":1.74,"t":"2026-09-22T15:45:00Z","v":7223,"vw":1.745652},{"c":1.74,"h":1.75,"l":1.74,"n":23,"o":1.74,"t":"2026-09-22T16:00:00Z","v":2963,"vw":1.743363},{"c":1.745,"h":1.75,"l":1.74,"n":49,"o":1.745,"t":"2026-09-22T16:15:00Z","v":10078,"vw":1.748135},{"c":1.7515,"h":1.755,"l":1.74,"n":36,"o":1.74,"t":"2026-09-22T16:30:00Z","v":4063,"vw":1.751491},{"c":1.75,"h":1.7599,"l":1.75,"n":41,"o":1.75,"t":"2026-09-22T16:45:00Z","v":9209,"vw":1.756438},{"c":1.75,"h":1.76,"l":1.75,"n":32,"o":1.75,"t":"2026-09-22T17:00:00Z","v":2891,"vw":1.753891},{"c":1.745,"h":1.75,"l":1.74,"n":34,"o":1.75,"t":"2026-09-22T17:15:00Z","v":3225,"vw":1.748478},{"c":1.75,"h":1.755,"l":1.745,"n":87,"o":1.745,"t":"2026-09-22T17:30:00Z","v":16713,"vw":1.750309},{"c":1.76,"h":1.76,"l":1.74,"n":36,"o":1.745,"t":"2026-09-22T17:45:00Z","v":11231,"vw":1.752644},{"c":1.765,"h":1.765,"l":1.75,"n":87,"o":1.75,"t":"2026-09-22T18:00:00Z","v":46194,"vw":1.754862},{"c":1.755,"h":1.76,"l":1.75,"n":57,"o":1.76,"t":"2026-09-22T18:15:00Z","v":6767,"vw":1.757813},{"c":1.75,"h":1.76,"l":1.75,"n":37,"o":1.7578,"t":"2026-09-22T18:30:00Z","v":3306,"vw":1.754181},{"c":1.755,"h":1.76,"l":1.745,"n":71,"o":1.75,"t":"2026-09-22T18:45:00Z","v":11501,"vw":1.752095},{"c":1.74,"h":1.7501,"l":1.74,"n":48,"o":1.75,"t":"2026-09-22T19:00:00Z","v":13018,"vw":1.745534},{"c":1.735,"h":1.75,"l":1.73,"n":106,"o":1.745,"t":"2026-09-22T19:15:00Z","v":47282,"vw":1.74049},{"c":1.7115,"h":1.735,"l":1.71,"n":243,"o":1.735,"t":"2026-09-22T19:30:00Z","v":84908,"vw":1.718697},{"c":1.695,"h":1.715,"l":1.68,"n":709,"o":1.715,"t":"2026-09-22T19:45:00Z","v":202426,"vw":1.691387},{"c":1.38,"h":1.7,"l":1.33,"n":417,"o":1.7,"t":"2026-09-22T20:00:00Z","v":312254,"vw":1.433257},{"c":1.35,"h":1.43,"l":1.34,"n":286,"o":1.36,"t":"2026-09-22T20:15:00Z","v":304785,"vw":1.382697},{"c":1.31,"h":1.35,"l":1.3,"n":282,"o":1.3485,"t":"2026-09-22T20:30:00Z","v":352395,"vw":1.321527},{"c":1.34,"h":1.36,"l":1.32,"n":60,"o":1.33,"t":"2026-09-22T20:45:00Z","v":44747,"vw":1.335981},{"c":1.3791,"h":1.39,"l":1.3315,"n":55,"o":1.36,"t":"2026-09-22T21:00:00Z","v":21180,"vw":1.359348},{"c":1.36,"h":1.3798,"l":1.34,"n":42,"o":1.3798,"t":"2026-09-22T21:15:00Z","v":7035,"vw":1.354939},{"c":1.38,"h":1.3803,"l":1.35,"n":54,"o":1.36,"t":"2026-09-22T21:30:00Z","v":50691,"vw":1.365482},{"c":1.38,"h":1.41,"l":1.375,"n":43,"o":1.39,"t":"2026-09-22T21:45:00Z","v":33535,"vw":1.395333},{"c":1.4,"h":1.41,"l":1.3902,"n":25,"o":1.4,"t":"2026-09-22T22:00:00Z","v":30122,"vw":1.39727},{"c":1.4,"h":1.4099,"l":1.4,"n":39,"o":1.4015,"t":"2026-09-22T22:15:00Z","v":11638,"vw":1.400507},{"c":1.4,"h":1.4,"l":1.3615,"n":51,"o":1.4,"t":"2026-09-22T22:30:00Z","v":44161,"vw":1.382796},{"c":1.37,"h":1.42,"l":1.36,"n":33,"o":1.4,"t":"2026-09-22T22:45:00Z","v":19386,"vw":1.404409},{"c":1.38,"h":1.38,"l":1.36,"n":33,"o":1.37,"t":"2026-09-22T23:00:00Z","v":8324,"vw":1.364605},{"c":1.38,"h":1.38,"l":1.375,"n":4,"o":1.375,"t":"2026-09-22T23:15:00Z","v":848,"vw":1.377994},{"c":1.3702,"h":1.41,"l":1.36,"n":47,"o":1.3785,"t":"2026-09-22T23:30:00Z","v":12605,"vw":1.387549},{"c":1.38,"h":1.38,"l":1.37,"n":12,"o":1.3701,"t":"2026-09-22T23:45:00Z","v":17774,"vw":1.377032},{"c":1.36,"h":1.5,"l":1.36,"n":130,"o":1.46,"t":"2026-09-23T08:00:00Z","v":27733,"vw":1.421903},{"c":1.35,"h":1.37,"l":1.35,"n":19,"o":1.37,"t":"2026-09-23T08:15:00Z","v":1703,"vw":1.360775},{"c":1.3403,"h":1.4,"l":1.3403,"n":36,"o":1.3602,"t":"2026-09-23T08:30:00Z","v":18270,"vw":1.374919},{"c":1.3976,"h":1.3976,"l":1.39,"n":3,"o":1.39,"t":"2026-09-23T08:45:00Z","v":295,"vw":1.39471},{"c":1.37,"h":1.37,"l":1.37,"n":7,"o":1.37,"t":"2026-09-23T09:00:00Z","v":582,"vw":1.37},{"c":1.38,"h":1.3897,"l":1.34,"n":22,"o":1.36,"t":"2026-09-23T09:15:00Z","v":4298,"vw":1.363804},{"c":1.38,"h":1.39,"l":1.3703,"n":26,"o":1.38,"t":"2026-09-23T09:30:00Z","v":9309,"vw":1.386244},{"c":1.4,"h":1.4,"l":1.38,"n":23,"o":1.38,"t":"2026-09-23T09:45:00Z","v":2038,"vw":1.392549},{"c":1.35,"h":1.4,"l":1.35,"n":32,"o":1.3976,"t":"2026-09-23T10:00:00Z","v":5440,"vw":1.380518},{"c":1.36,"h":1.365,"l":1.36,"n":34,"o":1.365,"t":"2026-09-23T10:15:00Z","v":1819,"vw":1.361481},{"c":1.3976,"h":1.3976,"l":1.3976,"n":1,"o":1.3976,"t":"2026-09-23T10:30:00Z","v":154,"vw":1.3976},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-09-23T10:45:00Z","v":4285,"vw":1.4},{"c":1.6,"h":1.67,"l":1.3516,"n":2974,"o":1.38,"t":"2026-09-23T11:00:00Z","v":953317,"vw":1.525293},{"c":1.57,"h":1.64,"l":1.56,"n":180,"o":1.6003,"t":"2026-09-23T11:15:00Z","v":78030,"vw":1.591469},{"c":1.63,"h":1.64,"l":1.56,"n":146,"o":1.5699,"t":"2026-09-23T11:30:00Z","v":73725,"vw":1.58264},{"c":1.5885,"h":1.64,"l":1.53,"n":119,"o":1.6,"t":"2026-09-23T11:45:00Z","v":112588,"vw":1.57156},{"c":1.5599,"h":1.58,"l":1.5,"n":175,"o":1.58,"t":"2026-09-23T12:00:00Z","v":57745,"vw":1.532291},{"c":1.75,"h":1.7937,"l":1.526,"n":369,"o":1.55,"t":"2026-09-23T12:15:00Z","v":253468,"vw":1.662222},{"c":1.73,"h":1.7976,"l":1.62,"n":386,"o":1.74,"t":"2026-09-23T12:30:00Z","v":346117,"vw":1.725078},{"c":1.7199,"h":1.73,"l":1.69,"n":47,"o":1.72,"t":"2026-09-23T12:45:00Z","v":85555,"vw":1.708127},{"c":1.72,"h":1.73,"l":1.7,"n":64,"o":1.7181,"t":"2026-09-23T13:00:00Z","v":38520,"vw":1.714254},{"c":1.72,"h":1.72,"l":1.6902,"n":197,"o":1.71,"t":"2026-09-23T13:15:00Z","v":52205,"vw":1.709321},{"c":1.6013,"h":1.7196,"l":1.585,"n":1033,"o":1.7,"t":"2026-09-23T13:30:00Z","v":488263,"vw":1.63636},{"c":1.5394,"h":1.605,"l":1.52,"n":815,"o":1.605,"t":"2026-09-23T13:45:00Z","v":354680,"vw":1.558399},{"c":1.53,"h":1.555,"l":1.51,"n":1133,"o":1.54,"t":"2026-09-23T14:00:00Z","v":385417,"vw":1.53779},{"c":1.5006,"h":1.54,"l":1.49,"n":580,"o":1.535,"t":"2026-09-23T14:15:00Z","v":283600,"vw":1.504849},{"c":1.4606,"h":1.5101,"l":1.4606,"n":883,"o":1.505,"t":"2026-09-23T14:30:00Z","v":307798,"vw":1.494182},{"c":1.395,"h":1.47,"l":1.39,"n":504,"o":1.47,"t":"2026-09-23T14:45:00Z","v":604291,"vw":1.420113},{"c":1.435,"h":1.45,"l":1.385,"n":733,"o":1.3901,"t":"2026-09-23T15:00:00Z","v":398371,"vw":1.415579},{"c":1.3799,"h":1.44,"l":1.37,"n":328,"o":1.4355,"t":"2026-09-23T15:15:00Z","v":283265,"vw":1.39629},{"c":1.41,"h":1.41,"l":1.375,"n":338,"o":1.38,"t":"2026-09-23T15:30:00Z","v":328522,"vw":1.393235},{"c":1.385,"h":1.41,"l":1.3701,"n":365,"o":1.41,"t":"2026-09-23T15:45:00Z","v":170787,"vw":1.392424},{"c":1.3999,"h":1.4,"l":1.38,"n":342,"o":1.3875,"t":"2026-09-23T16:00:00Z","v":148436,"vw":1.393941},{"c":1.395,"h":1.405,"l":1.385,"n":270,"o":1.395,"t":"2026-09-23T16:15:00Z","v":67329,"vw":1.393726},{"c":1.385,"h":1.4,"l":1.385,"n":108,"o":1.4,"t":"2026-09-23T16:30:00Z","v":29905,"vw":1.394652},{"c":1.365,"h":1.3899,"l":1.36,"n":271,"o":1.385,"t":"2026-09-23T16:45:00Z","v":151529,"vw":1.374958},{"c":1.3598,"h":1.375,"l":1.355,"n":241,"o":1.365,"t":"2026-09-23T17:00:00Z","v":136397,"vw":1.363454},{"c":1.385,"h":1.39,"l":1.35,"n":373,"o":1.355,"t":"2026-09-23T17:15:00Z","v":139128,"vw":1.369901},{"c":1.39,"h":1.39,"l":1.375,"n":383,"o":1.39,"t":"2026-09-23T17:30:00Z","v":99777,"vw":1.386273},{"c":1.375,"h":1.39,"l":1.37,"n":365,"o":1.39,"t":"2026-09-23T17:45:00Z","v":94795,"vw":1.376476},{"c":1.375,"h":1.39,"l":1.37,"n":270,"o":1.375,"t":"2026-09-23T18:00:00Z","v":87527,"vw":1.379418},{"c":1.3799,"h":1.38,"l":1.37,"n":205,"o":1.375,"t":"2026-09-23T18:15:00Z","v":55811,"vw":1.377607},{"c":1.39,"h":1.39,"l":1.37,"n":255,"o":1.375,"t":"2026-09-23T18:30:00Z","v":108492,"vw":1.382721},{"c":1.385,"h":1.4,"l":1.38,"n":274,"o":1.38,"t":"2026-09-23T18:45:00Z","v":61247,"vw":1.389846},{"c":1.385,"h":1.4,"l":1.3801,"n":286,"o":1.385,"t":"2026-09-23T19:00:00Z","v":114675,"vw":1.3914},{"c":1.39,"h":1.4,"l":1.385,"n":295,"o":1.385,"t":"2026-09-23T19:15:00Z","v":85862,"vw":1.393329},{"c":1.43,"h":1.43,"l":1.39,"n":683,"o":1.395,"t":"2026-09-23T19:30:00Z","v":285287,"vw":1.408621},{"c":1.435,"h":1.5498,"l":1.425,"n":3259,"o":1.4299,"t":"2026-09-23T19:45:00Z","v":1808231,"vw":1.492856},{"c":1.41,"h":1.44,"l":1.41,"n":12,"o":1.44,"t":"2026-09-23T20:00:00Z","v":42705,"vw":1.43188},{"c":1.46,"h":1.46,"l":1.4299,"n":14,"o":1.4299,"t":"2026-09-23T20:15:00Z","v":11768,"vw":1.431203},{"c":1.4489,"h":1.46,"l":1.4489,"n":10,"o":1.455,"t":"2026-09-23T20:30:00Z","v":14472,"vw":1.452515},{"c":1.45,"h":1.45,"l":1.44,"n":6,"o":1.45,"t":"2026-09-23T20:45:00Z","v":646,"vw":1.448382},{"c":1.45,"h":1.45,"l":1.44,"n":7,"o":1.44,"t":"2026-09-23T21:00:00Z","v":987,"vw":1.448457},{"c":1.46,"h":1.46,"l":1.44,"n":11,"o":1.45,"t":"2026-09-23T21:15:00Z","v":6274,"vw":1.451414},{"c":1.48,"h":1.48,"l":1.47,"n":6,"o":1.47,"t":"2026-09-23T21:30:00Z","v":444,"vw":1.473165},{"c":1.44,"h":1.44,"l":1.44,"n":3,"o":1.44,"t":"2026-09-23T22:00:00Z","v":125,"vw":1.44},{"c":1.44,"h":1.44,"l":1.44,"n":2,"o":1.44,"t":"2026-09-23T22:30:00Z","v":965,"vw":1.44},{"c":1.4593,"h":1.4593,"l":1.44,"n":4,"o":1.4404,"t":"2026-09-23T22:45:00Z","v":1193,"vw":1.448153},{"c":1.46,"h":1.46,"l":1.44,"n":14,"o":1.46,"t":"2026-09-23T23:00:00Z","v":7112,"vw":1.454395},{"c":1.4598,"h":1.46,"l":1.4598,"n":3,"o":1.46,"t":"2026-09-23T23:15:00Z","v":286,"vw":1.459871},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-09-23T23:45:00Z","v":2852,"vw":1.45},{"c":1.46,"h":1.46,"l":1.4112,"n":15,"o":1.4112,"t":"2026-09-24T08:00:00Z","v":3682,"vw":1.447978},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-09-24T08:30:00Z","v":7285,"vw":1.46},{"c":1.45,"h":1.46,"l":1.45,"n":3,"o":1.455,"t":"2026-09-24T10:30:00Z","v":700,"vw":1.455715},{"c":1.46,"h":1.46,"l":1.46,"n":3,"o":1.46,"t":"2026-09-24T11:00:00Z","v":369,"vw":1.46},{"c":1.46,"h":1.46,"l":1.455,"n":5,"o":1.455,"t":"2026-09-24T11:15:00Z","v":754,"vw":1.458067},{"c":1.45,"h":1.46,"l":1.45,"n":3,"o":1.46,"t":"2026-09-24T11:30:00Z","v":927,"vw":1.451276},{"c":1.51,"h":1.51,"l":1.47,"n":4,"o":1.47,"t":"2026-09-24T11:45:00Z","v":2458,"vw":1.483569},{"c":1.47,"h":1.4709,"l":1.47,"n":13,"o":1.4701,"t":"2026-09-24T12:00:00Z","v":3886,"vw":1.470121},{"c":1.48,"h":1.48,"l":1.48,"n":2,"o":1.48,"t":"2026-09-24T12:15:00Z","v":650,"vw":1.48},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-09-24T12:30:00Z","v":100,"vw":1.47},{"c":1.47,"h":1.4795,"l":1.47,"n":5,"o":1.4795,"t":"2026-09-24T12:45:00Z","v":1439,"vw":1.4714},{"c":1.4715,"h":1.4715,"l":1.4715,"n":1,"o":1.4715,"t":"2026-09-24T13:00:00Z","v":5000,"vw":1.4715},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-09-24T13:15:00Z","v":200,"vw":1.48},{"c":1.409,"h":1.485,"l":1.405,"n":519,"o":1.46,"t":"2026-09-24T13:30:00Z","v":412176,"vw":1.449225},{"c":1.415,"h":1.44,"l":1.4,"n":192,"o":1.4063,"t":"2026-09-24T13:45:00Z","v":94167,"vw":1.416656},{"c":1.405,"h":1.42,"l":1.4,"n":124,"o":1.414,"t":"2026-09-24T14:00:00Z","v":104395,"vw":1.409373},{"c":1.41,"h":1.4102,"l":1.39,"n":145,"o":1.4102,"t":"2026-09-24T14:15:00Z","v":108151,"vw":1.402357},{"c":1.4188,"h":1.42,"l":1.4094,"n":67,"o":1.41,"t":"2026-09-24T14:30:00Z","v":19188,"vw":1.414983},{"c":1.41,"h":1.425,"l":1.41,"n":217,"o":1.415,"t":"2026-09-24T14:45:00Z","v":55465,"vw":1.418694},{"c":1.405,"h":1.4198,"l":1.405,"n":97,"o":1.415,"t":"2026-09-24T15:00:00Z","v":31280,"vw":1.413871},{"c":1.4299,"h":1.435,"l":1.4024,"n":205,"o":1.4024,"t":"2026-09-24T15:15:00Z","v":59703,"vw":1.418516},{"c":1.46,"h":1.46,"l":1.4298,"n":404,"o":1.4298,"t":"2026-09-24T15:30:00Z","v":160682,"vw":1.44423},{"c":1.451,"h":1.4672,"l":1.4501,"n":88,"o":1.46,"t":"2026-09-24T15:45:00Z","v":27529,"vw":1.454719},{"c":1.475,"h":1.49,"l":1.4599,"n":141,"o":1.46,"t":"2026-09-24T16:00:00Z","v":89566,"vw":1.477364},{"c":1.49,"h":1.5,"l":1.475,"n":132,"o":1.475,"t":"2026-09-24T16:15:00Z","v":62226,"vw":1.493187},{"c":1.485,"h":1.4901,"l":1.48,"n":200,"o":1.49,"t":"2026-09-24T16:30:00Z","v":65353,"vw":1.485912},{"c":1.4802,"h":1.49,"l":1.47,"n":129,"o":1.485,"t":"2026-09-24T16:45:00Z","v":46447,"vw":1.477636},{"c":1.475,"h":1.49,"l":1.475,"n":48,"o":1.485,"t":"2026-09-24T17:00:00Z","v":17475,"vw":1.483434},{"c":1.465,"h":1.48,"l":1.4601,"n":103,"o":1.475,"t":"2026-09-24T17:15:00Z","v":32033,"vw":1.469948},{"c":1.48,"h":1.49,"l":1.46,"n":304,"o":1.465,"t":"2026-09-24T17:30:00Z","v":155306,"vw":1.473945},{"c":1.475,"h":1.485,"l":1.475,"n":88,"o":1.475,"t":"2026-09-24T17:45:00Z","v":18874,"vw":1.47943},{"c":1.47,"h":1.4785,"l":1.465,"n":59,"o":1.475,"t":"2026-09-24T18:00:00Z","v":7281,"vw":1.472056},{"c":1.475,"h":1.485,"l":1.47,"n":92,"o":1.47,"t":"2026-09-24T18:15:00Z","v":22208,"vw":1.477294},{"c":1.47,"h":1.485,"l":1.465,"n":92,"o":1.475,"t":"2026-09-24T18:30:00Z","v":18710,"vw":1.476644},{"c":1.485,"h":1.495,"l":1.47,"n":150,"o":1.47,"t":"2026-09-24T18:45:00Z","v":40410,"vw":1.484126},{"c":1.48,"h":1.495,"l":1.48,"n":221,"o":1.485,"t":"2026-09-24T19:00:00Z","v":60737,"vw":1.486428},{"c":1.48,"h":1.4868,"l":1.48,"n":136,"o":1.485,"t":"2026-09-24T19:15:00Z","v":23983,"vw":1.482366},{"c":1.495,"h":1.5,"l":1.48,"n":312,"o":1.48,"t":"2026-09-24T19:30:00Z","v":55713,"vw":1.488374},{"c":1.4802,"h":1.495,"l":1.47,"n":1053,"o":1.49,"t":"2026-09-24T19:45:00Z","v":294779,"vw":1.48188},{"c":1.48,"h":1.49,"l":1.472,"n":20,"o":1.49,"t":"2026-09-24T20:00:00Z","v":65291,"vw":1.489407},{"c":1.46,"h":1.46,"l":1.46,"n":3,"o":1.46,"t":"2026-09-24T20:15:00Z","v":505,"vw":1.46},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-09-24T22:30:00Z","v":250,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-09-24T22:45:00Z","v":600,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":2,"o":1.48,"t":"2026-09-24T23:45:00Z","v":1000,"vw":1.48},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-09-25T08:15:00Z","v":1500,"vw":1.5},{"c":1.48,"h":1.48,"l":1.48,"n":4,"o":1.48,"t":"2026-09-25T10:00:00Z","v":593,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-09-25T11:30:00Z","v":852,"vw":1.48},{"c":1.4833,"h":1.4833,"l":1.4833,"n":1,"o":1.4833,"t":"2026-09-25T11:45:00Z","v":100,"vw":1.4833},{"c":1.4832,"h":1.4832,"l":1.4832,"n":1,"o":1.4832,"t":"2026-09-25T12:00:00Z","v":467,"vw":1.4832},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-09-25T13:00:00Z","v":100,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-09-25T13:15:00Z","v":130,"vw":1.48},{"c":1.43,"h":1.49,"l":1.42,"n":682,"o":1.49,"t":"2026-09-25T13:30:00Z","v":339240,"vw":1.444908},{"c":1.405,"h":1.4202,"l":1.39,"n":464,"o":1.4202,"t":"2026-09-25T13:45:00Z","v":255364,"vw":1.410077},{"c":1.385,"h":1.41,"l":1.38,"n":307,"o":1.41,"t":"2026-09-25T14:00:00Z","v":96105,"vw":1.392921},{"c":1.395,"h":1.4,"l":1.37,"n":237,"o":1.385,"t":"2026-09-25T14:15:00Z","v":120351,"vw":1.384391},{"c":1.375,"h":1.4,"l":1.375,"n":393,"o":1.395,"t":"2026-09-25T14:30:00Z","v":157692,"vw":1.384455},{"c":1.375,"h":1.38,"l":1.37,"n":268,"o":1.375,"t":"2026-09-25T14:45:00Z","v":99334,"vw":1.374673},{"c":1.385,"h":1.39,"l":1.37,"n":369,"o":1.38,"t":"2026-09-25T15:00:00Z","v":77778,"vw":1.379427},{"c":1.375,"h":1.39,"l":1.3705,"n":164,"o":1.3899,"t":"2026-09-25T15:15:00Z","v":31231,"vw":1.377364},{"c":1.385,"h":1.3894,"l":1.37,"n":187,"o":1.375,"t":"2026-09-25T15:30:00Z","v":52526,"vw":1.378706},{"c":1.385,"h":1.385,"l":1.375,"n":207,"o":1.38,"t":"2026-09-25T15:45:00Z","v":54187,"vw":1.380586},{"c":1.37,"h":1.3899,"l":1.36,"n":400,"o":1.38,"t":"2026-09-25T16:00:00Z","v":96683,"vw":1.373606},{"c":1.37,"h":1.38,"l":1.365,"n":256,"o":1.375,"t":"2026-09-25T16:15:00Z","v":60027,"vw":1.372746},{"c":1.3699,"h":1.3799,"l":1.36,"n":269,"o":1.375,"t":"2026-09-25T16:30:00Z","v":56662,"vw":1.368833},{"c":1.37,"h":1.37,"l":1.365,"n":212,"o":1.365,"t":"2026-09-25T16:45:00Z","v":47305,"vw":1.36674},{"c":1.36,"h":1.37,"l":1.355,"n":258,"o":1.37,"t":"2026-09-25T17:00:00Z","v":73531,"vw":1.36226},{"c":1.335,"h":1.36,"l":1.3301,"n":591,"o":1.36,"t":"2026-09-25T17:15:00Z","v":264959,"vw":1.346178},{"c":1.335,"h":1.34,"l":1.3324,"n":98,"o":1.34,"t":"2026-09-25T17:30:00Z","v":35457,"vw":1.338195},{"c":1.335,"h":1.34,"l":1.33,"n":66,"o":1.335,"t":"2026-09-25T17:45:00Z","v":29420,"vw":1.338636},{"c":1.335,"h":1.34,"l":1.33,"n":130,"o":1.34,"t":"2026-09-25T18:00:00Z","v":23984,"vw":1.33877},{"c":1.335,"h":1.34,"l":1.33,"n":132,"o":1.34,"t":"2026-09-25T18:15:00Z","v":33815,"vw":1.334692},{"c":1.34,"h":1.34,"l":1.334,"n":301,"o":1.34,"t":"2026-09-25T18:30:00Z","v":87402,"vw":1.336294},{"c":1.335,"h":1.34,"l":1.33,"n":283,"o":1.34,"t":"2026-09-25T18:45:00Z","v":55682,"vw":1.336868},{"c":1.335,"h":1.345,"l":1.3301,"n":387,"o":1.34,"t":"2026-09-25T19:00:00Z","v":94333,"vw":1.337662},{"c":1.335,"h":1.34,"l":1.3201,"n":268,"o":1.335,"t":"2026-09-25T19:15:00Z","v":100452,"vw":1.331367},{"c":1.3383,"h":1.34,"l":1.33,"n":162,"o":1.335,"t":"2026-09-25T19:30:00Z","v":41440,"vw":1.33815},{"c":1.33,"h":1.34,"l":1.303,"n":1231,"o":1.335,"t":"2026-09-25T19:45:00Z","v":599290,"vw":1.325988},{"c":1.34,"h":1.366,"l":1.32,"n":11,"o":1.32,"t":"2026-09-25T20:00:00Z","v":46299,"vw":1.321387},{"c":1.32,"h":1.33,"l":1.32,"n":3,"o":1.33,"t":"2026-09-25T20:15:00Z","v":4520,"vw":1.328407},{"c":1.322,"h":1.33,"l":1.322,"n":15,"o":1.3297,"t":"2026-09-25T20:30:00Z","v":4704,"vw":1.326749},{"c":1.3295,"h":1.33,"l":1.325,"n":20,"o":1.3299,"t":"2026-09-25T20:45:00Z","v":11000,"vw":1.329213},{"c":1.32,"h":1.33,"l":1.32,"n":4,"o":1.33,"t":"2026-09-25T21:00:00Z","v":12540,"vw":1.32048},{"c":1.3299,"h":1.3299,"l":1.3299,"n":1,"o":1.3299,"t":"2026-09-25T21:30:00Z","v":1007,"vw":1.3299},{"c":1.325,"h":1.325,"l":1.3201,"n":2,"o":1.3201,"t":"2026-09-25T21:45:00Z","v":2600,"vw":1.320288},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-09-25T22:00:00Z","v":100,"vw":1.32},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-09-25T22:45:00Z","v":400,"vw":1.33},{"c":1.328,"h":1.328,"l":1.328,"n":1,"o":1.328,"t":"2026-09-25T23:00:00Z","v":220,"vw":1.328},{"c":1.3295,"h":1.33,"l":1.3295,"n":2,"o":1.33,"t":"2026-09-25T23:15:00Z","v":1600,"vw":1.32975},{"c":1.3295,"h":1.33,"l":1.32,"n":7,"o":1.32,"t":"2026-09-25T23:45:00Z","v":2600,"vw":1.3275},{"c":1.44,"h":1.44,"l":1.44,"n":13,"o":1.44,"t":"2026-09-28T08:00:00Z","v":12689,"vw":1.44},{"c":1.31,"h":1.31,"l":1.31,"n":9,"o":1.31,"t":"2026-09-28T09:30:00Z","v":365,"vw":1.31},{"c":1.33,"h":1.33,"l":1.32,"n":5,"o":1.32,"t":"2026-09-28T11:00:00Z","v":298,"vw":1.325},{"c":1.3523,"h":1.3523,"l":1.3523,"n":2,"o":1.3523,"t":"2026-09-28T11:45:00Z","v":181,"vw":1.3523},{"c":1.3824,"h":1.3824,"l":1.3824,"n":1,"o":1.3824,"t":"2026-09-28T12:00:00Z","v":499,"vw":1.3824},{"c":1.3929,"h":1.3929,"l":1.3929,"n":2,"o":1.3929,"t":"2026-09-28T12:15:00Z","v":199,"vw":1.3929},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-09-28T13:15:00Z","v":1371,"vw":1.37},{"c":1.355,"h":1.365,"l":1.3,"n":317,"o":1.32,"t":"2026-09-28T13:30:00Z","v":253678,"vw":1.323915},{"c":1.32,"h":1.36,"l":1.32,"n":86,"o":1.355,"t":"2026-09-28T13:45:00Z","v":42252,"vw":1.343159},{"c":1.335,"h":1.34,"l":1.315,"n":157,"o":1.32,"t":"2026-09-28T14:00:00Z","v":36923,"vw":1.323956},{"c":1.3401,"h":1.35,"l":1.33,"n":62,"o":1.338,"t":"2026-09-28T14:15:00Z","v":34957,"vw":1.342214},{"c":1.325,"h":1.35,"l":1.3201,"n":92,"o":1.35,"t":"2026-09-28T14:30:00Z","v":23432,"vw":1.332228},{"c":1.3201,"h":1.33,"l":1.32,"n":12,"o":1.33,"t":"2026-09-28T14:45:00Z","v":5109,"vw":1.321961},{"c":1.315,"h":1.33,"l":1.3113,"n":96,"o":1.325,"t":"2026-09-28T15:00:00Z","v":40886,"vw":1.31934},{"c":1.3,"h":1.32,"l":1.3,"n":365,"o":1.315,"t":"2026-09-28T15:15:00Z","v":114322,"vw":1.314168},{"c":1.295,"h":1.305,"l":1.295,"n":136,"o":1.305,"t":"2026-09-28T15:30:00Z","v":70941,"vw":1.302498},{"c":1.285,"h":1.3,"l":1.28,"n":161,"o":1.2998,"t":"2026-09-28T15:45:00Z","v":95620,"vw":1.29056},{"c":1.285,"h":1.29,"l":1.28,"n":91,"o":1.285,"t":"2026-09-28T16:00:00Z","v":28274,"vw":1.285565},{"c":1.295,"h":1.3,"l":1.28,"n":224,"o":1.285,"t":"2026-09-28T16:15:00Z","v":75990,"vw":1.291715},{"c":1.295,"h":1.31,"l":1.295,"n":95,"o":1.295,"t":"2026-09-28T16:30:00Z","v":22279,"vw":1.301633},{"c":1.295,"h":1.3,"l":1.29,"n":66,"o":1.295,"t":"2026-09-28T16:45:00Z","v":21672,"vw":1.295393},{"c":1.295,"h":1.305,"l":1.29,"n":133,"o":1.295,"t":"2026-09-28T17:00:00Z","v":32757,"vw":1.299905},{"c":1.275,"h":1.295,"l":1.27,"n":124,"o":1.29,"t":"2026-09-28T17:15:00Z","v":100902,"vw":1.282006},{"c":1.275,"h":1.2773,"l":1.275,"n":53,"o":1.275,"t":"2026-09-28T17:30:00Z","v":19331,"vw":1.275454},{"c":1.285,"h":1.29,"l":1.27,"n":122,"o":1.275,"t":"2026-09-28T17:45:00Z","v":60348,"vw":1.279084},{"c":1.285,"h":1.2895,"l":1.275,"n":68,"o":1.2895,"t":"2026-09-28T18:00:00Z","v":9738,"vw":1.28149},{"c":1.285,"h":1.285,"l":1.27,"n":73,"o":1.28,"t":"2026-09-28T18:15:00Z","v":20341,"vw":1.280062},{"c":1.28,"h":1.29,"l":1.27,"n":79,"o":1.2895,"t":"2026-09-28T18:30:00Z","v":23542,"vw":1.281753},{"c":1.275,"h":1.28,"l":1.27,"n":49,"o":1.28,"t":"2026-09-28T18:45:00Z","v":7175,"vw":1.277737},{"c":1.27,"h":1.28,"l":1.27,"n":48,"o":1.275,"t":"2026-09-28T19:00:00Z","v":7378,"vw":1.273622},{"c":1.275,"h":1.28,"l":1.27,"n":79,"o":1.275,"t":"2026-09-28T19:15:00Z","v":40963,"vw":1.274786},{"c":1.29,"h":1.3,"l":1.275,"n":271,"o":1.2799,"t":"2026-09-28T19:30:00Z","v":170878,"vw":1.282476},{"c":1.29,"h":1.295,"l":1.28,"n":334,"o":1.295,"t":"2026-09-28T19:45:00Z","v":52884,"vw":1.285791},{"c":1.28,"h":1.29,"l":1.28,"n":7,"o":1.29,"t":"2026-09-28T20:00:00Z","v":8719,"vw":1.289752},{"c":1.3194,"h":1.3194,"l":1.3194,"n":1,"o":1.3194,"t":"2026-09-28T20:45:00Z","v":100,"vw":1.3194},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-09-28T21:15:00Z","v":1969,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-09-28T23:00:00Z","v":2000,"vw":1.3},{"c":1.3015,"h":1.3015,"l":1.3015,"n":1,"o":1.3015,"t":"2026-09-28T23:15:00Z","v":400,"vw":1.3015},{"c":1.3015,"h":1.3015,"l":1.3,"n":2,"o":1.3,"t":"2026-09-28T23:30:00Z","v":10000,"vw":1.30075},{"c":1.2602,"h":1.3,"l":1.2602,"n":2,"o":1.3,"t":"2026-09-29T08:00:00Z","v":1000,"vw":1.27015},{"c":1.3047,"h":1.3047,"l":1.3047,"n":2,"o":1.3047,"t":"2026-09-29T11:15:00Z","v":201,"vw":1.3047},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-09-29T11:30:00Z","v":120,"vw":1.28},{"c":1.295,"h":1.295,"l":1.2828,"n":3,"o":1.2828,"t":"2026-09-29T11:45:00Z","v":800,"vw":1.28545},{"c":1.3,"h":1.3,"l":1.29,"n":9,"o":1.29,"t":"2026-09-29T13:15:00Z","v":2413,"vw":1.294125},{"c":1.285,"h":1.2995,"l":1.25,"n":367,"o":1.28,"t":"2026-09-29T13:30:00Z","v":252823,"vw":1.275316},{"c":1.265,"h":1.2898,"l":1.265,"n":96,"o":1.2833,"t":"2026-09-29T13:45:00Z","v":22517,"vw":1.276784},{"c":1.2701,"h":1.28,"l":1.26,"n":103,"o":1.265,"t":"2026-09-29T14:00:00Z","v":41344,"vw":1.269995},{"c":1.275,"h":1.28,"l":1.27,"n":141,"o":1.2701,"t":"2026-09-29T14:15:00Z","v":49723,"vw":1.273283},{"c":1.27,"h":1.28,"l":1.27,"n":200,"o":1.27,"t":"2026-09-29T14:30:00Z","v":60912,"vw":1.272149},{"c":1.275,"h":1.28,"l":1.27,"n":119,"o":1.27,"t":"2026-09-29T14:45:00Z","v":42743,"vw":1.275737},{"c":1.265,"h":1.2784,"l":1.265,"n":186,"o":1.27,"t":"2026-09-29T15:00:00Z","v":63841,"vw":1.271157},{"c":1.26,"h":1.27,"l":1.26,"n":82,"o":1.265,"t":"2026-09-29T15:15:00Z","v":55296,"vw":1.262404},{"c":1.275,"h":1.28,"l":1.26,"n":93,"o":1.26,"t":"2026-09-29T15:30:00Z","v":29309,"vw":1.269488},{"c":1.27,"h":1.28,"l":1.26,"n":148,"o":1.27,"t":"2026-09-29T15:45:00Z","v":33571,"vw":1.270709},{"c":1.25,"h":1.2786,"l":1.25,"n":283,"o":1.27,"t":"2026-09-29T16:00:00Z","v":103531,"vw":1.259187},{"c":1.265,"h":1.268,"l":1.25,"n":145,"o":1.2507,"t":"2026-09-29T16:15:00Z","v":47061,"vw":1.260068},{"c":1.26,"h":1.265,"l":1.25,"n":155,"o":1.26,"t":"2026-09-29T16:30:00Z","v":30182,"vw":1.256432},{"c":1.25,"h":1.26,"l":1.25,"n":111,"o":1.25,"t":"2026-09-29T16:45:00Z","v":15283,"vw":1.25293},{"c":1.25,"h":1.265,"l":1.25,"n":186,"o":1.25,"t":"2026-09-29T17:00:00Z","v":40914,"vw":1.257366},{"c":1.25,"h":1.26,"l":1.25,"n":138,"o":1.25,"t":"2026-09-29T17:15:00Z","v":62128,"vw":1.253759},{"c":1.25,"h":1.26,"l":1.25,"n":128,"o":1.25,"t":"2026-09-29T17:30:00Z","v":35847,"vw":1.254197},{"c":1.25,"h":1.265,"l":1.25,"n":112,"o":1.26,"t":"2026-09-29T17:45:00Z","v":127613,"vw":1.258488},{"c":1.26,"h":1.27,"l":1.25,"n":98,"o":1.25,"t":"2026-09-29T18:00:00Z","v":20840,"vw":1.263103},{"c":1.265,"h":1.27,"l":1.26,"n":154,"o":1.26,"t":"2026-09-29T18:15:00Z","v":18255,"vw":1.262009},{"c":1.265,"h":1.2699,"l":1.25,"n":169,"o":1.26,"t":"2026-09-29T18:30:00Z","v":37655,"vw":1.259533},{"c":1.265,"h":1.27,"l":1.265,"n":60,"o":1.265,"t":"2026-09-29T18:45:00Z","v":14687,"vw":1.266285},{"c":1.27,"h":1.27,"l":1.265,"n":72,"o":1.265,"t":"2026-09-29T19:00:00Z","v":17242,"vw":1.26608},{"c":1.275,"h":1.275,"l":1.265,"n":117,"o":1.27,"t":"2026-09-29T19:15:00Z","v":32538,"vw":1.270506},{"c":1.26,"h":1.27,"l":1.26,"n":205,"o":1.27,"t":"2026-09-29T19:30:00Z","v":45673,"vw":1.262432},{"c":1.27,"h":1.28,"l":1.255,"n":442,"o":1.26,"t":"2026-09-29T19:45:00Z","v":164523,"vw":1.266766},{"c":1.28,"h":1.28,"l":1.26,"n":6,"o":1.26,"t":"2026-09-29T20:00:00Z","v":30430,"vw":1.260066},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-09-29T21:30:00Z","v":500,"vw":1.28},{"c":1.3,"h":1.3,"l":1.2797,"n":17,"o":1.28,"t":"2026-09-29T21:45:00Z","v":41658,"vw":1.280092},{"c":1.28,"h":1.28,"l":1.28,"n":3,"o":1.28,"t":"2026-09-29T22:45:00Z","v":185,"vw":1.28},{"c":1.27,"h":1.27,"l":1.26,"n":9,"o":1.27,"t":"2026-09-29T23:00:00Z","v":10898,"vw":1.269472},{"c":1.2545,"h":1.2545,"l":1.2545,"n":2,"o":1.2545,"t":"2026-09-30T08:45:00Z","v":410,"vw":1.2545},{"c":1.2895,"h":1.2895,"l":1.2895,"n":1,"o":1.2895,"t":"2026-09-30T11:00:00Z","v":2200,"vw":1.2895},{"c":1.28,"h":1.29,"l":1.28,"n":5,"o":1.2865,"t":"2026-09-30T11:15:00Z","v":5760,"vw":1.281152},{"c":1.26,"h":1.26,"l":1.26,"n":2,"o":1.26,"t":"2026-09-30T11:30:00Z","v":400,"vw":1.26},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-09-30T11:45:00Z","v":5000,"vw":1.26},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-09-30T12:15:00Z","v":1100,"vw":1.26},{"c":1.28,"h":1.28,"l":1.26,"n":3,"o":1.26,"t":"2026-09-30T13:15:00Z","v":2174,"vw":1.267613},{"c":1.28,"h":1.3,"l":1.26,"n":206,"o":1.29,"t":"2026-09-30T13:30:00Z","v":70927,"vw":1.276454},{"c":1.298,"h":1.3,"l":1.2704,"n":154,"o":1.2704,"t":"2026-09-30T13:45:00Z","v":34662,"vw":1.291236},{"c":1.32,"h":1.32,"l":1.28,"n":188,"o":1.295,"t":"2026-09-30T14:00:00Z","v":120651,"vw":1.307778},{"c":1.325,"h":1.33,"l":1.315,"n":157,"o":1.315,"t":"2026-09-30T14:15:00Z","v":34684,"vw":1.324175},{"c":1.33,"h":1.33,"l":1.32,"n":91,"o":1.325,"t":"2026-09-30T14:30:00Z","v":14736,"vw":1.3242},{"c":1.345,"h":1.35,"l":1.33,"n":191,"o":1.33,"t":"2026-09-30T14:45:00Z","v":68581,"vw":1.337174},{"c":1.355,"h":1.355,"l":1.325,"n":223,"o":1.345,"t":"2026-09-30T15:00:00Z","v":100564,"vw":1.337047},{"c":1.36,"h":1.36,"l":1.34,"n":73,"o":1.355,"t":"2026-09-30T15:15:00Z","v":24273,"vw":1.349924},{"c":1.35,"h":1.37,"l":1.35,"n":108,"o":1.355,"t":"2026-09-30T15:30:00Z","v":47545,"vw":1.361619},{"c":1.355,"h":1.36,"l":1.35,"n":68,"o":1.35,"t":"2026-09-30T15:45:00Z","v":30885,"vw":1.3551},{"c":1.34,"h":1.355,"l":1.34,"n":110,"o":1.35,"t":"2026-09-30T16:00:00Z","v":31337,"vw":1.350096},{"c":1.335,"h":1.35,"l":1.32,"n":134,"o":1.34,"t":"2026-09-30T16:15:00Z","v":60227,"vw":1.331869},{"c":1.33,"h":1.34,"l":1.325,"n":167,"o":1.335,"t":"2026-09-30T16:30:00Z","v":60948,"vw":1.331745},{"c":1.33,"h":1.34,"l":1.33,"n":141,"o":1.33,"t":"2026-09-30T16:45:00Z","v":22860,"vw":1.332941},{"c":1.3257,"h":1.335,"l":1.32,"n":116,"o":1.33,"t":"2026-09-30T17:00:00Z","v":14722,"vw":1.326066},{"c":1.33,"h":1.34,"l":1.33,"n":61,"o":1.33,"t":"2026-09-30T17:15:00Z","v":11585,"vw":1.332277},{"c":1.345,"h":1.345,"l":1.33,"n":118,"o":1.33,"t":"2026-09-30T17:30:00Z","v":27935,"vw":1.334512},{"c":1.345,"h":1.35,"l":1.33,"n":96,"o":1.345,"t":"2026-09-30T17:45:00Z","v":22283,"vw":1.3443},{"c":1.35,"h":1.35,"l":1.34,"n":64,"o":1.345,"t":"2026-09-30T18:00:00Z","v":16834,"vw":1.345917},{"c":1.355,"h":1.355,"l":1.34,"n":82,"o":1.345,"t":"2026-09-30T18:15:00Z","v":13813,"vw":1.35017},{"c":1.345,"h":1.355,"l":1.34,"n":60,"o":1.355,"t":"2026-09-30T18:30:00Z","v":12322,"vw":1.349519},{"c":1.345,"h":1.35,"l":1.34,"n":74,"o":1.345,"t":"2026-09-30T18:45:00Z","v":8266,"vw":1.343282},{"c":1.355,"h":1.355,"l":1.33,"n":258,"o":1.34,"t":"2026-09-30T19:00:00Z","v":97380,"vw":1.344671},{"c":1.32,"h":1.36,"l":1.31,"n":590,"o":1.36,"t":"2026-09-30T19:15:00Z","v":251893,"vw":1.32773},{"c":1.32,"h":1.33,"l":1.32,"n":133,"o":1.32,"t":"2026-09-30T19:30:00Z","v":21740,"vw":1.324419},{"c":1.32,"h":1.33,"l":1.305,"n":652,"o":1.325,"t":"2026-09-30T19:45:00Z","v":160053,"vw":1.320504},{"c":1.3,"h":1.33,"l":1.3,"n":6,"o":1.33,"t":"2026-09-30T20:00:00Z","v":34612,"vw":1.329877},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-09-30T21:30:00Z","v":1000,"vw":1.3},{"c":1.32,"h":1.32,"l":1.3194,"n":2,"o":1.3194,"t":"2026-09-30T23:00:00Z","v":1000,"vw":1.3197},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-09-30T23:30:00Z","v":2000,"vw":1.32},{"c":1.3111,"h":1.3111,"l":1.3085,"n":14,"o":1.31,"t":"2026-09-30T23:45:00Z","v":13323,"vw":1.310024},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-01T08:30:00Z","v":216,"vw":1.31},{"c":1.3,"h":1.3,"l":1.3,"n":4,"o":1.3,"t":"2026-10-01T09:15:00Z","v":300,"vw":1.3},{"c":1.292,"h":1.292,"l":1.292,"n":1,"o":1.292,"t":"2026-10-01T11:00:00Z","v":430,"vw":1.292},{"c":1.35,"h":1.35,"l":1.32,"n":2,"o":1.32,"t":"2026-10-01T12:00:00Z","v":5300,"vw":1.348302},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-01T12:45:00Z","v":1250,"vw":1.3},{"c":1.29,"h":1.31,"l":1.29,"n":7,"o":1.31,"t":"2026-10-01T13:15:00Z","v":530,"vw":1.298147},{"c":1.33,"h":1.34,"l":1.3,"n":93,"o":1.32,"t":"2026-10-01T13:30:00Z","v":34224,"vw":1.323221},{"c":1.315,"h":1.33,"l":1.31,"n":175,"o":1.33,"t":"2026-10-01T13:45:00Z","v":96478,"vw":1.31622},{"c":1.315,"h":1.32,"l":1.3,"n":234,"o":1.315,"t":"2026-10-01T14:00:00Z","v":68338,"vw":1.31051},{"c":1.31,"h":1.32,"l":1.31,"n":124,"o":1.32,"t":"2026-10-01T14:15:00Z","v":23903,"vw":1.315555},{"c":1.31,"h":1.31,"l":1.305,"n":37,"o":1.31,"t":"2026-10-01T14:30:00Z","v":8387,"vw":1.309814},{"c":1.315,"h":1.325,"l":1.305,"n":102,"o":1.305,"t":"2026-10-01T14:45:00Z","v":22070,"vw":1.318267},{"c":1.315,"h":1.32,"l":1.31,"n":38,"o":1.31,"t":"2026-10-01T15:00:00Z","v":18627,"vw":1.312013},{"c":1.315,"h":1.32,"l":1.31,"n":21,"o":1.32,"t":"2026-10-01T15:15:00Z","v":2447,"vw":1.316754},{"c":1.3101,"h":1.32,"l":1.3,"n":32,"o":1.315,"t":"2026-10-01T15:30:00Z","v":9459,"vw":1.306693},{"c":1.315,"h":1.315,"l":1.31,"n":32,"o":1.315,"t":"2026-10-01T15:45:00Z","v":3781,"vw":1.314541},{"c":1.31,"h":1.315,"l":1.31,"n":49,"o":1.31,"t":"2026-10-01T16:00:00Z","v":11754,"vw":1.312944},{"c":1.325,"h":1.33,"l":1.305,"n":60,"o":1.31,"t":"2026-10-01T16:15:00Z","v":12436,"vw":1.322916},{"c":1.32,"h":1.33,"l":1.32,"n":32,"o":1.325,"t":"2026-10-01T16:30:00Z","v":3747,"vw":1.327093},{"c":1.32,"h":1.33,"l":1.31,"n":51,"o":1.3199,"t":"2026-10-01T16:45:00Z","v":13456,"vw":1.319455},{"c":1.32,"h":1.32,"l":1.31,"n":16,"o":1.315,"t":"2026-10-01T17:00:00Z","v":999,"vw":1.316111},{"c":1.35,"h":1.35,"l":1.315,"n":85,"o":1.32,"t":"2026-10-01T17:15:00Z","v":17784,"vw":1.330595},{"c":1.345,"h":1.36,"l":1.3401,"n":122,"o":1.35,"t":"2026-10-01T17:30:00Z","v":31358,"vw":1.350313},{"c":1.335,"h":1.35,"l":1.33,"n":189,"o":1.3406,"t":"2026-10-01T17:45:00Z","v":40700,"vw":1.342637},{"c":1.33,"h":1.34,"l":1.325,"n":67,"o":1.335,"t":"2026-10-01T18:00:00Z","v":15289,"vw":1.333089},{"c":1.35,"h":1.35,"l":1.34,"n":74,"o":1.34,"t":"2026-10-01T18:15:00Z","v":14933,"vw":1.34333},{"c":1.344,"h":1.35,"l":1.34,"n":95,"o":1.345,"t":"2026-10-01T18:30:00Z","v":24122,"vw":1.346464},{"c":1.335,"h":1.35,"l":1.335,"n":89,"o":1.34,"t":"2026-10-01T18:45:00Z","v":22161,"vw":1.340737},{"c":1.335,"h":1.34,"l":1.33,"n":25,"o":1.335,"t":"2026-10-01T19:00:00Z","v":12321,"vw":1.332664},{"c":1.325,"h":1.34,"l":1.31,"n":1050,"o":1.34,"t":"2026-10-01T19:15:00Z","v":277007,"vw":1.317538},{"c":1.31,"h":1.33,"l":1.31,"n":455,"o":1.325,"t":"2026-10-01T19:30:00Z","v":154507,"vw":1.3235},{"c":1.305,"h":1.315,"l":1.3,"n":312,"o":1.315,"t":"2026-10-01T19:45:00Z","v":89105,"vw":1.304112},{"c":1.3,"h":1.3,"l":1.3,"n":7,"o":1.3,"t":"2026-10-01T20:00:00Z","v":27468,"vw":1.3},{"c":1.32,"h":1.3202,"l":1.32,"n":5,"o":1.3202,"t":"2026-10-01T20:45:00Z","v":479,"vw":1.320154},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-01T22:30:00Z","v":200,"vw":1.34},{"c":1.3,"h":1.3,"l":1.3,"n":3,"o":1.3,"t":"2026-10-02T11:30:00Z","v":297,"vw":1.3},{"c":1.32,"h":1.32,"l":1.32,"n":2,"o":1.32,"t":"2026-10-02T11:45:00Z","v":1100,"vw":1.32},{"c":1.32,"h":1.32,"l":1.28,"n":14,"o":1.3,"t":"2026-10-02T12:30:00Z","v":3872,"vw":1.301321},{"c":1.28,"h":1.305,"l":1.28,"n":106,"o":1.3,"t":"2026-10-02T13:30:00Z","v":37198,"vw":1.2924},{"c":1.275,"h":1.29,"l":1.275,"n":111,"o":1.285,"t":"2026-10-02T13:45:00Z","v":83561,"vw":1.285079},{"c":1.295,"h":1.3,"l":1.272,"n":154,"o":1.275,"t":"2026-10-02T14:00:00Z","v":36469,"vw":1.291291},{"c":1.29,"h":1.2999,"l":1.285,"n":48,"o":1.29,"t":"2026-10-02T14:15:00Z","v":11475,"vw":1.290845},{"c":1.285,"h":1.29,"l":1.28,"n":40,"o":1.29,"t":"2026-10-02T14:30:00Z","v":11188,"vw":1.28802},{"c":1.29,"h":1.305,"l":1.28,"n":214,"o":1.285,"t":"2026-10-02T14:45:00Z","v":119111,"vw":1.29499},{"c":1.285,"h":1.3,"l":1.28,"n":82,"o":1.295,"t":"2026-10-02T15:00:00Z","v":44413,"vw":1.287441},{"c":1.285,"h":1.2897,"l":1.2701,"n":59,"o":1.285,"t":"2026-10-02T15:15:00Z","v":19629,"vw":1.28077},{"c":1.29,"h":1.29,"l":1.2845,"n":20,"o":1.285,"t":"2026-10-02T15:30:00Z","v":17667,"vw":1.288678},{"c":1.2856,"h":1.29,"l":1.28,"n":25,"o":1.285,"t":"2026-10-02T15:45:00Z","v":12420,"vw":1.286534},{"c":1.285,"h":1.29,"l":1.28,"n":34,"o":1.285,"t":"2026-10-02T16:00:00Z","v":7824,"vw":1.286307},{"c":1.275,"h":1.29,"l":1.27,"n":112,"o":1.28,"t":"2026-10-02T16:15:00Z","v":65035,"vw":1.278065},{"c":1.285,"h":1.29,"l":1.275,"n":65,"o":1.275,"t":"2026-10-02T16:30:00Z","v":28509,"vw":1.281854},{"c":1.28,"h":1.29,"l":1.275,"n":99,"o":1.28,"t":"2026-10-02T16:45:00Z","v":52286,"vw":1.283767},{"c":1.285,"h":1.2877,"l":1.28,"n":21,"o":1.28,"t":"2026-10-02T17:00:00Z","v":7002,"vw":1.28142},{"c":1.275,"h":1.285,"l":1.27,"n":197,"o":1.28,"t":"2026-10-02T17:15:00Z","v":73842,"vw":1.276463},{"c":1.275,"h":1.2787,"l":1.27,"n":24,"o":1.275,"t":"2026-10-02T17:30:00Z","v":3268,"vw":1.27334},{"c":1.275,"h":1.28,"l":1.27,"n":58,"o":1.27,"t":"2026-10-02T17:45:00Z","v":19324,"vw":1.274432},{"c":1.27,"h":1.275,"l":1.27,"n":52,"o":1.275,"t":"2026-10-02T18:00:00Z","v":18803,"vw":1.274681},{"c":1.265,"h":1.275,"l":1.265,"n":52,"o":1.27,"t":"2026-10-02T18:15:00Z","v":14933,"vw":1.270081},{"c":1.265,"h":1.27,"l":1.26,"n":28,"o":1.265,"t":"2026-10-02T18:30:00Z","v":5473,"vw":1.264944},{"c":1.28,"h":1.28,"l":1.26,"n":98,"o":1.27,"t":"2026-10-02T18:45:00Z","v":25849,"vw":1.276329},{"c":1.285,"h":1.285,"l":1.28,"n":22,"o":1.28,"t":"2026-10-02T19:00:00Z","v":4599,"vw":1.281189},{"c":1.28,"h":1.2867,"l":1.28,"n":36,"o":1.28,"t":"2026-10-02T19:15:00Z","v":4421,"vw":1.283615},{"c":1.285,"h":1.2886,"l":1.28,"n":38,"o":1.285,"t":"2026-10-02T19:30:00Z","v":12365,"vw":1.280766},{"c":1.27,"h":1.29,"l":1.27,"n":213,"o":1.285,"t":"2026-10-02T19:45:00Z","v":51673,"vw":1.279995},{"c":1.27,"h":1.27,"l":1.27,"n":5,"o":1.27,"t":"2026-10-02T20:00:00Z","v":22857,"vw":1.27},{"c":1.27,"h":1.27,"l":1.27,"n":2,"o":1.27,"t":"2026-10-02T20:15:00Z","v":25015,"vw":1.27},{"c":1.29,"h":1.29,"l":1.29,"n":5,"o":1.29,"t":"2026-10-02T22:45:00Z","v":1040,"vw":1.29},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-02T23:00:00Z","v":100,"vw":1.29},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-05T08:00:00Z","v":250,"vw":1.29},{"c":1.3044,"h":1.3044,"l":1.3044,"n":1,"o":1.3044,"t":"2026-10-05T08:30:00Z","v":168,"vw":1.3044},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-05T09:30:00Z","v":450,"vw":1.29},{"c":1.3046,"h":1.3046,"l":1.3046,"n":1,"o":1.3046,"t":"2026-10-05T12:15:00Z","v":1000,"vw":1.3046},{"c":1.302,"h":1.302,"l":1.302,"n":1,"o":1.302,"t":"2026-10-05T12:30:00Z","v":2000,"vw":1.302},{"c":1.24,"h":1.2796,"l":1.23,"n":198,"o":1.27,"t":"2026-10-05T13:30:00Z","v":104767,"vw":1.255703},{"c":1.23,"h":1.24,"l":1.2202,"n":79,"o":1.24,"t":"2026-10-05T13:45:00Z","v":31985,"vw":1.23283},{"c":1.22,"h":1.24,"l":1.22,"n":185,"o":1.23,"t":"2026-10-05T14:00:00Z","v":51704,"vw":1.229581},{"c":1.23,"h":1.24,"l":1.22,"n":244,"o":1.22,"t":"2026-10-05T14:15:00Z","v":104534,"vw":1.228665},{"c":1.245,"h":1.245,"l":1.23,"n":159,"o":1.235,"t":"2026-10-05T14:30:00Z","v":81950,"vw":1.234538},{"c":1.24,"h":1.25,"l":1.24,"n":109,"o":1.245,"t":"2026-10-05T14:45:00Z","v":69424,"vw":1.245298},{"c":1.24,"h":1.2499,"l":1.24,"n":69,"o":1.2499,"t":"2026-10-05T15:00:00Z","v":34818,"vw":1.24783},{"c":1.24,"h":1.25,"l":1.24,"n":70,"o":1.24,"t":"2026-10-05T15:15:00Z","v":10205,"vw":1.245228},{"c":1.255,"h":1.255,"l":1.24,"n":115,"o":1.245,"t":"2026-10-05T15:30:00Z","v":18609,"vw":1.248298},{"c":1.26,"h":1.27,"l":1.25,"n":65,"o":1.255,"t":"2026-10-05T15:45:00Z","v":35894,"vw":1.260565},{"c":1.26,"h":1.2658,"l":1.26,"n":46,"o":1.2658,"t":"2026-10-05T16:00:00Z","v":7147,"vw":1.263588},{"c":1.28,"h":1.28,"l":1.26,"n":50,"o":1.26,"t":"2026-10-05T16:15:00Z","v":6393,"vw":1.268666},{"c":1.2776,"h":1.2776,"l":1.27,"n":32,"o":1.275,"t":"2026-10-05T16:30:00Z","v":5602,"vw":1.273675},{"c":1.28,"h":1.29,"l":1.275,"n":81,"o":1.275,"t":"2026-10-05T16:45:00Z","v":15851,"vw":1.280845},{"c":1.27,"h":1.285,"l":1.27,"n":125,"o":1.2833,"t":"2026-10-05T17:00:00Z","v":29988,"vw":1.280836},{"c":1.27,"h":1.28,"l":1.27,"n":56,"o":1.27,"t":"2026-10-05T17:15:00Z","v":7446,"vw":1.273251},{"c":1.27,"h":1.2793,"l":1.27,"n":37,"o":1.27,"t":"2026-10-05T17:30:00Z","v":6849,"vw":1.273741},{"c":1.27,"h":1.2792,"l":1.27,"n":42,"o":1.27,"t":"2026-10-05T17:45:00Z","v":7868,"vw":1.272978},{"c":1.27,"h":1.2767,"l":1.27,"n":52,"o":1.27,"t":"2026-10-05T18:00:00Z","v":5633,"vw":1.272375},{"c":1.27,"h":1.275,"l":1.27,"n":59,"o":1.275,"t":"2026-10-05T18:15:00Z","v":9825,"vw":1.272718},{"c":1.27,"h":1.2799,"l":1.27,"n":51,"o":1.27,"t":"2026-10-05T18:30:00Z","v":9128,"vw":1.274521},{"c":1.28,"h":1.285,"l":1.27,"n":161,"o":1.27,"t":"2026-10-05T18:45:00Z","v":76278,"vw":1.280418},{"c":1.29,"h":1.29,"l":1.285,"n":123,"o":1.285,"t":"2026-10-05T19:00:00Z","v":19894,"vw":1.287465},{"c":1.29,"h":1.295,"l":1.28,"n":210,"o":1.29,"t":"2026-10-05T19:15:00Z","v":43925,"vw":1.286712},{"c":1.295,"h":1.3,"l":1.285,"n":84,"o":1.285,"t":"2026-10-05T19:30:00Z","v":16842,"vw":1.295714},{"c":1.31,"h":1.31,"l":1.29,"n":348,"o":1.295,"t":"2026-10-05T19:45:00Z","v":99161,"vw":1.301633},{"c":1.3,"h":1.3,"l":1.3,"n":3,"o":1.3,"t":"2026-10-05T20:00:00Z","v":35109,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":5,"o":1.3,"t":"2026-10-05T20:15:00Z","v":89973,"vw":1.3},{"c":1.31,"h":1.31,"l":1.31,"n":2,"o":1.31,"t":"2026-10-05T22:15:00Z","v":210,"vw":1.31},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-05T22:30:00Z","v":100,"vw":1.3},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-05T23:45:00Z","v":100,"vw":1.31},{"c":1.2893,"h":1.2893,"l":1.2893,"n":1,"o":1.2893,"t":"2026-10-06T12:15:00Z","v":1382,"vw":1.2893},{"c":1.27,"h":1.31,"l":1.27,"n":90,"o":1.28,"t":"2026-10-06T13:30:00Z","v":45040,"vw":1.283836},{"c":1.27,"h":1.2799,"l":1.27,"n":65,"o":1.275,"t":"2026-10-06T13:45:00Z","v":6779,"vw":1.275028},{"c":1.26,"h":1.29,"l":1.255,"n":65,"o":1.28,"t":"2026-10-06T14:00:00Z","v":21985,"vw":1.27087},{"c":1.24,"h":1.26,"l":1.24,"n":174,"o":1.25,"t":"2026-10-06T14:15:00Z","v":42712,"vw":1.250429},{"c":1.2496,"h":1.26,"l":1.24,"n":99,"o":1.24,"t":"2026-10-06T14:30:00Z","v":48402,"vw":1.253589},{"c":1.2696,"h":1.27,"l":1.2496,"n":100,"o":1.2496,"t":"2026-10-06T14:45:00Z","v":14719,"vw":1.260032},{"c":1.275,"h":1.28,"l":1.26,"n":74,"o":1.2696,"t":"2026-10-06T15:00:00Z","v":12227,"vw":1.267036},{"c":1.3,"h":1.3,"l":1.27,"n":134,"o":1.27,"t":"2026-10-06T15:15:00Z","v":43262,"vw":1.287476},{"c":1.295,"h":1.3,"l":1.285,"n":78,"o":1.2967,"t":"2026-10-06T15:30:00Z","v":17024,"vw":1.293415},{"c":1.2967,"h":1.2967,"l":1.29,"n":47,"o":1.295,"t":"2026-10-06T15:45:00Z","v":7547,"vw":1.292531},{"c":1.29,"h":1.2999,"l":1.285,"n":53,"o":1.2901,"t":"2026-10-06T16:00:00Z","v":8356,"vw":1.289799},{"c":1.2875,"h":1.29,"l":1.28,"n":49,"o":1.28,"t":"2026-10-06T16:15:00Z","v":10597,"vw":1.288823},{"c":1.28,"h":1.29,"l":1.28,"n":11,"o":1.29,"t":"2026-10-06T16:30:00Z","v":5820,"vw":1.280175},{"c":1.265,"h":1.275,"l":1.26,"n":149,"o":1.27,"t":"2026-10-06T16:45:00Z","v":67716,"vw":1.265701},{"c":1.265,"h":1.27,"l":1.265,"n":19,"o":1.265,"t":"2026-10-06T17:00:00Z","v":1692,"vw":1.265619},{"c":1.25,"h":1.26,"l":1.25,"n":78,"o":1.26,"t":"2026-10-06T17:15:00Z","v":15557,"vw":1.255411},{"c":1.25,"h":1.26,"l":1.245,"n":154,"o":1.25,"t":"2026-10-06T17:30:00Z","v":37516,"vw":1.251579},{"c":1.25,"h":1.26,"l":1.25,"n":156,"o":1.255,"t":"2026-10-06T17:45:00Z","v":26806,"vw":1.254356},{"c":1.265,"h":1.27,"l":1.25,"n":202,"o":1.25,"t":"2026-10-06T18:00:00Z","v":71051,"vw":1.260801},{"c":1.265,"h":1.2695,"l":1.255,"n":32,"o":1.2692,"t":"2026-10-06T18:15:00Z","v":6421,"vw":1.262043},{"c":1.26,"h":1.265,"l":1.26,"n":21,"o":1.265,"t":"2026-10-06T18:30:00Z","v":1459,"vw":1.262469},{"c":1.26,"h":1.27,"l":1.25,"n":77,"o":1.26,"t":"2026-10-06T18:45:00Z","v":7591,"vw":1.259912},{"c":1.25,"h":1.2699,"l":1.25,"n":65,"o":1.26,"t":"2026-10-06T19:00:00Z","v":8412,"vw":1.254514},{"c":1.25,"h":1.26,"l":1.245,"n":94,"o":1.25,"t":"2026-10-06T19:15:00Z","v":13767,"vw":1.253048},{"c":1.265,"h":1.265,"l":1.25,"n":106,"o":1.255,"t":"2026-10-06T19:30:00Z","v":14172,"vw":1.258013},{"c":1.255,"h":1.265,"l":1.245,"n":373,"o":1.26,"t":"2026-10-06T19:45:00Z","v":107191,"vw":1.254297},{"c":1.25,"h":1.25,"l":1.25,"n":7,"o":1.25,"t":"2026-10-06T20:00:00Z","v":8645,"vw":1.25},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-06T20:15:00Z","v":90876,"vw":1.25},{"c":1.2404,"h":1.27,"l":1.24,"n":17,"o":1.27,"t":"2026-10-06T20:30:00Z","v":13660,"vw":1.244108},{"c":1.25,"h":1.2601,"l":1.25,"n":11,"o":1.26,"t":"2026-10-06T22:15:00Z","v":14419,"vw":1.256095},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-07T11:00:00Z","v":100,"vw":1.24},{"c":1.2599,"h":1.2599,"l":1.2589,"n":8,"o":1.2589,"t":"2026-10-07T12:00:00Z","v":8000,"vw":1.259488},{"c":1.25,"h":1.2589,"l":1.25,"n":2,"o":1.2589,"t":"2026-10-07T12:15:00Z","v":1400,"vw":1.256357},{"c":1.2501,"h":1.2501,"l":1.25,"n":2,"o":1.25,"t":"2026-10-07T13:00:00Z","v":226,"vw":1.25005},{"c":1.27,"h":1.27,"l":1.25,"n":20,"o":1.25,"t":"2026-10-07T13:15:00Z","v":2034,"vw":1.258393},{"c":1.2822,"h":1.288,"l":1.25,"n":110,"o":1.27,"t":"2026-10-07T13:30:00Z","v":67482,"vw":1.269171},{"c":1.2905,"h":1.31,"l":1.28,"n":138,"o":1.29,"t":"2026-10-07T13:45:00Z","v":51264,"vw":1.294588},{"c":1.29,"h":1.3,"l":1.285,"n":144,"o":1.295,"t":"2026-10-07T14:00:00Z","v":26973,"vw":1.292891},{"c":1.29,"h":1.29,"l":1.28,"n":228,"o":1.285,"t":"2026-10-07T14:15:00Z","v":41811,"vw":1.281418},{"c":1.295,"h":1.3,"l":1.28,"n":48,"o":1.28,"t":"2026-10-07T14:30:00Z","v":9620,"vw":1.294488},{"c":1.29,"h":1.3,"l":1.29,"n":48,"o":1.295,"t":"2026-10-07T14:45:00Z","v":36688,"vw":1.294139},{"c":1.3095,"h":1.31,"l":1.29,"n":95,"o":1.295,"t":"2026-10-07T15:00:00Z","v":35132,"vw":1.299041},{"c":1.3299,"h":1.33,"l":1.305,"n":113,"o":1.3095,"t":"2026-10-07T15:15:00Z","v":29073,"vw":1.314495},{"c":1.3301,"h":1.34,"l":1.33,"n":113,"o":1.33,"t":"2026-10-07T15:30:00Z","v":59917,"vw":1.334696},{"c":1.31,"h":1.33,"l":1.31,"n":64,"o":1.33,"t":"2026-10-07T15:45:00Z","v":54167,"vw":1.322098},{"c":1.3395,"h":1.34,"l":1.3201,"n":93,"o":1.3201,"t":"2026-10-07T16:00:00Z","v":37224,"vw":1.329953},{"c":1.325,"h":1.34,"l":1.32,"n":78,"o":1.32,"t":"2026-10-07T16:15:00Z","v":23066,"vw":1.325665},{"c":1.325,"h":1.33,"l":1.325,"n":3,"o":1.325,"t":"2026-10-07T16:30:00Z","v":455,"vw":1.326099},{"c":1.335,"h":1.34,"l":1.3203,"n":73,"o":1.3203,"t":"2026-10-07T16:45:00Z","v":21458,"vw":1.332095},{"c":1.335,"h":1.34,"l":1.33,"n":61,"o":1.335,"t":"2026-10-07T17:00:00Z","v":28153,"vw":1.337975},{"c":1.325,"h":1.335,"l":1.32,"n":43,"o":1.335,"t":"2026-10-07T17:15:00Z","v":21595,"vw":1.323803},{"c":1.335,"h":1.34,"l":1.3201,"n":42,"o":1.325,"t":"2026-10-07T17:30:00Z","v":14016,"vw":1.327302},{"c":1.32,"h":1.3399,"l":1.315,"n":70,"o":1.335,"t":"2026-10-07T17:45:00Z","v":13844,"vw":1.325216},{"c":1.33,"h":1.33,"l":1.318,"n":22,"o":1.32,"t":"2026-10-07T18:00:00Z","v":7152,"vw":1.32},{"c":1.32,"h":1.32,"l":1.31,"n":18,"o":1.32,"t":"2026-10-07T18:15:00Z","v":3826,"vw":1.318767},{"c":1.3228,"h":1.325,"l":1.32,"n":11,"o":1.32,"t":"2026-10-07T18:30:00Z","v":1669,"vw":1.322716},{"c":1.32,"h":1.34,"l":1.32,"n":142,"o":1.322,"t":"2026-10-07T18:45:00Z","v":29812,"vw":1.328998},{"c":1.305,"h":1.325,"l":1.3,"n":57,"o":1.325,"t":"2026-10-07T19:00:00Z","v":20451,"vw":1.303183},{"c":1.32,"h":1.33,"l":1.305,"n":90,"o":1.305,"t":"2026-10-07T19:15:00Z","v":40961,"vw":1.317483},{"c":1.32,"h":1.325,"l":1.31,"n":81,"o":1.3205,"t":"2026-10-07T19:30:00Z","v":18087,"vw":1.319917},{"c":1.325,"h":1.335,"l":1.315,"n":343,"o":1.325,"t":"2026-10-07T19:45:00Z","v":68541,"vw":1.32457},{"c":1.31,"h":1.32,"l":1.31,"n":9,"o":1.32,"t":"2026-10-07T20:00:00Z","v":38946,"vw":1.319924},{"c":1.32,"h":1.32,"l":1.3199,"n":4,"o":1.3199,"t":"2026-10-07T20:15:00Z","v":400,"vw":1.31995},{"c":1.33,"h":1.33,"l":1.32,"n":8,"o":1.32,"t":"2026-10-07T21:15:00Z","v":10310,"vw":1.328794},{"c":1.33,"h":1.33,"l":1.33,"n":2,"o":1.33,"t":"2026-10-07T21:30:00Z","v":383,"vw":1.33},{"c":1.34,"h":1.34,"l":1.34,"n":3,"o":1.34,"t":"2026-10-07T21:45:00Z","v":3520,"vw":1.34},{"c":1.3146,"h":1.3146,"l":1.3146,"n":1,"o":1.3146,"t":"2026-10-07T22:30:00Z","v":100,"vw":1.3146},{"c":1.34,"h":1.34,"l":1.3105,"n":4,"o":1.3105,"t":"2026-10-07T23:45:00Z","v":571,"vw":1.330116},{"c":1.33,"h":1.33,"l":1.32,"n":5,"o":1.32,"t":"2026-10-08T08:00:00Z","v":1480,"vw":1.321724},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-08T08:30:00Z","v":500,"vw":1.33},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-08T08:45:00Z","v":100,"vw":1.33},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-08T10:00:00Z","v":165,"vw":1.32},{"c":1.3491,"h":1.3491,"l":1.3491,"n":1,"o":1.3491,"t":"2026-10-08T10:15:00Z","v":174,"vw":1.3491},{"c":1.3484,"h":1.3484,"l":1.3484,"n":1,"o":1.3484,"t":"2026-10-08T10:30:00Z","v":1000,"vw":1.3484},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-08T11:00:00Z","v":160,"vw":1.33},{"c":1.3384,"h":1.3384,"l":1.3384,"n":2,"o":1.3384,"t":"2026-10-08T11:15:00Z","v":1336,"vw":1.3384},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-08T11:30:00Z","v":250,"vw":1.33},{"c":1.32,"h":1.32,"l":1.32,"n":3,"o":1.32,"t":"2026-10-08T11:45:00Z","v":375,"vw":1.32},{"c":1.33,"h":1.33,"l":1.33,"n":3,"o":1.33,"t":"2026-10-08T12:00:00Z","v":2170,"vw":1.33},{"c":1.32,"h":1.3206,"l":1.32,"n":8,"o":1.32,"t":"2026-10-08T12:15:00Z","v":3654,"vw":1.320025},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-08T12:45:00Z","v":170,"vw":1.32},{"c":1.3291,"h":1.3291,"l":1.3291,"n":1,"o":1.3291,"t":"2026-10-08T13:00:00Z","v":170,"vw":1.3291},{"c":1.32,"h":1.32,"l":1.32,"n":2,"o":1.32,"t":"2026-10-08T13:15:00Z","v":270,"vw":1.32},{"c":1.3,"h":1.32,"l":1.3,"n":94,"o":1.32,"t":"2026-10-08T13:30:00Z","v":38034,"vw":1.313358},{"c":1.32,"h":1.33,"l":1.3,"n":298,"o":1.3,"t":"2026-10-08T13:45:00Z","v":86727,"vw":1.31597},{"c":1.355,"h":1.36,"l":1.313,"n":252,"o":1.32,"t":"2026-10-08T14:00:00Z","v":154986,"vw":1.33812},{"c":1.31,"h":1.36,"l":1.31,"n":284,"o":1.355,"t":"2026-10-08T14:15:00Z","v":189670,"vw":1.332361},{"c":1.315,"h":1.325,"l":1.31,"n":53,"o":1.315,"t":"2026-10-08T14:30:00Z","v":9597,"vw":1.315537},{"c":1.315,"h":1.33,"l":1.315,"n":45,"o":1.3199,"t":"2026-10-08T14:45:00Z","v":27453,"vw":1.319402},{"c":1.33,"h":1.33,"l":1.314,"n":33,"o":1.315,"t":"2026-10-08T15:00:00Z","v":9475,"vw":1.319523},{"c":1.33,"h":1.3392,"l":1.33,"n":112,"o":1.33,"t":"2026-10-08T15:15:00Z","v":35688,"vw":1.333082},{"c":1.325,"h":1.33,"l":1.32,"n":9,"o":1.32,"t":"2026-10-08T15:30:00Z","v":5736,"vw":1.320885},{"c":1.33,"h":1.3389,"l":1.325,"n":40,"o":1.3299,"t":"2026-10-08T15:45:00Z","v":19182,"vw":1.332105},{"c":1.335,"h":1.35,"l":1.33,"n":89,"o":1.33,"t":"2026-10-08T16:00:00Z","v":62274,"vw":1.338556},{"c":1.335,"h":1.35,"l":1.33,"n":63,"o":1.34,"t":"2026-10-08T16:15:00Z","v":27968,"vw":1.335703},{"c":1.33,"h":1.34,"l":1.325,"n":26,"o":1.335,"t":"2026-10-08T16:30:00Z","v":8342,"vw":1.333903},{"c":1.34,"h":1.34,"l":1.325,"n":48,"o":1.33,"t":"2026-10-08T16:45:00Z","v":36155,"vw":1.332673},{"c":1.335,"h":1.35,"l":1.33,"n":109,"o":1.34,"t":"2026-10-08T17:00:00Z","v":32860,"vw":1.337042},{"c":1.34,"h":1.345,"l":1.3301,"n":67,"o":1.3303,"t":"2026-10-08T17:15:00Z","v":10689,"vw":1.339561},{"c":1.3408,"h":1.355,"l":1.34,"n":54,"o":1.345,"t":"2026-10-08T17:30:00Z","v":24182,"vw":1.347376},{"c":1.35,"h":1.355,"l":1.34,"n":91,"o":1.3458,"t":"2026-10-08T17:45:00Z","v":26358,"vw":1.347567},{"c":1.3569,"h":1.36,"l":1.345,"n":60,"o":1.3567,"t":"2026-10-08T18:00:00Z","v":40918,"vw":1.354009},{"c":1.37,"h":1.37,"l":1.35,"n":55,"o":1.36,"t":"2026-10-08T18:15:00Z","v":34761,"vw":1.360236},{"c":1.36,"h":1.365,"l":1.36,"n":50,"o":1.365,"t":"2026-10-08T18:30:00Z","v":8034,"vw":1.362618},{"c":1.355,"h":1.365,"l":1.35,"n":117,"o":1.36,"t":"2026-10-08T18:45:00Z","v":28796,"vw":1.359835},{"c":1.355,"h":1.36,"l":1.34,"n":197,"o":1.3594,"t":"2026-10-08T19:00:00Z","v":80068,"vw":1.348247},{"c":1.36,"h":1.36,"l":1.35,"n":28,"o":1.3506,"t":"2026-10-08T19:15:00Z","v":12485,"vw":1.357763},{"c":1.37,"h":1.38,"l":1.355,"n":256,"o":1.36,"t":"2026-10-08T19:30:00Z","v":98132,"vw":1.367722},{"c":1.375,"h":1.38,"l":1.36,"n":399,"o":1.375,"t":"2026-10-08T19:45:00Z","v":80261,"vw":1.372618},{"c":1.37,"h":1.37,"l":1.37,"n":4,"o":1.37,"t":"2026-10-08T20:00:00Z","v":484470,"vw":1.37},{"c":1.3799,"h":1.3799,"l":1.37,"n":2,"o":1.37,"t":"2026-10-08T20:15:00Z","v":3169,"vw":1.379431},{"c":1.38,"h":1.38,"l":1.3607,"n":8,"o":1.37,"t":"2026-10-08T20:45:00Z","v":1519,"vw":1.374795},{"c":1.3795,"h":1.38,"l":1.3795,"n":3,"o":1.38,"t":"2026-10-08T21:00:00Z","v":10102,"vw":1.379505},{"c":1.38,"h":1.38,"l":1.38,"n":3,"o":1.38,"t":"2026-10-08T21:45:00Z","v":2500,"vw":1.38},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-08T22:30:00Z","v":300,"vw":1.37},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-08T23:45:00Z","v":180,"vw":1.37},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-09T09:15:00Z","v":571,"vw":1.38},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-09T10:00:00Z","v":255,"vw":1.39},{"c":1.4,"h":1.4,"l":1.4,"n":3,"o":1.4,"t":"2026-10-09T10:45:00Z","v":4426,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-09T11:00:00Z","v":394,"vw":1.4},{"c":1.376,"h":1.376,"l":1.37,"n":3,"o":1.3746,"t":"2026-10-09T11:30:00Z","v":900,"vw":1.373533},{"c":1.3966,"h":1.3966,"l":1.3966,"n":1,"o":1.3966,"t":"2026-10-09T11:45:00Z","v":479,"vw":1.3966},{"c":1.4,"h":1.4,"l":1.4,"n":9,"o":1.4,"t":"2026-10-09T12:00:00Z","v":2104,"vw":1.4},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-09T12:45:00Z","v":168,"vw":1.37},{"c":1.405,"h":1.42,"l":1.38,"n":284,"o":1.38,"t":"2026-10-09T13:30:00Z","v":107496,"vw":1.396604},{"c":1.415,"h":1.43,"l":1.4,"n":273,"o":1.405,"t":"2026-10-09T13:45:00Z","v":87561,"vw":1.415672},{"c":1.4251,"h":1.4394,"l":1.41,"n":83,"o":1.41,"t":"2026-10-09T14:00:00Z","v":72584,"vw":1.426132},{"c":1.413,"h":1.425,"l":1.4,"n":92,"o":1.425,"t":"2026-10-09T14:15:00Z","v":55927,"vw":1.411292},{"c":1.4099,"h":1.4199,"l":1.4,"n":34,"o":1.4,"t":"2026-10-09T14:30:00Z","v":12871,"vw":1.407586},{"c":1.405,"h":1.41,"l":1.395,"n":53,"o":1.4,"t":"2026-10-09T14:45:00Z","v":22340,"vw":1.400157},{"c":1.43,"h":1.44,"l":1.405,"n":130,"o":1.405,"t":"2026-10-09T15:00:00Z","v":114319,"vw":1.430425},{"c":1.415,"h":1.43,"l":1.41,"n":20,"o":1.43,"t":"2026-10-09T15:15:00Z","v":8566,"vw":1.417522},{"c":1.4203,"h":1.435,"l":1.42,"n":71,"o":1.42,"t":"2026-10-09T15:30:00Z","v":46858,"vw":1.427956},{"c":1.425,"h":1.43,"l":1.42,"n":69,"o":1.43,"t":"2026-10-09T15:45:00Z","v":11100,"vw":1.423198},{"c":1.415,"h":1.425,"l":1.41,"n":81,"o":1.4208,"t":"2026-10-09T16:00:00Z","v":54941,"vw":1.417094},{"c":1.415,"h":1.4194,"l":1.41,"n":14,"o":1.41,"t":"2026-10-09T16:15:00Z","v":1345,"vw":1.414195},{"c":1.42,"h":1.425,"l":1.4199,"n":48,"o":1.4199,"t":"2026-10-09T16:30:00Z","v":13244,"vw":1.420177},{"c":1.41,"h":1.4177,"l":1.41,"n":19,"o":1.415,"t":"2026-10-09T16:45:00Z","v":14931,"vw":1.411193},{"c":1.42,"h":1.42,"l":1.4148,"n":12,"o":1.415,"t":"2026-10-09T17:00:00Z","v":3636,"vw":1.416806},{"c":1.42,"h":1.43,"l":1.41,"n":13,"o":1.415,"t":"2026-10-09T17:15:00Z","v":1026,"vw":1.42},{"c":1.42,"h":1.42,"l":1.41,"n":20,"o":1.41,"t":"2026-10-09T17:30:00Z","v":4267,"vw":1.413875},{"c":1.43,"h":1.43,"l":1.415,"n":16,"o":1.42,"t":"2026-10-09T17:45:00Z","v":1677,"vw":1.41959},{"c":1.415,"h":1.43,"l":1.4,"n":171,"o":1.43,"t":"2026-10-09T18:00:00Z","v":152157,"vw":1.413852},{"c":1.43,"h":1.43,"l":1.415,"n":42,"o":1.415,"t":"2026-10-09T18:15:00Z","v":7670,"vw":1.425372},{"c":1.44,"h":1.44,"l":1.425,"n":121,"o":1.43,"t":"2026-10-09T18:30:00Z","v":26593,"vw":1.430549},{"c":1.435,"h":1.45,"l":1.43,"n":154,"o":1.43,"t":"2026-10-09T18:45:00Z","v":45339,"vw":1.444074},{"c":1.435,"h":1.45,"l":1.4333,"n":79,"o":1.435,"t":"2026-10-09T19:00:00Z","v":57703,"vw":1.442238},{"c":1.43,"h":1.44,"l":1.425,"n":151,"o":1.43,"t":"2026-10-09T19:15:00Z","v":74719,"vw":1.432907},{"c":1.44,"h":1.44,"l":1.43,"n":105,"o":1.435,"t":"2026-10-09T19:30:00Z","v":21977,"vw":1.438276},{"c":1.415,"h":1.44,"l":1.41,"n":417,"o":1.44,"t":"2026-10-09T19:45:00Z","v":109712,"vw":1.421905},{"c":1.42,"h":1.42,"l":1.42,"n":4,"o":1.42,"t":"2026-10-09T20:00:00Z","v":24519,"vw":1.42},{"c":1.4472,"h":1.4472,"l":1.4472,"n":1,"o":1.4472,"t":"2026-10-09T22:45:00Z","v":470,"vw":1.4472},{"c":1.4488,"h":1.4488,"l":1.4478,"n":3,"o":1.4478,"t":"2026-10-09T23:45:00Z","v":690,"vw":1.448432},{"c":1.41,"h":1.41,"l":1.41,"n":3,"o":1.41,"t":"2026-10-12T08:00:00Z","v":258,"vw":1.41},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-12T08:15:00Z","v":100,"vw":1.42},{"c":1.4224,"h":1.4224,"l":1.4224,"n":1,"o":1.4224,"t":"2026-10-12T09:00:00Z","v":150,"vw":1.4224},{"c":1.41,"h":1.42,"l":1.41,"n":2,"o":1.42,"t":"2026-10-12T11:30:00Z","v":400,"vw":1.414},{"c":1.4494,"h":1.4499,"l":1.4494,"n":3,"o":1.4499,"t":"2026-10-12T12:15:00Z","v":50000,"vw":1.4496},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-12T12:45:00Z","v":700,"vw":1.45},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-12T13:00:00Z","v":199,"vw":1.45},{"c":1.44,"h":1.45,"l":1.43,"n":25,"o":1.4393,"t":"2026-10-12T13:15:00Z","v":5396,"vw":1.441079},{"c":1.455,"h":1.4599,"l":1.4,"n":213,"o":1.44,"t":"2026-10-12T13:30:00Z","v":120200,"vw":1.433177},{"c":1.44,"h":1.454,"l":1.435,"n":113,"o":1.454,"t":"2026-10-12T13:45:00Z","v":22321,"vw":1.444072},{"c":1.4251,"h":1.435,"l":1.425,"n":84,"o":1.435,"t":"2026-10-12T14:00:00Z","v":18876,"vw":1.429054},{"c":1.415,"h":1.43,"l":1.4,"n":144,"o":1.425,"t":"2026-10-12T14:15:00Z","v":67479,"vw":1.410367},{"c":1.4,"h":1.41,"l":1.4,"n":134,"o":1.41,"t":"2026-10-12T14:30:00Z","v":21444,"vw":1.402701},{"c":1.405,"h":1.41,"l":1.4,"n":58,"o":1.405,"t":"2026-10-12T14:45:00Z","v":15734,"vw":1.403105},{"c":1.41,"h":1.41,"l":1.4,"n":85,"o":1.41,"t":"2026-10-12T15:00:00Z","v":11961,"vw":1.40504},{"c":1.42,"h":1.42,"l":1.4031,"n":120,"o":1.4099,"t":"2026-10-12T15:15:00Z","v":20916,"vw":1.41034},{"c":1.405,"h":1.42,"l":1.405,"n":97,"o":1.4199,"t":"2026-10-12T15:30:00Z","v":14147,"vw":1.411613},{"c":1.395,"h":1.41,"l":1.39,"n":175,"o":1.41,"t":"2026-10-12T15:45:00Z","v":57892,"vw":1.404245},{"c":1.4,"h":1.4,"l":1.4,"n":13,"o":1.4,"t":"2026-10-12T16:00:00Z","v":2238,"vw":1.4},{"c":1.3901,"h":1.4,"l":1.39,"n":31,"o":1.3964,"t":"2026-10-12T16:15:00Z","v":5177,"vw":1.393978},{"c":1.4,"h":1.4,"l":1.3901,"n":22,"o":1.4,"t":"2026-10-12T16:30:00Z","v":1524,"vw":1.397637},{"c":1.4,"h":1.4,"l":1.3901,"n":50,"o":1.4,"t":"2026-10-12T16:45:00Z","v":14415,"vw":1.392898},{"c":1.4,"h":1.4,"l":1.395,"n":29,"o":1.395,"t":"2026-10-12T17:00:00Z","v":802,"vw":1.399167},{"c":1.395,"h":1.395,"l":1.38,"n":113,"o":1.395,"t":"2026-10-12T17:15:00Z","v":26575,"vw":1.386979},{"c":1.385,"h":1.395,"l":1.38,"n":56,"o":1.395,"t":"2026-10-12T17:30:00Z","v":5681,"vw":1.387855},{"c":1.38,"h":1.39,"l":1.38,"n":75,"o":1.38,"t":"2026-10-12T17:45:00Z","v":10047,"vw":1.384361},{"c":1.3802,"h":1.39,"l":1.3802,"n":11,"o":1.39,"t":"2026-10-12T18:00:00Z","v":646,"vw":1.384233},{"c":1.385,"h":1.39,"l":1.38,"n":36,"o":1.39,"t":"2026-10-12T18:15:00Z","v":3350,"vw":1.384813},{"c":1.39,"h":1.39,"l":1.38,"n":83,"o":1.39,"t":"2026-10-12T18:30:00Z","v":14452,"vw":1.385509},{"c":1.385,"h":1.39,"l":1.38,"n":174,"o":1.385,"t":"2026-10-12T18:45:00Z","v":28925,"vw":1.382325},{"c":1.375,"h":1.39,"l":1.37,"n":132,"o":1.385,"t":"2026-10-12T19:00:00Z","v":28259,"vw":1.372478},{"c":1.37,"h":1.38,"l":1.37,"n":65,"o":1.375,"t":"2026-10-12T19:15:00Z","v":6884,"vw":1.373582},{"c":1.365,"h":1.375,"l":1.365,"n":205,"o":1.37,"t":"2026-10-12T19:30:00Z","v":41676,"vw":1.36979},{"c":1.37,"h":1.38,"l":1.36,"n":529,"o":1.365,"t":"2026-10-12T19:45:00Z","v":93286,"vw":1.368098},{"c":1.365,"h":1.365,"l":1.36,"n":3,"o":1.36,"t":"2026-10-12T20:00:00Z","v":32589,"vw":1.360015},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-12T20:15:00Z","v":121168,"vw":1.36},{"c":1.548,"h":1.63,"l":1.3754,"n":13034,"o":1.3754,"t":"2026-10-12T20:30:00Z","v":2429301,"vw":1.56725},{"c":1.5,"h":1.65,"l":1.46,"n":5967,"o":1.54,"t":"2026-10-12T20:45:00Z","v":1212572,"vw":1.550127},{"c":1.4985,"h":1.55,"l":1.49,"n":1010,"o":1.5,"t":"2026-10-12T21:00:00Z","v":258728,"vw":1.505239},{"c":1.4901,"h":1.51,"l":1.49,"n":316,"o":1.4999,"t":"2026-10-12T21:15:00Z","v":85321,"vw":1.498518},{"c":1.45,"h":1.5001,"l":1.45,"n":336,"o":1.49,"t":"2026-10-12T21:30:00Z","v":97209,"vw":1.48389},{"c":1.4503,"h":1.46,"l":1.44,"n":187,"o":1.4595,"t":"2026-10-12T21:45:00Z","v":44330,"vw":1.454126},{"c":1.4585,"h":1.4585,"l":1.38,"n":649,"o":1.45,"t":"2026-10-12T22:00:00Z","v":181506,"vw":1.418996},{"c":1.42,"h":1.46,"l":1.41,"n":74,"o":1.46,"t":"2026-10-12T22:15:00Z","v":21987,"vw":1.432083},{"c":1.41,"h":1.436,"l":1.41,"n":43,"o":1.42,"t":"2026-10-12T22:30:00Z","v":8776,"vw":1.420065},{"c":1.4199,"h":1.42,"l":1.4,"n":79,"o":1.4103,"t":"2026-10-12T22:45:00Z","v":27389,"vw":1.411765},{"c":1.45,"h":1.46,"l":1.4199,"n":106,"o":1.4199,"t":"2026-10-12T23:00:00Z","v":41373,"vw":1.444746},{"c":1.42,"h":1.46,"l":1.41,"n":105,"o":1.45,"t":"2026-10-12T23:15:00Z","v":32816,"vw":1.440566},{"c":1.46,"h":1.46,"l":1.42,"n":87,"o":1.43,"t":"2026-10-12T23:30:00Z","v":28277,"vw":1.447672},{"c":1.4499,"h":1.4699,"l":1.44,"n":68,"o":1.45,"t":"2026-10-12T23:45:00Z","v":24670,"vw":1.449023},{"c":1.472,"h":1.55,"l":1.46,"n":827,"o":1.47,"t":"2026-10-13T08:00:00Z","v":120711,"vw":1.500414},{"c":1.47,"h":1.48,"l":1.445,"n":96,"o":1.48,"t":"2026-10-13T08:15:00Z","v":19817,"vw":1.465752},{"c":1.46,"h":1.51,"l":1.46,"n":122,"o":1.48,"t":"2026-10-13T08:30:00Z","v":24245,"vw":1.480635},{"c":1.45,"h":1.46,"l":1.45,"n":63,"o":1.45,"t":"2026-10-13T08:45:00Z","v":10044,"vw":1.452819},{"c":1.46,"h":1.46,"l":1.45,"n":47,"o":1.4503,"t":"2026-10-13T09:00:00Z","v":11169,"vw":1.453144},{"c":1.4203,"h":1.45,"l":1.415,"n":70,"o":1.45,"t":"2026-10-13T09:15:00Z","v":13160,"vw":1.429018},{"c":1.425,"h":1.425,"l":1.42,"n":27,"o":1.425,"t":"2026-10-13T09:30:00Z","v":7050,"vw":1.421304},{"c":1.43,"h":1.46,"l":1.42,"n":34,"o":1.46,"t":"2026-10-13T09:45:00Z","v":4255,"vw":1.441385},{"c":1.45,"h":1.45,"l":1.43,"n":27,"o":1.43,"t":"2026-10-13T10:00:00Z","v":3595,"vw":1.439439},{"c":1.45,"h":1.4597,"l":1.43,"n":27,"o":1.4576,"t":"2026-10-13T10:15:00Z","v":5337,"vw":1.448827},{"c":1.43,"h":1.45,"l":1.42,"n":49,"o":1.45,"t":"2026-10-13T10:30:00Z","v":5014,"vw":1.437889},{"c":1.42,"h":1.4495,"l":1.42,"n":41,"o":1.4297,"t":"2026-10-13T10:45:00Z","v":6365,"vw":1.423839},{"c":1.41,"h":1.4497,"l":1.4,"n":89,"o":1.4497,"t":"2026-10-13T11:00:00Z","v":33520,"vw":1.412818},{"c":1.42,"h":1.45,"l":1.4,"n":48,"o":1.41,"t":"2026-10-13T11:15:00Z","v":10957,"vw":1.431453},{"c":1.44,"h":1.4497,"l":1.42,"n":47,"o":1.44,"t":"2026-10-13T11:30:00Z","v":18314,"vw":1.441834},{"c":1.43,"h":1.44,"l":1.42,"n":26,"o":1.4397,"t":"2026-10-13T11:45:00Z","v":5343,"vw":1.429727},{"c":1.4291,"h":1.43,"l":1.42,"n":34,"o":1.4297,"t":"2026-10-13T12:00:00Z","v":13902,"vw":1.425748},{"c":1.4106,"h":1.43,"l":1.41,"n":63,"o":1.42,"t":"2026-10-13T12:15:00Z","v":15031,"vw":1.4193},{"c":1.42,"h":1.44,"l":1.41,"n":34,"o":1.41,"t":"2026-10-13T12:30:00Z","v":22408,"vw":1.429997},{"c":1.42,"h":1.436,"l":1.42,"n":10,"o":1.42,"t":"2026-10-13T12:45:00Z","v":5706,"vw":1.427067},{"c":1.419,"h":1.42,"l":1.41,"n":56,"o":1.42,"t":"2026-10-13T13:00:00Z","v":21198,"vw":1.418192},{"c":1.44,"h":1.45,"l":1.41,"n":60,"o":1.411,"t":"2026-10-13T13:15:00Z","v":13859,"vw":1.436315},{"c":1.365,"h":1.4367,"l":1.35,"n":763,"o":1.435,"t":"2026-10-13T13:30:00Z","v":287165,"vw":1.38208},{"c":1.375,"h":1.39,"l":1.36,"n":407,"o":1.37,"t":"2026-10-13T13:45:00Z","v":187193,"vw":1.373682},{"c":1.36,"h":1.38,"l":1.34,"n":414,"o":1.3781,"t":"2026-10-13T14:00:00Z","v":132307,"vw":1.35965},{"c":1.2799,"h":1.365,"l":1.27,"n":575,"o":1.365,"t":"2026-10-13T14:15:00Z","v":356117,"vw":1.309418},{"c":1.28,"h":1.29,"l":1.26,"n":629,"o":1.2726,"t":"2026-10-13T14:30:00Z","v":289235,"vw":1.275799},{"c":1.245,"h":1.29,"l":1.23,"n":713,"o":1.275,"t":"2026-10-13T14:45:00Z","v":352703,"vw":1.247532},{"c":1.2601,"h":1.27,"l":1.2309,"n":505,"o":1.245,"t":"2026-10-13T15:00:00Z","v":233808,"vw":1.254793},{"c":1.275,"h":1.29,"l":1.25,"n":365,"o":1.27,"t":"2026-10-13T15:15:00Z","v":194222,"vw":1.27701},{"c":1.31,"h":1.31,"l":1.26,"n":275,"o":1.27,"t":"2026-10-13T15:30:00Z","v":68491,"vw":1.288168},{"c":1.345,"h":1.35,"l":1.295,"n":292,"o":1.3084,"t":"2026-10-13T15:45:00Z","v":109182,"vw":1.320363},{"c":1.335,"h":1.36,"l":1.33,"n":304,"o":1.345,"t":"2026-10-13T16:00:00Z","v":86026,"vw":1.348249},{"c":1.3599,"h":1.37,"l":1.34,"n":269,"o":1.34,"t":"2026-10-13T16:15:00Z","v":107712,"vw":1.355522},{"c":1.365,"h":1.37,"l":1.35,"n":84,"o":1.36,"t":"2026-10-13T16:30:00Z","v":15836,"vw":1.361361},{"c":1.355,"h":1.3761,"l":1.35,"n":261,"o":1.365,"t":"2026-10-13T16:45:00Z","v":85536,"vw":1.363801},{"c":1.365,"h":1.37,"l":1.345,"n":342,"o":1.355,"t":"2026-10-13T17:00:00Z","v":70721,"vw":1.358241},{"c":1.34,"h":1.365,"l":1.33,"n":243,"o":1.365,"t":"2026-10-13T17:15:00Z","v":137628,"vw":1.337919},{"c":1.33,"h":1.35,"l":1.33,"n":164,"o":1.3498,"t":"2026-10-13T17:30:00Z","v":30808,"vw":1.342975},{"c":1.36,"h":1.36,"l":1.33,"n":221,"o":1.335,"t":"2026-10-13T17:45:00Z","v":43500,"vw":1.342458},{"c":1.355,"h":1.36,"l":1.34,"n":200,"o":1.355,"t":"2026-10-13T18:00:00Z","v":47269,"vw":1.348451},{"c":1.35,"h":1.365,"l":1.35,"n":118,"o":1.355,"t":"2026-10-13T18:15:00Z","v":21533,"vw":1.358391},{"c":1.355,"h":1.36,"l":1.35,"n":106,"o":1.36,"t":"2026-10-13T18:30:00Z","v":36663,"vw":1.356609},{"c":1.36,"h":1.37,"l":1.3508,"n":365,"o":1.3587,"t":"2026-10-13T18:45:00Z","v":121261,"vw":1.363731},{"c":1.395,"h":1.4,"l":1.36,"n":318,"o":1.36,"t":"2026-10-13T19:00:00Z","v":106375,"vw":1.380908},{"c":1.35,"h":1.41,"l":1.345,"n":587,"o":1.39,"t":"2026-10-13T19:15:00Z","v":413256,"vw":1.381072},{"c":1.3289,"h":1.35,"l":1.32,"n":501,"o":1.345,"t":"2026-10-13T19:30:00Z","v":138654,"vw":1.330713},{"c":1.255,"h":1.3288,"l":1.25,"n":1358,"o":1.3288,"t":"2026-10-13T19:45:00Z","v":588794,"vw":1.280811},{"c":1.0743,"h":1.34,"l":1,"n":603,"o":1.26,"t":"2026-10-13T20:00:00Z","v":602814,"vw":1.100792},{"c":0.9901,"h":1.08,"l":0.87,"n":833,"o":1.07,"t":"2026-10-13T20:15:00Z","v":976000,"vw":0.973206},{"c":0.945,"h":1.03,"l":0.9,"n":365,"o":0.9701,"t":"2026-10-13T20:30:00Z","v":300315,"vw":0.959019},{"c":0.9899,"h":1.03,"l":0.9038,"n":369,"o":0.9496,"t":"2026-10-13T20:45:00Z","v":327587,"vw":0.956092},{"c":0.8999,"h":0.9853,"l":0.8999,"n":397,"o":0.96,"t":"2026-10-13T21:00:00Z","v":325776,"vw":0.925856},{"c":0.8799,"h":0.91,"l":0.834,"n":510,"o":0.895,"t":"2026-10-13T21:15:00Z","v":526881,"vw":0.865822},{"c":0.869,"h":0.88,"l":0.8312,"n":292,"o":0.857,"t":"2026-10-13T21:30:00Z","v":130964,"vw":0.850287},{"c":0.8699,"h":0.8785,"l":0.8401,"n":158,"o":0.868,"t":"2026-10-13T21:45:00Z","v":77858,"vw":0.853438},{"c":0.8926,"h":0.9028,"l":0.8568,"n":208,"o":0.8699,"t":"2026-10-13T22:00:00Z","v":81976,"vw":0.880167},{"c":0.9099,"h":0.9235,"l":0.88,"n":125,"o":0.8926,"t":"2026-10-13T22:15:00Z","v":78507,"vw":0.895165},{"c":0.88,"h":0.92,"l":0.88,"n":105,"o":0.9099,"t":"2026-10-13T22:30:00Z","v":28820,"vw":0.899381},{"c":0.88,"h":0.9078,"l":0.8617,"n":77,"o":0.8714,"t":"2026-10-13T22:45:00Z","v":46632,"vw":0.884384},{"c":0.8644,"h":0.88,"l":0.8617,"n":93,"o":0.8799,"t":"2026-10-13T23:00:00Z","v":31782,"vw":0.867286},{"c":0.8651,"h":0.88,"l":0.8647,"n":74,"o":0.8647,"t":"2026-10-13T23:15:00Z","v":21538,"vw":0.870933},{"c":0.8646,"h":0.8822,"l":0.8601,"n":134,"o":0.8651,"t":"2026-10-13T23:30:00Z","v":62700,"vw":0.870436},{"c":0.8999,"h":0.9265,"l":0.8622,"n":44,"o":0.8646,"t":"2026-10-13T23:45:00Z","v":37152,"vw":0.901446},{"c":0.8971,"h":0.91,"l":0.8647,"n":839,"o":0.9003,"t":"2026-10-14T08:00:00Z","v":79537,"vw":0.896323},{"c":0.9003,"h":0.91,"l":0.9,"n":38,"o":0.9,"t":"2026-10-14T08:15:00Z","v":9688,"vw":0.903168},{"c":0.9003,"h":0.9139,"l":0.9003,"n":18,"o":0.9139,"t":"2026-10-14T08:30:00Z","v":5142,"vw":0.905605},{"c":0.92,"h":0.92,"l":0.9003,"n":31,"o":0.9004,"t":"2026-10-14T08:45:00Z","v":9409,"vw":0.90911},{"c":0.9325,"h":0.9548,"l":0.906,"n":233,"o":0.925,"t":"2026-10-14T09:00:00Z","v":18056,"vw":0.935683},{"c":0.9505,"h":0.9688,"l":0.9401,"n":49,"o":0.9401,"t":"2026-10-14T09:15:00Z","v":9158,"vw":0.949145},{"c":0.949,"h":0.965,"l":0.9326,"n":110,"o":0.9584,"t":"2026-10-14T09:30:00Z","v":34374,"vw":0.95098},{"c":0.945,"h":0.95,"l":0.9327,"n":107,"o":0.948,"t":"2026-10-14T09:45:00Z","v":31268,"vw":0.941069},{"c":0.9699,"h":0.9884,"l":0.9449,"n":117,"o":0.9449,"t":"2026-10-14T10:00:00Z","v":25532,"vw":0.960579},{"c":0.9684,"h":0.9685,"l":0.95,"n":40,"o":0.96,"t":"2026-10-14T10:15:00Z","v":12439,"vw":0.96273},{"c":0.9991,"h":1,"l":0.9685,"n":42,"o":0.9685,"t":"2026-10-14T10:30:00Z","v":8800,"vw":0.976855},{"c":0.9593,"h":1.01,"l":0.9577,"n":21,"o":1.01,"t":"2026-10-14T10:45:00Z","v":2589,"vw":0.982872},{"c":0.99,"h":1.01,"l":0.95,"n":91,"o":0.96,"t":"2026-10-14T11:00:00Z","v":25997,"vw":0.975898},{"c":0.99,"h":1.01,"l":0.96,"n":152,"o":0.997,"t":"2026-10-14T11:15:00Z","v":45258,"vw":0.988797},{"c":1.0399,"h":1.0399,"l":0.978,"n":151,"o":0.9892,"t":"2026-10-14T11:30:00Z","v":66893,"vw":1.005548},{"c":1.005,"h":1.03,"l":1,"n":78,"o":1.03,"t":"2026-10-14T11:45:00Z","v":22875,"vw":1.01127},{"c":1.05,"h":1.06,"l":1,"n":139,"o":1.01,"t":"2026-10-14T12:00:00Z","v":58472,"vw":1.028295},{"c":1.06,"h":1.1,"l":1.01,"n":167,"o":1.0502,"t":"2026-10-14T12:15:00Z","v":72337,"vw":1.045473},{"c":1.02,"h":1.05,"l":1.005,"n":81,"o":1.05,"t":"2026-10-14T12:30:00Z","v":51933,"vw":1.022444},{"c":1.03,"h":1.05,"l":1.0102,"n":53,"o":1.02,"t":"2026-10-14T12:45:00Z","v":92360,"vw":1.024429},{"c":1.0185,"h":1.06,"l":1.01,"n":299,"o":1.03,"t":"2026-10-14T13:00:00Z","v":237219,"vw":1.027892},{"c":0.9999,"h":1.0185,"l":0.98,"n":140,"o":1.015,"t":"2026-10-14T13:15:00Z","v":347041,"vw":0.996571},{"c":0.8798,"h":0.9987,"l":0.8698,"n":2001,"o":0.99,"t":"2026-10-14T13:30:00Z","v":1239115,"vw":0.916278},{"c":0.8658,"h":0.92,"l":0.8579,"n":1261,"o":0.8782,"t":"2026-10-14T13:45:00Z","v":806319,"vw":0.878912},{"c":0.8773,"h":0.8904,"l":0.8403,"n":1032,"o":0.8657,"t":"2026-10-14T14:00:00Z","v":981287,"vw":0.86653},{"c":0.8922,"h":0.9031,"l":0.8772,"n":660,"o":0.8773,"t":"2026-10-14T14:15:00Z","v":355470,"vw":0.8916},{"c":0.8556,"h":0.8939,"l":0.8514,"n":664,"o":0.8919,"t":"2026-10-14T14:30:00Z","v":236394,"vw":0.869051},{"c":0.83,"h":0.8642,"l":0.8217,"n":1021,"o":0.856,"t":"2026-10-14T14:45:00Z","v":641713,"vw":0.837794},{"c":0.8499,"h":0.8499,"l":0.8111,"n":927,"o":0.8312,"t":"2026-10-14T15:00:00Z","v":380209,"vw":0.821499},{"c":0.8465,"h":0.8467,"l":0.8279,"n":517,"o":0.8319,"t":"2026-10-14T15:15:00Z","v":216519,"vw":0.834914},{"c":0.835,"h":0.8499,"l":0.8321,"n":397,"o":0.8499,"t":"2026-10-14T15:30:00Z","v":106575,"vw":0.838586},{"c":0.8222,"h":0.8342,"l":0.8201,"n":617,"o":0.8328,"t":"2026-10-14T15:45:00Z","v":282510,"vw":0.825783},{"c":0.8129,"h":0.8228,"l":0.8111,"n":536,"o":0.8227,"t":"2026-10-14T16:00:00Z","v":342903,"vw":0.816224},{"c":0.8111,"h":0.8129,"l":0.81,"n":438,"o":0.8119,"t":"2026-10-14T16:15:00Z","v":311840,"vw":0.810554},{"c":0.8253,"h":0.86,"l":0.8005,"n":1124,"o":0.81,"t":"2026-10-14T16:30:00Z","v":1813713,"vw":0.812494},{"c":0.8596,"h":0.86,"l":0.8203,"n":527,"o":0.8254,"t":"2026-10-14T16:45:00Z","v":263464,"vw":0.836436},{"c":0.84,"h":0.8591,"l":0.835,"n":544,"o":0.85,"t":"2026-10-14T17:00:00Z","v":96721,"vw":0.844499},{"c":0.8464,"h":0.8567,"l":0.8374,"n":460,"o":0.8375,"t":"2026-10-14T17:15:00Z","v":105732,"vw":0.845616},{"c":0.8522,"h":0.8684,"l":0.8424,"n":622,"o":0.8441,"t":"2026-10-14T17:30:00Z","v":153551,"vw":0.856305},{"c":0.841,"h":0.8501,"l":0.8402,"n":436,"o":0.85,"t":"2026-10-14T17:45:00Z","v":186712,"vw":0.842815},{"c":0.842,"h":0.8498,"l":0.8352,"n":559,"o":0.8409,"t":"2026-10-14T18:00:00Z","v":135848,"vw":0.843143},{"c":0.8356,"h":0.8547,"l":0.8356,"n":885,"o":0.847,"t":"2026-10-14T18:15:00Z","v":146834,"vw":0.844799},{"c":0.8324,"h":0.8356,"l":0.8201,"n":1175,"o":0.8356,"t":"2026-10-14T18:30:00Z","v":242543,"vw":0.830559},{"c":0.8321,"h":0.8334,"l":0.8308,"n":866,"o":0.8324,"t":"2026-10-14T18:45:00Z","v":120967,"vw":0.831944},{"c":0.8332,"h":0.8362,"l":0.83,"n":921,"o":0.832,"t":"2026-10-14T19:00:00Z","v":173791,"vw":0.831721},{"c":0.8378,"h":0.8574,"l":0.8332,"n":1743,"o":0.8332,"t":"2026-10-14T19:15:00Z","v":257957,"vw":0.843599},{"c":0.8407,"h":0.8524,"l":0.8378,"n":1086,"o":0.8379,"t":"2026-10-14T19:30:00Z","v":200583,"vw":0.841435},{"c":0.8344,"h":0.8619,"l":0.83,"n":1725,"o":0.841,"t":"2026-10-14T19:45:00Z","v":304358,"vw":0.840146},{"c":0.87,"h":0.8715,"l":0.82,"n":68,"o":0.834,"t":"2026-10-14T20:00:00Z","v":131682,"vw":0.833064},{"c":0.8555,"h":0.87,"l":0.84,"n":42,"o":0.866,"t":"2026-10-14T20:15:00Z","v":25432,"vw":0.861499},{"c":0.8399,"h":0.8571,"l":0.8399,"n":25,"o":0.8499,"t":"2026-10-14T20:30:00Z","v":4152,"vw":0.847251},{"c":0.83,"h":0.8361,"l":0.82,"n":26,"o":0.835,"t":"2026-10-14T20:45:00Z","v":54707,"vw":0.833162},{"c":0.838,"h":0.84,"l":0.8301,"n":29,"o":0.8301,"t":"2026-10-14T21:00:00Z","v":11502,"vw":0.836774},{"c":0.81,"h":0.839,"l":0.81,"n":79,"o":0.8313,"t":"2026-10-14T21:15:00Z","v":58709,"vw":0.82554},{"c":0.83,"h":0.8387,"l":0.81,"n":19,"o":0.81,"t":"2026-10-14T21:30:00Z","v":12744,"vw":0.815373},{"c":0.83,"h":0.8301,"l":0.83,"n":6,"o":0.83,"t":"2026-10-14T21:45:00Z","v":1577,"vw":0.830013},{"c":0.82,"h":0.8399,"l":0.815,"n":14,"o":0.8399,"t":"2026-10-14T22:00:00Z","v":13260,"vw":0.822014},{"c":0.833,"h":0.837,"l":0.828,"n":7,"o":0.828,"t":"2026-10-14T22:15:00Z","v":817,"vw":0.8321},{"c":0.8202,"h":0.8288,"l":0.8202,"n":9,"o":0.821,"t":"2026-10-14T22:30:00Z","v":10555,"vw":0.828119},{"c":0.8201,"h":0.8201,"l":0.82,"n":3,"o":0.82,"t":"2026-10-14T22:45:00Z","v":2500,"vw":0.82008},{"c":0.8223,"h":0.8285,"l":0.82,"n":13,"o":0.82,"t":"2026-10-14T23:00:00Z","v":2338,"vw":0.823271},{"c":0.816,"h":0.82,"l":0.816,"n":8,"o":0.82,"t":"2026-10-14T23:15:00Z","v":2629,"vw":0.819448},{"c":0.82,"h":0.82,"l":0.8161,"n":2,"o":0.8161,"t":"2026-10-14T23:30:00Z","v":400,"vw":0.817075},{"c":0.84,"h":0.84,"l":0.819,"n":14,"o":0.819,"t":"2026-10-14T23:45:00Z","v":5227,"vw":0.827438},{"c":0.8082,"h":0.8371,"l":0.8,"n":260,"o":0.8089,"t":"2026-10-15T08:00:00Z","v":22594,"vw":0.804419},{"c":0.801,"h":0.8359,"l":0.8002,"n":14,"o":0.8002,"t":"2026-10-15T08:15:00Z","v":7744,"vw":0.809812},{"c":0.83,"h":0.8539,"l":0.83,"n":9,"o":0.837,"t":"2026-10-15T08:30:00Z","v":1394,"vw":0.841124},{"c":0.83,"h":0.83,"l":0.8299,"n":3,"o":0.8299,"t":"2026-10-15T08:45:00Z","v":1800,"vw":0.829935},{"c":0.8,"h":0.8102,"l":0.8,"n":20,"o":0.8102,"t":"2026-10-15T09:00:00Z","v":8000,"vw":0.804402},{"c":0.81,"h":0.81,"l":0.8051,"n":3,"o":0.8051,"t":"2026-10-15T09:15:00Z","v":1002,"vw":0.809464},{"c":0.8398,"h":0.8398,"l":0.8091,"n":22,"o":0.81,"t":"2026-10-15T09:30:00Z","v":16642,"vw":0.810464},{"c":0.836,"h":0.8366,"l":0.836,"n":2,"o":0.8366,"t":"2026-10-15T09:45:00Z","v":200,"vw":0.8363},{"c":0.82,"h":0.8202,"l":0.82,"n":4,"o":0.82,"t":"2026-10-15T10:00:00Z","v":1543,"vw":0.820111},{"c":0.8,"h":0.8101,"l":0.8,"n":11,"o":0.81,"t":"2026-10-15T10:30:00Z","v":11638,"vw":0.801306},{"c":0.8355,"h":0.8383,"l":0.8101,"n":18,"o":0.81845,"t":"2026-10-15T11:00:00Z","v":20037,"vw":0.822739},{"c":0.8359,"h":0.8386,"l":0.83,"n":9,"o":0.83,"t":"2026-10-15T11:15:00Z","v":1662,"vw":0.833167},{"c":0.811,"h":0.8345,"l":0.81,"n":8,"o":0.83,"t":"2026-10-15T11:30:00Z","v":17761,"vw":0.818451},{"c":0.8181,"h":0.8337,"l":0.8181,"n":12,"o":0.8201,"t":"2026-10-15T11:45:00Z","v":4707,"vw":0.823235},{"c":0.801,"h":0.818,"l":0.801,"n":24,"o":0.818,"t":"2026-10-15T12:00:00Z","v":38850,"vw":0.806754},{"c":0.801,"h":0.803,"l":0.801,"n":7,"o":0.801,"t":"2026-10-15T12:15:00Z","v":6272,"vw":0.801292},{"c":0.801,"h":0.803,"l":0.801,"n":8,"o":0.801,"t":"2026-10-15T12:30:00Z","v":11591,"vw":0.801319},{"c":0.8142,"h":0.817,"l":0.8142,"n":4,"o":0.817,"t":"2026-10-15T12:45:00Z","v":1100,"vw":0.814836},{"c":0.802,"h":0.803,"l":0.801,"n":47,"o":0.803,"t":"2026-10-15T13:00:00Z","v":44107,"vw":0.801593},{"c":0.801,"h":0.81,"l":0.801,"n":5,"o":0.81,"t":"2026-10-15T13:15:00Z","v":5000,"vw":0.80282},{"c":0.8071,"h":0.8299,"l":0.8017,"n":1038,"o":0.82,"t":"2026-10-15T13:30:00Z","v":387488,"vw":0.812452},{"c":0.8311,"h":0.8366,"l":0.807,"n":422,"o":0.8098,"t":"2026-10-15T13:45:00Z","v":184968,"vw":0.817704},{"c":0.86,"h":0.8725,"l":0.8336,"n":577,"o":0.83385,"t":"2026-10-15T14:00:00Z","v":285803,"vw":0.851357},{"c":0.8805,"h":0.8849,"l":0.8541,"n":489,"o":0.8657,"t":"2026-10-15T14:15:00Z","v":182884,"vw":0.877065},{"c":0.8753,"h":0.8866,"l":0.8585,"n":440,"o":0.8805,"t":"2026-10-15T14:30:00Z","v":214373,"vw":0.868749},{"c":0.871,"h":0.89,"l":0.8634,"n":470,"o":0.8819,"t":"2026-10-15T14:45:00Z","v":142478,"vw":0.877176},{"c":0.8748,"h":0.88,"l":0.8638,"n":275,"o":0.87105,"t":"2026-10-15T15:00:00Z","v":60778,"vw":0.870708},{"c":0.8656,"h":0.8797,"l":0.86,"n":336,"o":0.8701,"t":"2026-10-15T15:15:00Z","v":68510,"vw":0.86871},{"c":0.874,"h":0.875,"l":0.8639,"n":176,"o":0.8664,"t":"2026-10-15T15:30:00Z","v":32013,"vw":0.867647},{"c":0.8703,"h":0.874,"l":0.8644,"n":241,"o":0.8644,"t":"2026-10-15T15:45:00Z","v":72067,"vw":0.868555},{"c":0.864,"h":0.8739,"l":0.86395,"n":230,"o":0.870175,"t":"2026-10-15T16:00:00Z","v":95256,"vw":0.86926},{"c":0.8564,"h":0.8674,"l":0.8529,"n":223,"o":0.86395,"t":"2026-10-15T16:15:00Z","v":46781,"vw":0.859511},{"c":0.8712,"h":0.8712,"l":0.857,"n":187,"o":0.8655,"t":"2026-10-15T16:30:00Z","v":35884,"vw":0.860972},{"c":0.8662,"h":0.8757,"l":0.86325,"n":273,"o":0.86325,"t":"2026-10-15T16:45:00Z","v":29857,"vw":0.86954},{"c":0.8456,"h":0.8659,"l":0.8416,"n":393,"o":0.8659,"t":"2026-10-15T17:00:00Z","v":102223,"vw":0.854531},{"c":0.8391,"h":0.85,"l":0.8335,"n":290,"o":0.8434,"t":"2026-10-15T17:15:00Z","v":77611,"vw":0.842862},{"c":0.8361,"h":0.8437,"l":0.8325,"n":264,"o":0.8392,"t":"2026-10-15T17:30:00Z","v":42253,"vw":0.836792},{"c":0.8326,"h":0.8363,"l":0.83,"n":237,"o":0.8361,"t":"2026-10-15T17:45:00Z","v":46645,"vw":0.834442},{"c":0.8134,"h":0.8312,"l":0.807,"n":425,"o":0.8312,"t":"2026-10-15T18:00:00Z","v":211788,"vw":0.812131},{"c":0.8186,"h":0.8205,"l":0.8101,"n":235,"o":0.8168,"t":"2026-10-15T18:15:00Z","v":73057,"vw":0.815066},{"c":0.8169,"h":0.8186,"l":0.8169,"n":183,"o":0.8177,"t":"2026-10-15T18:30:00Z","v":59061,"vw":0.817354},{"c":0.81005,"h":0.817,"l":0.81,"n":260,"o":0.81695,"t":"2026-10-15T18:45:00Z","v":69652,"vw":0.813069},{"c":0.8201,"h":0.8216,"l":0.81,"n":358,"o":0.8101,"t":"2026-10-15T19:00:00Z","v":124812,"vw":0.810554},{"c":0.82,"h":0.8237,"l":0.81255,"n":274,"o":0.8201,"t":"2026-10-15T19:15:00Z","v":65035,"vw":0.81654},{"c":0.8351,"h":0.8415,"l":0.81605,"n":294,"o":0.81725,"t":"2026-10-15T19:30:00Z","v":44196,"vw":0.826698},{"c":0.8322,"h":0.8436,"l":0.8217,"n":715,"o":0.8371,"t":"2026-10-15T19:45:00Z","v":87359,"vw":0.836263},{"c":0.82,"h":0.8364,"l":0.82,"n":2,"o":0.8364,"t":"2026-10-15T20:00:00Z","v":23787,"vw":0.835711},{"c":0.8364,"h":0.8364,"l":0.8364,"n":1,"o":0.8364,"t":"2026-10-15T20:15:00Z","v":1199,"vw":0.8364},{"c":0.8301,"h":0.8301,"l":0.8301,"n":2,"o":0.8301,"t":"2026-10-15T20:30:00Z","v":2675,"vw":0.8301},{"c":0.8364,"h":0.8364,"l":0.83,"n":8,"o":0.8301,"t":"2026-10-15T20:45:00Z","v":1470,"vw":0.833439},{"c":0.8459,"h":0.8498,"l":0.8459,"n":5,"o":0.8466,"t":"2026-10-15T21:15:00Z","v":5624,"vw":0.848422},{"c":0.8401,"h":0.858,"l":0.8401,"n":13,"o":0.8402,"t":"2026-10-15T21:30:00Z","v":8150,"vw":0.842249},{"c":0.8401,"h":0.8661,"l":0.8401,"n":8,"o":0.8661,"t":"2026-10-15T22:00:00Z","v":5520,"vw":0.858764},{"c":0.8401,"h":0.8401,"l":0.8401,"n":1,"o":0.8401,"t":"2026-10-15T22:15:00Z","v":413,"vw":0.8401},{"c":0.8563,"h":0.8563,"l":0.855,"n":5,"o":0.855,"t":"2026-10-15T22:30:00Z","v":4720,"vw":0.856162},{"c":0.853789,"h":0.853789,"l":0.853789,"n":1,"o":0.853789,"t":"2026-10-15T23:00:00Z","v":2000,"vw":0.853789},{"c":0.8401,"h":0.8463,"l":0.8401,"n":2,"o":0.8463,"t":"2026-10-15T23:15:00Z","v":10100,"vw":0.840161},{"c":0.8402,"h":0.842611,"l":0.8402,"n":5,"o":0.842611,"t":"2026-10-15T23:30:00Z","v":598,"vw":0.840922},{"c":0.8442,"h":0.8519,"l":0.8121,"n":84,"o":0.8512,"t":"2026-10-16T08:00:00Z","v":5919,"vw":0.833861},{"c":0.8149,"h":0.8166,"l":0.8149,"n":2,"o":0.8166,"t":"2026-10-16T10:00:00Z","v":760,"vw":0.815347},{"c":0.82,"h":0.82,"l":0.82,"n":1,"o":0.82,"t":"2026-10-16T10:30:00Z","v":300,"vw":0.82},{"c":0.8158,"h":0.83,"l":0.8158,"n":2,"o":0.83,"t":"2026-10-16T10:45:00Z","v":200,"vw":0.8229},{"c":0.835,"h":0.835,"l":0.835,"n":3,"o":0.835,"t":"2026-10-16T11:00:00Z","v":416,"vw":0.835},{"c":0.8389,"h":0.8389,"l":0.8389,"n":1,"o":0.8389,"t":"2026-10-16T11:15:00Z","v":1000,"vw":0.8389},{"c":0.8389,"h":0.839,"l":0.8389,"n":3,"o":0.8389,"t":"2026-10-16T11:30:00Z","v":3810,"vw":0.838917},{"c":0.839,"h":0.839,"l":0.8389,"n":2,"o":0.8389,"t":"2026-10-16T11:45:00Z","v":4708,"vw":0.838902},{"c":0.8389,"h":0.839,"l":0.8389,"n":4,"o":0.839,"t":"2026-10-16T12:00:00Z","v":2572,"vw":0.838906},{"c":0.8443,"h":0.8443,"l":0.8441,"n":4,"o":0.8441,"t":"2026-10-16T12:30:00Z","v":745,"vw":0.844127},{"c":0.8442,"h":0.8442,"l":0.8442,"n":2,"o":0.8442,"t":"2026-10-16T12:45:00Z","v":356,"vw":0.8442},{"c":0.8392,"h":0.8392,"l":0.8392,"n":1,"o":0.8392,"t":"2026-10-16T13:00:00Z","v":278,"vw":0.8392},{"c":0.8096,"h":0.8399,"l":0.8,"n":657,"o":0.8389,"t":"2026-10-16T13:30:00Z","v":650894,"vw":0.811251},{"c":0.8306,"h":0.8347,"l":0.7995,"n":446,"o":0.8088,"t":"2026-10-16T13:45:00Z","v":242517,"vw":0.816404},{"c":0.9189,"h":0.9189,"l":0.8333,"n":582,"o":0.8347,"t":"2026-10-16T14:00:00Z","v":194179,"vw":0.888814},{"c":0.9345,"h":0.97,"l":0.9182,"n":1603,"o":0.9182,"t":"2026-10-16T14:15:00Z","v":845718,"vw":0.949949},{"c":0.8935,"h":0.9373,"l":0.8914,"n":702,"o":0.9373,"t":"2026-10-16T14:30:00Z","v":325399,"vw":0.912393},{"c":0.9144,"h":0.9199,"l":0.8907,"n":392,"o":0.8996,"t":"2026-10-16T14:45:00Z","v":103335,"vw":0.909736},{"c":0.9111,"h":0.9169,"l":0.8918,"n":315,"o":0.9144,"t":"2026-10-16T15:00:00Z","v":97562,"vw":0.90565},{"c":0.91,"h":0.9195,"l":0.9,"n":249,"o":0.9117,"t":"2026-10-16T15:15:00Z","v":63746,"vw":0.909325},{"c":0.9023,"h":0.9175,"l":0.901,"n":269,"o":0.9101,"t":"2026-10-16T15:30:00Z","v":42239,"vw":0.908912},{"c":0.9021,"h":0.9077,"l":0.9008,"n":292,"o":0.9008,"t":"2026-10-16T15:45:00Z","v":31165,"vw":0.901976},{"c":0.8999,"h":0.908,"l":0.892,"n":204,"o":0.902,"t":"2026-10-16T16:00:00Z","v":44192,"vw":0.900129},{"c":0.8936,"h":0.9027,"l":0.8913,"n":228,"o":0.8959,"t":"2026-10-16T16:15:00Z","v":62469,"vw":0.896473},{"c":0.8853,"h":0.8956,"l":0.877,"n":261,"o":0.8935,"t":"2026-10-16T16:30:00Z","v":118839,"vw":0.886867},{"c":0.885,"h":0.8897,"l":0.884,"n":142,"o":0.8892,"t":"2026-10-16T16:45:00Z","v":35872,"vw":0.886022},{"c":0.8573,"h":0.885,"l":0.8573,"n":293,"o":0.885,"t":"2026-10-16T17:00:00Z","v":102799,"vw":0.869168},{"c":0.8621,"h":0.871,"l":0.8572,"n":233,"o":0.8597,"t":"2026-10-16T17:15:00Z","v":74069,"vw":0.862562},{"c":0.8617,"h":0.87,"l":0.8596,"n":142,"o":0.8605,"t":"2026-10-16T17:30:00Z","v":26044,"vw":0.863767},{"c":0.8655,"h":0.8691,"l":0.8618,"n":94,"o":0.862,"t":"2026-10-16T17:45:00Z","v":16227,"vw":0.863453},{"c":0.8617,"h":0.8678,"l":0.8617,"n":139,"o":0.8654,"t":"2026-10-16T18:00:00Z","v":23004,"vw":0.862543},{"c":0.8625,"h":0.8693,"l":0.8617,"n":104,"o":0.8618,"t":"2026-10-16T18:15:00Z","v":31632,"vw":0.863461},{"c":0.8606,"h":0.8675,"l":0.8606,"n":100,"o":0.8625,"t":"2026-10-16T18:30:00Z","v":40847,"vw":0.861521},{"c":0.8457,"h":0.8606,"l":0.8403,"n":142,"o":0.8606,"t":"2026-10-16T18:45:00Z","v":52877,"vw":0.848906},{"c":0.8466,"h":0.859,"l":0.8402,"n":157,"o":0.8457,"t":"2026-10-16T19:00:00Z","v":36280,"vw":0.847465},{"c":0.8574,"h":0.8659,"l":0.8466,"n":162,"o":0.8467,"t":"2026-10-16T19:15:00Z","v":53367,"vw":0.857077},{"c":0.8418,"h":0.8558,"l":0.84,"n":220,"o":0.8542,"t":"2026-10-16T19:30:00Z","v":77127,"vw":0.846408},{"c":0.8713,"h":0.8854,"l":0.8417,"n":766,"o":0.8418,"t":"2026-10-16T19:45:00Z","v":253552,"vw":0.86499},{"c":0.8689,"h":0.8689,"l":0.8689,"n":3,"o":0.8689,"t":"2026-10-16T20:00:00Z","v":78098,"vw":0.8689},{"c":0.8615,"h":0.908,"l":0.8615,"n":38,"o":0.8862,"t":"2026-10-16T20:15:00Z","v":35233,"vw":0.890145},{"c":0.8733,"h":0.8733,"l":0.8733,"n":1,"o":0.8733,"t":"2026-10-16T20:30:00Z","v":100,"vw":0.8733},{"c":0.89,"h":0.89,"l":0.89,"n":1,"o":0.89,"t":"2026-10-16T21:00:00Z","v":1680,"vw":0.89},{"c":0.8722,"h":0.8722,"l":0.8722,"n":1,"o":0.8722,"t":"2026-10-16T22:15:00Z","v":570,"vw":0.8722},{"c":0.8725,"h":0.8725,"l":0.8609,"n":6,"o":0.8609,"t":"2026-10-16T22:45:00Z","v":450,"vw":0.86506},{"c":0.8609,"h":0.8609,"l":0.8609,"n":1,"o":0.8609,"t":"2026-10-16T23:15:00Z","v":205,"vw":0.8609},{"c":0.86,"h":0.875,"l":0.86,"n":15,"o":0.875,"t":"2026-10-19T08:00:00Z","v":539,"vw":0.869595},{"c":0.87,"h":0.87,"l":0.87,"n":3,"o":0.87,"t":"2026-10-19T09:15:00Z","v":1271,"vw":0.87},{"c":0.8729,"h":0.8729,"l":0.8729,"n":2,"o":0.8729,"t":"2026-10-19T09:45:00Z","v":154,"vw":0.8729},{"c":0.9,"h":0.9,"l":0.9,"n":3,"o":0.9,"t":"2026-10-19T11:00:00Z","v":329,"vw":0.9},{"c":0.9087,"h":0.9087,"l":0.9087,"n":3,"o":0.9087,"t":"2026-10-19T11:15:00Z","v":481,"vw":0.9087},{"c":0.9,"h":0.9,"l":0.9,"n":1,"o":0.9,"t":"2026-10-19T11:30:00Z","v":337,"vw":0.9},{"c":0.9045,"h":0.905,"l":0.9,"n":6,"o":0.905,"t":"2026-10-19T12:15:00Z","v":1104,"vw":0.901759},{"c":0.9,"h":0.9006,"l":0.9,"n":3,"o":0.9,"t":"2026-10-19T12:30:00Z","v":865,"vw":0.900208},{"c":0.9044,"h":0.9044,"l":0.901,"n":4,"o":0.901,"t":"2026-10-19T12:45:00Z","v":1223,"vw":0.902417},{"c":0.9015,"h":0.9015,"l":0.9015,"n":1,"o":0.9015,"t":"2026-10-19T13:00:00Z","v":200,"vw":0.9015},{"c":0.9,"h":0.9015,"l":0.9,"n":15,"o":0.9,"t":"2026-10-19T13:15:00Z","v":5831,"vw":0.900942},{"c":0.8743,"h":0.9055,"l":0.87,"n":253,"o":0.9055,"t":"2026-10-19T13:30:00Z","v":121120,"vw":0.893448},{"c":0.8509,"h":0.8702,"l":0.8431,"n":236,"o":0.87,"t":"2026-10-19T13:45:00Z","v":111546,"vw":0.859755},{"c":0.8686,"h":0.8686,"l":0.8431,"n":206,"o":0.8462,"t":"2026-10-19T14:00:00Z","v":73684,"vw":0.854803},{"c":0.8729,"h":0.8769,"l":0.8554,"n":139,"o":0.868,"t":"2026-10-19T14:15:00Z","v":34980,"vw":0.869963},{"c":0.8641,"h":0.8725,"l":0.85,"n":194,"o":0.867,"t":"2026-10-19T14:30:00Z","v":54481,"vw":0.859613},{"c":0.8617,"h":0.8696,"l":0.8459,"n":182,"o":0.8641,"t":"2026-10-19T14:45:00Z","v":66046,"vw":0.853439},{"c":0.8489,"h":0.8618,"l":0.8396,"n":162,"o":0.8617,"t":"2026-10-19T15:00:00Z","v":40476,"vw":0.85297},{"c":0.8524,"h":0.8604,"l":0.8479,"n":138,"o":0.8524,"t":"2026-10-19T15:15:00Z","v":55429,"vw":0.85458},{"c":0.8528,"h":0.8584,"l":0.8502,"n":131,"o":0.8577,"t":"2026-10-19T15:30:00Z","v":37577,"vw":0.854572},{"c":0.8622,"h":0.8622,"l":0.8528,"n":139,"o":0.8552,"t":"2026-10-19T15:45:00Z","v":85142,"vw":0.857639},{"c":0.8582,"h":0.863,"l":0.8453,"n":130,"o":0.8622,"t":"2026-10-19T16:00:00Z","v":57811,"vw":0.851794},{"c":0.8611,"h":0.8699,"l":0.8561,"n":84,"o":0.858,"t":"2026-10-19T16:15:00Z","v":87863,"vw":0.859359},{"c":0.8609,"h":0.8699,"l":0.8575,"n":216,"o":0.8602,"t":"2026-10-19T16:30:00Z","v":68177,"vw":0.859615},{"c":0.8528,"h":0.8609,"l":0.8503,"n":111,"o":0.8607,"t":"2026-10-19T16:45:00Z","v":44839,"vw":0.852834},{"c":0.857,"h":0.857,"l":0.8465,"n":151,"o":0.8519,"t":"2026-10-19T17:00:00Z","v":64995,"vw":0.850892},{"c":0.8567,"h":0.8569,"l":0.8511,"n":41,"o":0.8512,"t":"2026-10-19T17:15:00Z","v":15570,"vw":0.853272},{"c":0.8535,"h":0.8584,"l":0.8494,"n":72,"o":0.8566,"t":"2026-10-19T17:30:00Z","v":19247,"vw":0.855278},{"c":0.8521,"h":0.8536,"l":0.8482,"n":56,"o":0.8535,"t":"2026-10-19T17:45:00Z","v":18036,"vw":0.851305},{"c":0.8491,"h":0.8585,"l":0.8491,"n":179,"o":0.8505,"t":"2026-10-19T18:00:00Z","v":48351,"vw":0.851795},{"c":0.8477,"h":0.8538,"l":0.8471,"n":72,"o":0.849,"t":"2026-10-19T18:15:00Z","v":13382,"vw":0.850325},{"c":0.8475,"h":0.8584,"l":0.8475,"n":42,"o":0.8476,"t":"2026-10-19T18:30:00Z","v":12015,"vw":0.853034},{"c":0.8533,"h":0.8584,"l":0.8528,"n":58,"o":0.8582,"t":"2026-10-19T18:45:00Z","v":7014,"vw":0.854616},{"c":0.8511,"h":0.8572,"l":0.8511,"n":93,"o":0.8547,"t":"2026-10-19T19:00:00Z","v":12558,"vw":0.853599},{"c":0.8458,"h":0.8522,"l":0.83,"n":210,"o":0.8511,"t":"2026-10-19T19:15:00Z","v":43320,"vw":0.842571},{"c":0.8416,"h":0.8499,"l":0.8412,"n":146,"o":0.8466,"t":"2026-10-19T19:30:00Z","v":41195,"vw":0.845145},{"c":0.8463,"h":0.85,"l":0.8394,"n":525,"o":0.8476,"t":"2026-10-19T19:45:00Z","v":179761,"vw":0.844174},{"c":0.8355,"h":0.8355,"l":0.8355,"n":2,"o":0.8355,"t":"2026-10-19T20:00:00Z","v":120941,"vw":0.8355},{"c":0.83,"h":0.83,"l":0.83,"n":3,"o":0.83,"t":"2026-10-19T20:45:00Z","v":307,"vw":0.83},{"c":0.845,"h":0.845,"l":0.845,"n":2,"o":0.845,"t":"2026-10-19T22:30:00Z","v":117,"vw":0.845},{"c":0.845,"h":0.8662,"l":0.8449,"n":9,"o":0.845,"t":"2026-10-19T22:45:00Z","v":6012,"vw":0.846831},{"c":0.855,"h":0.8619,"l":0.855,"n":5,"o":0.858,"t":"2026-10-19T23:00:00Z","v":703,"vw":0.859649},{"c":0.845,"h":0.886,"l":0.845,"n":3,"o":0.886,"t":"2026-10-19T23:15:00Z","v":751,"vw":0.872333},{"c":0.849,"h":0.849,"l":0.845,"n":12,"o":0.845,"t":"2026-10-19T23:30:00Z","v":4643,"vw":0.847023},{"c":0.8312,"h":0.8313,"l":0.8312,"n":8,"o":0.8313,"t":"2026-10-20T08:00:00Z","v":354,"vw":0.831247},{"c":0.857,"h":0.857,"l":0.857,"n":3,"o":0.857,"t":"2026-10-20T10:15:00Z","v":121,"vw":0.857},{"c":0.845,"h":0.845,"l":0.845,"n":3,"o":0.845,"t":"2026-10-20T11:00:00Z","v":10082,"vw":0.845},{"c":0.8353,"h":0.8353,"l":0.8353,"n":2,"o":0.8353,"t":"2026-10-20T11:15:00Z","v":125,"vw":0.8353},{"c":0.8353,"h":0.8353,"l":0.8351,"n":7,"o":0.8352,"t":"2026-10-20T11:30:00Z","v":1645,"vw":0.835213},{"c":0.8351,"h":0.8351,"l":0.8351,"n":2,"o":0.8351,"t":"2026-10-20T11:45:00Z","v":340,"vw":0.8351},{"c":0.852,"h":0.852,"l":0.8352,"n":5,"o":0.8352,"t":"2026-10-20T12:15:00Z","v":3408,"vw":0.835842},{"c":0.852,"h":0.852,"l":0.852,"n":1,"o":0.852,"t":"2026-10-20T12:30:00Z","v":150,"vw":0.852},{"c":0.839,"h":0.839,"l":0.839,"n":1,"o":0.839,"t":"2026-10-20T13:15:00Z","v":100,"vw":0.839},{"c":0.8283,"h":0.8449,"l":0.827,"n":176,"o":0.8398,"t":"2026-10-20T13:30:00Z","v":67851,"vw":0.833413},{"c":0.8384,"h":0.8414,"l":0.8282,"n":42,"o":0.8283,"t":"2026-10-20T13:45:00Z","v":13620,"vw":0.831873},{"c":0.8411,"h":0.85,"l":0.8329,"n":74,"o":0.8499,"t":"2026-10-20T14:00:00Z","v":14303,"vw":0.842574},{"c":0.8601,"h":0.8682,"l":0.841,"n":116,"o":0.841,"t":"2026-10-20T14:15:00Z","v":40420,"vw":0.854051},{"c":0.8799,"h":0.88,"l":0.8597,"n":124,"o":0.8682,"t":"2026-10-20T14:30:00Z","v":34800,"vw":0.865836},{"c":0.8999,"h":0.8999,"l":0.8579,"n":335,"o":0.8799,"t":"2026-10-20T14:45:00Z","v":139789,"vw":0.866631},{"c":0.893,"h":0.9128,"l":0.8875,"n":304,"o":0.8924,"t":"2026-10-20T15:00:00Z","v":144721,"vw":0.899732},{"c":0.8737,"h":0.893,"l":0.8697,"n":549,"o":0.8865,"t":"2026-10-20T15:15:00Z","v":88522,"vw":0.878224},{"c":0.8493,"h":0.8697,"l":0.849,"n":161,"o":0.8697,"t":"2026-10-20T15:30:00Z","v":66078,"vw":0.858713},{"c":0.8224,"h":0.849,"l":0.818,"n":634,"o":0.849,"t":"2026-10-20T15:45:00Z","v":132251,"vw":0.826155},{"c":0.8125,"h":0.8288,"l":0.8058,"n":582,"o":0.8246,"t":"2026-10-20T16:00:00Z","v":164283,"vw":0.817576},{"c":0.8214,"h":0.8274,"l":0.8151,"n":155,"o":0.8151,"t":"2026-10-20T16:15:00Z","v":25626,"vw":0.820694},{"c":0.8024,"h":0.8272,"l":0.7909,"n":403,"o":0.8272,"t":"2026-10-20T16:30:00Z","v":285803,"vw":0.80515},{"c":0.7679,"h":0.8024,"l":0.76,"n":652,"o":0.8024,"t":"2026-10-20T16:45:00Z","v":224611,"vw":0.771186},{"c":0.7763,"h":0.7775,"l":0.7661,"n":283,"o":0.7679,"t":"2026-10-20T17:00:00Z","v":86661,"vw":0.770575},{"c":0.772,"h":0.7807,"l":0.77,"n":306,"o":0.773,"t":"2026-10-20T17:15:00Z","v":115529,"vw":0.775302},{"c":0.7817,"h":0.7923,"l":0.7719,"n":416,"o":0.7719,"t":"2026-10-20T17:30:00Z","v":133698,"vw":0.784395},{"c":0.7697,"h":0.7879,"l":0.7697,"n":234,"o":0.7804,"t":"2026-10-20T17:45:00Z","v":80488,"vw":0.774686},{"c":0.7699,"h":0.7776,"l":0.76,"n":243,"o":0.7697,"t":"2026-10-20T18:00:00Z","v":91910,"vw":0.764404},{"c":0.765,"h":0.7799,"l":0.7608,"n":299,"o":0.7699,"t":"2026-10-20T18:15:00Z","v":113615,"vw":0.770336},{"c":0.7599,"h":0.7714,"l":0.75,"n":278,"o":0.7714,"t":"2026-10-20T18:30:00Z","v":167480,"vw":0.755951},{"c":0.7461,"h":0.7549,"l":0.7447,"n":545,"o":0.7549,"t":"2026-10-20T18:45:00Z","v":305641,"vw":0.747926},{"c":0.7461,"h":0.7461,"l":0.746,"n":206,"o":0.746,"t":"2026-10-20T19:00:00Z","v":110581,"vw":0.746058},{"c":0.746,"h":0.7464,"l":0.7459,"n":392,"o":0.746,"t":"2026-10-20T19:15:00Z","v":171217,"vw":0.746024},{"c":0.7459,"h":0.746,"l":0.7459,"n":454,"o":0.746,"t":"2026-10-20T19:30:00Z","v":215143,"vw":0.745959},{"c":0.7355,"h":0.746,"l":0.7355,"n":800,"o":0.746,"t":"2026-10-20T19:45:00Z","v":415455,"vw":0.744752},{"c":0.7461,"h":0.7461,"l":0.7356,"n":9,"o":0.7356,"t":"2026-10-20T20:00:00Z","v":23922,"vw":0.736167},{"c":0.83,"h":0.83,"l":0.7416,"n":25,"o":0.7416,"t":"2026-10-20T20:15:00Z","v":6153,"vw":0.789352},{"c":0.8298,"h":0.8299,"l":0.7511,"n":9,"o":0.761,"t":"2026-10-20T20:30:00Z","v":2503,"vw":0.78102},{"c":0.759,"h":0.8256,"l":0.758,"n":4,"o":0.8256,"t":"2026-10-20T20:45:00Z","v":1500,"vw":0.816413},{"c":0.755,"h":0.7893,"l":0.7356,"n":5,"o":0.7356,"t":"2026-10-20T21:00:00Z","v":17280,"vw":0.737289},{"c":0.766,"h":0.766,"l":0.7555,"n":4,"o":0.7555,"t":"2026-10-20T21:15:00Z","v":3500,"vw":0.755814},{"c":0.7697,"h":0.775,"l":0.76,"n":22,"o":0.76,"t":"2026-10-20T21:45:00Z","v":4000,"vw":0.765373},{"c":0.762,"h":0.762,"l":0.762,"n":1,"o":0.762,"t":"2026-10-20T22:00:00Z","v":552,"vw":0.762},{"c":0.7615,"h":0.7798,"l":0.7615,"n":19,"o":0.762,"t":"2026-10-20T22:15:00Z","v":6028,"vw":0.762272},{"c":0.76,"h":0.76,"l":0.76,"n":4,"o":0.76,"t":"2026-10-20T22:30:00Z","v":1521,"vw":0.76},{"c":0.7543,"h":0.7599,"l":0.7522,"n":9,"o":0.7522,"t":"2026-10-20T22:45:00Z","v":7270,"vw":0.753206},{"c":0.7505,"h":0.7512,"l":0.7505,"n":5,"o":0.7512,"t":"2026-10-20T23:00:00Z","v":1000,"vw":0.750955},{"c":0.7643,"h":0.7643,"l":0.75,"n":6,"o":0.7643,"t":"2026-10-20T23:15:00Z","v":1982,"vw":0.753549},{"c":0.765,"h":0.765,"l":0.746,"n":29,"o":0.75,"t":"2026-10-20T23:30:00Z","v":5907,"vw":0.756582},{"c":0.761,"h":0.761,"l":0.7357,"n":11,"o":0.7357,"t":"2026-10-21T08:00:00Z","v":2078,"vw":0.756811},{"c":0.7512,"h":0.7521,"l":0.7508,"n":11,"o":0.7517,"t":"2026-10-21T08:15:00Z","v":2224,"vw":0.751374},{"c":0.7511,"h":0.7512,"l":0.7511,"n":3,"o":0.7512,"t":"2026-10-21T08:30:00Z","v":748,"vw":0.751167},{"c":0.7505,"h":0.766,"l":0.7505,"n":4,"o":0.766,"t":"2026-10-21T08:45:00Z","v":694,"vw":0.757239},{"c":0.752,"h":0.752,"l":0.752,"n":2,"o":0.752,"t":"2026-10-21T10:00:00Z","v":261,"vw":0.752},{"c":0.7523,"h":0.7523,"l":0.7523,"n":1,"o":0.7523,"t":"2026-10-21T10:30:00Z","v":200,"vw":0.7523},{"c":0.76,"h":0.7643,"l":0.7523,"n":5,"o":0.7643,"t":"2026-10-21T11:00:00Z","v":1511,"vw":0.759033},{"c":0.7735,"h":0.7996,"l":0.76,"n":14,"o":0.762,"t":"2026-10-21T11:15:00Z","v":10702,"vw":0.791337},{"c":0.75,"h":0.7709,"l":0.7458,"n":38,"o":0.7709,"t":"2026-10-21T11:45:00Z","v":9576,"vw":0.750745},{"c":0.7543,"h":0.7543,"l":0.7543,"n":1,"o":0.7543,"t":"2026-10-21T12:00:00Z","v":5000,"vw":0.7543},{"c":0.7555,"h":0.7555,"l":0.754,"n":4,"o":0.754,"t":"2026-10-21T12:15:00Z","v":1612,"vw":0.755262},{"c":0.7555,"h":0.7555,"l":0.7555,"n":1,"o":0.7555,"t":"2026-10-21T12:30:00Z","v":1000,"vw":0.7555},{"c":0.7503,"h":0.7503,"l":0.7503,"n":1,"o":0.7503,"t":"2026-10-21T12:45:00Z","v":100,"vw":0.7503},{"c":0.7555,"h":0.7555,"l":0.75,"n":9,"o":0.7543,"t":"2026-10-21T13:00:00Z","v":10434,"vw":0.755424},{"c":0.751,"h":0.752,"l":0.751,"n":6,"o":0.752,"t":"2026-10-21T13:15:00Z","v":358,"vw":0.751405},{"c":0.7425,"h":0.75,"l":0.7307,"n":408,"o":0.74,"t":"2026-10-21T13:30:00Z","v":192673,"vw":0.743957},{"c":0.714,"h":0.7499,"l":0.714,"n":261,"o":0.74,"t":"2026-10-21T13:45:00Z","v":106624,"vw":0.73716},{"c":0.7297,"h":0.73,"l":0.7,"n":469,"o":0.714,"t":"2026-10-21T14:00:00Z","v":456406,"vw":0.713613},{"c":0.7389,"h":0.7457,"l":0.7235,"n":231,"o":0.7298,"t":"2026-10-21T14:15:00Z","v":55799,"vw":0.735815},{"c":0.7302,"h":0.7497,"l":0.7236,"n":219,"o":0.7399,"t":"2026-10-21T14:30:00Z","v":74051,"vw":0.736901},{"c":0.7384,"h":0.7384,"l":0.7235,"n":185,"o":0.7281,"t":"2026-10-21T14:45:00Z","v":46742,"vw":0.727644},{"c":0.7177,"h":0.7384,"l":0.7177,"n":195,"o":0.7325,"t":"2026-10-21T15:00:00Z","v":36157,"vw":0.728651},{"c":0.7196,"h":0.7209,"l":0.7152,"n":293,"o":0.7177,"t":"2026-10-21T15:15:00Z","v":113282,"vw":0.717477},{"c":0.7151,"h":0.7258,"l":0.715,"n":194,"o":0.722,"t":"2026-10-21T15:30:00Z","v":75253,"vw":0.716136},{"c":0.7151,"h":0.7194,"l":0.715,"n":141,"o":0.7152,"t":"2026-10-21T15:45:00Z","v":34682,"vw":0.715839},{"c":0.711,"h":0.7151,"l":0.711,"n":105,"o":0.7151,"t":"2026-10-21T16:00:00Z","v":56179,"vw":0.711922},{"c":0.7111,"h":0.7111,"l":0.711,"n":70,"o":0.7111,"t":"2026-10-21T16:15:00Z","v":30659,"vw":0.711057},{"c":0.7111,"h":0.715,"l":0.711,"n":189,"o":0.711,"t":"2026-10-21T16:30:00Z","v":69151,"vw":0.711759},{"c":0.7111,"h":0.7111,"l":0.711,"n":171,"o":0.7111,"t":"2026-10-21T16:45:00Z","v":101540,"vw":0.711041},{"c":0.7111,"h":0.7111,"l":0.711,"n":192,"o":0.7111,"t":"2026-10-21T17:00:00Z","v":124639,"vw":0.711074},{"c":0.7149,"h":0.715,"l":0.711,"n":405,"o":0.711,"t":"2026-10-21T17:15:00Z","v":150185,"vw":0.712016},{"c":0.7031,"h":0.715,"l":0.701,"n":231,"o":0.7149,"t":"2026-10-21T17:30:00Z","v":49242,"vw":0.711327},{"c":0.7031,"h":0.7041,"l":0.703,"n":112,"o":0.7031,"t":"2026-10-21T17:45:00Z","v":36864,"vw":0.70331},{"c":0.703,"h":0.7031,"l":0.703,"n":83,"o":0.703,"t":"2026-10-21T18:00:00Z","v":44934,"vw":0.703013},{"c":0.7001,"h":0.703,"l":0.7,"n":142,"o":0.703,"t":"2026-10-21T18:15:00Z","v":109907,"vw":0.700314},{"c":0.7,"h":0.7039,"l":0.6844,"n":506,"o":0.7001,"t":"2026-10-21T18:30:00Z","v":465911,"vw":0.690818},{"c":0.7006,"h":0.7025,"l":0.6902,"n":402,"o":0.6964,"t":"2026-10-21T18:45:00Z","v":172683,"vw":0.699714},{"c":0.6998,"h":0.7039,"l":0.6962,"n":343,"o":0.7006,"t":"2026-10-21T19:00:00Z","v":73563,"vw":0.701457},{"c":0.6983,"h":0.7,"l":0.6901,"n":177,"o":0.6999,"t":"2026-10-21T19:15:00Z","v":96549,"vw":0.695863},{"c":0.6983,"h":0.6999,"l":0.6982,"n":185,"o":0.699,"t":"2026-10-21T19:30:00Z","v":44244,"vw":0.698423},{"c":0.6901,"h":0.6997,"l":0.6901,"n":390,"o":0.6983,"t":"2026-10-21T19:45:00Z","v":142106,"vw":0.697077},{"c":0.699,"h":0.699,"l":0.6901,"n":3,"o":0.6901,"t":"2026-10-21T20:00:00Z","v":12076,"vw":0.690468},{"c":0.7129,"h":0.7129,"l":0.699,"n":5,"o":0.702,"t":"2026-10-21T20:15:00Z","v":1250,"vw":0.702199},{"c":0.7167,"h":0.7167,"l":0.7167,"n":1,"o":0.7167,"t":"2026-10-21T20:30:00Z","v":5000,"vw":0.7167},{"c":0.71,"h":0.71,"l":0.71,"n":1,"o":0.71,"t":"2026-10-21T20:45:00Z","v":100,"vw":0.71},{"c":0.71,"h":0.71,"l":0.71,"n":1,"o":0.71,"t":"2026-10-21T21:00:00Z","v":150,"vw":0.71},{"c":0.71,"h":0.71,"l":0.71,"n":1,"o":0.71,"t":"2026-10-21T21:30:00Z","v":100,"vw":0.71},{"c":0.7005,"h":0.7005,"l":0.7005,"n":1,"o":0.7005,"t":"2026-10-21T22:15:00Z","v":100,"vw":0.7005},{"c":0.699,"h":0.699,"l":0.699,"n":1,"o":0.699,"t":"2026-10-21T22:30:00Z","v":10000,"vw":0.699},{"c":0.699,"h":0.6995,"l":0.699,"n":3,"o":0.6995,"t":"2026-10-21T22:45:00Z","v":1682,"vw":0.699084},{"c":0.6976,"h":0.6976,"l":0.6959,"n":2,"o":0.6959,"t":"2026-10-21T23:45:00Z","v":2100,"vw":0.697519}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.05048405401606897,"strike":1.0290432409641381,"iv":1.6980078274639165,"gamma":1.0481158005763764,"theta":-0.002002062514419968,"vega":0.0006889446472409255,"rho":0.0001269999524142777,"breakevenPct":54.748752147392054},{"delta":0.35,"premium":0.1179746776670269,"strike":2.359493553340538,"iv":2.9834151509858513,"gamma":0.8909571079740564,"theta":-0.0037868643914954377,"vega":0.0007101960539608556,"rho":0.00011953085142754423,"breakevenPct":255.1416615549835},{"delta":0.4,"premium":0.1870428466342136,"strike":3.7408569326842716,"iv":4.331478162229036,"gamma":0.71890447523101,"theta":-0.005643433323974233,"vega":0.0007308613684158575,"rho":0.00011110685599555919,"breakevenPct":463.05902799863605},{"delta":0.45,"premium":0.2561110156014002,"strike":5.122220312028004,"iv":5.679541173472219,"gamma":0.5468518424879637,"theta":-0.007500002256453024,"vega":0.0007515266828708592,"rho":0.00010268286056357415,"breakevenPct":670.9763944422884},{"delta":0.5,"premium":0.3251791845685868,"strike":6.503583691371736,"iv":7.027604184715403,"gamma":0.3747992097449174,"theta":-0.009356571188931817,"vega":0.0007721919973258611,"rho":0.00009425886513158912,"breakevenPct":878.8937608859409},{"delta":0.55,"premium":0.375,"strike":7.00215163058796,"iv":8,"gamma":0.24911654499788796,"theta":-0.010628515977562425,"vega":0.0007821495127761514,"rho":0.00008876621323292217,"breakevenPct":957.5045342012559},{"delta":0.6,"premium":0.375,"strike":5.215647567331701,"iv":8,"gamma":0.24346023155138055,"theta":-0.010387190304709925,"vega":0.0007643904241281756,"rho":0.00009086119798612383,"breakevenPct":701.4116352253013},{"delta":0.65,"premium":0.348608146002242,"strike":4.04989325608071,"iv":6.711964774369204,"gamma":0.34160692962416833,"theta":-0.0085403851023711,"vega":0.000713272356193052,"rho":0.0001260204373595002,"breakevenPct":530.5191230050104},{"delta":0.7,"premium":0.31859321177611455,"strike":2.9693556239401246,"iv":5.247107755172006,"gamma":0.45400373072922906,"theta":-0.006473179274110818,"vega":0.0006575747593508606,"rho":0.00016571874576494614,"breakevenPct":371.3229408996902},{"delta":0.75,"premium":0.2885782775499871,"strike":1.8888179917995358,"iv":3.782250735974804,"gamma":0.56640053183429,"theta":-0.0044059734458505315,"vega":0.000601877162508669,"rho":0.00020541705417039219,"breakevenPct":212.12675879436966},{"delta":0.8,"premium":0.25856334332385966,"strike":0.808280359658947,"iv":2.3173937167776026,"gamma":0.6787973329393509,"theta":-0.002338767617590245,"vega":0.0005461795656664775,"rho":0.00024511536257583824,"breakevenPct":52.930576689049076}],"put":[{"delta":0.2,"premium":0.06080809374517776,"strike":0.5166278365310427,"iv":1.8927535818835872,"gamma":0.7213100267161885,"theta":-0.001700753944038027,"vega":0.0005365596536542614,"rho":-0.00016313417463872517,"breakevenPct":34.65886714652165},{"delta":0.25,"premium":0.09726389652412407,"strike":0.5727136869601909,"iv":1.9075172109048482,"gamma":0.746965919114405,"theta":-0.0017891999454613203,"vega":0.0005610509243160203,"rho":-0.00022091718854819575,"breakevenPct":31.84492682969226},{"delta":0.3,"premium":0.13371969930307037,"strike":0.628799537389339,"iv":1.9222808399261089,"gamma":0.7726218115126215,"theta":-0.001877645946884614,"vega":0.0005855421949777792,"rho":-0.0002787002024576663,"breakevenPct":29.030986512862867},{"delta":0.35,"premium":0.17017550208201665,"strike":0.6848853878184872,"iv":1.9370444689473698,"gamma":0.798277703910838,"theta":-0.0019660919483079076,"vega":0.0006100334656395382,"rho":-0.0003364832163671369,"breakevenPct":26.217046196033472},{"delta":0.4,"premium":0.20663130486096298,"strike":0.7409712382476353,"iv":1.9518080979686305,"gamma":0.8239335963090545,"theta":-0.002054537949731201,"vega":0.0006345247363012971,"rho":-0.0003942662302766075,"breakevenPct":23.403105879204077},{"delta":0.45,"premium":0.24308710763990926,"strike":0.7970570886767835,"iv":1.9665717269898915,"gamma":0.849589488707271,"theta":-0.0021429839511544944,"vega":0.000659016006963056,"rho":-0.0004520492441860781,"breakevenPct":20.58916556237468},{"delta":0.5,"premium":0.2795429104188556,"strike":0.8531429391059316,"iv":1.9813353560111522,"gamma":0.8752453811054874,"theta":-0.002231429952577788,"vega":0.0006835072776248149,"rho":-0.0005098322580955486,"breakevenPct":17.77522524554529},{"delta":0.55,"premium":0.31599871319780193,"strike":0.9092287895350799,"iv":1.996098985032413,"gamma":0.9009012735037041,"theta":-0.0023198759540010816,"vega":0.000707998548286574,"rho":-0.0005676152720050192,"breakevenPct":14.96128492871589},{"delta":0.6,"premium":0.35245451597674815,"strike":0.965314639964228,"iv":2.0108626140536736,"gamma":0.9265571659019205,"theta":-0.0024083219554243748,"vega":0.0007324898189483328,"rho":-0.0006253982859144899,"breakevenPct":12.1473446118865},{"delta":0.65,"premium":0.9536068360776089,"strike":1.5808408393057078,"iv":2.2770277768816958,"gamma":0.880214463044203,"theta":-0.0025946312632598723,"vega":0.0007231147490327304,"rho":-0.001138155256286795,"breakevenPct":10.08686880331151},{"delta":0.7,"premium":2.4700046320634312,"strike":3.1030934530366494,"iv":2.9506580282822563,"gamma":0.7171783035124811,"theta":-0.002939554881085621,"vega":0.0006588499922722213,"rho":-0.0023883222203897824,"breakevenPct":9.24758873663733},{"delta":0.75,"premium":3.986402428049257,"strike":4.6253460667675945,"iv":3.624288279682819,"gamma":0.5541421439807588,"theta":-0.0032844784989113705,"vega":0.0005945852355117121,"rho":-0.0036384891844927726,"breakevenPct":8.408308669963146},{"delta":0.8,"premium":5.502800224035083,"strike":6.147598680498539,"iv":4.297918531083381,"gamma":0.39110598444903655,"theta":-0.00362940211673712,"vega":0.0005303204787512029,"rho":-0.004888656148595762,"breakevenPct":7.569028603288963}]},"raw":{"call":[{"delta":0.3,"premium":0.05048405401606897,"strike":1.0290432409641381,"iv":1.6980078274639165,"gamma":1.0481158005763764,"theta":-0.002002062514419968,"vega":0.0006889446472409255,"rho":0.0001269999524142777,"breakevenPct":54.748752147392054},{"delta":0.35,"premium":0.1179746776670269,"strike":2.359493553340538,"iv":2.9834151509858513,"gamma":0.8909571079740564,"theta":-0.0037868643914954377,"vega":0.0007101960539608556,"rho":0.00011953085142754423,"breakevenPct":255.1416615549835},{"delta":0.4,"premium":0.1870428466342136,"strike":3.7408569326842716,"iv":4.331478162229036,"gamma":0.71890447523101,"theta":-0.005643433323974233,"vega":0.0007308613684158575,"rho":0.00011110685599555919,"breakevenPct":463.05902799863605},{"delta":0.45,"premium":0.2561110156014002,"strike":5.122220312028004,"iv":5.679541173472219,"gamma":0.5468518424879637,"theta":-0.007500002256453024,"vega":0.0007515266828708592,"rho":0.00010268286056357415,"breakevenPct":670.9763944422884},{"delta":0.5,"premium":0.3251791845685868,"strike":6.503583691371736,"iv":7.027604184715403,"gamma":0.3747992097449174,"theta":-0.009356571188931817,"vega":0.0007721919973258611,"rho":0.00009425886513158912,"breakevenPct":878.8937608859409},{"delta":0.55,"premium":0.375,"strike":7.00215163058796,"iv":8,"gamma":0.24911654499788796,"theta":-0.010628515977562425,"vega":0.0007821495127761514,"rho":0.00008876621323292217,"breakevenPct":957.5045342012559},{"delta":0.6,"premium":0.375,"strike":5.215647567331701,"iv":8,"gamma":0.24346023155138055,"theta":-0.010387190304709925,"vega":0.0007643904241281756,"rho":0.00009086119798612383,"breakevenPct":701.4116352253013},{"delta":0.65,"premium":0.348608146002242,"strike":4.04989325608071,"iv":6.711964774369204,"gamma":0.34160692962416833,"theta":-0.0085403851023711,"vega":0.000713272356193052,"rho":0.0001260204373595002,"breakevenPct":530.5191230050104},{"delta":0.7,"premium":0.31859321177611455,"strike":2.9693556239401246,"iv":5.247107755172006,"gamma":0.45400373072922906,"theta":-0.006473179274110818,"vega":0.0006575747593508606,"rho":0.00016571874576494614,"breakevenPct":371.3229408996902},{"delta":0.75,"premium":0.2885782775499871,"strike":1.8888179917995358,"iv":3.782250735974804,"gamma":0.56640053183429,"theta":-0.0044059734458505315,"vega":0.000601877162508669,"rho":0.00020541705417039219,"breakevenPct":212.12675879436966},{"delta":0.8,"premium":0.25856334332385966,"strike":0.808280359658947,"iv":2.3173937167776026,"gamma":0.6787973329393509,"theta":-0.002338767617590245,"vega":0.0005461795656664775,"rho":0.00024511536257583824,"breakevenPct":52.930576689049076}],"put":[{"delta":0.2,"premium":0.06080809374517776,"strike":0.5166278365310427,"iv":1.8927535818835872,"gamma":0.7213100267161885,"theta":-0.001700753944038027,"vega":0.0005365596536542614,"rho":-0.00016313417463872517,"breakevenPct":34.65886714652165},{"delta":0.25,"premium":0.09726389652412407,"strike":0.5727136869601909,"iv":1.9075172109048482,"gamma":0.746965919114405,"theta":-0.0017891999454613203,"vega":0.0005610509243160203,"rho":-0.00022091718854819575,"breakevenPct":31.84492682969226},{"delta":0.3,"premium":0.13371969930307037,"strike":0.628799537389339,"iv":1.9222808399261089,"gamma":0.7726218115126215,"theta":-0.001877645946884614,"vega":0.0005855421949777792,"rho":-0.0002787002024576663,"breakevenPct":29.030986512862867},{"delta":0.35,"premium":0.17017550208201665,"strike":0.6848853878184872,"iv":1.9370444689473698,"gamma":0.798277703910838,"theta":-0.0019660919483079076,"vega":0.0006100334656395382,"rho":-0.0003364832163671369,"breakevenPct":26.217046196033472},{"delta":0.4,"premium":0.20663130486096298,"strike":0.7409712382476353,"iv":1.9518080979686305,"gamma":0.8239335963090545,"theta":-0.002054537949731201,"vega":0.0006345247363012971,"rho":-0.0003942662302766075,"breakevenPct":23.403105879204077},{"delta":0.45,"premium":0.24308710763990926,"strike":0.7970570886767835,"iv":1.9665717269898915,"gamma":0.849589488707271,"theta":-0.0021429839511544944,"vega":0.000659016006963056,"rho":-0.0004520492441860781,"breakevenPct":20.58916556237468},{"delta":0.5,"premium":0.2795429104188556,"strike":0.8531429391059316,"iv":1.9813353560111522,"gamma":0.8752453811054874,"theta":-0.002231429952577788,"vega":0.0006835072776248149,"rho":-0.0005098322580955486,"breakevenPct":17.77522524554529},{"delta":0.55,"premium":0.31599871319780193,"strike":0.9092287895350799,"iv":1.996098985032413,"gamma":0.9009012735037041,"theta":-0.0023198759540010816,"vega":0.000707998548286574,"rho":-0.0005676152720050192,"breakevenPct":14.96128492871589},{"delta":0.6,"premium":0.35245451597674815,"strike":0.965314639964228,"iv":2.0108626140536736,"gamma":0.9265571659019205,"theta":-0.0024083219554243748,"vega":0.0007324898189483328,"rho":-0.0006253982859144899,"breakevenPct":12.1473446118865},{"delta":0.65,"premium":0.9536068360776089,"strike":1.5808408393057078,"iv":2.2770277768816958,"gamma":0.880214463044203,"theta":-0.0025946312632598723,"vega":0.0007231147490327304,"rho":-0.001138155256286795,"breakevenPct":10.08686880331151},{"delta":0.7,"premium":2.4700046320634312,"strike":3.1030934530366494,"iv":2.9506580282822563,"gamma":0.7171783035124811,"theta":-0.002939554881085621,"vega":0.0006588499922722213,"rho":-0.0023883222203897824,"breakevenPct":9.24758873663733},{"delta":0.75,"premium":3.986402428049257,"strike":4.6253460667675945,"iv":3.624288279682819,"gamma":0.5541421439807588,"theta":-0.0032844784989113705,"vega":0.0005945852355117121,"rho":-0.0036384891844927726,"breakevenPct":8.408308669963146},{"delta":0.8,"premium":5.502800224035083,"strike":6.147598680498539,"iv":4.297918531083381,"gamma":0.39110598444903655,"theta":-0.00362940211673712,"vega":0.0005303204787512029,"rho":-0.004888656148595762,"breakevenPct":7.569028603288963}]}},"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"}}