{"symbol":"KDK","url":"https://intraalpha.com/companies/KDK","capturedAt":"2026-10-22T16:56:09.118Z","state":"ready","quote":{"symbol":"KDK","last_price":1.069,"prev_close":1.16,"regular_close":1.069,"change":-0.091,"change_pct":-7.8448,"regular_change":-0.091,"regular_change_pct":-7.8448,"extended_change":0,"extended_change_pct":0,"bid":1.06,"ask":1.07,"bid_size":6000,"ask_size":2400,"volume":2597214,"vwap":1.079264,"open":1.13,"high":1.14,"low":1.05,"close":1.069,"trade_count":7836,"last_trade_at":"2026-10-22T16:55:25.752313049Z","last_quote_at":"2026-10-22T16:55:14.927474292Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:55:58.870442883-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"KDK","fetched_at":"2026-10-22T16:56:07.299117+00:00","name":"Kodiak AI, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Kodiak AI, Inc. is a pioneering technology company at the forefront of artificial intelligence innovation, dedicated to enhancing operational efficiencies across a variety of industries. Leveraging advanced machine learning algorithms and robust data analytics, Kodiak enables organizations to refine workflows and make informed decisions. With a resolute focus on innovation and the cultivation of strategic partnerships, the company is well-positioned to capitalize on the rapidly expanding AI landscape. This dynamic growth potential makes Kodiak AI an attractive investment opportunity for institutional investors looking to gain a foothold in the transformative AI sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":232717000,"ebitda":-145148000,"pe_ratio":null,"peg_ratio":null,"book_value":-0.973,"dividend_per_share":null,"dividend_yield":null,"eps":-2.91,"revenue_ttm":7152000,"gross_profit_ttm":7152000,"profit_margin":0,"operating_margin_ttm":-12.48,"return_on_assets_ttm":-0.754,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":5.96,"analyst_target_price":10.5,"analyst_number":1,"beta":0.603,"fifty_two_week_high":11.35,"fifty_two_week_low":1.13,"fifty_day_ma":2.96,"two_hundred_day_ma":6.28,"shares_outstanding":200618000,"forward_pe":null,"price_to_sales":32.54,"price_to_book":null,"ev_to_revenue":69.43,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:56:07.299117+00:00"},"optionObservedAt":"2026-10-22T16:41:38.574Z","bars":[{"c":1.62,"h":1.65,"l":1.6,"n":75,"o":1.64,"t":"2026-10-15T08:00:00Z","v":14235,"vw":1.618206},{"c":1.57,"h":1.6,"l":1.57,"n":9,"o":1.6,"t":"2026-10-15T08:05:00Z","v":1976,"vw":1.576581},{"c":1.59,"h":1.59,"l":1.59,"n":2,"o":1.59,"t":"2026-10-15T08:10:00Z","v":1846,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":4,"o":1.59,"t":"2026-10-15T08:20:00Z","v":419,"vw":1.59},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-15T08:25:00Z","v":150,"vw":1.59},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-15T08:35:00Z","v":100,"vw":1.6},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-15T09:00:00Z","v":6341,"vw":1.62},{"c":1.5982,"h":1.5983,"l":1.59,"n":4,"o":1.59,"t":"2026-10-15T09:30:00Z","v":1580,"vw":1.591239},{"c":1.58,"h":1.58,"l":1.58,"n":3,"o":1.58,"t":"2026-10-15T09:35:00Z","v":158,"vw":1.58},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-15T09:55:00Z","v":493,"vw":1.59},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-15T10:25:00Z","v":189,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-15T10:50:00Z","v":139,"vw":1.6},{"c":1.58,"h":1.61,"l":1.58,"n":3,"o":1.59,"t":"2026-10-15T11:00:00Z","v":1084,"vw":1.591531},{"c":1.56,"h":1.58,"l":1.56,"n":9,"o":1.58,"t":"2026-10-15T11:05:00Z","v":2020,"vw":1.563443},{"c":1.57,"h":1.57,"l":1.57,"n":3,"o":1.57,"t":"2026-10-15T11:10:00Z","v":2312,"vw":1.57},{"c":1.5693,"h":1.5693,"l":1.5693,"n":2,"o":1.5693,"t":"2026-10-15T11:15:00Z","v":7757,"vw":1.5693},{"c":1.57,"h":1.57,"l":1.57,"n":2,"o":1.57,"t":"2026-10-15T11:20:00Z","v":189,"vw":1.57},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-15T11:25:00Z","v":100,"vw":1.57},{"c":1.56,"h":1.58,"l":1.56,"n":7,"o":1.58,"t":"2026-10-15T11:35:00Z","v":2000,"vw":1.562015},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-15T11:40:00Z","v":100,"vw":1.61},{"c":1.58,"h":1.61,"l":1.58,"n":2,"o":1.61,"t":"2026-10-15T11:50:00Z","v":400,"vw":1.6025},{"c":1.6,"h":1.61,"l":1.6,"n":10,"o":1.61,"t":"2026-10-15T12:10:00Z","v":1526,"vw":1.606667},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-15T12:15:00Z","v":388,"vw":1.6},{"c":1.6095,"h":1.6095,"l":1.58,"n":8,"o":1.58,"t":"2026-10-15T12:35:00Z","v":2612,"vw":1.5918},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-15T12:40:00Z","v":578,"vw":1.59},{"c":1.58,"h":1.59,"l":1.58,"n":5,"o":1.59,"t":"2026-10-15T12:45:00Z","v":780,"vw":1.581758},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-15T12:50:00Z","v":100,"vw":1.6},{"c":1.5892,"h":1.6074,"l":1.5892,"n":6,"o":1.5969,"t":"2026-10-15T12:55:00Z","v":1691,"vw":1.602769},{"c":1.59,"h":1.59,"l":1.58,"n":2,"o":1.58,"t":"2026-10-15T13:00:00Z","v":200,"vw":1.585},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-15T13:20:00Z","v":100,"vw":1.58},{"c":1.56,"h":1.58,"l":1.56,"n":50,"o":1.58,"t":"2026-10-15T13:25:00Z","v":13485,"vw":1.568393},{"c":1.541,"h":1.57,"l":1.5245,"n":417,"o":1.55,"t":"2026-10-15T13:30:00Z","v":157488,"vw":1.539513},{"c":1.5399,"h":1.55,"l":1.53,"n":193,"o":1.54,"t":"2026-10-15T13:35:00Z","v":39352,"vw":1.535809},{"c":1.545,"h":1.55,"l":1.52,"n":225,"o":1.53,"t":"2026-10-15T13:40:00Z","v":76157,"vw":1.534847},{"c":1.536,"h":1.55,"l":1.53,"n":151,"o":1.545,"t":"2026-10-15T13:45:00Z","v":46527,"vw":1.540501},{"c":1.535,"h":1.54,"l":1.53,"n":233,"o":1.535,"t":"2026-10-15T13:50:00Z","v":146583,"vw":1.538121},{"c":1.54,"h":1.55,"l":1.53,"n":206,"o":1.536,"t":"2026-10-15T13:55:00Z","v":47346,"vw":1.540853},{"c":1.555,"h":1.56,"l":1.53,"n":249,"o":1.54,"t":"2026-10-15T14:00:00Z","v":100451,"vw":1.544221},{"c":1.565,"h":1.57,"l":1.55,"n":184,"o":1.555,"t":"2026-10-15T14:05:00Z","v":27188,"vw":1.562362},{"c":1.561,"h":1.57,"l":1.56,"n":226,"o":1.565,"t":"2026-10-15T14:10:00Z","v":71119,"vw":1.564824},{"c":1.5699,"h":1.57,"l":1.55,"n":175,"o":1.565,"t":"2026-10-15T14:15:00Z","v":37272,"vw":1.562899},{"c":1.5601,"h":1.57,"l":1.555,"n":159,"o":1.57,"t":"2026-10-15T14:20:00Z","v":47309,"vw":1.563509},{"c":1.5677,"h":1.5677,"l":1.5535,"n":188,"o":1.56,"t":"2026-10-15T14:25:00Z","v":108063,"vw":1.556505},{"c":1.565,"h":1.57,"l":1.56,"n":71,"o":1.56,"t":"2026-10-15T14:30:00Z","v":17775,"vw":1.565381},{"c":1.565,"h":1.57,"l":1.56,"n":111,"o":1.565,"t":"2026-10-15T14:35:00Z","v":25573,"vw":1.563742},{"c":1.565,"h":1.5699,"l":1.56,"n":99,"o":1.56,"t":"2026-10-15T14:40:00Z","v":15948,"vw":1.564896},{"c":1.56,"h":1.57,"l":1.56,"n":133,"o":1.565,"t":"2026-10-15T14:45:00Z","v":74000,"vw":1.565996},{"c":1.5667,"h":1.5671,"l":1.55,"n":144,"o":1.565,"t":"2026-10-15T14:50:00Z","v":28393,"vw":1.560207},{"c":1.575,"h":1.58,"l":1.565,"n":163,"o":1.565,"t":"2026-10-15T14:55:00Z","v":52639,"vw":1.568435},{"c":1.585,"h":1.59,"l":1.57,"n":236,"o":1.575,"t":"2026-10-15T15:00:00Z","v":74290,"vw":1.577672},{"c":1.605,"h":1.605,"l":1.58,"n":183,"o":1.585,"t":"2026-10-15T15:05:00Z","v":63337,"vw":1.592631},{"c":1.625,"h":1.63,"l":1.605,"n":160,"o":1.605,"t":"2026-10-15T15:10:00Z","v":69127,"vw":1.618305},{"c":1.61,"h":1.63,"l":1.61,"n":88,"o":1.625,"t":"2026-10-15T15:15:00Z","v":16077,"vw":1.620171},{"c":1.6123,"h":1.62,"l":1.61,"n":122,"o":1.615,"t":"2026-10-15T15:20:00Z","v":28631,"vw":1.6177},{"c":1.625,"h":1.625,"l":1.61,"n":141,"o":1.615,"t":"2026-10-15T15:25:00Z","v":53730,"vw":1.619244},{"c":1.61,"h":1.625,"l":1.61,"n":95,"o":1.625,"t":"2026-10-15T15:30:00Z","v":13266,"vw":1.61773},{"c":1.615,"h":1.6199,"l":1.61,"n":59,"o":1.615,"t":"2026-10-15T15:35:00Z","v":14929,"vw":1.611651},{"c":1.61,"h":1.62,"l":1.6,"n":148,"o":1.61,"t":"2026-10-15T15:40:00Z","v":25748,"vw":1.611148},{"c":1.61,"h":1.617717,"l":1.61,"n":62,"o":1.61,"t":"2026-10-15T15:45:00Z","v":8935,"vw":1.6114},{"c":1.625,"h":1.625,"l":1.61,"n":179,"o":1.611,"t":"2026-10-15T15:50:00Z","v":32318,"vw":1.617288},{"c":1.6201,"h":1.63,"l":1.62,"n":84,"o":1.625,"t":"2026-10-15T15:55:00Z","v":34438,"vw":1.62408},{"c":1.62,"h":1.63,"l":1.62,"n":64,"o":1.625,"t":"2026-10-15T16:00:00Z","v":11839,"vw":1.623716},{"c":1.615,"h":1.63,"l":1.6135,"n":232,"o":1.62,"t":"2026-10-15T16:05:00Z","v":27822,"vw":1.617633},{"c":1.615,"h":1.615,"l":1.6134,"n":100,"o":1.6134,"t":"2026-10-15T16:10:00Z","v":6828,"vw":1.614828},{"c":1.615,"h":1.62,"l":1.61,"n":106,"o":1.61,"t":"2026-10-15T16:15:00Z","v":7818,"vw":1.611731},{"c":1.61,"h":1.62,"l":1.61,"n":62,"o":1.615,"t":"2026-10-15T16:20:00Z","v":14391,"vw":1.613684},{"c":1.6186,"h":1.62,"l":1.6,"n":224,"o":1.61,"t":"2026-10-15T16:25:00Z","v":60953,"vw":1.613883},{"c":1.605,"h":1.615,"l":1.6,"n":78,"o":1.615,"t":"2026-10-15T16:30:00Z","v":23716,"vw":1.604968},{"c":1.61,"h":1.615,"l":1.605,"n":115,"o":1.605,"t":"2026-10-15T16:35:00Z","v":21713,"vw":1.609925},{"c":1.605,"h":1.615,"l":1.6023,"n":144,"o":1.61,"t":"2026-10-15T16:40:00Z","v":20765,"vw":1.609149},{"c":1.61,"h":1.615,"l":1.605,"n":201,"o":1.605,"t":"2026-10-15T16:45:00Z","v":35204,"vw":1.609978},{"c":1.615,"h":1.62,"l":1.61,"n":34,"o":1.61,"t":"2026-10-15T16:50:00Z","v":9062,"vw":1.612861},{"c":1.615,"h":1.62,"l":1.61,"n":45,"o":1.615,"t":"2026-10-15T16:55:00Z","v":7300,"vw":1.615118},{"c":1.605,"h":1.6177,"l":1.6,"n":188,"o":1.615,"t":"2026-10-15T17:00:00Z","v":61373,"vw":1.602595},{"c":1.605,"h":1.61,"l":1.605,"n":79,"o":1.605,"t":"2026-10-15T17:05:00Z","v":17726,"vw":1.605531},{"c":1.605,"h":1.61,"l":1.6,"n":73,"o":1.605,"t":"2026-10-15T17:10:00Z","v":6493,"vw":1.606159},{"c":1.605,"h":1.61,"l":1.6,"n":97,"o":1.6034,"t":"2026-10-15T17:15:00Z","v":16580,"vw":1.607139},{"c":1.6097,"h":1.6097,"l":1.6,"n":86,"o":1.605,"t":"2026-10-15T17:20:00Z","v":20263,"vw":1.603864},{"c":1.605,"h":1.6067,"l":1.6,"n":71,"o":1.6,"t":"2026-10-15T17:25:00Z","v":7824,"vw":1.602211},{"c":1.59,"h":1.605,"l":1.59,"n":135,"o":1.605,"t":"2026-10-15T17:30:00Z","v":33152,"vw":1.595348},{"c":1.595,"h":1.6,"l":1.59,"n":74,"o":1.595,"t":"2026-10-15T17:35:00Z","v":38382,"vw":1.595329},{"c":1.595,"h":1.6,"l":1.59,"n":125,"o":1.5974,"t":"2026-10-15T17:40:00Z","v":22442,"vw":1.597647},{"c":1.58,"h":1.595,"l":1.58,"n":154,"o":1.595,"t":"2026-10-15T17:45:00Z","v":47903,"vw":1.590463},{"c":1.58,"h":1.585,"l":1.58,"n":90,"o":1.585,"t":"2026-10-15T17:50:00Z","v":12992,"vw":1.584226},{"c":1.58,"h":1.5899,"l":1.58,"n":42,"o":1.585,"t":"2026-10-15T17:55:00Z","v":11742,"vw":1.583895},{"c":1.5777,"h":1.581,"l":1.57,"n":110,"o":1.58,"t":"2026-10-15T18:00:00Z","v":21623,"vw":1.575106},{"c":1.57,"h":1.5777,"l":1.57,"n":448,"o":1.57,"t":"2026-10-15T18:05:00Z","v":100909,"vw":1.570303},{"c":1.565,"h":1.5701,"l":1.56,"n":133,"o":1.57,"t":"2026-10-15T18:10:00Z","v":24598,"vw":1.56714},{"c":1.572,"h":1.58,"l":1.56,"n":160,"o":1.565,"t":"2026-10-15T18:15:00Z","v":50830,"vw":1.566818},{"c":1.575,"h":1.58,"l":1.57,"n":113,"o":1.575,"t":"2026-10-15T18:20:00Z","v":26330,"vw":1.574813},{"c":1.575,"h":1.58,"l":1.57,"n":59,"o":1.575,"t":"2026-10-15T18:25:00Z","v":8964,"vw":1.574556},{"c":1.57,"h":1.58,"l":1.57,"n":58,"o":1.575,"t":"2026-10-15T18:30:00Z","v":10435,"vw":1.572186},{"c":1.565,"h":1.575,"l":1.565,"n":115,"o":1.57,"t":"2026-10-15T18:35:00Z","v":28540,"vw":1.568493},{"c":1.565,"h":1.57,"l":1.5623,"n":89,"o":1.565,"t":"2026-10-15T18:40:00Z","v":6899,"vw":1.56476},{"c":1.575,"h":1.575,"l":1.565,"n":150,"o":1.565,"t":"2026-10-15T18:45:00Z","v":32307,"vw":1.569515},{"c":1.575,"h":1.58,"l":1.575,"n":44,"o":1.575,"t":"2026-10-15T18:50:00Z","v":8836,"vw":1.57704},{"c":1.575,"h":1.5871,"l":1.575,"n":203,"o":1.575,"t":"2026-10-15T18:55:00Z","v":47894,"vw":1.579451},{"c":1.585,"h":1.59,"l":1.575,"n":146,"o":1.575,"t":"2026-10-15T19:00:00Z","v":40418,"vw":1.583884},{"c":1.58,"h":1.5878,"l":1.58,"n":67,"o":1.585,"t":"2026-10-15T19:05:00Z","v":15373,"vw":1.583323},{"c":1.575,"h":1.58,"l":1.5701,"n":103,"o":1.58,"t":"2026-10-15T19:10:00Z","v":21533,"vw":1.577684},{"c":1.59,"h":1.59,"l":1.575,"n":125,"o":1.575,"t":"2026-10-15T19:15:00Z","v":51486,"vw":1.585007},{"c":1.605,"h":1.605,"l":1.585,"n":165,"o":1.585,"t":"2026-10-15T19:20:00Z","v":86362,"vw":1.597652},{"c":1.6,"h":1.61,"l":1.6,"n":152,"o":1.6,"t":"2026-10-15T19:25:00Z","v":37781,"vw":1.606301},{"c":1.605,"h":1.61,"l":1.6,"n":100,"o":1.6,"t":"2026-10-15T19:30:00Z","v":49829,"vw":1.602022},{"c":1.61,"h":1.615,"l":1.6022,"n":212,"o":1.609,"t":"2026-10-15T19:35:00Z","v":102008,"vw":1.609544},{"c":1.605,"h":1.61,"l":1.6036,"n":140,"o":1.61,"t":"2026-10-15T19:40:00Z","v":42207,"vw":1.607979},{"c":1.615,"h":1.62,"l":1.605,"n":187,"o":1.61,"t":"2026-10-15T19:45:00Z","v":35031,"vw":1.61281},{"c":1.605,"h":1.62,"l":1.605,"n":214,"o":1.615,"t":"2026-10-15T19:50:00Z","v":55560,"vw":1.611752},{"c":1.6,"h":1.605,"l":1.59,"n":815,"o":1.6,"t":"2026-10-15T19:55:00Z","v":287131,"vw":1.598634},{"c":1.62,"h":1.62,"l":1.59,"n":10,"o":1.59,"t":"2026-10-15T20:00:00Z","v":149114,"vw":1.590045},{"c":1.59,"h":1.62,"l":1.59,"n":5,"o":1.62,"t":"2026-10-15T20:05:00Z","v":1129,"vw":1.593318},{"c":1.6,"h":1.6197,"l":1.6,"n":4,"o":1.6197,"t":"2026-10-15T20:10:00Z","v":1200,"vw":1.616501},{"c":1.6077,"h":1.6077,"l":1.6077,"n":1,"o":1.6077,"t":"2026-10-15T20:15:00Z","v":100,"vw":1.6077},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-15T20:35:00Z","v":100,"vw":1.61},{"c":1.6077,"h":1.6077,"l":1.6077,"n":1,"o":1.6077,"t":"2026-10-15T20:50:00Z","v":100,"vw":1.6077},{"c":1.6095,"h":1.6095,"l":1.6,"n":2,"o":1.6,"t":"2026-10-15T20:55:00Z","v":250,"vw":1.6038},{"c":1.6099,"h":1.61,"l":1.6095,"n":4,"o":1.6095,"t":"2026-10-15T21:20:00Z","v":7635,"vw":1.60952},{"c":1.6096,"h":1.6096,"l":1.6096,"n":1,"o":1.6096,"t":"2026-10-15T21:50:00Z","v":100,"vw":1.6096},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-15T22:00:00Z","v":500,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-15T22:05:00Z","v":300,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-10-15T22:10:00Z","v":1026,"vw":1.61},{"c":1.6096,"h":1.6096,"l":1.6096,"n":1,"o":1.6096,"t":"2026-10-15T22:30:00Z","v":450,"vw":1.6096},{"c":1.6097,"h":1.6097,"l":1.6097,"n":1,"o":1.6097,"t":"2026-10-15T22:35:00Z","v":1000,"vw":1.6097},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-15T22:40:00Z","v":100,"vw":1.6},{"c":1.61,"h":1.61,"l":1.6,"n":3,"o":1.6098,"t":"2026-10-15T22:45:00Z","v":1655,"vw":1.609275},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-15T22:50:00Z","v":100,"vw":1.61},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-15T22:55:00Z","v":4000,"vw":1.6},{"c":1.61,"h":1.62,"l":1.61,"n":27,"o":1.62,"t":"2026-10-16T08:00:00Z","v":8431,"vw":1.617739},{"c":1.6373,"h":1.6373,"l":1.6373,"n":1,"o":1.6373,"t":"2026-10-16T08:50:00Z","v":488,"vw":1.6373},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-16T08:55:00Z","v":1000,"vw":1.61},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-16T10:05:00Z","v":100,"vw":1.63},{"c":1.63,"h":1.63,"l":1.62,"n":105,"o":1.63,"t":"2026-10-16T10:20:00Z","v":8169,"vw":1.627314},{"c":1.6395,"h":1.6395,"l":1.6392,"n":2,"o":1.6392,"t":"2026-10-16T10:30:00Z","v":1124,"vw":1.639467},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-16T10:45:00Z","v":1873,"vw":1.63},{"c":1.63,"h":1.635,"l":1.63,"n":2,"o":1.635,"t":"2026-10-16T10:55:00Z","v":500,"vw":1.631},{"c":1.6398,"h":1.6398,"l":1.635,"n":2,"o":1.635,"t":"2026-10-16T11:00:00Z","v":300,"vw":1.6366},{"c":1.6285,"h":1.63,"l":1.6285,"n":14,"o":1.63,"t":"2026-10-16T11:05:00Z","v":8646,"vw":1.62993},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-16T11:15:00Z","v":100,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":2,"o":1.63,"t":"2026-10-16T11:25:00Z","v":1050,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-16T11:45:00Z","v":200,"vw":1.63},{"c":1.63,"h":1.63,"l":1.62,"n":3,"o":1.62,"t":"2026-10-16T12:00:00Z","v":5000,"vw":1.6292},{"c":1.6291,"h":1.6291,"l":1.62,"n":2,"o":1.62,"t":"2026-10-16T12:05:00Z","v":600,"vw":1.627583},{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-10-16T12:20:00Z","v":500,"vw":1.61},{"c":1.63,"h":1.63,"l":1.61,"n":2,"o":1.61,"t":"2026-10-16T12:25:00Z","v":220,"vw":1.619091},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-16T12:30:00Z","v":200,"vw":1.63},{"c":1.61,"h":1.61,"l":1.61,"n":4,"o":1.61,"t":"2026-10-16T12:35:00Z","v":200,"vw":1.61},{"c":1.63,"h":1.63,"l":1.6287,"n":2,"o":1.6287,"t":"2026-10-16T12:45:00Z","v":2073,"vw":1.629843},{"c":1.6,"h":1.62,"l":1.6,"n":10,"o":1.62,"t":"2026-10-16T12:55:00Z","v":2336,"vw":1.609703},{"c":1.61,"h":1.63,"l":1.61,"n":3,"o":1.63,"t":"2026-10-16T13:05:00Z","v":1210,"vw":1.626667},{"c":1.6293,"h":1.6293,"l":1.6293,"n":2,"o":1.6293,"t":"2026-10-16T13:15:00Z","v":651,"vw":1.6293},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-16T13:25:00Z","v":260,"vw":1.61},{"c":1.5571,"h":1.61,"l":1.53,"n":360,"o":1.6,"t":"2026-10-16T13:30:00Z","v":143778,"vw":1.564806},{"c":1.55,"h":1.56,"l":1.55,"n":130,"o":1.55,"t":"2026-10-16T13:35:00Z","v":25423,"vw":1.555075},{"c":1.56,"h":1.5699,"l":1.5431,"n":177,"o":1.55,"t":"2026-10-16T13:40:00Z","v":29464,"vw":1.551886},{"c":1.545,"h":1.565,"l":1.54,"n":162,"o":1.56,"t":"2026-10-16T13:45:00Z","v":58942,"vw":1.546559},{"c":1.53,"h":1.55,"l":1.53,"n":258,"o":1.545,"t":"2026-10-16T13:50:00Z","v":79508,"vw":1.532562},{"c":1.536,"h":1.54,"l":1.53,"n":127,"o":1.5377,"t":"2026-10-16T13:55:00Z","v":86400,"vw":1.535726},{"c":1.535,"h":1.55,"l":1.53,"n":270,"o":1.53,"t":"2026-10-16T14:00:00Z","v":96290,"vw":1.540228},{"c":1.535,"h":1.54,"l":1.53,"n":171,"o":1.535,"t":"2026-10-16T14:05:00Z","v":23511,"vw":1.536752},{"c":1.535,"h":1.54,"l":1.53,"n":109,"o":1.535,"t":"2026-10-16T14:10:00Z","v":16708,"vw":1.535665},{"c":1.52,"h":1.54,"l":1.52,"n":213,"o":1.535,"t":"2026-10-16T14:15:00Z","v":55996,"vw":1.52949},{"c":1.525,"h":1.53,"l":1.52,"n":139,"o":1.52,"t":"2026-10-16T14:20:00Z","v":51031,"vw":1.523576},{"c":1.51,"h":1.53,"l":1.51,"n":186,"o":1.53,"t":"2026-10-16T14:25:00Z","v":77953,"vw":1.521744},{"c":1.51,"h":1.52,"l":1.51,"n":177,"o":1.51,"t":"2026-10-16T14:30:00Z","v":38483,"vw":1.517415},{"c":1.515,"h":1.5199,"l":1.51,"n":143,"o":1.515,"t":"2026-10-16T14:35:00Z","v":26598,"vw":1.515928},{"c":1.515,"h":1.52,"l":1.51,"n":68,"o":1.51,"t":"2026-10-16T14:40:00Z","v":15983,"vw":1.514995},{"c":1.5177,"h":1.52,"l":1.51,"n":94,"o":1.515,"t":"2026-10-16T14:45:00Z","v":18764,"vw":1.516758},{"c":1.5,"h":1.5199,"l":1.5,"n":255,"o":1.515,"t":"2026-10-16T14:50:00Z","v":78498,"vw":1.506456},{"c":1.5,"h":1.5097,"l":1.5,"n":98,"o":1.5077,"t":"2026-10-16T14:55:00Z","v":18389,"vw":1.504305},{"c":1.495,"h":1.505,"l":1.49,"n":456,"o":1.5,"t":"2026-10-16T15:00:00Z","v":243363,"vw":1.499657},{"c":1.475,"h":1.5,"l":1.47,"n":279,"o":1.495,"t":"2026-10-16T15:05:00Z","v":186869,"vw":1.47847},{"c":1.485,"h":1.49,"l":1.47,"n":265,"o":1.475,"t":"2026-10-16T15:10:00Z","v":155878,"vw":1.47608},{"c":1.475,"h":1.49,"l":1.475,"n":117,"o":1.485,"t":"2026-10-16T15:15:00Z","v":19746,"vw":1.480868},{"c":1.465,"h":1.4799,"l":1.46,"n":161,"o":1.475,"t":"2026-10-16T15:20:00Z","v":56481,"vw":1.468449},{"c":1.465,"h":1.475,"l":1.46,"n":229,"o":1.465,"t":"2026-10-16T15:25:00Z","v":110332,"vw":1.465727},{"c":1.465,"h":1.47,"l":1.46,"n":100,"o":1.4667,"t":"2026-10-16T15:30:00Z","v":26854,"vw":1.466585},{"c":1.46,"h":1.4699,"l":1.46,"n":118,"o":1.465,"t":"2026-10-16T15:35:00Z","v":11548,"vw":1.46631},{"c":1.45,"h":1.47,"l":1.45,"n":182,"o":1.465,"t":"2026-10-16T15:40:00Z","v":51472,"vw":1.457096},{"c":1.45,"h":1.46,"l":1.45,"n":86,"o":1.455,"t":"2026-10-16T15:45:00Z","v":19932,"vw":1.4548},{"c":1.4457,"h":1.46,"l":1.445,"n":189,"o":1.455,"t":"2026-10-16T15:50:00Z","v":62873,"vw":1.449998},{"c":1.44,"h":1.4499,"l":1.44,"n":166,"o":1.445,"t":"2026-10-16T15:55:00Z","v":44763,"vw":1.44483},{"c":1.445,"h":1.45,"l":1.44,"n":167,"o":1.44,"t":"2026-10-16T16:00:00Z","v":34694,"vw":1.446242},{"c":1.435,"h":1.45,"l":1.43,"n":398,"o":1.445,"t":"2026-10-16T16:05:00Z","v":98979,"vw":1.44067},{"c":1.445,"h":1.4494,"l":1.435,"n":121,"o":1.435,"t":"2026-10-16T16:10:00Z","v":29248,"vw":1.441147},{"c":1.44,"h":1.4499,"l":1.44,"n":102,"o":1.445,"t":"2026-10-16T16:15:00Z","v":12453,"vw":1.444389},{"c":1.43,"h":1.4499,"l":1.43,"n":279,"o":1.44,"t":"2026-10-16T16:20:00Z","v":78463,"vw":1.441227},{"c":1.43,"h":1.44,"l":1.43,"n":137,"o":1.435,"t":"2026-10-16T16:25:00Z","v":14251,"vw":1.435026},{"c":1.43,"h":1.4399,"l":1.43,"n":132,"o":1.435,"t":"2026-10-16T16:30:00Z","v":6277,"vw":1.435513},{"c":1.435,"h":1.44,"l":1.43,"n":119,"o":1.435,"t":"2026-10-16T16:35:00Z","v":10896,"vw":1.433376},{"c":1.43,"h":1.4377,"l":1.43,"n":111,"o":1.435,"t":"2026-10-16T16:40:00Z","v":14812,"vw":1.433604},{"c":1.435,"h":1.4399,"l":1.43,"n":145,"o":1.4377,"t":"2026-10-16T16:45:00Z","v":30734,"vw":1.436454},{"c":1.435,"h":1.44,"l":1.43,"n":118,"o":1.435,"t":"2026-10-16T16:50:00Z","v":30058,"vw":1.434659},{"c":1.435,"h":1.435,"l":1.43,"n":88,"o":1.435,"t":"2026-10-16T16:55:00Z","v":15177,"vw":1.432916},{"c":1.425,"h":1.44,"l":1.41,"n":430,"o":1.435,"t":"2026-10-16T17:00:00Z","v":134827,"vw":1.422731},{"c":1.4199,"h":1.425,"l":1.41,"n":65,"o":1.425,"t":"2026-10-16T17:05:00Z","v":27303,"vw":1.414883},{"c":1.415,"h":1.4198,"l":1.41,"n":85,"o":1.417,"t":"2026-10-16T17:10:00Z","v":19648,"vw":1.413499},{"c":1.415,"h":1.4199,"l":1.41,"n":42,"o":1.4168,"t":"2026-10-16T17:15:00Z","v":13520,"vw":1.413433},{"c":1.4057,"h":1.4157,"l":1.4,"n":306,"o":1.4157,"t":"2026-10-16T17:20:00Z","v":225901,"vw":1.401801},{"c":1.405,"h":1.4077,"l":1.4,"n":108,"o":1.405,"t":"2026-10-16T17:25:00Z","v":12769,"vw":1.404907},{"c":1.4166,"h":1.4199,"l":1.4,"n":226,"o":1.405,"t":"2026-10-16T17:30:00Z","v":61598,"vw":1.410149},{"c":1.415,"h":1.4167,"l":1.415,"n":17,"o":1.4167,"t":"2026-10-16T17:35:00Z","v":1708,"vw":1.415319},{"c":1.415,"h":1.416,"l":1.4,"n":162,"o":1.41,"t":"2026-10-16T17:40:00Z","v":34891,"vw":1.407593},{"c":1.4,"h":1.415,"l":1.4,"n":128,"o":1.415,"t":"2026-10-16T17:45:00Z","v":22893,"vw":1.408296},{"c":1.405,"h":1.4099,"l":1.4,"n":133,"o":1.405,"t":"2026-10-16T17:50:00Z","v":6754,"vw":1.406612},{"c":1.4098,"h":1.41,"l":1.4,"n":123,"o":1.4083,"t":"2026-10-16T17:55:00Z","v":19432,"vw":1.406436},{"c":1.405,"h":1.4098,"l":1.4,"n":91,"o":1.405,"t":"2026-10-16T18:00:00Z","v":11249,"vw":1.402378},{"c":1.405,"h":1.405,"l":1.405,"n":143,"o":1.405,"t":"2026-10-16T18:05:00Z","v":6707,"vw":1.405},{"c":1.405,"h":1.41,"l":1.4,"n":140,"o":1.405,"t":"2026-10-16T18:10:00Z","v":85051,"vw":1.405064},{"c":1.405,"h":1.41,"l":1.4,"n":72,"o":1.405,"t":"2026-10-16T18:15:00Z","v":9838,"vw":1.404926},{"c":1.37,"h":1.405,"l":1.37,"n":429,"o":1.4,"t":"2026-10-16T18:20:00Z","v":219872,"vw":1.387772},{"c":1.3778,"h":1.3779,"l":1.37,"n":86,"o":1.37,"t":"2026-10-16T18:25:00Z","v":26870,"vw":1.373867},{"c":1.375,"h":1.38,"l":1.37,"n":92,"o":1.3767,"t":"2026-10-16T18:30:00Z","v":45071,"vw":1.372302},{"c":1.375,"h":1.3767,"l":1.36,"n":359,"o":1.375,"t":"2026-10-16T18:35:00Z","v":141549,"vw":1.368458},{"c":1.3777,"h":1.3799,"l":1.37,"n":95,"o":1.376,"t":"2026-10-16T18:40:00Z","v":17819,"vw":1.373611},{"c":1.3579,"h":1.375,"l":1.35,"n":257,"o":1.3701,"t":"2026-10-16T18:45:00Z","v":119173,"vw":1.35661},{"c":1.355,"h":1.36,"l":1.35,"n":207,"o":1.355,"t":"2026-10-16T18:50:00Z","v":51667,"vw":1.35383},{"c":1.355,"h":1.36,"l":1.35,"n":155,"o":1.355,"t":"2026-10-16T18:55:00Z","v":43383,"vw":1.354845},{"c":1.345,"h":1.36,"l":1.34,"n":149,"o":1.355,"t":"2026-10-16T19:00:00Z","v":37912,"vw":1.350378},{"c":1.3401,"h":1.35,"l":1.34,"n":118,"o":1.345,"t":"2026-10-16T19:05:00Z","v":90797,"vw":1.344677},{"c":1.345,"h":1.35,"l":1.34,"n":365,"o":1.345,"t":"2026-10-16T19:10:00Z","v":95481,"vw":1.344438},{"c":1.345,"h":1.3567,"l":1.34,"n":223,"o":1.345,"t":"2026-10-16T19:15:00Z","v":62604,"vw":1.347517},{"c":1.35,"h":1.355,"l":1.34,"n":347,"o":1.345,"t":"2026-10-16T19:20:00Z","v":68830,"vw":1.347483},{"c":1.345,"h":1.355,"l":1.34,"n":231,"o":1.355,"t":"2026-10-16T19:25:00Z","v":64409,"vw":1.348684},{"c":1.355,"h":1.365,"l":1.34,"n":320,"o":1.345,"t":"2026-10-16T19:30:00Z","v":60347,"vw":1.35462},{"c":1.36,"h":1.3678,"l":1.35,"n":291,"o":1.355,"t":"2026-10-16T19:35:00Z","v":156430,"vw":1.355342},{"c":1.355,"h":1.3677,"l":1.35,"n":259,"o":1.36,"t":"2026-10-16T19:40:00Z","v":91591,"vw":1.355243},{"c":1.33,"h":1.36,"l":1.33,"n":350,"o":1.35,"t":"2026-10-16T19:45:00Z","v":173958,"vw":1.349215},{"c":1.345,"h":1.35,"l":1.325,"n":589,"o":1.335,"t":"2026-10-16T19:50:00Z","v":209406,"vw":1.334119},{"c":1.345,"h":1.35,"l":1.33,"n":1147,"o":1.345,"t":"2026-10-16T19:55:00Z","v":352239,"vw":1.343332},{"c":1.35,"h":1.35,"l":1.34,"n":16,"o":1.35,"t":"2026-10-16T20:00:00Z","v":164695,"vw":1.349982},{"c":1.4,"h":1.4,"l":1.37,"n":8,"o":1.3777,"t":"2026-10-16T20:05:00Z","v":1561,"vw":1.376212},{"c":1.41,"h":1.41,"l":1.4,"n":10,"o":1.4,"t":"2026-10-16T20:10:00Z","v":375,"vw":1.406667},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-16T20:25:00Z","v":500,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-16T20:30:00Z","v":100,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-16T20:55:00Z","v":300,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-16T21:00:00Z","v":100,"vw":1.41},{"c":1.4034,"h":1.4034,"l":1.4034,"n":1,"o":1.4034,"t":"2026-10-16T21:05:00Z","v":350,"vw":1.4034},{"c":1.3894,"h":1.3894,"l":1.3894,"n":1,"o":1.3894,"t":"2026-10-16T21:10:00Z","v":100,"vw":1.3894},{"c":1.3888,"h":1.3888,"l":1.38,"n":2,"o":1.38,"t":"2026-10-16T21:15:00Z","v":310,"vw":1.385961},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-16T21:20:00Z","v":555,"vw":1.37},{"c":1.4,"h":1.4,"l":1.38,"n":4,"o":1.38,"t":"2026-10-16T21:25:00Z","v":1500,"vw":1.386217},{"c":1.37,"h":1.4,"l":1.37,"n":3,"o":1.38,"t":"2026-10-16T21:30:00Z","v":2430,"vw":1.384115},{"c":1.37,"h":1.37,"l":1.37,"n":3,"o":1.37,"t":"2026-10-16T21:35:00Z","v":4001,"vw":1.37},{"c":1.37,"h":1.37,"l":1.37,"n":5,"o":1.37,"t":"2026-10-16T21:50:00Z","v":5123,"vw":1.37},{"c":1.3785,"h":1.3785,"l":1.37,"n":11,"o":1.37,"t":"2026-10-16T21:55:00Z","v":10001,"vw":1.370856},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-16T22:00:00Z","v":1000,"vw":1.39},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-16T22:05:00Z","v":100,"vw":1.39},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-16T22:10:00Z","v":500,"vw":1.41},{"c":1.4086,"h":1.4086,"l":1.4086,"n":1,"o":1.4086,"t":"2026-10-16T22:20:00Z","v":100,"vw":1.4086},{"c":1.38,"h":1.41,"l":1.38,"n":2,"o":1.41,"t":"2026-10-16T22:30:00Z","v":1941,"vw":1.387728},{"c":1.3702,"h":1.39,"l":1.3702,"n":2,"o":1.39,"t":"2026-10-16T22:40:00Z","v":1600,"vw":1.382575},{"c":1.37,"h":1.3718,"l":1.37,"n":5,"o":1.37,"t":"2026-10-16T22:55:00Z","v":5000,"vw":1.37036},{"c":1.3714,"h":1.3714,"l":1.3714,"n":1,"o":1.3714,"t":"2026-10-16T23:05:00Z","v":1000,"vw":1.3714},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-16T23:15:00Z","v":196,"vw":1.38},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-16T23:35:00Z","v":398,"vw":1.39},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-16T23:45:00Z","v":395,"vw":1.41},{"c":1.4077,"h":1.4077,"l":1.4077,"n":1,"o":1.4077,"t":"2026-10-16T23:50:00Z","v":250,"vw":1.4077},{"c":1.39,"h":1.41,"l":1.39,"n":27,"o":1.4,"t":"2026-10-19T08:00:00Z","v":3351,"vw":1.398507},{"c":1.3703,"h":1.38,"l":1.3703,"n":3,"o":1.38,"t":"2026-10-19T08:40:00Z","v":5409,"vw":1.372093},{"c":1.3997,"h":1.3997,"l":1.3997,"n":1,"o":1.3997,"t":"2026-10-19T09:05:00Z","v":522,"vw":1.3997},{"c":1.38,"h":1.39,"l":1.38,"n":4,"o":1.39,"t":"2026-10-19T09:20:00Z","v":1174,"vw":1.382181},{"c":1.38,"h":1.38,"l":1.38,"n":2,"o":1.38,"t":"2026-10-19T09:30:00Z","v":6394,"vw":1.38},{"c":1.37,"h":1.38,"l":1.37,"n":6,"o":1.38,"t":"2026-10-19T10:20:00Z","v":3000,"vw":1.374777},{"c":1.4,"h":1.4,"l":1.3972,"n":2,"o":1.3972,"t":"2026-10-19T10:25:00Z","v":758,"vw":1.3986},{"c":1.3963,"h":1.3963,"l":1.3963,"n":1,"o":1.3963,"t":"2026-10-19T10:55:00Z","v":280,"vw":1.3963},{"c":1.399,"h":1.4,"l":1.39,"n":8,"o":1.39,"t":"2026-10-19T11:00:00Z","v":1156,"vw":1.39266},{"c":1.3997,"h":1.3997,"l":1.3997,"n":1,"o":1.3997,"t":"2026-10-19T11:15:00Z","v":1500,"vw":1.3997},{"c":1.4,"h":1.4,"l":1.395,"n":3,"o":1.395,"t":"2026-10-19T11:25:00Z","v":810,"vw":1.398704},{"c":1.399,"h":1.399,"l":1.399,"n":1,"o":1.399,"t":"2026-10-19T11:30:00Z","v":400,"vw":1.399},{"c":1.395,"h":1.395,"l":1.395,"n":4,"o":1.395,"t":"2026-10-19T11:35:00Z","v":248,"vw":1.395},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-19T11:40:00Z","v":308,"vw":1.39},{"c":1.3989,"h":1.3999,"l":1.3989,"n":2,"o":1.3999,"t":"2026-10-19T11:45:00Z","v":200,"vw":1.3994},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-10-19T11:50:00Z","v":8001,"vw":1.4},{"c":1.4,"h":1.4,"l":1.395,"n":3,"o":1.395,"t":"2026-10-19T12:00:00Z","v":500,"vw":1.398},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-10-19T12:05:00Z","v":360,"vw":1.4},{"c":1.3993,"h":1.3993,"l":1.3992,"n":4,"o":1.3992,"t":"2026-10-19T12:10:00Z","v":2397,"vw":1.399235},{"c":1.3989,"h":1.3989,"l":1.3989,"n":1,"o":1.3989,"t":"2026-10-19T12:15:00Z","v":100,"vw":1.3989},{"c":1.399,"h":1.3991,"l":1.399,"n":2,"o":1.3991,"t":"2026-10-19T12:20:00Z","v":872,"vw":1.399066},{"c":1.399,"h":1.3999,"l":1.399,"n":6,"o":1.3998,"t":"2026-10-19T12:25:00Z","v":2734,"vw":1.399627},{"c":1.399,"h":1.4,"l":1.395,"n":4,"o":1.399,"t":"2026-10-19T12:30:00Z","v":620,"vw":1.398677},{"c":1.39,"h":1.3901,"l":1.39,"n":3,"o":1.3901,"t":"2026-10-19T12:40:00Z","v":2824,"vw":1.390004},{"c":1.4,"h":1.4,"l":1.4,"n":3,"o":1.4,"t":"2026-10-19T12:45:00Z","v":450,"vw":1.4},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-19T12:50:00Z","v":376,"vw":1.4},{"c":1.39,"h":1.4,"l":1.39,"n":6,"o":1.3998,"t":"2026-10-19T12:55:00Z","v":1583,"vw":1.392212},{"c":1.39,"h":1.3993,"l":1.39,"n":3,"o":1.3993,"t":"2026-10-19T13:00:00Z","v":1545,"vw":1.3962},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-19T13:05:00Z","v":480,"vw":1.39},{"c":1.3989,"h":1.4,"l":1.3989,"n":2,"o":1.4,"t":"2026-10-19T13:15:00Z","v":200,"vw":1.39945},{"c":1.395,"h":1.395,"l":1.395,"n":4,"o":1.395,"t":"2026-10-19T13:25:00Z","v":301,"vw":1.395},{"c":1.3875,"h":1.395,"l":1.34,"n":443,"o":1.39,"t":"2026-10-19T13:30:00Z","v":197377,"vw":1.37352},{"c":1.355,"h":1.385,"l":1.35,"n":242,"o":1.385,"t":"2026-10-19T13:35:00Z","v":78568,"vw":1.361122},{"c":1.345,"h":1.36,"l":1.34,"n":162,"o":1.355,"t":"2026-10-19T13:40:00Z","v":53779,"vw":1.352733},{"c":1.345,"h":1.35,"l":1.3301,"n":236,"o":1.34,"t":"2026-10-19T13:45:00Z","v":92498,"vw":1.338932},{"c":1.34,"h":1.3467,"l":1.33,"n":112,"o":1.34,"t":"2026-10-19T13:50:00Z","v":36315,"vw":1.338564},{"c":1.325,"h":1.3395,"l":1.32,"n":128,"o":1.3371,"t":"2026-10-19T13:55:00Z","v":47738,"vw":1.325639},{"c":1.3323,"h":1.3377,"l":1.3233,"n":192,"o":1.3278,"t":"2026-10-19T14:00:00Z","v":36796,"vw":1.330087},{"c":1.3323,"h":1.3382,"l":1.33,"n":58,"o":1.3323,"t":"2026-10-19T14:05:00Z","v":11611,"vw":1.335082},{"c":1.325,"h":1.3379,"l":1.32,"n":130,"o":1.33,"t":"2026-10-19T14:10:00Z","v":19229,"vw":1.327655},{"c":1.325,"h":1.33,"l":1.32,"n":176,"o":1.325,"t":"2026-10-19T14:15:00Z","v":73961,"vw":1.325336},{"c":1.305,"h":1.3295,"l":1.305,"n":183,"o":1.32,"t":"2026-10-19T14:20:00Z","v":59429,"vw":1.314086},{"c":1.3021,"h":1.31,"l":1.3,"n":129,"o":1.305,"t":"2026-10-19T14:25:00Z","v":59324,"vw":1.304759},{"c":1.295,"h":1.305,"l":1.2823,"n":360,"o":1.305,"t":"2026-10-19T14:30:00Z","v":129846,"vw":1.295349},{"c":1.3,"h":1.31,"l":1.29,"n":253,"o":1.295,"t":"2026-10-19T14:35:00Z","v":118882,"vw":1.300303},{"c":1.3,"h":1.306,"l":1.3,"n":134,"o":1.3,"t":"2026-10-19T14:40:00Z","v":39916,"vw":1.303594},{"c":1.2998,"h":1.3099,"l":1.29,"n":200,"o":1.305,"t":"2026-10-19T14:45:00Z","v":46063,"vw":1.301411},{"c":1.295,"h":1.3,"l":1.29,"n":94,"o":1.295,"t":"2026-10-19T14:50:00Z","v":11797,"vw":1.291428},{"c":1.29,"h":1.2967,"l":1.29,"n":99,"o":1.29,"t":"2026-10-19T14:55:00Z","v":18804,"vw":1.291834},{"c":1.3,"h":1.3,"l":1.28,"n":251,"o":1.29,"t":"2026-10-19T15:00:00Z","v":176927,"vw":1.283031},{"c":1.295,"h":1.3,"l":1.29,"n":105,"o":1.2967,"t":"2026-10-19T15:05:00Z","v":20797,"vw":1.293647},{"c":1.295,"h":1.2997,"l":1.29,"n":123,"o":1.29,"t":"2026-10-19T15:10:00Z","v":14391,"vw":1.29447},{"c":1.29,"h":1.2968,"l":1.29,"n":155,"o":1.295,"t":"2026-10-19T15:15:00Z","v":20907,"vw":1.293006},{"c":1.2979,"h":1.3,"l":1.29,"n":149,"o":1.29,"t":"2026-10-19T15:20:00Z","v":33199,"vw":1.296234},{"c":1.29,"h":1.3,"l":1.285,"n":191,"o":1.29,"t":"2026-10-19T15:25:00Z","v":73389,"vw":1.291355},{"c":1.3,"h":1.3,"l":1.29,"n":163,"o":1.295,"t":"2026-10-19T15:30:00Z","v":64347,"vw":1.296956},{"c":1.295,"h":1.3,"l":1.29,"n":100,"o":1.295,"t":"2026-10-19T15:35:00Z","v":36611,"vw":1.297207},{"c":1.295,"h":1.3,"l":1.29,"n":92,"o":1.29,"t":"2026-10-19T15:40:00Z","v":19824,"vw":1.292675},{"c":1.29,"h":1.3,"l":1.29,"n":101,"o":1.295,"t":"2026-10-19T15:45:00Z","v":17019,"vw":1.294416},{"c":1.28,"h":1.3,"l":1.28,"n":156,"o":1.295,"t":"2026-10-19T15:50:00Z","v":37563,"vw":1.288487},{"c":1.29,"h":1.29,"l":1.28,"n":96,"o":1.28,"t":"2026-10-19T15:55:00Z","v":43074,"vw":1.287877},{"c":1.27,"h":1.2865,"l":1.27,"n":165,"o":1.28,"t":"2026-10-19T16:00:00Z","v":31597,"vw":1.277632},{"c":1.2764,"h":1.2792,"l":1.27,"n":109,"o":1.2723,"t":"2026-10-19T16:05:00Z","v":23010,"vw":1.274525},{"c":1.27,"h":1.275,"l":1.27,"n":89,"o":1.275,"t":"2026-10-19T16:10:00Z","v":18762,"vw":1.271598},{"c":1.275,"h":1.2799,"l":1.27,"n":172,"o":1.272,"t":"2026-10-19T16:15:00Z","v":28075,"vw":1.274348},{"c":1.27,"h":1.275,"l":1.27,"n":101,"o":1.27,"t":"2026-10-19T16:20:00Z","v":8767,"vw":1.27155},{"c":1.27,"h":1.2767,"l":1.27,"n":87,"o":1.275,"t":"2026-10-19T16:25:00Z","v":129245,"vw":1.270779},{"c":1.26,"h":1.275,"l":1.26,"n":156,"o":1.27,"t":"2026-10-19T16:30:00Z","v":35653,"vw":1.266942},{"c":1.26,"h":1.2658,"l":1.26,"n":108,"o":1.265,"t":"2026-10-19T16:35:00Z","v":14469,"vw":1.261856},{"c":1.245,"h":1.2667,"l":1.225,"n":1033,"o":1.265,"t":"2026-10-19T16:40:00Z","v":391150,"vw":1.240821},{"c":1.245,"h":1.25,"l":1.24,"n":98,"o":1.245,"t":"2026-10-19T16:45:00Z","v":46606,"vw":1.243931},{"c":1.245,"h":1.25,"l":1.2423,"n":126,"o":1.245,"t":"2026-10-19T16:50:00Z","v":49208,"vw":1.245937},{"c":1.245,"h":1.2478,"l":1.24,"n":121,"o":1.245,"t":"2026-10-19T16:55:00Z","v":11338,"vw":1.244659},{"c":1.245,"h":1.25,"l":1.24,"n":66,"o":1.25,"t":"2026-10-19T17:00:00Z","v":16727,"vw":1.245533},{"c":1.248,"h":1.248,"l":1.24,"n":126,"o":1.245,"t":"2026-10-19T17:05:00Z","v":25280,"vw":1.243996},{"c":1.245,"h":1.25,"l":1.24,"n":78,"o":1.245,"t":"2026-10-19T17:10:00Z","v":18281,"vw":1.246595},{"c":1.2421,"h":1.2499,"l":1.24,"n":60,"o":1.2497,"t":"2026-10-19T17:15:00Z","v":21764,"vw":1.24486},{"c":1.24,"h":1.25,"l":1.24,"n":152,"o":1.245,"t":"2026-10-19T17:20:00Z","v":95420,"vw":1.247426},{"c":1.2405,"h":1.2498,"l":1.24,"n":62,"o":1.2498,"t":"2026-10-19T17:25:00Z","v":10906,"vw":1.247026},{"c":1.225,"h":1.2495,"l":1.21,"n":719,"o":1.245,"t":"2026-10-19T17:30:00Z","v":213706,"vw":1.223848},{"c":1.225,"h":1.23,"l":1.22,"n":118,"o":1.225,"t":"2026-10-19T17:35:00Z","v":39584,"vw":1.224184},{"c":1.225,"h":1.23,"l":1.22,"n":265,"o":1.2223,"t":"2026-10-19T17:40:00Z","v":139965,"vw":1.224109},{"c":1.225,"h":1.2273,"l":1.22,"n":124,"o":1.225,"t":"2026-10-19T17:45:00Z","v":12994,"vw":1.223192},{"c":1.22,"h":1.23,"l":1.22,"n":169,"o":1.22,"t":"2026-10-19T17:50:00Z","v":36527,"vw":1.221441},{"c":1.225,"h":1.2277,"l":1.22,"n":129,"o":1.22,"t":"2026-10-19T17:55:00Z","v":22227,"vw":1.220998},{"c":1.21,"h":1.23,"l":1.21,"n":272,"o":1.2287,"t":"2026-10-19T18:00:00Z","v":79165,"vw":1.220941},{"c":1.2101,"h":1.22,"l":1.21,"n":124,"o":1.215,"t":"2026-10-19T18:05:00Z","v":41309,"vw":1.214742},{"c":1.215,"h":1.2178,"l":1.21,"n":111,"o":1.21,"t":"2026-10-19T18:10:00Z","v":19689,"vw":1.213392},{"c":1.215,"h":1.22,"l":1.21,"n":126,"o":1.21,"t":"2026-10-19T18:15:00Z","v":22149,"vw":1.211805},{"c":1.21,"h":1.216,"l":1.2,"n":196,"o":1.21,"t":"2026-10-19T18:20:00Z","v":47972,"vw":1.206817},{"c":1.2,"h":1.2099,"l":1.2,"n":110,"o":1.2,"t":"2026-10-19T18:25:00Z","v":34889,"vw":1.203109},{"c":1.206,"h":1.21,"l":1.2,"n":199,"o":1.2,"t":"2026-10-19T18:30:00Z","v":66442,"vw":1.204352},{"c":1.2077,"h":1.21,"l":1.2,"n":134,"o":1.205,"t":"2026-10-19T18:35:00Z","v":39351,"vw":1.205423},{"c":1.2,"h":1.2072,"l":1.2,"n":115,"o":1.2,"t":"2026-10-19T18:40:00Z","v":21719,"vw":1.203365},{"c":1.21,"h":1.226,"l":1.2,"n":692,"o":1.205,"t":"2026-10-19T18:45:00Z","v":181658,"vw":1.211779},{"c":1.205,"h":1.22,"l":1.2,"n":245,"o":1.215,"t":"2026-10-19T18:50:00Z","v":63121,"vw":1.207668},{"c":1.19,"h":1.21,"l":1.19,"n":296,"o":1.21,"t":"2026-10-19T18:55:00Z","v":210514,"vw":1.198389},{"c":1.18,"h":1.195,"l":1.18,"n":360,"o":1.19,"t":"2026-10-19T19:00:00Z","v":93235,"vw":1.186282},{"c":1.18,"h":1.19,"l":1.18,"n":198,"o":1.18,"t":"2026-10-19T19:05:00Z","v":49073,"vw":1.18436},{"c":1.19,"h":1.2,"l":1.18,"n":423,"o":1.18,"t":"2026-10-19T19:10:00Z","v":153437,"vw":1.190915},{"c":1.19,"h":1.2,"l":1.19,"n":291,"o":1.195,"t":"2026-10-19T19:15:00Z","v":91881,"vw":1.194831},{"c":1.2,"h":1.205,"l":1.19,"n":359,"o":1.195,"t":"2026-10-19T19:20:00Z","v":110083,"vw":1.197144},{"c":1.19,"h":1.205,"l":1.19,"n":150,"o":1.205,"t":"2026-10-19T19:25:00Z","v":49741,"vw":1.198321},{"c":1.19,"h":1.2,"l":1.19,"n":280,"o":1.19,"t":"2026-10-19T19:30:00Z","v":58447,"vw":1.192389},{"c":1.195,"h":1.1977,"l":1.19,"n":376,"o":1.19,"t":"2026-10-19T19:35:00Z","v":58739,"vw":1.1908},{"c":1.2,"h":1.21,"l":1.19,"n":791,"o":1.19,"t":"2026-10-19T19:40:00Z","v":345398,"vw":1.200794},{"c":1.2,"h":1.21,"l":1.2,"n":685,"o":1.2,"t":"2026-10-19T19:45:00Z","v":64196,"vw":1.202034},{"c":1.19,"h":1.2077,"l":1.19,"n":876,"o":1.205,"t":"2026-10-19T19:50:00Z","v":146851,"vw":1.199341},{"c":1.18,"h":1.2,"l":1.18,"n":1882,"o":1.195,"t":"2026-10-19T19:55:00Z","v":632047,"vw":1.187198},{"c":1.2,"h":1.2,"l":1.19,"n":15,"o":1.2,"t":"2026-10-19T20:00:00Z","v":251826,"vw":1.199996},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-19T20:05:00Z","v":100,"vw":1.22},{"c":1.2191,"h":1.22,"l":1.2191,"n":3,"o":1.22,"t":"2026-10-19T20:10:00Z","v":3085,"vw":1.2194},{"c":1.2,"h":1.2,"l":1.2,"n":5,"o":1.2,"t":"2026-10-19T20:15:00Z","v":354,"vw":1.2},{"c":1.19,"h":1.1995,"l":1.181,"n":4,"o":1.1995,"t":"2026-10-19T20:20:00Z","v":2175,"vw":1.185158},{"c":1.1818,"h":1.1818,"l":1.1818,"n":2,"o":1.1818,"t":"2026-10-19T20:25:00Z","v":300,"vw":1.1818},{"c":1.2097,"h":1.22,"l":1.2,"n":4,"o":1.2,"t":"2026-10-19T20:35:00Z","v":655,"vw":1.210723},{"c":1.2001,"h":1.2001,"l":1.2,"n":11,"o":1.2,"t":"2026-10-19T20:40:00Z","v":644,"vw":1.20005},{"c":1.2177,"h":1.2177,"l":1.2177,"n":1,"o":1.2177,"t":"2026-10-19T20:45:00Z","v":500,"vw":1.2177},{"c":1.2088,"h":1.2088,"l":1.2088,"n":1,"o":1.2088,"t":"2026-10-19T21:00:00Z","v":100,"vw":1.2088},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-19T21:05:00Z","v":100,"vw":1.2},{"c":1.1996,"h":1.2,"l":1.1996,"n":3,"o":1.1999,"t":"2026-10-19T21:10:00Z","v":7000,"vw":1.199871},{"c":1.2,"h":1.2098,"l":1.1902,"n":3,"o":1.2098,"t":"2026-10-19T21:15:00Z","v":9300,"vw":1.200948},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-10-19T21:20:00Z","v":201,"vw":1.21},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-19T21:30:00Z","v":600,"vw":1.19},{"c":1.2,"h":1.2,"l":1.2,"n":2,"o":1.2,"t":"2026-10-19T21:40:00Z","v":990,"vw":1.2},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-19T21:45:00Z","v":222,"vw":1.2},{"c":1.1997,"h":1.1997,"l":1.1997,"n":1,"o":1.1997,"t":"2026-10-19T21:50:00Z","v":4000,"vw":1.1997},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-19T21:55:00Z","v":374,"vw":1.2},{"c":1.1985,"h":1.1985,"l":1.1985,"n":1,"o":1.1985,"t":"2026-10-19T22:00:00Z","v":500,"vw":1.1985},{"c":1.19,"h":1.19,"l":1.19,"n":3,"o":1.19,"t":"2026-10-19T22:05:00Z","v":12056,"vw":1.19},{"c":1.1996,"h":1.1997,"l":1.1996,"n":2,"o":1.1997,"t":"2026-10-19T22:10:00Z","v":3814,"vw":1.199645},{"c":1.1996,"h":1.1999,"l":1.1996,"n":2,"o":1.1999,"t":"2026-10-19T22:15:00Z","v":200,"vw":1.19975},{"c":1.1996,"h":1.1996,"l":1.1996,"n":2,"o":1.1996,"t":"2026-10-19T22:20:00Z","v":1030,"vw":1.1996},{"c":1.1994,"h":1.1994,"l":1.19,"n":8,"o":1.19,"t":"2026-10-19T22:30:00Z","v":3114,"vw":1.19046},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-19T22:35:00Z","v":1124,"vw":1.19},{"c":1.1996,"h":1.2,"l":1.19,"n":4,"o":1.2,"t":"2026-10-19T22:40:00Z","v":3475,"vw":1.19473},{"c":1.19,"h":1.19,"l":1.19,"n":2,"o":1.19,"t":"2026-10-19T22:50:00Z","v":215,"vw":1.19},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-19T22:55:00Z","v":108,"vw":1.19},{"c":1.1985,"h":1.1985,"l":1.19,"n":5,"o":1.19,"t":"2026-10-19T23:00:00Z","v":5408,"vw":1.197954},{"c":1.1801,"h":1.1985,"l":1.1801,"n":5,"o":1.1985,"t":"2026-10-19T23:05:00Z","v":1174,"vw":1.191873},{"c":1.1899,"h":1.1899,"l":1.1899,"n":2,"o":1.1899,"t":"2026-10-19T23:10:00Z","v":1350,"vw":1.1899},{"c":1.1895,"h":1.1895,"l":1.1895,"n":1,"o":1.1895,"t":"2026-10-19T23:15:00Z","v":333,"vw":1.1895},{"c":1.1803,"h":1.1803,"l":1.1803,"n":2,"o":1.1803,"t":"2026-10-19T23:20:00Z","v":7226,"vw":1.1803},{"c":1.1801,"h":1.1895,"l":1.18,"n":8,"o":1.18,"t":"2026-10-19T23:25:00Z","v":2782,"vw":1.182061},{"c":1.19,"h":1.19,"l":1.1899,"n":10,"o":1.1899,"t":"2026-10-19T23:30:00Z","v":1397,"vw":1.189915},{"c":1.1801,"h":1.1896,"l":1.1801,"n":4,"o":1.1896,"t":"2026-10-19T23:35:00Z","v":7406,"vw":1.184434},{"c":1.1896,"h":1.1896,"l":1.1896,"n":1,"o":1.1896,"t":"2026-10-19T23:40:00Z","v":100,"vw":1.1896},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-19T23:50:00Z","v":100,"vw":1.19},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-19T23:55:00Z","v":1000,"vw":1.19},{"c":1.25,"h":1.25,"l":1.19,"n":22,"o":1.19,"t":"2026-10-20T08:00:00Z","v":3381,"vw":1.242763},{"c":1.24,"h":1.24,"l":1.24,"n":2,"o":1.24,"t":"2026-10-20T08:05:00Z","v":500,"vw":1.24},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-20T08:10:00Z","v":1510,"vw":1.25},{"c":1.2365,"h":1.2365,"l":1.2365,"n":1,"o":1.2365,"t":"2026-10-20T08:35:00Z","v":221,"vw":1.2365},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-20T08:40:00Z","v":250,"vw":1.23},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-20T09:25:00Z","v":955,"vw":1.21},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-10-20T10:25:00Z","v":367,"vw":1.21},{"c":1.21,"h":1.21,"l":1.21,"n":4,"o":1.21,"t":"2026-10-20T10:50:00Z","v":2061,"vw":1.21},{"c":1.21,"h":1.21,"l":1.21,"n":3,"o":1.21,"t":"2026-10-20T11:05:00Z","v":869,"vw":1.21},{"c":1.21,"h":1.21,"l":1.21,"n":13,"o":1.21,"t":"2026-10-20T11:10:00Z","v":1459,"vw":1.21},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-20T11:20:00Z","v":100,"vw":1.21},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-20T11:25:00Z","v":825,"vw":1.21},{"c":1.2,"h":1.2,"l":1.2,"n":3,"o":1.2,"t":"2026-10-20T11:30:00Z","v":351,"vw":1.2},{"c":1.2015,"h":1.2015,"l":1.2015,"n":1,"o":1.2015,"t":"2026-10-20T11:45:00Z","v":5000,"vw":1.2015},{"c":1.2,"h":1.2,"l":1.2,"n":2,"o":1.2,"t":"2026-10-20T12:00:00Z","v":200,"vw":1.2},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-20T12:05:00Z","v":300,"vw":1.21},{"c":1.2,"h":1.209,"l":1.2,"n":6,"o":1.209,"t":"2026-10-20T12:20:00Z","v":5378,"vw":1.200839},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-20T12:30:00Z","v":10092,"vw":1.19},{"c":1.19,"h":1.19,"l":1.19,"n":2,"o":1.19,"t":"2026-10-20T12:35:00Z","v":300,"vw":1.19},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-20T12:40:00Z","v":300,"vw":1.21},{"c":1.2063,"h":1.2072,"l":1.2054,"n":3,"o":1.2054,"t":"2026-10-20T12:45:00Z","v":2126,"vw":1.206374},{"c":1.195,"h":1.195,"l":1.195,"n":4,"o":1.195,"t":"2026-10-20T13:00:00Z","v":1527,"vw":1.195},{"c":1.2,"h":1.2,"l":1.18,"n":3,"o":1.2,"t":"2026-10-20T13:10:00Z","v":888,"vw":1.189865},{"c":1.185,"h":1.185,"l":1.185,"n":3,"o":1.185,"t":"2026-10-20T13:25:00Z","v":1206,"vw":1.185},{"c":1.16,"h":1.185,"l":1.14,"n":740,"o":1.18,"t":"2026-10-20T13:30:00Z","v":247811,"vw":1.16202},{"c":1.175,"h":1.1877,"l":1.1559,"n":144,"o":1.16,"t":"2026-10-20T13:35:00Z","v":36031,"vw":1.17597},{"c":1.1377,"h":1.175,"l":1.135,"n":491,"o":1.175,"t":"2026-10-20T13:40:00Z","v":137015,"vw":1.148208},{"c":1.14,"h":1.155,"l":1.1323,"n":235,"o":1.1323,"t":"2026-10-20T13:45:00Z","v":104581,"vw":1.147107},{"c":1.145,"h":1.1477,"l":1.13,"n":230,"o":1.145,"t":"2026-10-20T13:50:00Z","v":82066,"vw":1.13772},{"c":1.145,"h":1.15,"l":1.14,"n":134,"o":1.145,"t":"2026-10-20T13:55:00Z","v":52966,"vw":1.144914},{"c":1.14,"h":1.16,"l":1.14,"n":231,"o":1.145,"t":"2026-10-20T14:00:00Z","v":57058,"vw":1.150142},{"c":1.155,"h":1.165,"l":1.14,"n":409,"o":1.14,"t":"2026-10-20T14:05:00Z","v":266165,"vw":1.154633},{"c":1.1388,"h":1.16,"l":1.13,"n":234,"o":1.155,"t":"2026-10-20T14:10:00Z","v":71505,"vw":1.144898},{"c":1.135,"h":1.14,"l":1.13,"n":243,"o":1.135,"t":"2026-10-20T14:15:00Z","v":47737,"vw":1.132902},{"c":1.1563,"h":1.1563,"l":1.13,"n":622,"o":1.135,"t":"2026-10-20T14:20:00Z","v":318199,"vw":1.144146},{"c":1.2,"h":1.2,"l":1.1533,"n":558,"o":1.155,"t":"2026-10-20T14:25:00Z","v":263459,"vw":1.182688},{"c":1.19,"h":1.208,"l":1.18,"n":534,"o":1.1999,"t":"2026-10-20T14:30:00Z","v":329423,"vw":1.191495},{"c":1.195,"h":1.2,"l":1.18,"n":234,"o":1.1823,"t":"2026-10-20T14:35:00Z","v":61160,"vw":1.188795},{"c":1.195,"h":1.2,"l":1.19,"n":183,"o":1.195,"t":"2026-10-20T14:40:00Z","v":26774,"vw":1.194816},{"c":1.2002,"h":1.205,"l":1.19,"n":423,"o":1.195,"t":"2026-10-20T14:45:00Z","v":121977,"vw":1.199317},{"c":1.2023,"h":1.2077,"l":1.19,"n":261,"o":1.2,"t":"2026-10-20T14:50:00Z","v":150911,"vw":1.196461},{"c":1.215,"h":1.22,"l":1.2,"n":180,"o":1.205,"t":"2026-10-20T14:55:00Z","v":86643,"vw":1.211684},{"c":1.215,"h":1.22,"l":1.21,"n":142,"o":1.2199,"t":"2026-10-20T15:00:00Z","v":67496,"vw":1.214758},{"c":1.215,"h":1.22,"l":1.21,"n":184,"o":1.215,"t":"2026-10-20T15:05:00Z","v":105382,"vw":1.217377},{"c":1.2023,"h":1.215,"l":1.195,"n":226,"o":1.215,"t":"2026-10-20T15:10:00Z","v":53237,"vw":1.202157},{"c":1.205,"h":1.215,"l":1.195,"n":416,"o":1.205,"t":"2026-10-20T15:15:00Z","v":121638,"vw":1.201111},{"c":1.195,"h":1.205,"l":1.19,"n":166,"o":1.2021,"t":"2026-10-20T15:20:00Z","v":91285,"vw":1.195066},{"c":1.2,"h":1.2,"l":1.19,"n":103,"o":1.195,"t":"2026-10-20T15:25:00Z","v":15624,"vw":1.193833},{"c":1.19,"h":1.195,"l":1.19,"n":147,"o":1.195,"t":"2026-10-20T15:30:00Z","v":35864,"vw":1.192733},{"c":1.175,"h":1.1999,"l":1.17,"n":463,"o":1.19,"t":"2026-10-20T15:35:00Z","v":196532,"vw":1.184809},{"c":1.205,"h":1.2077,"l":1.18,"n":159,"o":1.18,"t":"2026-10-20T15:40:00Z","v":76424,"vw":1.194018},{"c":1.205,"h":1.21,"l":1.2,"n":171,"o":1.2,"t":"2026-10-20T15:45:00Z","v":18201,"vw":1.202595},{"c":1.215,"h":1.22,"l":1.2,"n":255,"o":1.205,"t":"2026-10-20T15:50:00Z","v":60768,"vw":1.208376},{"c":1.21,"h":1.22,"l":1.21,"n":119,"o":1.215,"t":"2026-10-20T15:55:00Z","v":13418,"vw":1.213845},{"c":1.215,"h":1.2167,"l":1.21,"n":118,"o":1.215,"t":"2026-10-20T16:00:00Z","v":7461,"vw":1.211828},{"c":1.21,"h":1.2167,"l":1.21,"n":136,"o":1.215,"t":"2026-10-20T16:05:00Z","v":27798,"vw":1.212466},{"c":1.215,"h":1.22,"l":1.2,"n":321,"o":1.21,"t":"2026-10-20T16:10:00Z","v":111537,"vw":1.208425},{"c":1.214,"h":1.22,"l":1.21,"n":120,"o":1.22,"t":"2026-10-20T16:15:00Z","v":18975,"vw":1.212026},{"c":1.2,"h":1.215,"l":1.2,"n":168,"o":1.215,"t":"2026-10-20T16:20:00Z","v":30456,"vw":1.206993},{"c":1.2105,"h":1.2177,"l":1.205,"n":153,"o":1.205,"t":"2026-10-20T16:25:00Z","v":18549,"vw":1.210506},{"c":1.215,"h":1.215,"l":1.21,"n":111,"o":1.215,"t":"2026-10-20T16:30:00Z","v":12537,"vw":1.211288},{"c":1.2,"h":1.215,"l":1.2,"n":186,"o":1.215,"t":"2026-10-20T16:35:00Z","v":41452,"vw":1.207752},{"c":1.2,"h":1.21,"l":1.2,"n":98,"o":1.2,"t":"2026-10-20T16:40:00Z","v":12858,"vw":1.204254},{"c":1.205,"h":1.21,"l":1.2,"n":112,"o":1.205,"t":"2026-10-20T16:45:00Z","v":10235,"vw":1.203789},{"c":1.205,"h":1.21,"l":1.2,"n":104,"o":1.21,"t":"2026-10-20T16:50:00Z","v":7522,"vw":1.202946},{"c":1.205,"h":1.205,"l":1.2,"n":93,"o":1.205,"t":"2026-10-20T16:55:00Z","v":6594,"vw":1.201267},{"c":1.205,"h":1.2064,"l":1.2,"n":93,"o":1.205,"t":"2026-10-20T17:00:00Z","v":7642,"vw":1.203206},{"c":1.2,"h":1.205,"l":1.2,"n":85,"o":1.2,"t":"2026-10-20T17:05:00Z","v":8349,"vw":1.201098},{"c":1.21,"h":1.21,"l":1.2,"n":107,"o":1.205,"t":"2026-10-20T17:10:00Z","v":27050,"vw":1.20369},{"c":1.205,"h":1.205,"l":1.2,"n":102,"o":1.205,"t":"2026-10-20T17:15:00Z","v":9005,"vw":1.203527},{"c":1.205,"h":1.21,"l":1.2,"n":149,"o":1.2,"t":"2026-10-20T17:20:00Z","v":25603,"vw":1.204811},{"c":1.21,"h":1.21,"l":1.2,"n":90,"o":1.205,"t":"2026-10-20T17:25:00Z","v":15328,"vw":1.202144},{"c":1.205,"h":1.21,"l":1.2,"n":226,"o":1.205,"t":"2026-10-20T17:30:00Z","v":52904,"vw":1.205573},{"c":1.2,"h":1.205,"l":1.2,"n":91,"o":1.205,"t":"2026-10-20T17:35:00Z","v":12555,"vw":1.20329},{"c":1.19,"h":1.205,"l":1.19,"n":236,"o":1.205,"t":"2026-10-20T17:40:00Z","v":59513,"vw":1.196346},{"c":1.19,"h":1.2,"l":1.19,"n":122,"o":1.195,"t":"2026-10-20T17:45:00Z","v":43991,"vw":1.191896},{"c":1.19,"h":1.2,"l":1.19,"n":114,"o":1.2,"t":"2026-10-20T17:50:00Z","v":19976,"vw":1.191209},{"c":1.215,"h":1.2199,"l":1.195,"n":418,"o":1.195,"t":"2026-10-20T17:55:00Z","v":187629,"vw":1.200434},{"c":1.215,"h":1.2199,"l":1.21,"n":99,"o":1.21,"t":"2026-10-20T18:00:00Z","v":18468,"vw":1.214203},{"c":1.215,"h":1.2179,"l":1.21,"n":84,"o":1.215,"t":"2026-10-20T18:05:00Z","v":19816,"vw":1.214106},{"c":1.205,"h":1.215,"l":1.2,"n":239,"o":1.21,"t":"2026-10-20T18:10:00Z","v":33571,"vw":1.206984},{"c":1.205,"h":1.205,"l":1.2,"n":81,"o":1.2,"t":"2026-10-20T18:15:00Z","v":5955,"vw":1.202026},{"c":1.205,"h":1.2077,"l":1.2,"n":129,"o":1.2,"t":"2026-10-20T18:20:00Z","v":15712,"vw":1.201393},{"c":1.205,"h":1.205,"l":1.2,"n":111,"o":1.2001,"t":"2026-10-20T18:25:00Z","v":12534,"vw":1.202001},{"c":1.19,"h":1.205,"l":1.19,"n":286,"o":1.205,"t":"2026-10-20T18:30:00Z","v":37677,"vw":1.195239},{"c":1.195,"h":1.2,"l":1.1825,"n":363,"o":1.195,"t":"2026-10-20T18:35:00Z","v":68999,"vw":1.187865},{"c":1.195,"h":1.2,"l":1.19,"n":100,"o":1.195,"t":"2026-10-20T18:40:00Z","v":13419,"vw":1.19481},{"c":1.205,"h":1.21,"l":1.19,"n":289,"o":1.1997,"t":"2026-10-20T18:45:00Z","v":64305,"vw":1.198801},{"c":1.21,"h":1.21,"l":1.2023,"n":177,"o":1.205,"t":"2026-10-20T18:50:00Z","v":18653,"vw":1.205305},{"c":1.205,"h":1.21,"l":1.2,"n":165,"o":1.2067,"t":"2026-10-20T18:55:00Z","v":22014,"vw":1.205567},{"c":1.2,"h":1.21,"l":1.2,"n":134,"o":1.205,"t":"2026-10-20T19:00:00Z","v":10686,"vw":1.201533},{"c":1.2,"h":1.205,"l":1.2,"n":128,"o":1.205,"t":"2026-10-20T19:05:00Z","v":13926,"vw":1.201175},{"c":1.2,"h":1.21,"l":1.2,"n":129,"o":1.2,"t":"2026-10-20T19:10:00Z","v":10102,"vw":1.200757},{"c":1.2,"h":1.21,"l":1.2,"n":348,"o":1.205,"t":"2026-10-20T19:15:00Z","v":63189,"vw":1.205765},{"c":1.2,"h":1.205,"l":1.2,"n":141,"o":1.2,"t":"2026-10-20T19:20:00Z","v":29662,"vw":1.200837},{"c":1.2,"h":1.21,"l":1.2,"n":185,"o":1.2,"t":"2026-10-20T19:25:00Z","v":28445,"vw":1.203958},{"c":1.215,"h":1.215,"l":1.2,"n":376,"o":1.205,"t":"2026-10-20T19:30:00Z","v":75489,"vw":1.208521},{"c":1.205,"h":1.215,"l":1.2,"n":282,"o":1.215,"t":"2026-10-20T19:35:00Z","v":33183,"vw":1.207404},{"c":1.205,"h":1.21,"l":1.2,"n":336,"o":1.205,"t":"2026-10-20T19:40:00Z","v":48090,"vw":1.203979},{"c":1.2,"h":1.21,"l":1.2,"n":472,"o":1.21,"t":"2026-10-20T19:45:00Z","v":25103,"vw":1.202347},{"c":1.205,"h":1.21,"l":1.2,"n":973,"o":1.205,"t":"2026-10-20T19:50:00Z","v":105166,"vw":1.205688},{"c":1.215,"h":1.22,"l":1.2,"n":2406,"o":1.205,"t":"2026-10-20T19:55:00Z","v":566328,"vw":1.208785},{"c":1.22,"h":1.22,"l":1.22,"n":17,"o":1.22,"t":"2026-10-20T20:00:00Z","v":374382,"vw":1.22},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-20T20:05:00Z","v":2045,"vw":1.23},{"c":1.22,"h":1.22,"l":1.22,"n":1,"o":1.22,"t":"2026-10-20T20:10:00Z","v":500,"vw":1.22},{"c":1.2198,"h":1.22,"l":1.2198,"n":2,"o":1.22,"t":"2026-10-20T20:25:00Z","v":10059,"vw":1.21982},{"c":1.24,"h":1.24,"l":1.23,"n":2,"o":1.23,"t":"2026-10-20T20:35:00Z","v":500,"vw":1.238},{"c":1.2299,"h":1.23,"l":1.2299,"n":2,"o":1.23,"t":"2026-10-20T20:50:00Z","v":400,"vw":1.22995},{"c":1.23,"h":1.23,"l":1.23,"n":2,"o":1.23,"t":"2026-10-20T21:00:00Z","v":1000,"vw":1.23},{"c":1.23,"h":1.23,"l":1.23,"n":2,"o":1.23,"t":"2026-10-20T21:15:00Z","v":111,"vw":1.23},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-10-20T21:30:00Z","v":105,"vw":1.21},{"c":1.23,"h":1.23,"l":1.23,"n":3,"o":1.23,"t":"2026-10-20T21:35:00Z","v":741,"vw":1.23},{"c":1.23,"h":1.23,"l":1.23,"n":3,"o":1.23,"t":"2026-10-20T21:40:00Z","v":300,"vw":1.23},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-20T21:45:00Z","v":100,"vw":1.23},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-20T22:10:00Z","v":100,"vw":1.23},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-20T22:25:00Z","v":5877,"vw":1.24},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-20T22:30:00Z","v":380,"vw":1.24},{"c":1.23,"h":1.24,"l":1.23,"n":15,"o":1.24,"t":"2026-10-20T22:35:00Z","v":17207,"vw":1.239213},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-20T22:45:00Z","v":395,"vw":1.24},{"c":1.2399,"h":1.2399,"l":1.2399,"n":2,"o":1.2399,"t":"2026-10-20T23:30:00Z","v":5000,"vw":1.2399},{"c":1.24,"h":1.25,"l":1.24,"n":3,"o":1.24,"t":"2026-10-20T23:40:00Z","v":1517,"vw":1.244061},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-20T23:50:00Z","v":280,"vw":1.25},{"c":1.26,"h":1.26,"l":1.26,"n":6,"o":1.26,"t":"2026-10-21T08:00:00Z","v":861,"vw":1.26},{"c":1.24,"h":1.26,"l":1.24,"n":6,"o":1.26,"t":"2026-10-21T08:25:00Z","v":905,"vw":1.251536},{"c":1.27,"h":1.27,"l":1.27,"n":2,"o":1.27,"t":"2026-10-21T08:30:00Z","v":120,"vw":1.27},{"c":1.2567,"h":1.2567,"l":1.2567,"n":2,"o":1.2567,"t":"2026-10-21T09:15:00Z","v":184,"vw":1.2567},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-21T09:40:00Z","v":222,"vw":1.26},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-21T10:00:00Z","v":250,"vw":1.27},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-21T10:20:00Z","v":7567,"vw":1.25},{"c":1.2494,"h":1.2494,"l":1.2494,"n":1,"o":1.2494,"t":"2026-10-21T10:35:00Z","v":3000,"vw":1.2494},{"c":1.22,"h":1.24,"l":1.22,"n":6,"o":1.24,"t":"2026-10-21T10:45:00Z","v":8151,"vw":1.220419},{"c":1.25,"h":1.25,"l":1.24,"n":5,"o":1.24,"t":"2026-10-21T11:00:00Z","v":15524,"vw":1.246452},{"c":1.25,"h":1.25,"l":1.25,"n":4,"o":1.25,"t":"2026-10-21T11:10:00Z","v":650,"vw":1.25},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-21T11:40:00Z","v":1850,"vw":1.25},{"c":1.25,"h":1.25,"l":1.25,"n":3,"o":1.25,"t":"2026-10-21T11:50:00Z","v":308,"vw":1.25},{"c":1.23,"h":1.23,"l":1.23,"n":2,"o":1.23,"t":"2026-10-21T12:00:00Z","v":3066,"vw":1.23},{"c":1.2468,"h":1.25,"l":1.2468,"n":3,"o":1.25,"t":"2026-10-21T12:10:00Z","v":524,"vw":1.249262},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-21T12:15:00Z","v":193,"vw":1.24},{"c":1.25,"h":1.25,"l":1.24,"n":13,"o":1.24,"t":"2026-10-21T12:20:00Z","v":5130,"vw":1.243176},{"c":1.25,"h":1.25,"l":1.23,"n":15,"o":1.24,"t":"2026-10-21T12:30:00Z","v":6900,"vw":1.232839},{"c":1.2331,"h":1.25,"l":1.2331,"n":3,"o":1.2331,"t":"2026-10-21T12:35:00Z","v":2100,"vw":1.233905},{"c":1.245,"h":1.245,"l":1.24,"n":3,"o":1.2415,"t":"2026-10-21T12:40:00Z","v":1800,"vw":1.241944},{"c":1.24,"h":1.2422,"l":1.24,"n":6,"o":1.24,"t":"2026-10-21T12:45:00Z","v":1416,"vw":1.240462},{"c":1.2415,"h":1.2415,"l":1.2415,"n":1,"o":1.2415,"t":"2026-10-21T13:05:00Z","v":100,"vw":1.2415},{"c":1.2099,"h":1.26,"l":1.2,"n":812,"o":1.25,"t":"2026-10-21T13:30:00Z","v":222680,"vw":1.22253},{"c":1.21,"h":1.22,"l":1.2,"n":350,"o":1.205,"t":"2026-10-21T13:35:00Z","v":64323,"vw":1.206795},{"c":1.205,"h":1.215,"l":1.2,"n":290,"o":1.21,"t":"2026-10-21T13:40:00Z","v":71766,"vw":1.206742},{"c":1.215,"h":1.22,"l":1.2,"n":277,"o":1.205,"t":"2026-10-21T13:45:00Z","v":30869,"vw":1.209319},{"c":1.205,"h":1.215,"l":1.2,"n":260,"o":1.21,"t":"2026-10-21T13:50:00Z","v":88056,"vw":1.206302},{"c":1.205,"h":1.21,"l":1.205,"n":97,"o":1.205,"t":"2026-10-21T13:55:00Z","v":9886,"vw":1.205535},{"c":1.2,"h":1.21,"l":1.2,"n":117,"o":1.205,"t":"2026-10-21T14:00:00Z","v":34580,"vw":1.205704},{"c":1.205,"h":1.2077,"l":1.2,"n":305,"o":1.205,"t":"2026-10-21T14:05:00Z","v":413409,"vw":1.200194},{"c":1.195,"h":1.21,"l":1.19,"n":178,"o":1.205,"t":"2026-10-21T14:10:00Z","v":87937,"vw":1.199904},{"c":1.18,"h":1.195,"l":1.18,"n":136,"o":1.195,"t":"2026-10-21T14:15:00Z","v":20387,"vw":1.188172},{"c":1.185,"h":1.185,"l":1.17,"n":395,"o":1.18,"t":"2026-10-21T14:20:00Z","v":122731,"vw":1.178463},{"c":1.176,"h":1.185,"l":1.17,"n":125,"o":1.185,"t":"2026-10-21T14:25:00Z","v":21038,"vw":1.181156},{"c":1.165,"h":1.17,"l":1.16,"n":217,"o":1.17,"t":"2026-10-21T14:30:00Z","v":39962,"vw":1.164978},{"c":1.165,"h":1.17,"l":1.16,"n":182,"o":1.165,"t":"2026-10-21T14:35:00Z","v":35411,"vw":1.164054},{"c":1.1777,"h":1.18,"l":1.16,"n":295,"o":1.16,"t":"2026-10-21T14:40:00Z","v":50025,"vw":1.166713},{"c":1.175,"h":1.1771,"l":1.17,"n":132,"o":1.175,"t":"2026-10-21T14:45:00Z","v":37530,"vw":1.17262},{"c":1.17,"h":1.18,"l":1.17,"n":161,"o":1.17,"t":"2026-10-21T14:50:00Z","v":46779,"vw":1.174063},{"c":1.17,"h":1.1777,"l":1.17,"n":128,"o":1.17,"t":"2026-10-21T14:55:00Z","v":12630,"vw":1.171787},{"c":1.17,"h":1.18,"l":1.16,"n":198,"o":1.175,"t":"2026-10-21T15:00:00Z","v":63251,"vw":1.169675},{"c":1.17,"h":1.18,"l":1.17,"n":115,"o":1.1701,"t":"2026-10-21T15:05:00Z","v":15178,"vw":1.170996},{"c":1.17,"h":1.1777,"l":1.1631,"n":173,"o":1.175,"t":"2026-10-21T15:10:00Z","v":24232,"vw":1.169119},{"c":1.17,"h":1.1765,"l":1.17,"n":74,"o":1.17,"t":"2026-10-21T15:15:00Z","v":6827,"vw":1.173087},{"c":1.185,"h":1.1864,"l":1.17,"n":188,"o":1.175,"t":"2026-10-21T15:20:00Z","v":33576,"vw":1.179051},{"c":1.185,"h":1.1877,"l":1.18,"n":69,"o":1.186,"t":"2026-10-21T15:25:00Z","v":14895,"vw":1.183827},{"c":1.1802,"h":1.19,"l":1.18,"n":119,"o":1.185,"t":"2026-10-21T15:30:00Z","v":39025,"vw":1.182981},{"c":1.185,"h":1.1867,"l":1.17,"n":191,"o":1.18,"t":"2026-10-21T15:35:00Z","v":57246,"vw":1.178282},{"c":1.175,"h":1.185,"l":1.175,"n":119,"o":1.18,"t":"2026-10-21T15:40:00Z","v":9423,"vw":1.180653},{"c":1.175,"h":1.1777,"l":1.17,"n":184,"o":1.175,"t":"2026-10-21T15:45:00Z","v":12018,"vw":1.174914},{"c":1.175,"h":1.185,"l":1.17,"n":244,"o":1.175,"t":"2026-10-21T15:50:00Z","v":54855,"vw":1.175625},{"c":1.1729,"h":1.1779,"l":1.17,"n":269,"o":1.175,"t":"2026-10-21T15:55:00Z","v":22909,"vw":1.172862},{"c":1.17,"h":1.1767,"l":1.17,"n":122,"o":1.17,"t":"2026-10-21T16:00:00Z","v":21528,"vw":1.170652},{"c":1.175,"h":1.18,"l":1.17,"n":132,"o":1.175,"t":"2026-10-21T16:05:00Z","v":38397,"vw":1.172837},{"c":1.17,"h":1.18,"l":1.17,"n":187,"o":1.17,"t":"2026-10-21T16:10:00Z","v":27060,"vw":1.172592},{"c":1.175,"h":1.175,"l":1.17,"n":109,"o":1.175,"t":"2026-10-21T16:15:00Z","v":10018,"vw":1.17455},{"c":1.175,"h":1.18,"l":1.17,"n":96,"o":1.175,"t":"2026-10-21T16:20:00Z","v":18445,"vw":1.178085},{"c":1.165,"h":1.18,"l":1.165,"n":142,"o":1.175,"t":"2026-10-21T16:25:00Z","v":20821,"vw":1.169925},{"c":1.1699,"h":1.17,"l":1.16,"n":94,"o":1.165,"t":"2026-10-21T16:30:00Z","v":9678,"vw":1.165224},{"c":1.185,"h":1.185,"l":1.16,"n":246,"o":1.165,"t":"2026-10-21T16:35:00Z","v":46048,"vw":1.172518},{"c":1.18,"h":1.185,"l":1.175,"n":133,"o":1.18,"t":"2026-10-21T16:40:00Z","v":31083,"vw":1.179538},{"c":1.185,"h":1.1867,"l":1.18,"n":85,"o":1.18,"t":"2026-10-21T16:45:00Z","v":9958,"vw":1.181734},{"c":1.185,"h":1.1899,"l":1.18,"n":143,"o":1.1829,"t":"2026-10-21T16:50:00Z","v":42134,"vw":1.186103},{"c":1.1877,"h":1.1877,"l":1.18,"n":70,"o":1.185,"t":"2026-10-21T16:55:00Z","v":5854,"vw":1.183256},{"c":1.18,"h":1.19,"l":1.18,"n":73,"o":1.1877,"t":"2026-10-21T17:00:00Z","v":7574,"vw":1.182994},{"c":1.185,"h":1.19,"l":1.18,"n":83,"o":1.18,"t":"2026-10-21T17:05:00Z","v":7948,"vw":1.184128},{"c":1.18,"h":1.185,"l":1.18,"n":64,"o":1.185,"t":"2026-10-21T17:10:00Z","v":4569,"vw":1.183816},{"c":1.18,"h":1.19,"l":1.18,"n":84,"o":1.1835,"t":"2026-10-21T17:15:00Z","v":7304,"vw":1.182404},{"c":1.185,"h":1.1867,"l":1.18,"n":89,"o":1.185,"t":"2026-10-21T17:20:00Z","v":10364,"vw":1.184823},{"c":1.185,"h":1.19,"l":1.18,"n":94,"o":1.185,"t":"2026-10-21T17:25:00Z","v":5018,"vw":1.185},{"c":1.19,"h":1.19,"l":1.18,"n":97,"o":1.185,"t":"2026-10-21T17:30:00Z","v":9070,"vw":1.183976},{"c":1.175,"h":1.185,"l":1.17,"n":151,"o":1.185,"t":"2026-10-21T17:35:00Z","v":37209,"vw":1.180077},{"c":1.17,"h":1.1799,"l":1.17,"n":142,"o":1.175,"t":"2026-10-21T17:40:00Z","v":20905,"vw":1.174313},{"c":1.175,"h":1.18,"l":1.17,"n":142,"o":1.1701,"t":"2026-10-21T17:45:00Z","v":22459,"vw":1.173485},{"c":1.175,"h":1.1777,"l":1.17,"n":89,"o":1.1777,"t":"2026-10-21T17:50:00Z","v":33832,"vw":1.17473},{"c":1.175,"h":1.18,"l":1.17,"n":114,"o":1.175,"t":"2026-10-21T17:55:00Z","v":27427,"vw":1.176335},{"c":1.175,"h":1.18,"l":1.17,"n":110,"o":1.175,"t":"2026-10-21T18:00:00Z","v":31409,"vw":1.178907},{"c":1.17,"h":1.18,"l":1.17,"n":115,"o":1.175,"t":"2026-10-21T18:05:00Z","v":21923,"vw":1.174212},{"c":1.175,"h":1.18,"l":1.17,"n":88,"o":1.175,"t":"2026-10-21T18:10:00Z","v":25832,"vw":1.172717},{"c":1.17,"h":1.1795,"l":1.17,"n":102,"o":1.175,"t":"2026-10-21T18:15:00Z","v":7098,"vw":1.175105},{"c":1.17,"h":1.18,"l":1.17,"n":108,"o":1.175,"t":"2026-10-21T18:20:00Z","v":15464,"vw":1.171452},{"c":1.175,"h":1.18,"l":1.17,"n":128,"o":1.17,"t":"2026-10-21T18:25:00Z","v":20455,"vw":1.173291},{"c":1.17,"h":1.175,"l":1.17,"n":106,"o":1.175,"t":"2026-10-21T18:30:00Z","v":36646,"vw":1.170651},{"c":1.175,"h":1.18,"l":1.17,"n":97,"o":1.1717,"t":"2026-10-21T18:35:00Z","v":13544,"vw":1.173239},{"c":1.17,"h":1.18,"l":1.17,"n":86,"o":1.17,"t":"2026-10-21T18:40:00Z","v":36774,"vw":1.174718},{"c":1.175,"h":1.18,"l":1.165,"n":219,"o":1.17,"t":"2026-10-21T18:45:00Z","v":74576,"vw":1.173152},{"c":1.165,"h":1.175,"l":1.16,"n":149,"o":1.1701,"t":"2026-10-21T18:50:00Z","v":33129,"vw":1.165363},{"c":1.155,"h":1.1677,"l":1.155,"n":159,"o":1.16,"t":"2026-10-21T18:55:00Z","v":50613,"vw":1.16077},{"c":1.1577,"h":1.159,"l":1.15,"n":142,"o":1.155,"t":"2026-10-21T19:00:00Z","v":30243,"vw":1.155026},{"c":1.155,"h":1.1559,"l":1.15,"n":144,"o":1.155,"t":"2026-10-21T19:05:00Z","v":19820,"vw":1.154231},{"c":1.15,"h":1.1561,"l":1.15,"n":149,"o":1.15,"t":"2026-10-21T19:10:00Z","v":60003,"vw":1.150421},{"c":1.155,"h":1.155,"l":1.15,"n":92,"o":1.155,"t":"2026-10-21T19:15:00Z","v":10160,"vw":1.153359},{"c":1.15,"h":1.16,"l":1.15,"n":136,"o":1.155,"t":"2026-10-21T19:20:00Z","v":14798,"vw":1.15405},{"c":1.15,"h":1.16,"l":1.15,"n":176,"o":1.155,"t":"2026-10-21T19:25:00Z","v":18991,"vw":1.153524},{"c":1.155,"h":1.16,"l":1.15,"n":275,"o":1.155,"t":"2026-10-21T19:30:00Z","v":31197,"vw":1.154543},{"c":1.1523,"h":1.16,"l":1.15,"n":249,"o":1.155,"t":"2026-10-21T19:35:00Z","v":37821,"vw":1.151283},{"c":1.155,"h":1.16,"l":1.145,"n":296,"o":1.15,"t":"2026-10-21T19:40:00Z","v":71870,"vw":1.150718},{"c":1.15,"h":1.16,"l":1.15,"n":248,"o":1.155,"t":"2026-10-21T19:45:00Z","v":145154,"vw":1.152517},{"c":1.15,"h":1.16,"l":1.15,"n":305,"o":1.1598,"t":"2026-10-21T19:50:00Z","v":70401,"vw":1.152159},{"c":1.155,"h":1.17,"l":1.145,"n":1552,"o":1.15,"t":"2026-10-21T19:55:00Z","v":465491,"vw":1.158379},{"c":1.16,"h":1.16,"l":1.16,"n":10,"o":1.16,"t":"2026-10-21T20:00:00Z","v":219541,"vw":1.16},{"c":1.19,"h":1.19,"l":1.19,"n":2,"o":1.19,"t":"2026-10-21T20:05:00Z","v":302,"vw":1.19},{"c":1.18,"h":1.19,"l":1.18,"n":10,"o":1.19,"t":"2026-10-21T20:10:00Z","v":622,"vw":1.181667},{"c":1.18,"h":1.18,"l":1.1746,"n":5,"o":1.18,"t":"2026-10-21T20:15:00Z","v":19649,"vw":1.179284},{"c":1.1746,"h":1.1746,"l":1.17,"n":6,"o":1.1746,"t":"2026-10-21T20:20:00Z","v":4000,"vw":1.172325},{"c":1.2,"h":1.2,"l":1.2,"n":1,"o":1.2,"t":"2026-10-21T20:30:00Z","v":100,"vw":1.2},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-21T20:35:00Z","v":100,"vw":1.19},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-21T20:40:00Z","v":500,"vw":1.17},{"c":1.17,"h":1.19,"l":1.17,"n":3,"o":1.19,"t":"2026-10-21T20:45:00Z","v":2150,"vw":1.179302},{"c":1.18,"h":1.18,"l":1.1796,"n":4,"o":1.1796,"t":"2026-10-21T20:50:00Z","v":1419,"vw":1.179828},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-21T21:00:00Z","v":100,"vw":1.18},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-21T21:05:00Z","v":795,"vw":1.18},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-21T21:10:00Z","v":250,"vw":1.19},{"c":1.1887,"h":1.1887,"l":1.1887,"n":3,"o":1.1887,"t":"2026-10-21T21:35:00Z","v":268,"vw":1.1887},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-21T21:40:00Z","v":300,"vw":1.19},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-21T21:45:00Z","v":100,"vw":1.19},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-21T21:55:00Z","v":100,"vw":1.19},{"c":1.19,"h":1.19,"l":1.17,"n":4,"o":1.17,"t":"2026-10-21T22:10:00Z","v":8926,"vw":1.170226},{"c":1.1707,"h":1.19,"l":1.17,"n":3,"o":1.17,"t":"2026-10-21T22:15:00Z","v":1100,"vw":1.174018},{"c":1.1896,"h":1.1896,"l":1.1896,"n":1,"o":1.1896,"t":"2026-10-21T22:20:00Z","v":1000,"vw":1.1896},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-21T22:25:00Z","v":500,"vw":1.18},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-21T22:35:00Z","v":200,"vw":1.19},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-21T22:45:00Z","v":100,"vw":1.17},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-21T22:50:00Z","v":300,"vw":1.19},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-21T23:20:00Z","v":100,"vw":1.17},{"c":1.1701,"h":1.1701,"l":1.17,"n":2,"o":1.17,"t":"2026-10-21T23:25:00Z","v":1171,"vw":1.170017},{"c":1.17,"h":1.17,"l":1.17,"n":42,"o":1.17,"t":"2026-10-21T23:35:00Z","v":25440,"vw":1.17},{"c":1.1698,"h":1.175,"l":1.16,"n":3,"o":1.16,"t":"2026-10-21T23:40:00Z","v":1100,"vw":1.171556},{"c":1.18,"h":1.18,"l":1.17,"n":2,"o":1.17,"t":"2026-10-21T23:50:00Z","v":1200,"vw":1.178333},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-21T23:55:00Z","v":500,"vw":1.19},{"c":1.14,"h":1.19,"l":1.14,"n":14,"o":1.14,"t":"2026-10-22T08:00:00Z","v":3944,"vw":1.147219},{"c":1.17,"h":1.17,"l":1.17,"n":3,"o":1.17,"t":"2026-10-22T09:05:00Z","v":478,"vw":1.17},{"c":1.16,"h":1.16,"l":1.16,"n":4,"o":1.16,"t":"2026-10-22T09:10:00Z","v":469,"vw":1.16},{"c":1.16,"h":1.16,"l":1.16,"n":3,"o":1.16,"t":"2026-10-22T09:30:00Z","v":135,"vw":1.16},{"c":1.13,"h":1.16,"l":1.13,"n":11,"o":1.16,"t":"2026-10-22T09:55:00Z","v":1992,"vw":1.138752},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-22T10:40:00Z","v":167,"vw":1.15},{"c":1.155,"h":1.155,"l":1.15,"n":5,"o":1.15,"t":"2026-10-22T11:00:00Z","v":644,"vw":1.152729},{"c":1.14,"h":1.14,"l":1.14,"n":1,"o":1.14,"t":"2026-10-22T11:05:00Z","v":600,"vw":1.14},{"c":1.155,"h":1.155,"l":1.155,"n":2,"o":1.155,"t":"2026-10-22T11:20:00Z","v":220,"vw":1.155},{"c":1.1465,"h":1.1465,"l":1.1465,"n":1,"o":1.1465,"t":"2026-10-22T11:30:00Z","v":2700,"vw":1.1465},{"c":1.1465,"h":1.1465,"l":1.1465,"n":1,"o":1.1465,"t":"2026-10-22T11:40:00Z","v":8000,"vw":1.1465},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-22T11:50:00Z","v":493,"vw":1.15},{"c":1.14,"h":1.15,"l":1.14,"n":10,"o":1.15,"t":"2026-10-22T12:00:00Z","v":1666,"vw":1.143451},{"c":1.14,"h":1.14,"l":1.14,"n":10,"o":1.14,"t":"2026-10-22T12:15:00Z","v":3576,"vw":1.14},{"c":1.1638,"h":1.1638,"l":1.13,"n":4,"o":1.13,"t":"2026-10-22T12:20:00Z","v":616,"vw":1.146},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-22T12:30:00Z","v":202,"vw":1.15},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-10-22T12:35:00Z","v":100,"vw":1.16},{"c":1.14,"h":1.1699,"l":1.14,"n":2,"o":1.1699,"t":"2026-10-22T12:45:00Z","v":2600,"vw":1.14115},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-10-22T13:05:00Z","v":100,"vw":1.16},{"c":1.13,"h":1.14,"l":1.13,"n":7,"o":1.14,"t":"2026-10-22T13:25:00Z","v":404,"vw":1.133333},{"c":1.105,"h":1.14,"l":1.09,"n":534,"o":1.13,"t":"2026-10-22T13:30:00Z","v":179975,"vw":1.112497},{"c":1.085,"h":1.105,"l":1.08,"n":267,"o":1.105,"t":"2026-10-22T13:35:00Z","v":51921,"vw":1.093043},{"c":1.065,"h":1.0877,"l":1.06,"n":411,"o":1.085,"t":"2026-10-22T13:40:00Z","v":223805,"vw":1.069044},{"c":1.085,"h":1.0869,"l":1.06,"n":305,"o":1.065,"t":"2026-10-22T13:45:00Z","v":122641,"vw":1.07552},{"c":1.075,"h":1.09,"l":1.07,"n":208,"o":1.085,"t":"2026-10-22T13:50:00Z","v":73575,"vw":1.075582},{"c":1.085,"h":1.09,"l":1.0721,"n":326,"o":1.075,"t":"2026-10-22T13:55:00Z","v":151652,"vw":1.084986},{"c":1.085,"h":1.0999,"l":1.08,"n":220,"o":1.0877,"t":"2026-10-22T14:00:00Z","v":38320,"vw":1.089202},{"c":1.075,"h":1.085,"l":1.07,"n":238,"o":1.085,"t":"2026-10-22T14:05:00Z","v":69044,"vw":1.078971},{"c":1.085,"h":1.09,"l":1.075,"n":179,"o":1.075,"t":"2026-10-22T14:10:00Z","v":52497,"vw":1.080423},{"c":1.1,"h":1.1,"l":1.08,"n":326,"o":1.085,"t":"2026-10-22T14:15:00Z","v":149845,"vw":1.088334},{"c":1.095,"h":1.1,"l":1.09,"n":168,"o":1.0979,"t":"2026-10-22T14:20:00Z","v":75213,"vw":1.098345},{"c":1.095,"h":1.1,"l":1.09,"n":90,"o":1.0995,"t":"2026-10-22T14:25:00Z","v":24874,"vw":1.094779},{"c":1.0822,"h":1.095,"l":1.08,"n":211,"o":1.095,"t":"2026-10-22T14:30:00Z","v":52072,"vw":1.086745},{"c":1.075,"h":1.085,"l":1.07,"n":214,"o":1.08,"t":"2026-10-22T14:35:00Z","v":41665,"vw":1.078885},{"c":1.08,"h":1.0877,"l":1.07,"n":153,"o":1.075,"t":"2026-10-22T14:40:00Z","v":41700,"vw":1.079307},{"c":1.075,"h":1.0877,"l":1.07,"n":155,"o":1.08,"t":"2026-10-22T14:45:00Z","v":61959,"vw":1.075785},{"c":1.075,"h":1.0799,"l":1.07,"n":132,"o":1.075,"t":"2026-10-22T14:50:00Z","v":97634,"vw":1.07371},{"c":1.07,"h":1.0777,"l":1.07,"n":195,"o":1.075,"t":"2026-10-22T14:55:00Z","v":44355,"vw":1.07157},{"c":1.065,"h":1.075,"l":1.0617,"n":171,"o":1.07,"t":"2026-10-22T15:00:00Z","v":41022,"vw":1.067157},{"c":1.06,"h":1.07,"l":1.06,"n":184,"o":1.06,"t":"2026-10-22T15:05:00Z","v":39810,"vw":1.064444},{"c":1.06,"h":1.0698,"l":1.05,"n":218,"o":1.06,"t":"2026-10-22T15:10:00Z","v":108844,"vw":1.057513},{"c":1.075,"h":1.08,"l":1.0523,"n":253,"o":1.0523,"t":"2026-10-22T15:15:00Z","v":132425,"vw":1.070538},{"c":1.085,"h":1.09,"l":1.075,"n":138,"o":1.075,"t":"2026-10-22T15:20:00Z","v":86743,"vw":1.083788},{"c":1.075,"h":1.0897,"l":1.075,"n":114,"o":1.085,"t":"2026-10-22T15:25:00Z","v":22194,"vw":1.079845},{"c":1.0734,"h":1.0777,"l":1.0625,"n":160,"o":1.075,"t":"2026-10-22T15:30:00Z","v":45545,"vw":1.069949},{"c":1.07,"h":1.0767,"l":1.065,"n":139,"o":1.075,"t":"2026-10-22T15:35:00Z","v":30654,"vw":1.070039},{"c":1.075,"h":1.0796,"l":1.07,"n":88,"o":1.07,"t":"2026-10-22T15:40:00Z","v":13970,"vw":1.072245},{"c":1.0703,"h":1.0783,"l":1.07,"n":109,"o":1.075,"t":"2026-10-22T15:45:00Z","v":14017,"vw":1.071598},{"c":1.075,"h":1.08,"l":1.07,"n":116,"o":1.07,"t":"2026-10-22T15:50:00Z","v":12880,"vw":1.075088},{"c":1.075,"h":1.08,"l":1.075,"n":118,"o":1.075,"t":"2026-10-22T15:55:00Z","v":13393,"vw":1.076304},{"c":1.075,"h":1.085,"l":1.075,"n":199,"o":1.075,"t":"2026-10-22T16:00:00Z","v":51596,"vw":1.079417},{"c":1.085,"h":1.085,"l":1.075,"n":157,"o":1.0799,"t":"2026-10-22T16:05:00Z","v":65737,"vw":1.078429},{"c":1.085,"h":1.09,"l":1.08,"n":57,"o":1.08,"t":"2026-10-22T16:10:00Z","v":15118,"vw":1.082765},{"c":1.08,"h":1.086,"l":1.08,"n":88,"o":1.085,"t":"2026-10-22T16:15:00Z","v":12277,"vw":1.081},{"c":1.085,"h":1.09,"l":1.08,"n":95,"o":1.08,"t":"2026-10-22T16:20:00Z","v":22540,"vw":1.080378},{"c":1.085,"h":1.085,"l":1.08,"n":118,"o":1.085,"t":"2026-10-22T16:25:00Z","v":19266,"vw":1.08367},{"c":1.075,"h":1.085,"l":1.07,"n":117,"o":1.08,"t":"2026-10-22T16:30:00Z","v":30596,"vw":1.07754},{"c":1.075,"h":1.08,"l":1.07,"n":171,"o":1.075,"t":"2026-10-22T16:35:00Z","v":26839,"vw":1.076271},{"c":1.075,"h":1.0767,"l":1.07,"n":117,"o":1.075,"t":"2026-10-22T16:40:00Z","v":9415,"vw":1.071683},{"c":1.07,"h":1.08,"l":1.07,"n":165,"o":1.07,"t":"2026-10-22T16:45:00Z","v":27416,"vw":1.070631},{"c":1.07,"h":1.07,"l":1.0623,"n":213,"o":1.07,"t":"2026-10-22T16:50:00Z","v":124972,"vw":1.067393},{"c":1.069,"h":1.07,"l":1.064,"n":83,"o":1.0699,"t":"2026-10-22T16:55:00Z","v":47562,"vw":1.068471}],"history":[{"c":10.86,"h":10.87,"l":10.84,"n":146,"o":10.87,"t":"2024-10-21T04:00:00Z","v":43055,"vw":10.851037},{"c":10.86,"h":10.9,"l":10.86,"n":103,"o":10.9,"t":"2024-10-22T04:00:00Z","v":531040,"vw":10.860851},{"c":10.875,"h":10.88,"l":10.86,"n":44,"o":10.88,"t":"2024-10-23T04:00:00Z","v":9001,"vw":10.872239},{"c":10.86,"h":10.87,"l":10.845,"n":58,"o":10.85,"t":"2024-10-24T04:00:00Z","v":65012,"vw":10.847688},{"c":10.88,"h":10.88,"l":10.8702,"n":23,"o":10.8702,"t":"2024-10-25T04:00:00Z","v":2142,"vw":10.870966},{"c":10.8953,"h":10.8953,"l":10.86,"n":130,"o":10.88,"t":"2024-10-28T04:00:00Z","v":33360,"vw":10.878771},{"c":10.88,"h":10.9,"l":10.88,"n":93,"o":10.8832,"t":"2024-10-29T04:00:00Z","v":62462,"vw":10.897469},{"c":10.88,"h":10.9,"l":10.88,"n":90,"o":10.88,"t":"2024-10-30T04:00:00Z","v":28043,"vw":10.880657},{"c":10.88,"h":10.9,"l":10.88,"n":117,"o":10.9,"t":"2024-10-31T04:00:00Z","v":53203,"vw":10.88938},{"c":10.875,"h":10.9,"l":10.87,"n":81,"o":10.88,"t":"2024-11-01T04:00:00Z","v":55446,"vw":10.881452},{"c":10.87,"h":10.9,"l":10.86,"n":120,"o":10.88,"t":"2024-11-04T05:00:00Z","v":26869,"vw":10.875431},{"c":10.87,"h":10.88,"l":10.87,"n":91,"o":10.87,"t":"2024-11-05T05:00:00Z","v":228682,"vw":10.871415},{"c":10.87,"h":10.88,"l":10.855,"n":886,"o":10.87,"t":"2024-11-06T05:00:00Z","v":628723,"vw":10.862518},{"c":10.87,"h":10.8751,"l":10.86,"n":87,"o":10.87,"t":"2024-11-07T05:00:00Z","v":17125,"vw":10.869657},{"c":10.8607,"h":10.87,"l":10.86,"n":153,"o":10.865,"t":"2024-11-08T05:00:00Z","v":241341,"vw":10.860811},{"c":10.87,"h":10.87,"l":10.87,"n":28,"o":10.87,"t":"2024-11-11T05:00:00Z","v":2892,"vw":10.87},{"c":10.87,"h":10.89,"l":10.87,"n":180,"o":10.875,"t":"2024-11-12T05:00:00Z","v":83428,"vw":10.878111},{"c":10.88,"h":10.889,"l":10.88,"n":134,"o":10.88,"t":"2024-11-13T05:00:00Z","v":136749,"vw":10.880026},{"c":10.9,"h":10.9,"l":10.88,"n":256,"o":10.88,"t":"2024-11-14T05:00:00Z","v":123062,"vw":10.884891},{"c":10.88,"h":10.89,"l":10.88,"n":375,"o":10.89,"t":"2024-11-15T05:00:00Z","v":1885983,"vw":10.880155},{"c":10.89,"h":10.89,"l":10.88,"n":32,"o":10.89,"t":"2024-11-18T05:00:00Z","v":6654,"vw":10.882207},{"c":10.9268,"h":10.95,"l":10.899,"n":259,"o":10.91,"t":"2024-11-19T05:00:00Z","v":569611,"vw":10.920516},{"c":10.89,"h":10.94,"l":10.89,"n":221,"o":10.94,"t":"2024-11-20T05:00:00Z","v":352570,"vw":10.916902},{"c":10.91,"h":10.93,"l":10.89,"n":194,"o":10.89,"t":"2024-11-21T05:00:00Z","v":387673,"vw":10.917496},{"c":10.9,"h":10.92,"l":10.9,"n":62,"o":10.91,"t":"2024-11-22T05:00:00Z","v":75446,"vw":10.915647},{"c":10.9,"h":10.91,"l":10.88,"n":57,"o":10.88,"t":"2024-11-25T05:00:00Z","v":11309,"vw":10.896076},{"c":10.91,"h":10.91,"l":10.9,"n":24,"o":10.9,"t":"2024-11-26T05:00:00Z","v":1774,"vw":10.903795},{"c":10.9,"h":10.905,"l":10.9,"n":101,"o":10.9,"t":"2024-11-27T05:00:00Z","v":214324,"vw":10.900015},{"c":10.91,"h":10.91,"l":10.9,"n":122,"o":10.9,"t":"2024-11-29T05:00:00Z","v":95056,"vw":10.909834},{"c":10.93,"h":10.93,"l":10.91,"n":48,"o":10.91,"t":"2024-12-02T05:00:00Z","v":108106,"vw":10.925101},{"c":10.93,"h":10.94,"l":10.9101,"n":36,"o":10.94,"t":"2024-12-03T05:00:00Z","v":15136,"vw":10.933074},{"c":10.93,"h":10.95,"l":10.93,"n":24,"o":10.95,"t":"2024-12-04T05:00:00Z","v":5049,"vw":10.932173},{"c":10.93,"h":10.95,"l":10.92,"n":21,"o":10.9236,"t":"2024-12-05T05:00:00Z","v":3075,"vw":10.92911},{"c":10.925,"h":10.9284,"l":10.92,"n":43,"o":10.9284,"t":"2024-12-06T05:00:00Z","v":34649,"vw":10.920443},{"c":10.93,"h":10.95,"l":10.92,"n":28,"o":10.95,"t":"2024-12-09T05:00:00Z","v":4594,"vw":10.931637},{"c":10.94,"h":10.95,"l":10.93,"n":17,"o":10.95,"t":"2024-12-10T05:00:00Z","v":595,"vw":10.93875},{"c":10.94,"h":10.97,"l":10.93,"n":97,"o":10.97,"t":"2024-12-11T05:00:00Z","v":32374,"vw":10.932177},{"c":10.95,"h":10.95,"l":10.93,"n":55,"o":10.93,"t":"2024-12-12T05:00:00Z","v":17423,"vw":10.941223},{"c":10.94,"h":10.945,"l":10.93,"n":49,"o":10.941,"t":"2024-12-13T05:00:00Z","v":36634,"vw":10.935943},{"c":10.93,"h":10.95,"l":10.93,"n":40,"o":10.93,"t":"2024-12-16T05:00:00Z","v":11849,"vw":10.941663},{"c":10.94,"h":10.95,"l":10.92,"n":218,"o":10.92,"t":"2024-12-17T05:00:00Z","v":241234,"vw":10.940031},{"c":10.95,"h":10.98,"l":10.94,"n":73,"o":10.98,"t":"2024-12-18T05:00:00Z","v":28649,"vw":10.949467},{"c":10.95,"h":10.96,"l":10.94,"n":109,"o":10.95,"t":"2024-12-19T05:00:00Z","v":39813,"vw":10.950488},{"c":10.95,"h":10.955,"l":10.94,"n":144,"o":10.94,"t":"2024-12-20T05:00:00Z","v":230378,"vw":10.949567},{"c":10.97,"h":10.99,"l":10.92,"n":107,"o":10.92,"t":"2024-12-23T05:00:00Z","v":248395,"vw":10.974753},{"c":10.96,"h":11,"l":10.96,"n":25,"o":11,"t":"2024-12-24T05:00:00Z","v":4269,"vw":10.963017},{"c":10.96,"h":10.96,"l":10.96,"n":0,"o":10.96,"t":"2024-12-26T05:00:00Z","v":0,"vw":0},{"c":10.96,"h":10.96,"l":10.95,"n":26,"o":10.955,"t":"2024-12-27T05:00:00Z","v":9844,"vw":10.954205},{"c":10.95,"h":10.95,"l":10.95,"n":20,"o":10.95,"t":"2024-12-30T05:00:00Z","v":300,"vw":10.95},{"c":10.98,"h":10.98,"l":10.96,"n":30,"o":10.97,"t":"2024-12-31T05:00:00Z","v":12848,"vw":10.969975},{"c":10.97,"h":10.97,"l":10.95,"n":116,"o":10.97,"t":"2025-01-02T05:00:00Z","v":82107,"vw":10.969288},{"c":10.965,"h":10.9774,"l":10.96,"n":53,"o":10.96,"t":"2025-01-03T05:00:00Z","v":9367,"vw":10.969908},{"c":10.97,"h":10.98,"l":10.96,"n":207,"o":10.96,"t":"2025-01-06T05:00:00Z","v":146048,"vw":10.978116},{"c":10.98,"h":11,"l":10.98,"n":61,"o":11,"t":"2025-01-07T05:00:00Z","v":9506,"vw":10.980954},{"c":10.98,"h":11,"l":10.98,"n":205,"o":11,"t":"2025-01-08T05:00:00Z","v":246147,"vw":10.980179},{"c":10.98,"h":11,"l":10.98,"n":74,"o":10.9997,"t":"2025-01-10T05:00:00Z","v":14192,"vw":10.980517},{"c":10.98,"h":10.98,"l":10.98,"n":47,"o":10.98,"t":"2025-01-13T05:00:00Z","v":4076,"vw":10.98},{"c":10.98,"h":10.99,"l":10.98,"n":72,"o":10.98,"t":"2025-01-14T05:00:00Z","v":20678,"vw":10.981968},{"c":11,"h":11,"l":10.98,"n":24,"o":11,"t":"2025-01-15T05:00:00Z","v":1126,"vw":10.994663},{"c":10.98,"h":10.99,"l":10.98,"n":252,"o":10.99,"t":"2025-01-16T05:00:00Z","v":295800,"vw":10.989414},{"c":10.99,"h":11.02,"l":10.98,"n":37,"o":11.02,"t":"2025-01-17T05:00:00Z","v":105077,"vw":10.98494},{"c":11,"h":11.02,"l":10.98,"n":159,"o":11.02,"t":"2025-01-21T05:00:00Z","v":50095,"vw":10.989015},{"c":11.01,"h":11.02,"l":10.99,"n":151,"o":10.99,"t":"2025-01-22T05:00:00Z","v":98791,"vw":10.998885},{"c":11.005,"h":11.02,"l":11,"n":56,"o":11.02,"t":"2025-01-23T05:00:00Z","v":9682,"vw":11.004618},{"c":11,"h":11.04,"l":11,"n":74,"o":11.011,"t":"2025-01-24T05:00:00Z","v":22115,"vw":11.005666},{"c":11.01,"h":11.015,"l":11,"n":101,"o":11.015,"t":"2025-01-27T05:00:00Z","v":11678,"vw":11.005865},{"c":11,"h":11.05,"l":11,"n":84,"o":11.05,"t":"2025-01-28T05:00:00Z","v":11554,"vw":11.01091},{"c":11.01,"h":11.05,"l":11,"n":108,"o":11.05,"t":"2025-01-29T05:00:00Z","v":617818,"vw":11.009983},{"c":11.01,"h":11.0506,"l":11.01,"n":85,"o":11.01,"t":"2025-01-30T05:00:00Z","v":30900,"vw":11.010636},{"c":11.01,"h":11.02,"l":11.01,"n":42,"o":11.02,"t":"2025-01-31T05:00:00Z","v":15008,"vw":11.010068},{"c":11.01,"h":11.015,"l":11.01,"n":148,"o":11.01,"t":"2025-02-03T05:00:00Z","v":569787,"vw":11.010213},{"c":11.02,"h":11.03,"l":11,"n":29,"o":11,"t":"2025-02-04T05:00:00Z","v":3524,"vw":11.023145},{"c":11.02,"h":11.03,"l":11.02,"n":61,"o":11.03,"t":"2025-02-05T05:00:00Z","v":269961,"vw":11.020004},{"c":11.02,"h":11.02,"l":11.01,"n":75,"o":11.01,"t":"2025-02-06T05:00:00Z","v":32264,"vw":11.018766},{"c":11.03,"h":11.03,"l":11.0199,"n":107,"o":11.03,"t":"2025-02-07T05:00:00Z","v":150015,"vw":11.021607},{"c":11.04,"h":11.04,"l":11.03,"n":53,"o":11.04,"t":"2025-02-10T05:00:00Z","v":5706,"vw":11.032465},{"c":11.03,"h":11.05,"l":11.03,"n":52,"o":11.04,"t":"2025-02-11T05:00:00Z","v":11910,"vw":11.041553},{"c":11.03,"h":11.07,"l":11.03,"n":113,"o":11.05,"t":"2025-02-12T05:00:00Z","v":66021,"vw":11.052838},{"c":11.05,"h":11.06,"l":11.04,"n":44,"o":11.04,"t":"2025-02-13T05:00:00Z","v":627277,"vw":11.050003},{"c":11.045,"h":11.06,"l":11.0404,"n":41,"o":11.06,"t":"2025-02-14T05:00:00Z","v":10273,"vw":11.048303},{"c":11.05,"h":11.06,"l":11.04,"n":73,"o":11.06,"t":"2025-02-18T05:00:00Z","v":5085,"vw":11.045332},{"c":11.05,"h":11.06,"l":11.05,"n":39,"o":11.06,"t":"2025-02-19T05:00:00Z","v":551743,"vw":11.050014},{"c":11.06,"h":11.06,"l":11.04,"n":82,"o":11.06,"t":"2025-02-20T05:00:00Z","v":28855,"vw":11.050193},{"c":11.06,"h":11.06,"l":11.05,"n":33,"o":11.06,"t":"2025-02-21T05:00:00Z","v":3590,"vw":11.051665},{"c":11.06,"h":11.07,"l":11.05,"n":43,"o":11.07,"t":"2025-02-24T05:00:00Z","v":16654,"vw":11.056584},{"c":11.07,"h":11.09,"l":11.06,"n":46,"o":11.09,"t":"2025-02-25T05:00:00Z","v":1606,"vw":11.07213},{"c":11.04,"h":11.07,"l":11.04,"n":16,"o":11.05,"t":"2025-02-26T05:00:00Z","v":4300,"vw":11.059894},{"c":11.06,"h":11.09,"l":11.06,"n":116,"o":11.09,"t":"2025-02-27T05:00:00Z","v":926759,"vw":11.070855},{"c":11.07,"h":11.08,"l":11.0699,"n":59,"o":11.0735,"t":"2025-02-28T05:00:00Z","v":2501,"vw":11.073181},{"c":11.07,"h":11.12,"l":11.061,"n":48,"o":11.12,"t":"2025-03-03T05:00:00Z","v":17816,"vw":11.069932},{"c":11.08,"h":11.11,"l":11.07,"n":60,"o":11.08,"t":"2025-03-04T05:00:00Z","v":67478,"vw":11.070477},{"c":11.08,"h":11.12,"l":11.07,"n":76,"o":11.12,"t":"2025-03-05T05:00:00Z","v":49581,"vw":11.070142},{"c":11.095,"h":11.1,"l":11.07,"n":238,"o":11.1,"t":"2025-03-06T05:00:00Z","v":4889651,"vw":11.089855},{"c":11.1,"h":11.1,"l":11.09,"n":48,"o":11.0989,"t":"2025-03-07T05:00:00Z","v":11589,"vw":11.092805},{"c":11.1,"h":11.1,"l":11.09,"n":86,"o":11.09,"t":"2025-03-10T04:00:00Z","v":100918,"vw":11.090186},{"c":11.16,"h":11.16,"l":11.09,"n":948,"o":11.09,"t":"2025-03-11T04:00:00Z","v":4753052,"vw":11.120208},{"c":11.14,"h":11.15,"l":11.13,"n":362,"o":11.15,"t":"2025-03-12T04:00:00Z","v":1981091,"vw":11.144566},{"c":11.16,"h":11.18,"l":11.1414,"n":662,"o":11.18,"t":"2025-03-13T04:00:00Z","v":3557515,"vw":11.16562},{"c":11.15,"h":11.2,"l":11.15,"n":188,"o":11.2,"t":"2025-03-14T04:00:00Z","v":135763,"vw":11.168997},{"c":11.17,"h":11.18,"l":11.15,"n":241,"o":11.15,"t":"2025-03-17T04:00:00Z","v":706764,"vw":11.170351},{"c":11.17,"h":11.18,"l":11.16,"n":76,"o":11.16,"t":"2025-03-18T04:00:00Z","v":14970,"vw":11.17278},{"c":11.17,"h":11.18,"l":11.14,"n":126,"o":11.14,"t":"2025-03-19T04:00:00Z","v":34226,"vw":11.170253},{"c":11.19,"h":11.2,"l":11.15,"n":417,"o":11.15,"t":"2025-03-20T04:00:00Z","v":1635625,"vw":11.187855},{"c":11.18,"h":11.2,"l":11.16,"n":54,"o":11.16,"t":"2025-03-21T04:00:00Z","v":18187,"vw":11.183009},{"c":11.18,"h":11.2,"l":11.17,"n":87,"o":11.17,"t":"2025-03-24T04:00:00Z","v":28778,"vw":11.182486},{"c":11.17,"h":11.18,"l":11.16,"n":226,"o":11.16,"t":"2025-03-25T04:00:00Z","v":59831,"vw":11.172989},{"c":11.17,"h":11.19,"l":11.16,"n":205,"o":11.16,"t":"2025-03-26T04:00:00Z","v":66479,"vw":11.176503},{"c":11.18,"h":11.18,"l":11.14,"n":300,"o":11.16,"t":"2025-03-27T04:00:00Z","v":612163,"vw":11.156355},{"c":11.17,"h":11.17,"l":11.15,"n":82,"o":11.16,"t":"2025-03-28T04:00:00Z","v":122182,"vw":11.150565},{"c":11.15,"h":11.19,"l":11.15,"n":67,"o":11.18,"t":"2025-03-31T04:00:00Z","v":15384,"vw":11.163708},{"c":11.14,"h":11.16,"l":11.14,"n":24,"o":11.16,"t":"2025-04-01T04:00:00Z","v":6381,"vw":11.146604},{"c":11.15,"h":11.16,"l":11.13,"n":101,"o":11.13,"t":"2025-04-02T04:00:00Z","v":34089,"vw":11.148918},{"c":11.14,"h":11.1417,"l":11.14,"n":32,"o":11.1417,"t":"2025-04-03T04:00:00Z","v":3887,"vw":11.141032},{"c":11.17,"h":11.17,"l":11.14,"n":339,"o":11.14,"t":"2025-04-04T04:00:00Z","v":686084,"vw":11.153229},{"c":11.16,"h":11.17,"l":11.13,"n":440,"o":11.13,"t":"2025-04-07T04:00:00Z","v":3476739,"vw":11.160146},{"c":11.17,"h":11.17,"l":11.15,"n":310,"o":11.15,"t":"2025-04-08T04:00:00Z","v":433703,"vw":11.162124},{"c":11.16,"h":11.18,"l":11.16,"n":441,"o":11.17,"t":"2025-04-09T04:00:00Z","v":2833543,"vw":11.166879},{"c":11.15,"h":11.17,"l":11.15,"n":4287,"o":11.15,"t":"2025-04-10T04:00:00Z","v":1901713,"vw":11.155526},{"c":11.18,"h":11.18,"l":11.16,"n":1179,"o":11.18,"t":"2025-04-11T04:00:00Z","v":773976,"vw":11.16835},{"c":11.16,"h":11.22,"l":11.15,"n":1995,"o":11.2,"t":"2025-04-14T04:00:00Z","v":3859314,"vw":11.197323},{"c":11.16,"h":11.19,"l":11.16,"n":1083,"o":11.16,"t":"2025-04-15T04:00:00Z","v":669546,"vw":11.179833},{"c":11.2,"h":11.22,"l":11.175,"n":3071,"o":11.22,"t":"2025-04-16T04:00:00Z","v":7372757,"vw":11.189267},{"c":11.22,"h":11.22,"l":11.19,"n":1175,"o":11.21,"t":"2025-04-17T04:00:00Z","v":3807558,"vw":11.204554},{"c":11.2,"h":11.21,"l":11.2,"n":289,"o":11.21,"t":"2025-04-21T04:00:00Z","v":54464,"vw":11.20678},{"c":11.23,"h":11.23,"l":11.205,"n":533,"o":11.21,"t":"2025-04-22T04:00:00Z","v":962099,"vw":11.21763},{"c":11.21,"h":11.24,"l":11.21,"n":217,"o":11.24,"t":"2025-04-23T04:00:00Z","v":124730,"vw":11.233514},{"c":11.22,"h":11.25,"l":11.22,"n":337,"o":11.22,"t":"2025-04-24T04:00:00Z","v":545610,"vw":11.239206},{"c":11.26,"h":11.26,"l":11.22,"n":675,"o":11.22,"t":"2025-04-25T04:00:00Z","v":1574172,"vw":11.243806},{"c":11.24,"h":11.2638,"l":11.24,"n":599,"o":11.26,"t":"2025-04-28T04:00:00Z","v":1586328,"vw":11.255522},{"c":11.26,"h":11.28,"l":11.26,"n":373,"o":11.27,"t":"2025-04-29T04:00:00Z","v":307356,"vw":11.270854},{"c":11.25,"h":11.2794,"l":11.25,"n":192,"o":11.27,"t":"2025-04-30T04:00:00Z","v":469777,"vw":11.260367},{"c":11.27,"h":11.29,"l":11.25,"n":545,"o":11.27,"t":"2025-05-01T04:00:00Z","v":977620,"vw":11.269135},{"c":11.27,"h":11.28,"l":11.26,"n":290,"o":11.26,"t":"2025-05-02T04:00:00Z","v":136157,"vw":11.266386},{"c":11.26,"h":11.28,"l":11.26,"n":184,"o":11.28,"t":"2025-05-05T04:00:00Z","v":59621,"vw":11.267351},{"c":11.26,"h":11.28,"l":11.25,"n":140,"o":11.25,"t":"2025-05-06T04:00:00Z","v":115477,"vw":11.269509},{"c":11.29,"h":11.29,"l":11.27,"n":97,"o":11.27,"t":"2025-05-07T04:00:00Z","v":113002,"vw":11.280012},{"c":11.26,"h":11.29,"l":11.26,"n":658,"o":11.29,"t":"2025-05-08T04:00:00Z","v":1255207,"vw":11.279764},{"c":11.27,"h":11.28,"l":11.27,"n":95,"o":11.28,"t":"2025-05-09T04:00:00Z","v":42057,"vw":11.277126},{"c":11.29,"h":11.29,"l":11.27,"n":256,"o":11.29,"t":"2025-05-12T04:00:00Z","v":591396,"vw":11.275124},{"c":11.28,"h":11.29,"l":11.28,"n":162,"o":11.29,"t":"2025-05-13T04:00:00Z","v":213785,"vw":11.280171},{"c":11.28,"h":11.29,"l":11.27,"n":177,"o":11.2701,"t":"2025-05-14T04:00:00Z","v":657334,"vw":11.285908},{"c":11.28,"h":11.29,"l":11.26,"n":621,"o":11.29,"t":"2025-05-15T04:00:00Z","v":1737467,"vw":11.278302},{"c":11.27,"h":11.29,"l":11.26,"n":836,"o":11.26,"t":"2025-05-16T04:00:00Z","v":1067832,"vw":11.275173},{"c":11.28,"h":11.28,"l":11.265,"n":372,"o":11.28,"t":"2025-05-19T04:00:00Z","v":836320,"vw":11.271429},{"c":11.28,"h":11.28,"l":11.25,"n":145,"o":11.25,"t":"2025-05-20T04:00:00Z","v":75865,"vw":11.270615},{"c":11.27,"h":11.29,"l":11.2616,"n":651,"o":11.27,"t":"2025-05-21T04:00:00Z","v":1197450,"vw":11.276201},{"c":11.29,"h":11.29,"l":11.26,"n":355,"o":11.27,"t":"2025-05-22T04:00:00Z","v":699420,"vw":11.279732},{"c":11.29,"h":11.29,"l":11.28,"n":320,"o":11.29,"t":"2025-05-23T04:00:00Z","v":349369,"vw":11.280505},{"c":11.28,"h":11.29,"l":11.28,"n":124,"o":11.28,"t":"2025-05-27T04:00:00Z","v":125880,"vw":11.280343},{"c":11.29,"h":11.29,"l":11.28,"n":519,"o":11.28,"t":"2025-05-28T04:00:00Z","v":282327,"vw":11.286497},{"c":11.3,"h":11.3,"l":11.2702,"n":855,"o":11.29,"t":"2025-05-29T04:00:00Z","v":1513258,"vw":11.281999},{"c":11.44,"h":11.45,"l":11.2935,"n":2766,"o":11.3,"t":"2025-05-30T04:00:00Z","v":2811506,"vw":11.359519},{"c":11.54,"h":11.62,"l":11.45,"n":3139,"o":11.47,"t":"2025-06-02T04:00:00Z","v":2175584,"vw":11.531898},{"c":11.52,"h":11.56,"l":11.5,"n":2644,"o":11.55,"t":"2025-06-03T04:00:00Z","v":1090170,"vw":11.521252},{"c":11.49,"h":11.57,"l":11.47,"n":1324,"o":11.57,"t":"2025-06-04T04:00:00Z","v":650059,"vw":11.493607},{"c":11.42,"h":11.49,"l":11.41,"n":1321,"o":11.48,"t":"2025-06-05T04:00:00Z","v":577904,"vw":11.454498},{"c":11.42,"h":11.46,"l":11.42,"n":675,"o":11.45,"t":"2025-06-06T04:00:00Z","v":338190,"vw":11.436276},{"c":11.4,"h":11.42,"l":11.36,"n":457,"o":11.36,"t":"2025-06-09T04:00:00Z","v":275152,"vw":11.401919},{"c":11.36,"h":11.4,"l":11.325,"n":291,"o":11.38,"t":"2025-06-10T04:00:00Z","v":192546,"vw":11.359105},{"c":11.32,"h":11.37,"l":11.32,"n":652,"o":11.37,"t":"2025-06-11T04:00:00Z","v":283937,"vw":11.331599},{"c":11.31,"h":11.34,"l":11.245,"n":463,"o":11.32,"t":"2025-06-12T04:00:00Z","v":427742,"vw":11.296884},{"c":11.3,"h":11.33,"l":11.29,"n":326,"o":11.31,"t":"2025-06-13T04:00:00Z","v":136825,"vw":11.297393},{"c":11.3,"h":11.31,"l":11.27,"n":332,"o":11.31,"t":"2025-06-16T04:00:00Z","v":173263,"vw":11.28856},{"c":11.31,"h":11.32,"l":11.29,"n":269,"o":11.32,"t":"2025-06-17T04:00:00Z","v":102736,"vw":11.301693},{"c":11.3,"h":11.31,"l":11.29,"n":422,"o":11.31,"t":"2025-06-18T04:00:00Z","v":475026,"vw":11.29992},{"c":11.3,"h":11.325,"l":11.3,"n":139,"o":11.3,"t":"2025-06-20T04:00:00Z","v":205245,"vw":11.301588},{"c":11.29,"h":11.32,"l":11.28,"n":411,"o":11.3,"t":"2025-06-23T04:00:00Z","v":356556,"vw":11.29123},{"c":11.3,"h":11.32,"l":11.28,"n":435,"o":11.3,"t":"2025-06-24T04:00:00Z","v":274305,"vw":11.292969},{"c":11.3,"h":11.315,"l":11.285,"n":567,"o":11.3,"t":"2025-06-25T04:00:00Z","v":811878,"vw":11.295931},{"c":11.3,"h":11.35,"l":11.29,"n":423,"o":11.33,"t":"2025-06-26T04:00:00Z","v":316905,"vw":11.304449},{"c":11.31,"h":11.3391,"l":11.29,"n":162,"o":11.3346,"t":"2025-06-27T04:00:00Z","v":366575,"vw":11.295016},{"c":11.33,"h":11.33,"l":11.29,"n":268,"o":11.33,"t":"2025-06-30T04:00:00Z","v":186779,"vw":11.307015},{"c":11.31,"h":11.33,"l":11.31,"n":326,"o":11.33,"t":"2025-07-01T04:00:00Z","v":217942,"vw":11.313619},{"c":11.31,"h":11.32,"l":11.31,"n":278,"o":11.31,"t":"2025-07-02T04:00:00Z","v":435884,"vw":11.31064},{"c":11.3,"h":11.34,"l":11.29,"n":103,"o":11.3,"t":"2025-07-03T04:00:00Z","v":27869,"vw":11.306269},{"c":11.33,"h":11.36,"l":11.32,"n":286,"o":11.34,"t":"2025-07-07T04:00:00Z","v":97423,"vw":11.344637},{"c":11.32,"h":11.35,"l":11.31,"n":348,"o":11.35,"t":"2025-07-08T04:00:00Z","v":117824,"vw":11.314507},{"c":11.32,"h":11.34,"l":11.32,"n":872,"o":11.34,"t":"2025-07-09T04:00:00Z","v":275276,"vw":11.32853},{"c":11.33,"h":11.35,"l":11.31,"n":338,"o":11.31,"t":"2025-07-10T04:00:00Z","v":465063,"vw":11.331069},{"c":11.36,"h":11.37,"l":11.34,"n":749,"o":11.36,"t":"2025-07-11T04:00:00Z","v":139038,"vw":11.361144},{"c":11.39,"h":11.405,"l":11.36,"n":744,"o":11.4,"t":"2025-07-14T04:00:00Z","v":413999,"vw":11.371849},{"c":11.4,"h":11.4098,"l":11.37,"n":342,"o":11.37,"t":"2025-07-15T04:00:00Z","v":135244,"vw":11.395457},{"c":11.38,"h":11.4,"l":11.38,"n":222,"o":11.4,"t":"2025-07-16T04:00:00Z","v":51258,"vw":11.387691},{"c":11.38,"h":11.4,"l":11.38,"n":621,"o":11.4,"t":"2025-07-17T04:00:00Z","v":318690,"vw":11.393359},{"c":11.36,"h":11.39,"l":11.35,"n":286,"o":11.39,"t":"2025-07-18T04:00:00Z","v":99609,"vw":11.362445},{"c":11.41,"h":11.4299,"l":11.34,"n":620,"o":11.4,"t":"2025-07-21T04:00:00Z","v":972678,"vw":11.397891},{"c":11.43,"h":11.48,"l":11.4,"n":833,"o":11.42,"t":"2025-07-22T04:00:00Z","v":240239,"vw":11.44894},{"c":11.4,"h":11.46,"l":11.4,"n":306,"o":11.46,"t":"2025-07-23T04:00:00Z","v":84964,"vw":11.408621},{"c":11.4,"h":11.4499,"l":11.4,"n":248,"o":11.44,"t":"2025-07-24T04:00:00Z","v":57287,"vw":11.409899},{"c":11.45,"h":11.46,"l":11.4,"n":327,"o":11.43,"t":"2025-07-25T04:00:00Z","v":80927,"vw":11.439151},{"c":11.41,"h":11.44,"l":11.41,"n":343,"o":11.43,"t":"2025-07-28T04:00:00Z","v":142464,"vw":11.412137},{"c":11.42,"h":11.425,"l":11.4,"n":460,"o":11.41,"t":"2025-07-29T04:00:00Z","v":459150,"vw":11.411691},{"c":11.45,"h":11.45,"l":11.41,"n":397,"o":11.44,"t":"2025-07-30T04:00:00Z","v":2024243,"vw":11.429716},{"c":11.4,"h":11.4372,"l":11.4,"n":463,"o":11.4,"t":"2025-07-31T04:00:00Z","v":193731,"vw":11.406266},{"c":11.41,"h":11.428,"l":11.39,"n":343,"o":11.39,"t":"2025-08-01T04:00:00Z","v":268695,"vw":11.412408},{"c":11.4,"h":11.44,"l":11.4,"n":221,"o":11.44,"t":"2025-08-04T04:00:00Z","v":45248,"vw":11.41692},{"c":11.41,"h":11.44,"l":11.4,"n":227,"o":11.41,"t":"2025-08-05T04:00:00Z","v":94001,"vw":11.411295},{"c":11.41,"h":11.435,"l":11.4,"n":474,"o":11.41,"t":"2025-08-06T04:00:00Z","v":269597,"vw":11.401806},{"c":11.39,"h":11.44,"l":11.36,"n":516,"o":11.4,"t":"2025-08-07T04:00:00Z","v":224559,"vw":11.397004},{"c":11.4,"h":11.4,"l":11.38,"n":93,"o":11.38,"t":"2025-08-08T04:00:00Z","v":33619,"vw":11.393051},{"c":11.41,"h":11.44,"l":11.38,"n":202,"o":11.4,"t":"2025-08-11T04:00:00Z","v":88699,"vw":11.398039},{"c":11.38,"h":11.41,"l":11.37,"n":130,"o":11.39,"t":"2025-08-12T04:00:00Z","v":38079,"vw":11.386026},{"c":11.38,"h":11.405,"l":11.37,"n":274,"o":11.38,"t":"2025-08-13T04:00:00Z","v":112353,"vw":11.390371},{"c":11.39,"h":11.397,"l":11.36,"n":371,"o":11.37,"t":"2025-08-14T04:00:00Z","v":245732,"vw":11.383936},{"c":11.38,"h":11.395,"l":11.38,"n":175,"o":11.39,"t":"2025-08-15T04:00:00Z","v":45464,"vw":11.383116},{"c":11.39,"h":11.42,"l":11.39,"n":596,"o":11.4,"t":"2025-08-18T04:00:00Z","v":393667,"vw":11.400309},{"c":11.39,"h":11.43,"l":11.39,"n":571,"o":11.4,"t":"2025-08-19T04:00:00Z","v":197884,"vw":11.401602},{"c":11.39,"h":11.41,"l":11.39,"n":196,"o":11.41,"t":"2025-08-20T04:00:00Z","v":162398,"vw":11.398534},{"c":11.4,"h":11.41,"l":11.39,"n":250,"o":11.39,"t":"2025-08-21T04:00:00Z","v":55414,"vw":11.402155},{"c":11.4,"h":11.4199,"l":11.38,"n":304,"o":11.38,"t":"2025-08-22T04:00:00Z","v":109103,"vw":11.402779},{"c":11.41,"h":11.43,"l":11.4,"n":1018,"o":11.4,"t":"2025-08-25T04:00:00Z","v":191134,"vw":11.410757},{"c":11.4,"h":11.44,"l":11.395,"n":817,"o":11.44,"t":"2025-08-26T04:00:00Z","v":336944,"vw":11.406071},{"c":11.3,"h":11.42,"l":11.3,"n":744,"o":11.42,"t":"2025-08-27T04:00:00Z","v":239724,"vw":11.395539},{"c":11.37,"h":11.4,"l":11.36,"n":438,"o":11.36,"t":"2025-08-28T04:00:00Z","v":87675,"vw":11.389306},{"c":11.41,"h":11.42,"l":11.405,"n":1023,"o":11.42,"t":"2025-08-29T04:00:00Z","v":273851,"vw":11.410527},{"c":11.41,"h":11.4299,"l":11.41,"n":891,"o":11.41,"t":"2025-09-02T04:00:00Z","v":1752847,"vw":11.412229},{"c":11.41,"h":11.425,"l":11.41,"n":1249,"o":11.42,"t":"2025-09-03T04:00:00Z","v":694280,"vw":11.416673},{"c":11.41,"h":11.425,"l":11.41,"n":1019,"o":11.41,"t":"2025-09-04T04:00:00Z","v":567755,"vw":11.413801},{"c":11.42,"h":11.43,"l":11.41,"n":743,"o":11.41,"t":"2025-09-05T04:00:00Z","v":372194,"vw":11.415674},{"c":11.41,"h":11.44,"l":11.41,"n":1091,"o":11.43,"t":"2025-09-08T04:00:00Z","v":299585,"vw":11.417329},{"c":11.41,"h":11.43,"l":11.41,"n":713,"o":11.43,"t":"2025-09-09T04:00:00Z","v":304273,"vw":11.414684},{"c":11.41,"h":11.43,"l":11.41,"n":669,"o":11.41,"t":"2025-09-10T04:00:00Z","v":1353401,"vw":11.427142},{"c":11.43,"h":11.43,"l":11.41,"n":737,"o":11.42,"t":"2025-09-11T04:00:00Z","v":1829693,"vw":11.417394},{"c":11.41,"h":11.42,"l":11.39,"n":508,"o":11.41,"t":"2025-09-12T04:00:00Z","v":128931,"vw":11.40845},{"c":11.4,"h":11.41,"l":11.39,"n":1366,"o":11.41,"t":"2025-09-15T04:00:00Z","v":926654,"vw":11.395262},{"c":11.4,"h":11.41,"l":11.39,"n":1040,"o":11.41,"t":"2025-09-16T04:00:00Z","v":517836,"vw":11.394236},{"c":11.39,"h":11.4,"l":11.38,"n":790,"o":11.39,"t":"2025-09-17T04:00:00Z","v":1019755,"vw":11.388675},{"c":11.4,"h":11.4,"l":11.39,"n":830,"o":11.4,"t":"2025-09-18T04:00:00Z","v":608894,"vw":11.395308},{"c":11.08,"h":11.4,"l":9.75,"n":1535,"o":11.4,"t":"2025-09-19T04:00:00Z","v":350346,"vw":11.093264},{"c":11.4,"h":11.4,"l":10.85,"n":1889,"o":11.35,"t":"2025-09-22T04:00:00Z","v":628346,"vw":11.128138},{"c":8.88,"h":11.3,"l":8.64,"n":6531,"o":11.3,"t":"2025-09-23T04:00:00Z","v":1003510,"vw":9.910151},{"c":9.49,"h":9.85,"l":8.47,"n":5692,"o":9.25,"t":"2025-09-24T04:00:00Z","v":956572,"vw":9.015305},{"c":7.95,"h":10.4809,"l":7.6,"n":15028,"o":8.75,"t":"2025-09-25T04:00:00Z","v":2082202,"vw":8.521888},{"c":7.42,"h":8.29,"l":7.32,"n":7599,"o":8.145,"t":"2025-09-26T04:00:00Z","v":1973369,"vw":7.719107},{"c":7.35,"h":8.2,"l":7.33,"n":6791,"o":7.95,"t":"2025-09-29T04:00:00Z","v":1230339,"vw":7.553664},{"c":6.84,"h":7.75,"l":6.84,"n":6875,"o":7.525,"t":"2025-09-30T04:00:00Z","v":1170285,"vw":7.23692},{"c":5.96,"h":6.95,"l":5.77,"n":12967,"o":6.84,"t":"2025-10-01T04:00:00Z","v":2465950,"vw":6.109096},{"c":6.83,"h":7.24,"l":6.66,"n":14643,"o":6.66,"t":"2025-10-02T04:00:00Z","v":2704999,"vw":6.939609},{"c":7.43,"h":7.7,"l":7.05,"n":17505,"o":7.66,"t":"2025-10-03T04:00:00Z","v":3487834,"vw":7.35179},{"c":8.09,"h":8.25,"l":7.45,"n":12188,"o":7.878,"t":"2025-10-06T04:00:00Z","v":2103671,"vw":7.823089},{"c":8.33,"h":9.14,"l":7.91,"n":15634,"o":8.415,"t":"2025-10-07T04:00:00Z","v":2639471,"vw":8.478433},{"c":7.94,"h":8.47,"l":7.55,"n":7951,"o":8.465,"t":"2025-10-08T04:00:00Z","v":1558710,"vw":7.947072},{"c":9.77,"h":9.815,"l":8.1607,"n":14004,"o":8.23,"t":"2025-10-09T04:00:00Z","v":2141967,"vw":8.924208},{"c":9.04,"h":10.3,"l":8.76,"n":14887,"o":10.15,"t":"2025-10-10T04:00:00Z","v":2410499,"vw":9.263209},{"c":9.25,"h":9.78,"l":8.3827,"n":7731,"o":9.21,"t":"2025-10-13T04:00:00Z","v":1252633,"vw":9.101436},{"c":9,"h":9.29,"l":8.74,"n":5630,"o":9.18,"t":"2025-10-14T04:00:00Z","v":775882,"vw":9.039298},{"c":8.9,"h":9.4538,"l":8.77,"n":8356,"o":9.39,"t":"2025-10-15T04:00:00Z","v":1063330,"vw":9.010273},{"c":8.14,"h":9.3,"l":8.07,"n":7067,"o":8.94,"t":"2025-10-16T04:00:00Z","v":1339657,"vw":8.60705},{"c":7.74,"h":8.11,"l":7.45,"n":7053,"o":8,"t":"2025-10-17T04:00:00Z","v":999250,"vw":7.773038},{"c":8.31,"h":8.55,"l":7.8904,"n":5322,"o":8.21,"t":"2025-10-20T04:00:00Z","v":731571,"vw":8.308277},{"c":7.84,"h":8.25,"l":7.645,"n":5285,"o":8.22,"t":"2025-10-21T04:00:00Z","v":849486,"vw":7.825314},{"c":7.45,"h":7.7368,"l":7,"n":5889,"o":7.67,"t":"2025-10-22T04:00:00Z","v":891648,"vw":7.208518},{"c":7.81,"h":7.94,"l":7.175,"n":3717,"o":7.31,"t":"2025-10-23T04:00:00Z","v":621241,"vw":7.637676},{"c":8.38,"h":8.72,"l":7.61,"n":4991,"o":7.79,"t":"2025-10-24T04:00:00Z","v":734585,"vw":8.192692},{"c":8.7,"h":8.94,"l":8.53,"n":3738,"o":8.73,"t":"2025-10-27T04:00:00Z","v":600446,"vw":8.73898},{"c":8.85,"h":9.105,"l":8.51,"n":5631,"o":8.56,"t":"2025-10-28T04:00:00Z","v":693727,"vw":8.905004},{"c":9.17,"h":9.22,"l":8.55,"n":4164,"o":8.63,"t":"2025-10-29T04:00:00Z","v":628230,"vw":9.015665},{"c":9.52,"h":9.6,"l":9.0152,"n":4541,"o":9.22,"t":"2025-10-30T04:00:00Z","v":553422,"vw":9.283053},{"c":9.03,"h":9.63,"l":9,"n":4464,"o":9.56,"t":"2025-10-31T04:00:00Z","v":528625,"vw":9.154011},{"c":8.33,"h":9.3884,"l":8.17,"n":5471,"o":9.25,"t":"2025-11-03T05:00:00Z","v":697725,"vw":8.829616},{"c":7.99,"h":8.33,"l":7.9,"n":3208,"o":8.1,"t":"2025-11-04T05:00:00Z","v":532908,"vw":8.079057},{"c":7.78,"h":7.9999,"l":7.51,"n":4198,"o":7.99,"t":"2025-11-05T05:00:00Z","v":411598,"vw":7.761466},{"c":7.37,"h":7.8,"l":7.2,"n":3618,"o":7.75,"t":"2025-11-06T05:00:00Z","v":433001,"vw":7.480477},{"c":7.79,"h":7.8,"l":7.16,"n":4657,"o":7.42,"t":"2025-11-07T05:00:00Z","v":418004,"vw":7.442565},{"c":7.98,"h":8.295,"l":7.69,"n":5425,"o":8.13,"t":"2025-11-10T05:00:00Z","v":577786,"vw":7.901443},{"c":7.95,"h":8.1699,"l":7.6,"n":2941,"o":7.72,"t":"2025-11-11T05:00:00Z","v":304781,"vw":7.899086},{"c":8,"h":8.05,"l":7.4,"n":4420,"o":7.92,"t":"2025-11-12T05:00:00Z","v":500266,"vw":7.716664},{"c":6.515,"h":7.47,"l":6.43,"n":8442,"o":7.25,"t":"2025-11-13T05:00:00Z","v":1029502,"vw":6.784731},{"c":6.74,"h":6.9,"l":6.14,"n":4155,"o":6.39,"t":"2025-11-14T05:00:00Z","v":462578,"vw":6.618403},{"c":6.7,"h":6.98,"l":6.44,"n":4207,"o":6.72,"t":"2025-11-17T05:00:00Z","v":350933,"vw":6.66593},{"c":6.85,"h":6.91,"l":6.515,"n":3300,"o":6.59,"t":"2025-11-18T05:00:00Z","v":340142,"vw":6.707959},{"c":6.28,"h":6.88,"l":6.179,"n":6787,"o":6.82,"t":"2025-11-19T05:00:00Z","v":600263,"vw":6.353024},{"c":6.52,"h":7.08,"l":6.24,"n":7293,"o":6.42,"t":"2025-11-20T05:00:00Z","v":687133,"vw":6.612437},{"c":6.36,"h":6.93,"l":6.11,"n":7752,"o":6.585,"t":"2025-11-21T05:00:00Z","v":669885,"vw":6.374139},{"c":6.1,"h":6.44,"l":5.87,"n":6201,"o":6.35,"t":"2025-11-24T05:00:00Z","v":700150,"vw":6.051627},{"c":6,"h":6.19,"l":5.82,"n":4362,"o":6.19,"t":"2025-11-25T05:00:00Z","v":643865,"vw":5.954073},{"c":6.1,"h":6.28,"l":5.885,"n":4165,"o":6.08,"t":"2025-11-26T05:00:00Z","v":441053,"vw":6.099216},{"c":6,"h":6.3359,"l":5.9476,"n":2167,"o":6.19,"t":"2025-11-28T05:00:00Z","v":195446,"vw":6.107774},{"c":5.93,"h":6.01,"l":5.6,"n":3669,"o":6,"t":"2025-12-01T05:00:00Z","v":417109,"vw":5.821805},{"c":5.57,"h":6,"l":5.43,"n":7318,"o":6,"t":"2025-12-02T05:00:00Z","v":886776,"vw":5.5596},{"c":5.91,"h":5.96,"l":5.45,"n":5141,"o":5.58,"t":"2025-12-03T05:00:00Z","v":733317,"vw":5.704733},{"c":6,"h":6.01,"l":5.62,"n":4510,"o":5.9,"t":"2025-12-04T05:00:00Z","v":563714,"vw":5.877067},{"c":6.02,"h":6.18,"l":5.85,"n":4479,"o":6.11,"t":"2025-12-05T05:00:00Z","v":470539,"vw":5.98986},{"c":6.76,"h":7.0496,"l":6.17,"n":12465,"o":6.17,"t":"2025-12-08T05:00:00Z","v":1257962,"vw":6.71366},{"c":7.6,"h":7.84,"l":6.8075,"n":14284,"o":6.9,"t":"2025-12-09T05:00:00Z","v":1183556,"vw":7.440837},{"c":8.23,"h":8.5,"l":7,"n":13290,"o":7.7,"t":"2025-12-10T05:00:00Z","v":1324989,"vw":8.05921},{"c":8.27,"h":8.9,"l":8.01,"n":12842,"o":8.21,"t":"2025-12-11T05:00:00Z","v":1026204,"vw":8.536257},{"c":8.28,"h":8.83,"l":8.22,"n":10146,"o":8.43,"t":"2025-12-12T05:00:00Z","v":860492,"vw":8.429995},{"c":8.25,"h":8.78,"l":8.1,"n":9156,"o":8.1,"t":"2025-12-15T05:00:00Z","v":750868,"vw":8.485812},{"c":8.81,"h":8.92,"l":8.02,"n":9202,"o":8.205,"t":"2025-12-16T05:00:00Z","v":787158,"vw":8.755717},{"c":8.76,"h":9.05,"l":8.61,"n":8577,"o":8.82,"t":"2025-12-17T05:00:00Z","v":752407,"vw":8.821353},{"c":9.33,"h":9.72,"l":8.79,"n":13675,"o":8.88,"t":"2025-12-18T05:00:00Z","v":1021884,"vw":9.380456},{"c":10.32,"h":10.33,"l":9.07,"n":16155,"o":9.34,"t":"2025-12-19T05:00:00Z","v":7091992,"vw":10.232966},{"c":10.88,"h":11.35,"l":10.3901,"n":13562,"o":10.7,"t":"2025-12-22T05:00:00Z","v":1379737,"vw":10.79532},{"c":10.28,"h":10.5,"l":9.5,"n":13194,"o":10.25,"t":"2025-12-23T05:00:00Z","v":1337805,"vw":9.998158},{"c":10.44,"h":10.534,"l":9.96,"n":5107,"o":10.34,"t":"2025-12-24T05:00:00Z","v":465244,"vw":10.332818},{"c":10.3,"h":10.89,"l":9.8543,"n":7134,"o":10.51,"t":"2025-12-26T05:00:00Z","v":636099,"vw":10.126955},{"c":10.18,"h":10.7,"l":10,"n":7968,"o":10.06,"t":"2025-12-29T05:00:00Z","v":693121,"vw":10.3849},{"c":10.82,"h":10.925,"l":10,"n":10172,"o":10.15,"t":"2025-12-30T05:00:00Z","v":760996,"vw":10.63114},{"c":10.92,"h":11.02,"l":10.63,"n":7884,"o":10.95,"t":"2025-12-31T05:00:00Z","v":698536,"vw":10.868585},{"c":10.83,"h":11.1,"l":10.5594,"n":7481,"o":11,"t":"2026-01-02T05:00:00Z","v":516583,"vw":10.8394},{"c":10.4,"h":10.95,"l":10.07,"n":9622,"o":10.83,"t":"2026-01-05T05:00:00Z","v":635687,"vw":10.388406},{"c":9.7,"h":10.55,"l":9.39,"n":10889,"o":10.48,"t":"2026-01-06T05:00:00Z","v":1074115,"vw":9.70911},{"c":9.61,"h":10.0996,"l":9.57,"n":5972,"o":9.78,"t":"2026-01-07T05:00:00Z","v":483243,"vw":9.754545},{"c":10.03,"h":10.3,"l":9.6,"n":7520,"o":9.65,"t":"2026-01-08T05:00:00Z","v":677776,"vw":10.016981},{"c":9.42,"h":10.269,"l":9.4,"n":6634,"o":10.15,"t":"2026-01-09T05:00:00Z","v":611134,"vw":9.757623},{"c":9.75,"h":9.95,"l":9.38,"n":6749,"o":9.6,"t":"2026-01-12T05:00:00Z","v":430790,"vw":9.730015},{"c":9.39,"h":9.95,"l":9.355,"n":8269,"o":9.92,"t":"2026-01-13T05:00:00Z","v":670704,"vw":9.481071},{"c":9.34,"h":10,"l":8.66,"n":11158,"o":9.44,"t":"2026-01-14T05:00:00Z","v":1011940,"vw":9.30702},{"c":9.48,"h":9.73,"l":9.31,"n":7595,"o":9.4,"t":"2026-01-15T05:00:00Z","v":620511,"vw":9.514682},{"c":9.95,"h":10.14,"l":9.55,"n":10392,"o":9.61,"t":"2026-01-16T05:00:00Z","v":777514,"vw":9.936076},{"c":9.98,"h":10.41,"l":9.35,"n":9012,"o":9.73,"t":"2026-01-20T05:00:00Z","v":737066,"vw":9.957639},{"c":9.21,"h":10.34,"l":8.98,"n":10246,"o":10.03,"t":"2026-01-21T05:00:00Z","v":952490,"vw":9.33667},{"c":9.18,"h":9.6049,"l":9.045,"n":6331,"o":9.4,"t":"2026-01-22T05:00:00Z","v":473291,"vw":9.211618},{"c":9.38,"h":9.79,"l":9.22,"n":6679,"o":9.26,"t":"2026-01-23T05:00:00Z","v":444707,"vw":9.43787},{"c":8.95,"h":9.4,"l":8.8831,"n":6111,"o":9.38,"t":"2026-01-26T05:00:00Z","v":445458,"vw":9.046063},{"c":9.5,"h":9.54,"l":8.95,"n":5914,"o":9.02,"t":"2026-01-27T05:00:00Z","v":429601,"vw":9.298575},{"c":9.49,"h":9.7399,"l":9.27,"n":5620,"o":9.54,"t":"2026-01-28T05:00:00Z","v":312880,"vw":9.495078},{"c":9.36,"h":9.62,"l":9.1,"n":6024,"o":9.46,"t":"2026-01-29T05:00:00Z","v":302797,"vw":9.360138},{"c":9.11,"h":9.35,"l":8.97,"n":7894,"o":9.2,"t":"2026-01-30T05:00:00Z","v":412022,"vw":9.085056},{"c":9.2,"h":9.3,"l":9,"n":6954,"o":9.1,"t":"2026-02-02T05:00:00Z","v":448023,"vw":9.167435},{"c":8.98,"h":9.2641,"l":8.71,"n":6987,"o":9.12,"t":"2026-02-03T05:00:00Z","v":399171,"vw":8.954512},{"c":8.96,"h":9.1,"l":8.75,"n":8336,"o":9.1,"t":"2026-02-04T05:00:00Z","v":403373,"vw":8.897608},{"c":8.73,"h":9.1163,"l":8.725,"n":6956,"o":8.85,"t":"2026-02-05T05:00:00Z","v":376823,"vw":8.852423},{"c":9.15,"h":9.23,"l":8.7701,"n":6220,"o":8.83,"t":"2026-02-06T05:00:00Z","v":428054,"vw":9.118063},{"c":9.06,"h":9.45,"l":9.0301,"n":5240,"o":9.15,"t":"2026-02-09T05:00:00Z","v":343822,"vw":9.256122},{"c":8.75,"h":9.1,"l":8.73,"n":7336,"o":9.06,"t":"2026-02-10T05:00:00Z","v":525677,"vw":8.891725},{"c":8.62,"h":8.955,"l":8.5,"n":6195,"o":8.83,"t":"2026-02-11T05:00:00Z","v":457485,"vw":8.607409},{"c":8.35,"h":8.66,"l":8.28,"n":5664,"o":8.57,"t":"2026-02-12T05:00:00Z","v":433357,"vw":8.382883},{"c":8.61,"h":8.72,"l":8.35,"n":3668,"o":8.44,"t":"2026-02-13T05:00:00Z","v":211849,"vw":8.587503},{"c":8.77,"h":8.94,"l":8.445,"n":3351,"o":8.61,"t":"2026-02-17T05:00:00Z","v":218055,"vw":8.765901},{"c":8.89,"h":9,"l":8.6116,"n":5081,"o":8.89,"t":"2026-02-18T05:00:00Z","v":365833,"vw":8.917222},{"c":8.79,"h":9,"l":8.66,"n":4278,"o":8.95,"t":"2026-02-19T05:00:00Z","v":270701,"vw":8.799306},{"c":8.61,"h":8.89,"l":8.55,"n":4559,"o":8.74,"t":"2026-02-20T05:00:00Z","v":339859,"vw":8.65746},{"c":8.07,"h":8.7,"l":7.87,"n":6016,"o":8.61,"t":"2026-02-23T05:00:00Z","v":442191,"vw":8.227329},{"c":7.9,"h":8.14,"l":7.8,"n":5568,"o":8.03,"t":"2026-02-24T05:00:00Z","v":462179,"vw":7.943237},{"c":7.87,"h":8.19,"l":7.5,"n":5998,"o":7.95,"t":"2026-02-25T05:00:00Z","v":430730,"vw":7.885758},{"c":8.3,"h":8.45,"l":7.8,"n":6757,"o":7.92,"t":"2026-02-26T05:00:00Z","v":588483,"vw":8.226386},{"c":8.4,"h":8.78,"l":8.02,"n":9076,"o":8.27,"t":"2026-02-27T05:00:00Z","v":780439,"vw":8.482097},{"c":8.47,"h":8.65,"l":8.11,"n":5113,"o":8.32,"t":"2026-03-02T05:00:00Z","v":351675,"vw":8.378792},{"c":8.07,"h":8.455,"l":8.07,"n":4808,"o":8.39,"t":"2026-03-03T05:00:00Z","v":301403,"vw":8.183394},{"c":8.45,"h":8.56,"l":8.13,"n":4179,"o":8.13,"t":"2026-03-04T05:00:00Z","v":266273,"vw":8.429381},{"c":8.86,"h":8.87,"l":8.35,"n":5343,"o":8.43,"t":"2026-03-05T05:00:00Z","v":327508,"vw":8.646695},{"c":8.92,"h":9,"l":8.7136,"n":6199,"o":8.76,"t":"2026-03-06T05:00:00Z","v":435234,"vw":8.865181},{"c":8.67,"h":8.88,"l":8.4,"n":5044,"o":8.88,"t":"2026-03-09T04:00:00Z","v":286621,"vw":8.659883},{"c":8.81,"h":8.85,"l":8.6,"n":6321,"o":8.82,"t":"2026-03-10T04:00:00Z","v":402368,"vw":8.751196},{"c":8.98,"h":9.28,"l":8.05,"n":7453,"o":8.24,"t":"2026-03-11T04:00:00Z","v":635976,"vw":8.827074},{"c":8.78,"h":8.995,"l":8.37,"n":4225,"o":8.88,"t":"2026-03-12T04:00:00Z","v":320067,"vw":8.739975},{"c":8.46,"h":8.89,"l":8.41,"n":3498,"o":8.8,"t":"2026-03-13T04:00:00Z","v":1090532,"vw":8.57307},{"c":8.61,"h":8.66,"l":8.41,"n":3110,"o":8.44,"t":"2026-03-16T04:00:00Z","v":248699,"vw":8.542892},{"c":8.65,"h":8.83,"l":8.5009,"n":2769,"o":8.55,"t":"2026-03-17T04:00:00Z","v":239713,"vw":8.677996},{"c":8.32,"h":8.7,"l":8.3,"n":3082,"o":8.65,"t":"2026-03-18T04:00:00Z","v":234459,"vw":8.397306},{"c":7.69,"h":8.31,"l":7.65,"n":5799,"o":8.31,"t":"2026-03-19T04:00:00Z","v":409705,"vw":7.875288},{"c":7.47,"h":7.78,"l":7.3,"n":4984,"o":7.78,"t":"2026-03-20T04:00:00Z","v":586272,"vw":7.459175},{"c":7.48,"h":7.61,"l":7.2,"n":5200,"o":7.51,"t":"2026-03-23T04:00:00Z","v":375418,"vw":7.420954},{"c":7.33,"h":7.5599,"l":7.045,"n":7729,"o":7.48,"t":"2026-03-24T04:00:00Z","v":676893,"vw":7.285677},{"c":7.55,"h":8,"l":7.52,"n":7720,"o":7.7,"t":"2026-03-25T04:00:00Z","v":720857,"vw":7.727267},{"c":7.58,"h":7.6988,"l":7.49,"n":5653,"o":7.51,"t":"2026-03-26T04:00:00Z","v":390886,"vw":7.584404},{"c":6.91,"h":7.475,"l":6.7,"n":6164,"o":7.45,"t":"2026-03-27T04:00:00Z","v":580277,"vw":6.950669},{"c":6.47,"h":7.03,"l":6.35,"n":5918,"o":7.01,"t":"2026-03-30T04:00:00Z","v":484541,"vw":6.506659},{"c":6.94,"h":7.0469,"l":6.55,"n":5222,"o":6.57,"t":"2026-03-31T04:00:00Z","v":484899,"vw":6.856258},{"c":7.2,"h":7.28,"l":6.95,"n":5719,"o":7.24,"t":"2026-04-01T04:00:00Z","v":566931,"vw":7.10358},{"c":7.42,"h":7.6,"l":6.93,"n":6165,"o":6.98,"t":"2026-04-02T04:00:00Z","v":398511,"vw":7.316043},{"c":7.54,"h":7.675,"l":7.38,"n":6395,"o":7.46,"t":"2026-04-06T04:00:00Z","v":458314,"vw":7.566817},{"c":7.75,"h":7.83,"l":7.43,"n":4446,"o":7.5,"t":"2026-04-07T04:00:00Z","v":318106,"vw":7.674274},{"c":7.85,"h":8.2,"l":7.81,"n":5209,"o":8.18,"t":"2026-04-08T04:00:00Z","v":441392,"vw":7.953237},{"c":7.79,"h":8.06,"l":7.64,"n":4053,"o":7.95,"t":"2026-04-09T04:00:00Z","v":313041,"vw":7.849653},{"c":7.64,"h":7.99,"l":7.6,"n":3289,"o":7.83,"t":"2026-04-10T04:00:00Z","v":236975,"vw":7.707842},{"c":7.4,"h":7.86,"l":7.395,"n":7243,"o":7.78,"t":"2026-04-13T04:00:00Z","v":684574,"vw":7.593394},{"c":8.11,"h":8.165,"l":7.45,"n":5631,"o":7.45,"t":"2026-04-14T04:00:00Z","v":839513,"vw":7.966456},{"c":8.93,"h":9.1,"l":8.155,"n":12961,"o":8.17,"t":"2026-04-15T04:00:00Z","v":1045418,"vw":8.817825},{"c":10.09,"h":10.09,"l":8.9,"n":14366,"o":9.03,"t":"2026-04-16T04:00:00Z","v":1041296,"vw":9.786923},{"c":10.38,"h":10.4,"l":9.7927,"n":14065,"o":10.24,"t":"2026-04-17T04:00:00Z","v":1810149,"vw":10.156668},{"c":9.9,"h":10.6,"l":9.825,"n":9046,"o":10.03,"t":"2026-04-20T04:00:00Z","v":1445577,"vw":10.08037},{"c":9.79,"h":10.09,"l":9.745,"n":8563,"o":9.9,"t":"2026-04-21T04:00:00Z","v":826978,"vw":9.855165},{"c":9.3,"h":9.93,"l":9.22,"n":9268,"o":9.81,"t":"2026-04-22T04:00:00Z","v":768797,"vw":9.436453},{"c":8.88,"h":9.2331,"l":8.78,"n":6883,"o":9.2,"t":"2026-04-23T04:00:00Z","v":595153,"vw":8.967704},{"c":8.75,"h":8.9699,"l":8.6508,"n":6246,"o":8.88,"t":"2026-04-24T04:00:00Z","v":355697,"vw":8.804139},{"c":8.75,"h":9.03,"l":8.66,"n":5273,"o":8.75,"t":"2026-04-27T04:00:00Z","v":283469,"vw":8.782747},{"c":8.41,"h":8.755,"l":8.29,"n":4318,"o":8.69,"t":"2026-04-28T04:00:00Z","v":283610,"vw":8.419271},{"c":8.05,"h":8.4,"l":7.89,"n":5673,"o":8.4,"t":"2026-04-29T04:00:00Z","v":381344,"vw":8.068616},{"c":8.48,"h":8.495,"l":8.05,"n":6309,"o":8.09,"t":"2026-04-30T04:00:00Z","v":438303,"vw":8.328095},{"c":8.35,"h":8.5366,"l":8.3,"n":4206,"o":8.52,"t":"2026-05-01T04:00:00Z","v":183393,"vw":8.385043},{"c":8.48,"h":8.68,"l":8.4,"n":6560,"o":8.41,"t":"2026-05-04T04:00:00Z","v":465783,"vw":8.524432},{"c":8.24,"h":8.5594,"l":8.15,"n":4400,"o":8.48,"t":"2026-05-05T04:00:00Z","v":259147,"vw":8.274844},{"c":8.83,"h":8.93,"l":8.3,"n":4965,"o":8.3,"t":"2026-05-06T04:00:00Z","v":416757,"vw":8.754787},{"c":9.1,"h":9.15,"l":8.68,"n":10984,"o":8.87,"t":"2026-05-07T04:00:00Z","v":1544180,"vw":8.94824},{"c":7.245,"h":7.41,"l":5.88,"n":51698,"o":5.9297,"t":"2026-05-08T04:00:00Z","v":8579558,"vw":6.594313},{"c":7.49,"h":7.55,"l":7.2007,"n":13320,"o":7.3,"t":"2026-05-11T04:00:00Z","v":1443213,"vw":7.389909},{"c":7.93,"h":8.11,"l":7.3,"n":17261,"o":7.5,"t":"2026-05-12T04:00:00Z","v":1551560,"vw":7.837374},{"c":7.99,"h":8.6,"l":7.87,"n":15626,"o":8.1,"t":"2026-05-13T04:00:00Z","v":1458689,"vw":8.321506},{"c":8.06,"h":8.335,"l":7.822,"n":8757,"o":8.17,"t":"2026-05-14T04:00:00Z","v":1028381,"vw":8.054178},{"c":8.11,"h":8.3,"l":7.85,"n":8258,"o":7.95,"t":"2026-05-15T04:00:00Z","v":917953,"vw":8.068179},{"c":8.37,"h":8.47,"l":7.871,"n":10282,"o":8.09,"t":"2026-05-18T04:00:00Z","v":1052557,"vw":8.15978},{"c":7.99,"h":8.28,"l":7.74,"n":6438,"o":8.28,"t":"2026-05-19T04:00:00Z","v":714091,"vw":7.962049},{"c":7.84,"h":8.19,"l":7.84,"n":7422,"o":8.06,"t":"2026-05-20T04:00:00Z","v":588818,"vw":7.989577},{"c":7.94,"h":8.05,"l":7.71,"n":10193,"o":7.71,"t":"2026-05-21T04:00:00Z","v":674249,"vw":7.892951},{"c":7.78,"h":8.11,"l":7.73,"n":7470,"o":7.97,"t":"2026-05-22T04:00:00Z","v":489122,"vw":7.863586},{"c":7.63,"h":8.02,"l":7.56,"n":13015,"o":7.97,"t":"2026-05-26T04:00:00Z","v":924540,"vw":7.701199},{"c":7.13,"h":7.6986,"l":7.12,"n":8811,"o":7.61,"t":"2026-05-27T04:00:00Z","v":1337450,"vw":7.284632},{"c":7.11,"h":7.15,"l":6.77,"n":11452,"o":7.07,"t":"2026-05-28T04:00:00Z","v":1082559,"vw":7.021176},{"c":7.04,"h":7.19,"l":6.78,"n":8567,"o":7.08,"t":"2026-05-29T04:00:00Z","v":782335,"vw":6.946967},{"c":6.9,"h":7.12,"l":6.765,"n":8301,"o":7.01,"t":"2026-06-01T04:00:00Z","v":668542,"vw":6.895854},{"c":6.98,"h":7.0699,"l":6.825,"n":5353,"o":6.85,"t":"2026-06-02T04:00:00Z","v":483009,"vw":6.927442},{"c":6.89,"h":7.07,"l":6.78,"n":5399,"o":6.88,"t":"2026-06-03T04:00:00Z","v":491003,"vw":6.899491},{"c":6.88,"h":7.055,"l":6.77,"n":6150,"o":6.85,"t":"2026-06-04T04:00:00Z","v":559275,"vw":6.909826},{"c":6.38,"h":6.92,"l":6.35,"n":7580,"o":6.83,"t":"2026-06-05T04:00:00Z","v":824685,"vw":6.5836},{"c":6.44,"h":6.7044,"l":6.4,"n":7945,"o":6.51,"t":"2026-06-08T04:00:00Z","v":584506,"vw":6.499213},{"c":6.14,"h":6.54,"l":5.92,"n":8751,"o":6.44,"t":"2026-06-09T04:00:00Z","v":897877,"vw":6.120086},{"c":5.79,"h":6.08,"l":5.77,"n":18467,"o":5.9,"t":"2026-06-10T04:00:00Z","v":2626335,"vw":5.913478},{"c":6.14,"h":6.329,"l":5.98,"n":12805,"o":6.03,"t":"2026-06-11T04:00:00Z","v":1251111,"vw":6.155722},{"c":6.14,"h":6.34,"l":6.01,"n":18410,"o":6.26,"t":"2026-06-12T04:00:00Z","v":1495981,"vw":6.192349},{"c":6.08,"h":6.6,"l":6.01,"n":16357,"o":6.5,"t":"2026-06-15T04:00:00Z","v":2398932,"vw":6.136724},{"c":6.01,"h":6.1499,"l":5.79,"n":15885,"o":6.05,"t":"2026-06-16T04:00:00Z","v":2502295,"vw":6.008906},{"c":5.85,"h":6.09,"l":5.82,"n":10973,"o":5.99,"t":"2026-06-17T04:00:00Z","v":2041453,"vw":5.912478},{"c":6.03,"h":6.09,"l":5.85,"n":11335,"o":5.93,"t":"2026-06-18T04:00:00Z","v":3207942,"vw":5.99159},{"c":6.28,"h":6.28,"l":5.9201,"n":13337,"o":5.99,"t":"2026-06-22T04:00:00Z","v":2266274,"vw":6.194379},{"c":5.84,"h":6.18,"l":5.775,"n":13633,"o":6.04,"t":"2026-06-23T04:00:00Z","v":2613230,"vw":5.912531},{"c":5.44,"h":5.77,"l":5.25,"n":14589,"o":5.74,"t":"2026-06-24T04:00:00Z","v":1985347,"vw":5.436067},{"c":5.14,"h":5.46,"l":5,"n":11090,"o":5.46,"t":"2026-06-25T04:00:00Z","v":1591851,"vw":5.16649},{"c":5.11,"h":5.24,"l":5,"n":7996,"o":5,"t":"2026-06-26T04:00:00Z","v":954511,"vw":5.159687},{"c":5.24,"h":5.37,"l":5.07,"n":10334,"o":5.15,"t":"2026-06-29T04:00:00Z","v":1258371,"vw":5.209186},{"c":5.08,"h":5.26,"l":5.065,"n":8586,"o":5.21,"t":"2026-06-30T04:00:00Z","v":1054733,"vw":5.143743},{"c":5.53,"h":5.57,"l":5.05,"n":10650,"o":5.05,"t":"2026-07-01T04:00:00Z","v":1227476,"vw":5.428754},{"c":5.32,"h":5.74,"l":5.31,"n":6976,"o":5.65,"t":"2026-07-02T04:00:00Z","v":1127063,"vw":5.491067},{"c":5.32,"h":5.43,"l":5.19,"n":7515,"o":5.3,"t":"2026-07-06T04:00:00Z","v":619835,"vw":5.305582},{"c":5.07,"h":5.3372,"l":5.07,"n":6567,"o":5.3,"t":"2026-07-07T04:00:00Z","v":723892,"vw":5.15918},{"c":5.09,"h":5.14,"l":5,"n":5946,"o":5.07,"t":"2026-07-08T04:00:00Z","v":610137,"vw":5.078633},{"c":5.18,"h":5.19,"l":5,"n":4700,"o":5.09,"t":"2026-07-09T04:00:00Z","v":397387,"vw":5.136891},{"c":4.86,"h":5.19,"l":4.83,"n":7866,"o":5.17,"t":"2026-07-10T04:00:00Z","v":947781,"vw":4.957098},{"c":4.66,"h":4.87,"l":4.42,"n":12693,"o":4.79,"t":"2026-07-13T04:00:00Z","v":1436232,"vw":4.606794},{"c":4.53,"h":4.83,"l":4.51,"n":7821,"o":4.66,"t":"2026-07-14T04:00:00Z","v":806873,"vw":4.593418},{"c":4.43,"h":4.6494,"l":4.36,"n":11658,"o":4.56,"t":"2026-07-15T04:00:00Z","v":1422156,"vw":4.450164},{"c":4.27,"h":4.4844,"l":4.21,"n":9535,"o":4.41,"t":"2026-07-16T04:00:00Z","v":1073416,"vw":4.279146},{"c":4.28,"h":4.32,"l":4.12,"n":7987,"o":4.22,"t":"2026-07-17T04:00:00Z","v":838238,"vw":4.2409},{"c":4.29,"h":4.365,"l":4.19,"n":5983,"o":4.33,"t":"2026-07-20T04:00:00Z","v":529485,"vw":4.277508},{"c":4.37,"h":4.405,"l":4.27,"n":7327,"o":4.31,"t":"2026-07-21T04:00:00Z","v":716405,"vw":4.347361},{"c":4.44,"h":4.6,"l":4.34,"n":8601,"o":4.35,"t":"2026-07-22T04:00:00Z","v":886141,"vw":4.485204},{"c":4.27,"h":4.41,"l":4.16,"n":9737,"o":4.32,"t":"2026-07-23T04:00:00Z","v":1070612,"vw":4.244422},{"c":4.15,"h":4.275,"l":4.12,"n":7851,"o":4.24,"t":"2026-07-24T04:00:00Z","v":619312,"vw":4.188527},{"c":4.25,"h":4.35,"l":4.1709,"n":6229,"o":4.23,"t":"2026-07-27T04:00:00Z","v":624621,"vw":4.252559},{"c":4.11,"h":4.24,"l":3.97,"n":9286,"o":4.24,"t":"2026-07-28T04:00:00Z","v":799974,"vw":4.088892},{"c":4.02,"h":4.2,"l":4.01,"n":9036,"o":4.13,"t":"2026-07-29T04:00:00Z","v":718854,"vw":4.097524},{"c":4.22,"h":4.24,"l":4.06,"n":7520,"o":4.09,"t":"2026-07-30T04:00:00Z","v":700406,"vw":4.173655},{"c":4.35,"h":4.46,"l":4.21,"n":9657,"o":4.26,"t":"2026-07-31T04:00:00Z","v":880868,"vw":4.336674},{"c":4.28,"h":4.48,"l":4.27,"n":9093,"o":4.35,"t":"2026-08-03T04:00:00Z","v":887974,"vw":4.332652},{"c":4.52,"h":4.66,"l":4.2,"n":14633,"o":4.37,"t":"2026-08-04T04:00:00Z","v":1412920,"vw":4.480427},{"c":4.23,"h":4.59,"l":4.21,"n":9991,"o":4.49,"t":"2026-08-05T04:00:00Z","v":990828,"vw":4.304204},{"c":4.36,"h":4.51,"l":4.17,"n":14911,"o":4.23,"t":"2026-08-06T04:00:00Z","v":1306570,"vw":4.380942},{"c":4.48,"h":4.62,"l":4.122,"n":14425,"o":4.385,"t":"2026-08-07T04:00:00Z","v":1357057,"vw":4.383728},{"c":4.39,"h":4.55,"l":4.34,"n":10252,"o":4.5,"t":"2026-08-10T04:00:00Z","v":799111,"vw":4.406302},{"c":4.59,"h":4.59,"l":4.275,"n":7289,"o":4.4,"t":"2026-08-11T04:00:00Z","v":663083,"vw":4.474823},{"c":4.125,"h":4.65,"l":4.12,"n":11965,"o":4.65,"t":"2026-08-12T04:00:00Z","v":1446388,"vw":4.291292},{"c":4.095,"h":4.3,"l":4.02,"n":9999,"o":4.21,"t":"2026-08-13T04:00:00Z","v":1576782,"vw":4.111955},{"c":4.16,"h":4.21,"l":4.07,"n":8292,"o":4.1,"t":"2026-08-14T04:00:00Z","v":858003,"vw":4.153081},{"c":4.15,"h":4.2975,"l":4.08,"n":6686,"o":4.15,"t":"2026-08-17T04:00:00Z","v":997461,"vw":4.170136},{"c":4.01,"h":4.17,"l":3.98,"n":8040,"o":4.09,"t":"2026-08-18T04:00:00Z","v":963813,"vw":4.034428},{"c":3.905,"h":4.08,"l":3.84,"n":8669,"o":4.01,"t":"2026-08-19T04:00:00Z","v":979481,"vw":3.917599},{"c":3.82,"h":3.964,"l":3.775,"n":7889,"o":3.95,"t":"2026-08-20T04:00:00Z","v":748492,"vw":3.82685},{"c":3.94,"h":4.07,"l":3.85,"n":10876,"o":3.86,"t":"2026-08-21T04:00:00Z","v":1007844,"vw":3.972528},{"c":3.79,"h":3.91,"l":3.76,"n":7093,"o":3.91,"t":"2026-08-24T04:00:00Z","v":856891,"vw":3.811753},{"c":3.99,"h":4.05,"l":3.8831,"n":10023,"o":3.925,"t":"2026-08-25T04:00:00Z","v":1123897,"vw":3.970932},{"c":3.95,"h":4.1762,"l":3.92,"n":11006,"o":4,"t":"2026-08-26T04:00:00Z","v":1064179,"vw":4.001923},{"c":3.97,"h":4.11,"l":3.92,"n":7873,"o":4.04,"t":"2026-08-27T04:00:00Z","v":840442,"vw":4.007107},{"c":3.9,"h":4.01,"l":3.85,"n":6875,"o":4,"t":"2026-08-28T04:00:00Z","v":689812,"vw":3.916351},{"c":3.78,"h":3.92,"l":3.775,"n":7041,"o":3.89,"t":"2026-08-31T04:00:00Z","v":705920,"vw":3.821163},{"c":3.5,"h":3.81,"l":3.485,"n":9719,"o":3.81,"t":"2026-09-01T04:00:00Z","v":1119605,"vw":3.581994},{"c":3.57,"h":3.6,"l":3.49,"n":7673,"o":3.5,"t":"2026-09-02T04:00:00Z","v":812559,"vw":3.552634},{"c":3.68,"h":3.7,"l":3.55,"n":6271,"o":3.58,"t":"2026-09-03T04:00:00Z","v":525882,"vw":3.641189},{"c":3.82,"h":3.85,"l":3.65,"n":9806,"o":3.66,"t":"2026-09-04T04:00:00Z","v":918081,"vw":3.774806},{"c":3.89,"h":4.09,"l":3.81,"n":18630,"o":3.835,"t":"2026-09-08T04:00:00Z","v":1935260,"vw":3.983665},{"c":3.86,"h":4.1132,"l":3.86,"n":13754,"o":3.9,"t":"2026-09-09T04:00:00Z","v":1293543,"vw":3.959415},{"c":3.8,"h":3.9491,"l":3.76,"n":8857,"o":3.86,"t":"2026-09-10T04:00:00Z","v":920532,"vw":3.863415},{"c":3.74,"h":3.9777,"l":3.72,"n":14451,"o":3.83,"t":"2026-09-11T04:00:00Z","v":3215443,"vw":3.792687},{"c":3.74,"h":3.76,"l":3.57,"n":10171,"o":3.68,"t":"2026-09-14T04:00:00Z","v":1108260,"vw":3.703285},{"c":3.81,"h":3.99,"l":3.76,"n":13138,"o":3.76,"t":"2026-09-15T04:00:00Z","v":1371694,"vw":3.857867},{"c":3.6,"h":3.82,"l":3.5275,"n":10755,"o":3.81,"t":"2026-09-16T04:00:00Z","v":1783227,"vw":3.624938},{"c":3.83,"h":3.94,"l":3.7,"n":9881,"o":3.72,"t":"2026-09-17T04:00:00Z","v":1616475,"vw":3.842689},{"c":3.28,"h":3.8397,"l":3.245,"n":14101,"o":3.81,"t":"2026-09-18T04:00:00Z","v":4054315,"vw":3.35685},{"c":3.27,"h":3.49,"l":3.26,"n":9151,"o":3.42,"t":"2026-09-21T04:00:00Z","v":1642753,"vw":3.304763},{"c":3.2,"h":3.34,"l":3.16,"n":13804,"o":3.29,"t":"2026-09-22T04:00:00Z","v":2398867,"vw":3.212394},{"c":2.97,"h":3.22,"l":2.93,"n":14853,"o":3.19,"t":"2026-09-23T04:00:00Z","v":1989956,"vw":3.018409},{"c":2.78,"h":3.06,"l":2.74,"n":23934,"o":2.96,"t":"2026-09-24T04:00:00Z","v":5539928,"vw":2.833179},{"c":2.43,"h":2.68,"l":2.13,"n":61067,"o":2.67,"t":"2026-09-25T04:00:00Z","v":20017105,"vw":2.374727},{"c":2.27,"h":2.5,"l":2.25,"n":24376,"o":2.42,"t":"2026-09-28T04:00:00Z","v":5870599,"vw":2.367874},{"c":2.13,"h":2.285,"l":2.1,"n":27549,"o":2.285,"t":"2026-09-29T04:00:00Z","v":7255607,"vw":2.158006},{"c":1.92,"h":2.15,"l":1.82,"n":34381,"o":2.145,"t":"2026-09-30T04:00:00Z","v":15604516,"vw":1.942632},{"c":1.67,"h":1.95,"l":1.625,"n":23887,"o":1.915,"t":"2026-10-01T04:00:00Z","v":9355516,"vw":1.704881},{"c":1.64,"h":1.7199,"l":1.58,"n":29372,"o":1.65,"t":"2026-10-02T04:00:00Z","v":10188698,"vw":1.64191},{"c":1.73,"h":1.75,"l":1.51,"n":31794,"o":1.67,"t":"2026-10-05T04:00:00Z","v":9276002,"vw":1.662113},{"c":1.72,"h":1.83,"l":1.64,"n":25608,"o":1.8,"t":"2026-10-06T04:00:00Z","v":7015048,"vw":1.705289},{"c":1.7,"h":1.735,"l":1.67,"n":18259,"o":1.6999,"t":"2026-10-07T04:00:00Z","v":4415514,"vw":1.701198},{"c":1.66,"h":1.74,"l":1.65,"n":16810,"o":1.705,"t":"2026-10-08T04:00:00Z","v":6370192,"vw":1.689452},{"c":1.67,"h":1.73,"l":1.575,"n":24141,"o":1.71,"t":"2026-10-09T04:00:00Z","v":8520752,"vw":1.670852},{"c":1.74,"h":1.85,"l":1.7,"n":16886,"o":1.71,"t":"2026-10-12T04:00:00Z","v":5526265,"vw":1.761504},{"c":1.7,"h":1.78,"l":1.68,"n":13161,"o":1.71,"t":"2026-10-13T04:00:00Z","v":3656031,"vw":1.72867},{"c":1.56,"h":1.69,"l":1.54,"n":22482,"o":1.68,"t":"2026-10-14T04:00:00Z","v":7891379,"vw":1.585602},{"c":1.59,"h":1.63,"l":1.52,"n":12006,"o":1.55,"t":"2026-10-15T04:00:00Z","v":3528078,"vw":1.581611},{"c":1.35,"h":1.61,"l":1.325,"n":16258,"o":1.6,"t":"2026-10-16T04:00:00Z","v":5385730,"vw":1.421676},{"c":1.2,"h":1.395,"l":1.18,"n":19121,"o":1.39,"t":"2026-10-19T04:00:00Z","v":6200618,"vw":1.241481},{"c":1.22,"h":1.22,"l":1.13,"n":20524,"o":1.18,"t":"2026-10-20T04:00:00Z","v":5897618,"vw":1.189318},{"c":1.16,"h":1.26,"l":1.145,"n":14704,"o":1.25,"t":"2026-10-21T04:00:00Z","v":3939216,"vw":1.177734},{"c":1.069,"h":1.14,"l":1.05,"n":7836,"o":1.13,"t":"2026-10-22T04:00:00Z","v":2597214,"vw":1.079264}],"volatilityBars":[{"c":3.34,"h":3.39,"l":3.34,"n":11,"o":3.39,"t":"2026-09-21T08:00:00Z","v":876,"vw":3.382754},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-09-21T08:30:00Z","v":100,"vw":3.37},{"c":3.3316,"h":3.3316,"l":3.3316,"n":1,"o":3.3316,"t":"2026-09-21T08:45:00Z","v":500,"vw":3.3316},{"c":3.3761,"h":3.3761,"l":3.3761,"n":1,"o":3.3761,"t":"2026-09-21T09:45:00Z","v":250,"vw":3.3761},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-09-21T10:30:00Z","v":400,"vw":3.38},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-09-21T11:00:00Z","v":500,"vw":3.37},{"c":3.4,"h":3.4004,"l":3.4,"n":4,"o":3.4004,"t":"2026-09-21T11:15:00Z","v":4011,"vw":3.4001},{"c":3.35,"h":3.4,"l":3.35,"n":3,"o":3.4,"t":"2026-09-21T11:30:00Z","v":325,"vw":3.38053},{"c":3.4,"h":3.4093,"l":3.35,"n":4,"o":3.4093,"t":"2026-09-21T11:45:00Z","v":2915,"vw":3.366719},{"c":3.416,"h":3.416,"l":3.41,"n":3,"o":3.41,"t":"2026-09-21T12:00:00Z","v":610,"vw":3.415},{"c":3.41,"h":3.41,"l":3.39,"n":2,"o":3.39,"t":"2026-09-21T12:15:00Z","v":500,"vw":3.406},{"c":3.39,"h":3.48,"l":3.39,"n":19,"o":3.451,"t":"2026-09-21T12:30:00Z","v":3531,"vw":3.450882},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-09-21T13:00:00Z","v":100,"vw":3.35},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-21T13:15:00Z","v":100,"vw":3.4},{"c":3.32,"h":3.49,"l":3.295,"n":1130,"o":3.41,"t":"2026-09-21T13:30:00Z","v":196131,"vw":3.338219},{"c":3.295,"h":3.3278,"l":3.2901,"n":384,"o":3.3122,"t":"2026-09-21T13:45:00Z","v":69924,"vw":3.308538},{"c":3.281,"h":3.2991,"l":3.28,"n":234,"o":3.295,"t":"2026-09-21T14:00:00Z","v":46731,"vw":3.287523},{"c":3.3101,"h":3.3177,"l":3.2701,"n":724,"o":3.29,"t":"2026-09-21T14:15:00Z","v":112256,"vw":3.288254},{"c":3.305,"h":3.32,"l":3.295,"n":416,"o":3.315,"t":"2026-09-21T14:30:00Z","v":60887,"vw":3.306706},{"c":3.345,"h":3.3495,"l":3.3001,"n":582,"o":3.305,"t":"2026-09-21T14:45:00Z","v":72158,"vw":3.323289},{"c":3.37,"h":3.3893,"l":3.345,"n":455,"o":3.345,"t":"2026-09-21T15:00:00Z","v":68978,"vw":3.367025},{"c":3.4007,"h":3.405,"l":3.3623,"n":306,"o":3.365,"t":"2026-09-21T15:15:00Z","v":32377,"vw":3.393533},{"c":3.37,"h":3.405,"l":3.37,"n":259,"o":3.405,"t":"2026-09-21T15:30:00Z","v":41034,"vw":3.385665},{"c":3.35,"h":3.37,"l":3.35,"n":123,"o":3.365,"t":"2026-09-21T15:45:00Z","v":14322,"vw":3.360998},{"c":3.3401,"h":3.35,"l":3.325,"n":346,"o":3.33,"t":"2026-09-21T16:00:00Z","v":44298,"vw":3.336349},{"c":3.3301,"h":3.3499,"l":3.3201,"n":163,"o":3.345,"t":"2026-09-21T16:15:00Z","v":13536,"vw":3.335574},{"c":3.305,"h":3.335,"l":3.305,"n":197,"o":3.33,"t":"2026-09-21T16:30:00Z","v":13909,"vw":3.323317},{"c":3.2929,"h":3.3099,"l":3.2923,"n":184,"o":3.305,"t":"2026-09-21T16:45:00Z","v":18686,"vw":3.299086},{"c":3.305,"h":3.305,"l":3.2908,"n":213,"o":3.2908,"t":"2026-09-21T17:00:00Z","v":18104,"vw":3.300505},{"c":3.3201,"h":3.3267,"l":3.305,"n":228,"o":3.305,"t":"2026-09-21T17:15:00Z","v":21123,"vw":3.315549},{"c":3.31,"h":3.325,"l":3.31,"n":106,"o":3.325,"t":"2026-09-21T17:30:00Z","v":5669,"vw":3.314928},{"c":3.31,"h":3.32,"l":3.305,"n":306,"o":3.305,"t":"2026-09-21T17:45:00Z","v":53506,"vw":3.309172},{"c":3.2986,"h":3.3099,"l":3.29,"n":92,"o":3.3099,"t":"2026-09-21T18:00:00Z","v":32563,"vw":3.299675},{"c":3.305,"h":3.305,"l":3.29,"n":141,"o":3.295,"t":"2026-09-21T18:15:00Z","v":23167,"vw":3.299359},{"c":3.315,"h":3.32,"l":3.301,"n":230,"o":3.301,"t":"2026-09-21T18:30:00Z","v":15585,"vw":3.31251},{"c":3.325,"h":3.335,"l":3.3101,"n":286,"o":3.315,"t":"2026-09-21T18:45:00Z","v":34059,"vw":3.321491},{"c":3.285,"h":3.325,"l":3.285,"n":329,"o":3.325,"t":"2026-09-21T19:00:00Z","v":55876,"vw":3.302219},{"c":3.285,"h":3.29,"l":3.28,"n":124,"o":3.285,"t":"2026-09-21T19:15:00Z","v":13175,"vw":3.286165},{"c":3.2601,"h":3.29,"l":3.26,"n":324,"o":3.29,"t":"2026-09-21T19:30:00Z","v":28708,"vw":3.274872},{"c":3.265,"h":3.27,"l":3.26,"n":637,"o":3.2691,"t":"2026-09-21T19:45:00Z","v":65371,"vw":3.264565},{"c":3.27,"h":3.27,"l":3.262,"n":14,"o":3.27,"t":"2026-09-21T20:00:00Z","v":408365,"vw":3.269996},{"c":3.27,"h":3.27,"l":3.26,"n":27,"o":3.2697,"t":"2026-09-21T20:15:00Z","v":3359,"vw":3.269357},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-09-21T21:30:00Z","v":350,"vw":3.33},{"c":3.34,"h":3.34,"l":3.27,"n":12,"o":3.3,"t":"2026-09-21T21:45:00Z","v":19408,"vw":3.279038},{"c":3.3397,"h":3.45,"l":3.31,"n":55,"o":3.34,"t":"2026-09-21T22:00:00Z","v":16228,"vw":3.366917},{"c":3.34,"h":3.34,"l":3.3382,"n":3,"o":3.34,"t":"2026-09-21T22:30:00Z","v":400,"vw":3.339213},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-09-21T22:45:00Z","v":100,"vw":3.29},{"c":3.337,"h":3.337,"l":3.29,"n":2,"o":3.29,"t":"2026-09-21T23:45:00Z","v":1900,"vw":3.292474},{"c":3.38,"h":3.4,"l":3.38,"n":4,"o":3.4,"t":"2026-09-22T08:00:00Z","v":431,"vw":3.389479},{"c":3.39,"h":3.48,"l":3.39,"n":9,"o":3.48,"t":"2026-09-22T08:15:00Z","v":990,"vw":3.435556},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-09-22T08:45:00Z","v":220,"vw":3.38},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-09-22T09:00:00Z","v":100,"vw":3.37},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-09-22T09:15:00Z","v":241,"vw":3.42},{"c":3.324,"h":3.325,"l":3.32,"n":6,"o":3.325,"t":"2026-09-22T11:00:00Z","v":910,"vw":3.323741},{"c":3.3299,"h":3.3299,"l":3.3299,"n":1,"o":3.3299,"t":"2026-09-22T11:15:00Z","v":500,"vw":3.3299},{"c":3.2603,"h":3.33,"l":3.2603,"n":18,"o":3.33,"t":"2026-09-22T11:30:00Z","v":5045,"vw":3.282194},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-09-22T11:45:00Z","v":100,"vw":3.33},{"c":3.2779,"h":3.2779,"l":3.2779,"n":1,"o":3.2779,"t":"2026-09-22T12:15:00Z","v":100,"vw":3.2779},{"c":3.28,"h":3.28,"l":3.27,"n":3,"o":3.27,"t":"2026-09-22T12:30:00Z","v":5700,"vw":3.279782},{"c":3.2797,"h":3.28,"l":3.27,"n":6,"o":3.27,"t":"2026-09-22T12:45:00Z","v":12016,"vw":3.279067},{"c":3.2794,"h":3.28,"l":3.2794,"n":4,"o":3.28,"t":"2026-09-22T13:00:00Z","v":411,"vw":3.27955},{"c":3.26,"h":3.2606,"l":3.26,"n":5,"o":3.2606,"t":"2026-09-22T13:15:00Z","v":751,"vw":3.260334},{"c":3.305,"h":3.34,"l":3.2,"n":657,"o":3.29,"t":"2026-09-22T13:30:00Z","v":151406,"vw":3.274814},{"c":3.3,"h":3.3291,"l":3.25,"n":385,"o":3.305,"t":"2026-09-22T13:45:00Z","v":99902,"vw":3.287378},{"c":3.298,"h":3.305,"l":3.25,"n":621,"o":3.305,"t":"2026-09-22T14:00:00Z","v":91900,"vw":3.266045},{"c":3.1929,"h":3.29,"l":3.185,"n":953,"o":3.29,"t":"2026-09-22T14:15:00Z","v":194918,"vw":3.216706},{"c":3.185,"h":3.21,"l":3.175,"n":547,"o":3.195,"t":"2026-09-22T14:30:00Z","v":81761,"vw":3.193312},{"c":3.175,"h":3.2,"l":3.16,"n":799,"o":3.185,"t":"2026-09-22T14:45:00Z","v":145272,"vw":3.183074},{"c":3.18,"h":3.19,"l":3.17,"n":413,"o":3.17,"t":"2026-09-22T15:00:00Z","v":34867,"vw":3.179723},{"c":3.205,"h":3.21,"l":3.18,"n":482,"o":3.18,"t":"2026-09-22T15:15:00Z","v":52650,"vw":3.191284},{"c":3.19,"h":3.2,"l":3.18,"n":492,"o":3.2,"t":"2026-09-22T15:30:00Z","v":33777,"vw":3.188842},{"c":3.205,"h":3.215,"l":3.18,"n":595,"o":3.185,"t":"2026-09-22T15:45:00Z","v":62783,"vw":3.196442},{"c":3.21,"h":3.22,"l":3.205,"n":442,"o":3.2086,"t":"2026-09-22T16:00:00Z","v":45177,"vw":3.210128},{"c":3.215,"h":3.23,"l":3.205,"n":317,"o":3.205,"t":"2026-09-22T16:15:00Z","v":43255,"vw":3.215049},{"c":3.205,"h":3.215,"l":3.2,"n":220,"o":3.215,"t":"2026-09-22T16:30:00Z","v":9404,"vw":3.205575},{"c":3.24,"h":3.245,"l":3.205,"n":561,"o":3.205,"t":"2026-09-22T16:45:00Z","v":70768,"vw":3.232698},{"c":3.23,"h":3.24,"l":3.22,"n":354,"o":3.235,"t":"2026-09-22T17:00:00Z","v":40776,"vw":3.235925},{"c":3.22,"h":3.2382,"l":3.21,"n":351,"o":3.23,"t":"2026-09-22T17:15:00Z","v":28658,"vw":3.224606},{"c":3.2,"h":3.2186,"l":3.2,"n":401,"o":3.21,"t":"2026-09-22T17:30:00Z","v":33115,"vw":3.202036},{"c":3.215,"h":3.22,"l":3.2,"n":386,"o":3.205,"t":"2026-09-22T17:45:00Z","v":28627,"vw":3.209715},{"c":3.2002,"h":3.22,"l":3.2002,"n":349,"o":3.215,"t":"2026-09-22T18:00:00Z","v":44993,"vw":3.20655},{"c":3.2,"h":3.21,"l":3.2,"n":281,"o":3.2,"t":"2026-09-22T18:15:00Z","v":14643,"vw":3.201926},{"c":3.205,"h":3.21,"l":3.19,"n":413,"o":3.205,"t":"2026-09-22T18:30:00Z","v":29133,"vw":3.200303},{"c":3.195,"h":3.205,"l":3.19,"n":263,"o":3.205,"t":"2026-09-22T18:45:00Z","v":26774,"vw":3.198027},{"c":3.185,"h":3.19,"l":3.175,"n":373,"o":3.19,"t":"2026-09-22T19:00:00Z","v":58348,"vw":3.185243},{"c":3.1717,"h":3.19,"l":3.17,"n":346,"o":3.185,"t":"2026-09-22T19:15:00Z","v":28687,"vw":3.179273},{"c":3.215,"h":3.215,"l":3.17,"n":932,"o":3.17,"t":"2026-09-22T19:30:00Z","v":105847,"vw":3.185251},{"c":3.195,"h":3.2292,"l":3.19,"n":1337,"o":3.215,"t":"2026-09-22T19:45:00Z","v":195521,"vw":3.203971},{"c":3.2,"h":3.2171,"l":3.2,"n":12,"o":3.2,"t":"2026-09-22T20:00:00Z","v":596698,"vw":3.200005},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-09-22T20:15:00Z","v":3000,"vw":3.19},{"c":3.22,"h":3.22,"l":3.2138,"n":6,"o":3.2138,"t":"2026-09-22T20:30:00Z","v":455,"vw":3.218},{"c":3.2198,"h":3.2198,"l":3.2198,"n":1,"o":3.2198,"t":"2026-09-22T20:45:00Z","v":500,"vw":3.2198},{"c":3.21,"h":3.2197,"l":3.21,"n":7,"o":3.2197,"t":"2026-09-22T21:00:00Z","v":1636,"vw":3.210606},{"c":3.23,"h":3.23,"l":3.21,"n":2,"o":3.21,"t":"2026-09-22T21:15:00Z","v":1055,"vw":3.219479},{"c":3.2299,"h":3.2299,"l":3.2299,"n":2,"o":3.2299,"t":"2026-09-22T21:45:00Z","v":260,"vw":3.2299},{"c":3.23,"h":3.23,"l":3.2298,"n":5,"o":3.2298,"t":"2026-09-22T22:00:00Z","v":2932,"vw":3.22999},{"c":3.23,"h":3.23,"l":3.23,"n":3,"o":3.23,"t":"2026-09-22T22:15:00Z","v":2141,"vw":3.23},{"c":3.2297,"h":3.2297,"l":3.2297,"n":1,"o":3.2297,"t":"2026-09-22T23:00:00Z","v":800,"vw":3.2297},{"c":3.2297,"h":3.2297,"l":3.2297,"n":1,"o":3.2297,"t":"2026-09-22T23:15:00Z","v":100,"vw":3.2297},{"c":3.2298,"h":3.2299,"l":3.2298,"n":3,"o":3.2299,"t":"2026-09-22T23:45:00Z","v":1610,"vw":3.229819},{"c":3.25,"h":3.25,"l":3.23,"n":9,"o":3.23,"t":"2026-09-23T08:00:00Z","v":1519,"vw":3.237569},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-09-23T08:30:00Z","v":1100,"vw":3.3},{"c":3.24,"h":3.24,"l":3.16,"n":14,"o":3.22,"t":"2026-09-23T09:45:00Z","v":6452,"vw":3.204742},{"c":3.2,"h":3.24,"l":3.2,"n":9,"o":3.2398,"t":"2026-09-23T11:00:00Z","v":1536,"vw":3.233667},{"c":3.2,"h":3.24,"l":3.2,"n":2,"o":3.24,"t":"2026-09-23T11:15:00Z","v":390,"vw":3.228205},{"c":3.15,"h":3.21,"l":3.15,"n":10,"o":3.21,"t":"2026-09-23T11:30:00Z","v":4216,"vw":3.194153},{"c":3.22,"h":3.2293,"l":3.195,"n":7,"o":3.2293,"t":"2026-09-23T11:45:00Z","v":1920,"vw":3.223027},{"c":3.2264,"h":3.2264,"l":3.2264,"n":1,"o":3.2264,"t":"2026-09-23T12:00:00Z","v":130,"vw":3.2264},{"c":3.24,"h":3.24,"l":3.24,"n":2,"o":3.24,"t":"2026-09-23T12:30:00Z","v":301,"vw":3.24},{"c":3.2307,"h":3.2307,"l":3.18,"n":6,"o":3.19,"t":"2026-09-23T12:45:00Z","v":1402,"vw":3.192397},{"c":3.2393,"h":3.2393,"l":3.2307,"n":4,"o":3.2307,"t":"2026-09-23T13:00:00Z","v":1102,"vw":3.238507},{"c":3.2,"h":3.2,"l":3.2,"n":5,"o":3.2,"t":"2026-09-23T13:15:00Z","v":432,"vw":3.2},{"c":3.09,"h":3.22,"l":3.08,"n":735,"o":3.19,"t":"2026-09-23T13:30:00Z","v":115217,"vw":3.119897},{"c":3.0792,"h":3.0999,"l":3.075,"n":454,"o":3.085,"t":"2026-09-23T13:45:00Z","v":77493,"vw":3.084825},{"c":3.0966,"h":3.105,"l":3.07,"n":498,"o":3.0798,"t":"2026-09-23T14:00:00Z","v":61895,"vw":3.081222},{"c":3.1,"h":3.105,"l":3.09,"n":275,"o":3.095,"t":"2026-09-23T14:15:00Z","v":28690,"vw":3.096796},{"c":3.055,"h":3.11,"l":3.05,"n":647,"o":3.1,"t":"2026-09-23T14:30:00Z","v":76895,"vw":3.070093},{"c":3.08,"h":3.0804,"l":3.05,"n":459,"o":3.0591,"t":"2026-09-23T14:45:00Z","v":47420,"vw":3.063257},{"c":3.06,"h":3.08,"l":3.06,"n":434,"o":3.08,"t":"2026-09-23T15:00:00Z","v":58913,"vw":3.068646},{"c":3.06,"h":3.07,"l":3.06,"n":389,"o":3.065,"t":"2026-09-23T15:15:00Z","v":25999,"vw":3.062679},{"c":3.055,"h":3.06,"l":3.04,"n":474,"o":3.06,"t":"2026-09-23T15:30:00Z","v":67916,"vw":3.052294},{"c":3.04,"h":3.06,"l":3.04,"n":199,"o":3.055,"t":"2026-09-23T15:45:00Z","v":13487,"vw":3.05195},{"c":3.02,"h":3.04,"l":3,"n":461,"o":3.04,"t":"2026-09-23T16:00:00Z","v":56783,"vw":3.013425},{"c":3.01,"h":3.03,"l":2.98,"n":788,"o":3.01,"t":"2026-09-23T16:15:00Z","v":158562,"vw":3.010057},{"c":3.0144,"h":3.02,"l":3,"n":463,"o":3.0096,"t":"2026-09-23T16:30:00Z","v":54526,"vw":3.015589},{"c":3.01,"h":3.02,"l":3.01,"n":331,"o":3.02,"t":"2026-09-23T16:45:00Z","v":37064,"vw":3.018202},{"c":3.005,"h":3.017,"l":3,"n":306,"o":3.015,"t":"2026-09-23T17:00:00Z","v":26299,"vw":3.008084},{"c":3.015,"h":3.02,"l":3,"n":272,"o":3.005,"t":"2026-09-23T17:15:00Z","v":17709,"vw":3.011804},{"c":3.015,"h":3.02,"l":3.0134,"n":272,"o":3.02,"t":"2026-09-23T17:30:00Z","v":14286,"vw":3.017773},{"c":3.015,"h":3.02,"l":3.01,"n":279,"o":3.0177,"t":"2026-09-23T17:45:00Z","v":18297,"vw":3.016945},{"c":3.015,"h":3.02,"l":3.005,"n":325,"o":3.015,"t":"2026-09-23T18:00:00Z","v":31525,"vw":3.014482},{"c":3.045,"h":3.05,"l":3.015,"n":462,"o":3.015,"t":"2026-09-23T18:15:00Z","v":35567,"vw":3.035227},{"c":3.035,"h":3.055,"l":3.03,"n":489,"o":3.05,"t":"2026-09-23T18:30:00Z","v":45590,"vw":3.039003},{"c":3.045,"h":3.05,"l":3.0322,"n":358,"o":3.035,"t":"2026-09-23T18:45:00Z","v":25155,"vw":3.041294},{"c":3.035,"h":3.055,"l":3.035,"n":494,"o":3.045,"t":"2026-09-23T19:00:00Z","v":56820,"vw":3.043498},{"c":2.974,"h":3.05,"l":2.96,"n":1176,"o":3.04,"t":"2026-09-23T19:15:00Z","v":160317,"vw":2.998087},{"c":2.94,"h":2.985,"l":2.94,"n":838,"o":2.9765,"t":"2026-09-23T19:30:00Z","v":113681,"vw":2.966435},{"c":2.98,"h":2.99,"l":2.93,"n":1768,"o":2.945,"t":"2026-09-23T19:45:00Z","v":373945,"vw":2.95855},{"c":2.975,"h":2.985,"l":2.97,"n":23,"o":2.97,"t":"2026-09-23T20:00:00Z","v":99969,"vw":2.97015},{"c":3.07,"h":3.07,"l":2.98,"n":28,"o":2.98,"t":"2026-09-23T20:15:00Z","v":16977,"vw":3.005684},{"c":3.04,"h":3.0487,"l":2.98,"n":18,"o":3.0487,"t":"2026-09-23T20:45:00Z","v":13356,"vw":3.009133},{"c":2.9824,"h":3.04,"l":2.9824,"n":6,"o":3.04,"t":"2026-09-23T21:00:00Z","v":2000,"vw":3.009362},{"c":3.05,"h":3.05,"l":3.0401,"n":5,"o":3.0401,"t":"2026-09-23T21:15:00Z","v":791,"vw":3.047788},{"c":3.0486,"h":3.05,"l":3.0486,"n":3,"o":3.05,"t":"2026-09-23T21:30:00Z","v":2635,"vw":3.049734},{"c":3.025,"h":3.025,"l":3.0246,"n":2,"o":3.0246,"t":"2026-09-23T21:45:00Z","v":6547,"vw":3.024607},{"c":3,"h":3,"l":3,"n":15,"o":3,"t":"2026-09-23T22:00:00Z","v":1116,"vw":3},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-09-23T22:15:00Z","v":350,"vw":3.05},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-09-23T22:30:00Z","v":500,"vw":3.02},{"c":3,"h":3.05,"l":3,"n":5,"o":3.05,"t":"2026-09-23T23:00:00Z","v":5750,"vw":3.043687},{"c":2.98,"h":3,"l":2.97,"n":32,"o":3,"t":"2026-09-23T23:15:00Z","v":3202,"vw":2.982987},{"c":2.98,"h":2.9869,"l":2.98,"n":2,"o":2.9869,"t":"2026-09-23T23:30:00Z","v":450,"vw":2.983067},{"c":2.9869,"h":2.9869,"l":2.9869,"n":1,"o":2.9869,"t":"2026-09-23T23:45:00Z","v":400,"vw":2.9869},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-24T08:15:00Z","v":330,"vw":3},{"c":2.95,"h":2.96,"l":2.95,"n":4,"o":2.96,"t":"2026-09-24T09:00:00Z","v":2393,"vw":2.95121},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-09-24T09:45:00Z","v":200,"vw":3.02},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-24T10:15:00Z","v":157,"vw":3},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-24T10:30:00Z","v":100,"vw":2.99},{"c":2.97,"h":2.97,"l":2.95,"n":6,"o":2.96,"t":"2026-09-24T11:00:00Z","v":3205,"vw":2.950967},{"c":2.98,"h":2.98,"l":2.9769,"n":2,"o":2.9769,"t":"2026-09-24T11:30:00Z","v":600,"vw":2.977417},{"c":2.9766,"h":2.9766,"l":2.96,"n":3,"o":2.96,"t":"2026-09-24T11:45:00Z","v":374,"vw":2.971857},{"c":2.97,"h":2.97,"l":2.965,"n":3,"o":2.965,"t":"2026-09-24T12:00:00Z","v":471,"vw":2.967669},{"c":2.98,"h":2.98,"l":2.95,"n":3,"o":2.95,"t":"2026-09-24T12:30:00Z","v":694,"vw":2.964804},{"c":2.96,"h":2.98,"l":2.96,"n":6,"o":2.98,"t":"2026-09-24T12:45:00Z","v":6778,"vw":2.974462},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-09-24T13:00:00Z","v":150,"vw":2.98},{"c":2.9798,"h":2.98,"l":2.96,"n":3,"o":2.96,"t":"2026-09-24T13:15:00Z","v":2001,"vw":2.972874},{"c":2.96,"h":3.06,"l":2.94,"n":589,"o":2.96,"t":"2026-09-24T13:30:00Z","v":138390,"vw":2.989504},{"c":2.94,"h":2.985,"l":2.925,"n":484,"o":2.96,"t":"2026-09-24T13:45:00Z","v":59452,"vw":2.947421},{"c":2.945,"h":2.98,"l":2.925,"n":1127,"o":2.94,"t":"2026-09-24T14:00:00Z","v":214482,"vw":2.951376},{"c":2.925,"h":2.945,"l":2.915,"n":623,"o":2.945,"t":"2026-09-24T14:15:00Z","v":88589,"vw":2.928072},{"c":2.89,"h":2.935,"l":2.89,"n":760,"o":2.925,"t":"2026-09-24T14:30:00Z","v":119263,"vw":2.907855},{"c":2.895,"h":2.915,"l":2.89,"n":801,"o":2.895,"t":"2026-09-24T14:45:00Z","v":139527,"vw":2.903726},{"c":2.905,"h":2.9099,"l":2.89,"n":445,"o":2.895,"t":"2026-09-24T15:00:00Z","v":75613,"vw":2.902417},{"c":2.895,"h":2.915,"l":2.89,"n":554,"o":2.905,"t":"2026-09-24T15:15:00Z","v":95336,"vw":2.90426},{"c":2.875,"h":2.9,"l":2.87,"n":428,"o":2.895,"t":"2026-09-24T15:30:00Z","v":93369,"vw":2.887777},{"c":2.87,"h":2.885,"l":2.87,"n":340,"o":2.87,"t":"2026-09-24T15:45:00Z","v":79117,"vw":2.877307},{"c":2.8691,"h":2.875,"l":2.86,"n":357,"o":2.875,"t":"2026-09-24T16:00:00Z","v":81307,"vw":2.865594},{"c":2.8494,"h":2.89,"l":2.83,"n":501,"o":2.865,"t":"2026-09-24T16:15:00Z","v":169950,"vw":2.8567},{"c":2.83,"h":2.845,"l":2.81,"n":440,"o":2.845,"t":"2026-09-24T16:30:00Z","v":53633,"vw":2.825132},{"c":2.845,"h":2.855,"l":2.82,"n":320,"o":2.83,"t":"2026-09-24T16:45:00Z","v":69821,"vw":2.845549},{"c":2.84,"h":2.85,"l":2.83,"n":214,"o":2.85,"t":"2026-09-24T17:00:00Z","v":33109,"vw":2.83965},{"c":2.8336,"h":2.8408,"l":2.82,"n":174,"o":2.8393,"t":"2026-09-24T17:15:00Z","v":22766,"vw":2.832556},{"c":2.825,"h":2.83,"l":2.815,"n":167,"o":2.83,"t":"2026-09-24T17:30:00Z","v":31545,"vw":2.822772},{"c":2.83,"h":2.84,"l":2.825,"n":161,"o":2.825,"t":"2026-09-24T17:45:00Z","v":20159,"vw":2.831931},{"c":2.86,"h":2.875,"l":2.83,"n":362,"o":2.835,"t":"2026-09-24T18:00:00Z","v":64263,"vw":2.853883},{"c":2.815,"h":2.885,"l":2.815,"n":3179,"o":2.855,"t":"2026-09-24T18:15:00Z","v":583687,"vw":2.835908},{"c":2.835,"h":2.835,"l":2.81,"n":589,"o":2.82,"t":"2026-09-24T18:30:00Z","v":98913,"vw":2.820151},{"c":2.795,"h":2.855,"l":2.7901,"n":1213,"o":2.835,"t":"2026-09-24T18:45:00Z","v":246649,"vw":2.813833},{"c":2.825,"h":2.825,"l":2.7801,"n":352,"o":2.795,"t":"2026-09-24T19:00:00Z","v":80999,"vw":2.802763},{"c":2.812,"h":2.825,"l":2.795,"n":1315,"o":2.825,"t":"2026-09-24T19:15:00Z","v":412838,"vw":2.802912},{"c":2.81,"h":2.85,"l":2.7793,"n":5493,"o":2.81,"t":"2026-09-24T19:30:00Z","v":1375686,"vw":2.809329},{"c":2.765,"h":2.85,"l":2.74,"n":2595,"o":2.81,"t":"2026-09-24T19:45:00Z","v":925800,"vw":2.783874},{"c":2.81,"h":2.83,"l":2.78,"n":17,"o":2.78,"t":"2026-09-24T20:00:00Z","v":132049,"vw":2.780505},{"c":2.8086,"h":2.8086,"l":2.8086,"n":1,"o":2.8086,"t":"2026-09-24T20:15:00Z","v":100,"vw":2.8086},{"c":2.7807,"h":2.81,"l":2.78,"n":17,"o":2.78,"t":"2026-09-24T20:30:00Z","v":2794,"vw":2.792924},{"c":2.8,"h":2.81,"l":2.8,"n":6,"o":2.8,"t":"2026-09-24T20:45:00Z","v":2850,"vw":2.807379},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-09-24T21:00:00Z","v":200,"vw":2.81},{"c":2.86,"h":2.86,"l":2.8,"n":10,"o":2.8,"t":"2026-09-24T21:15:00Z","v":2400,"vw":2.816667},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-09-24T22:00:00Z","v":100,"vw":2.89},{"c":2.8894,"h":2.89,"l":2.8894,"n":2,"o":2.89,"t":"2026-09-24T22:15:00Z","v":300,"vw":2.8896},{"c":2.86,"h":2.89,"l":2.8,"n":22,"o":2.89,"t":"2026-09-24T23:00:00Z","v":2118,"vw":2.830612},{"c":2.8892,"h":2.8892,"l":2.8892,"n":1,"o":2.8892,"t":"2026-09-24T23:30:00Z","v":100,"vw":2.8892},{"c":2.8,"h":2.81,"l":2.8,"n":6,"o":2.81,"t":"2026-09-24T23:45:00Z","v":726,"vw":2.80179},{"c":2.88,"h":2.88,"l":2.79,"n":9,"o":2.79,"t":"2026-09-25T08:30:00Z","v":1866,"vw":2.853166},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-09-25T08:45:00Z","v":200,"vw":2.82},{"c":2.82,"h":2.87,"l":2.82,"n":4,"o":2.87,"t":"2026-09-25T09:00:00Z","v":2277,"vw":2.865909},{"c":2.81,"h":2.83,"l":2.81,"n":8,"o":2.83,"t":"2026-09-25T09:45:00Z","v":716,"vw":2.814286},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-09-25T10:30:00Z","v":201,"vw":2.82},{"c":2.81,"h":2.81,"l":2.81,"n":5,"o":2.81,"t":"2026-09-25T10:45:00Z","v":974,"vw":2.81},{"c":2.7985,"h":2.8209,"l":2.7985,"n":68,"o":2.82,"t":"2026-09-25T11:00:00Z","v":10134,"vw":2.809627},{"c":2.825,"h":2.8861,"l":2.775,"n":82,"o":2.79,"t":"2026-09-25T11:15:00Z","v":7739,"vw":2.788656},{"c":2.7979,"h":2.8561,"l":2.7979,"n":2,"o":2.8561,"t":"2026-09-25T11:30:00Z","v":200,"vw":2.827},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-09-25T11:45:00Z","v":1150,"vw":2.8},{"c":2.85,"h":2.85,"l":2.8,"n":5,"o":2.8,"t":"2026-09-25T12:00:00Z","v":600,"vw":2.840873},{"c":2.8487,"h":2.8487,"l":2.8487,"n":1,"o":2.8487,"t":"2026-09-25T12:30:00Z","v":500,"vw":2.8487},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-09-25T12:45:00Z","v":1073,"vw":2.85},{"c":2.81,"h":2.8465,"l":2.52,"n":14,"o":2.8465,"t":"2026-09-25T13:00:00Z","v":3004260,"vw":2.520424},{"c":2.68,"h":2.8269,"l":2.52,"n":312,"o":2.52,"t":"2026-09-25T13:15:00Z","v":557124,"vw":2.554264},{"c":2.36,"h":2.68,"l":2.13,"n":11383,"o":2.68,"t":"2026-09-25T13:30:00Z","v":4231539,"vw":2.292892},{"c":2.44,"h":2.52,"l":2.35,"n":6379,"o":2.36,"t":"2026-09-25T13:45:00Z","v":1375218,"vw":2.436779},{"c":2.385,"h":2.46,"l":2.37,"n":3185,"o":2.45,"t":"2026-09-25T14:00:00Z","v":714819,"vw":2.410299},{"c":2.3899,"h":2.4077,"l":2.38,"n":1421,"o":2.38,"t":"2026-09-25T14:15:00Z","v":360477,"vw":2.393701},{"c":2.345,"h":2.39,"l":2.33,"n":1834,"o":2.385,"t":"2026-09-25T14:30:00Z","v":374343,"vw":2.366876},{"c":2.34,"h":2.35,"l":2.295,"n":3675,"o":2.345,"t":"2026-09-25T14:45:00Z","v":1697756,"vw":2.321811},{"c":2.315,"h":2.36,"l":2.31,"n":1357,"o":2.335,"t":"2026-09-25T15:00:00Z","v":262317,"vw":2.334648},{"c":2.375,"h":2.38,"l":2.31,"n":1491,"o":2.315,"t":"2026-09-25T15:15:00Z","v":357560,"vw":2.344248},{"c":2.355,"h":2.38,"l":2.335,"n":1206,"o":2.375,"t":"2026-09-25T15:30:00Z","v":237418,"vw":2.361751},{"c":2.43,"h":2.435,"l":2.3523,"n":1557,"o":2.3523,"t":"2026-09-25T15:45:00Z","v":408005,"vw":2.388488},{"c":2.445,"h":2.47,"l":2.4023,"n":1695,"o":2.425,"t":"2026-09-25T16:00:00Z","v":495422,"vw":2.4395},{"c":2.445,"h":2.475,"l":2.431,"n":1066,"o":2.45,"t":"2026-09-25T16:15:00Z","v":184411,"vw":2.449401},{"c":2.435,"h":2.47,"l":2.43,"n":1020,"o":2.445,"t":"2026-09-25T16:30:00Z","v":180784,"vw":2.447081},{"c":2.445,"h":2.46,"l":2.42,"n":996,"o":2.4394,"t":"2026-09-25T16:45:00Z","v":189751,"vw":2.437235},{"c":2.42,"h":2.48,"l":2.415,"n":1120,"o":2.445,"t":"2026-09-25T17:00:00Z","v":196097,"vw":2.452799},{"c":2.425,"h":2.4277,"l":2.39,"n":1659,"o":2.42,"t":"2026-09-25T17:15:00Z","v":287144,"vw":2.409029},{"c":2.43,"h":2.44,"l":2.41,"n":1304,"o":2.425,"t":"2026-09-25T17:30:00Z","v":222617,"vw":2.428073},{"c":2.43,"h":2.445,"l":2.425,"n":1017,"o":2.435,"t":"2026-09-25T17:45:00Z","v":178692,"vw":2.432845},{"c":2.45,"h":2.46,"l":2.43,"n":1309,"o":2.435,"t":"2026-09-25T18:00:00Z","v":283372,"vw":2.443389},{"c":2.46,"h":2.49,"l":2.445,"n":1120,"o":2.445,"t":"2026-09-25T18:15:00Z","v":324423,"vw":2.467235},{"c":2.44,"h":2.4785,"l":2.44,"n":1207,"o":2.465,"t":"2026-09-25T18:30:00Z","v":283218,"vw":2.456944},{"c":2.4425,"h":2.46,"l":2.43,"n":1385,"o":2.44,"t":"2026-09-25T18:45:00Z","v":251024,"vw":2.445445},{"c":2.43,"h":2.45,"l":2.42,"n":1790,"o":2.4425,"t":"2026-09-25T19:00:00Z","v":308925,"vw":2.435875},{"c":2.4,"h":2.435,"l":2.3821,"n":1478,"o":2.435,"t":"2026-09-25T19:15:00Z","v":263780,"vw":2.401484},{"c":2.395,"h":2.42,"l":2.39,"n":2273,"o":2.4,"t":"2026-09-25T19:30:00Z","v":370045,"vw":2.403506},{"c":2.425,"h":2.47,"l":2.38,"n":6365,"o":2.395,"t":"2026-09-25T19:45:00Z","v":1427541,"vw":2.419636},{"c":2.49,"h":2.51,"l":2.42,"n":59,"o":2.43,"t":"2026-09-25T20:00:00Z","v":936627,"vw":2.430438},{"c":2.4562,"h":2.4891,"l":2.4562,"n":33,"o":2.4798,"t":"2026-09-25T20:15:00Z","v":1648,"vw":2.467808},{"c":2.46,"h":2.46,"l":2.42,"n":8,"o":2.4557,"t":"2026-09-25T20:30:00Z","v":1841,"vw":2.4373},{"c":2.4483,"h":2.4559,"l":2.4483,"n":3,"o":2.4559,"t":"2026-09-25T20:45:00Z","v":820,"vw":2.45305},{"c":2.47,"h":2.47,"l":2.42,"n":10,"o":2.43,"t":"2026-09-25T21:00:00Z","v":1890,"vw":2.438105},{"c":2.4701,"h":2.4898,"l":2.47,"n":5,"o":2.4898,"t":"2026-09-25T21:15:00Z","v":830,"vw":2.482204},{"c":2.44,"h":2.44,"l":2.44,"n":4,"o":2.44,"t":"2026-09-25T21:30:00Z","v":903,"vw":2.44},{"c":2.44,"h":2.45,"l":2.44,"n":14,"o":2.45,"t":"2026-09-25T22:30:00Z","v":1185,"vw":2.4468},{"c":2.44,"h":2.48,"l":2.44,"n":14,"o":2.4779,"t":"2026-09-25T23:00:00Z","v":3003,"vw":2.4599},{"c":2.43,"h":2.44,"l":2.43,"n":9,"o":2.44,"t":"2026-09-25T23:30:00Z","v":6778,"vw":2.437531},{"c":2.43,"h":2.43,"l":2.43,"n":4,"o":2.43,"t":"2026-09-25T23:45:00Z","v":4126,"vw":2.43},{"c":2.4761,"h":2.51,"l":2.47,"n":22,"o":2.5,"t":"2026-09-28T08:00:00Z","v":2226,"vw":2.486329},{"c":2.44,"h":2.45,"l":2.43,"n":27,"o":2.45,"t":"2026-09-28T08:15:00Z","v":1570,"vw":2.436813},{"c":2.45,"h":2.4776,"l":2.45,"n":12,"o":2.4776,"t":"2026-09-28T08:45:00Z","v":503,"vw":2.459445},{"c":2.455,"h":2.48,"l":2.455,"n":2,"o":2.48,"t":"2026-09-28T09:15:00Z","v":405,"vw":2.464877},{"c":2.4737,"h":2.4737,"l":2.4737,"n":2,"o":2.4737,"t":"2026-09-28T09:30:00Z","v":122,"vw":2.4737},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-09-28T10:00:00Z","v":250,"vw":2.44},{"c":2.47,"h":2.4771,"l":2.47,"n":4,"o":2.4771,"t":"2026-09-28T10:30:00Z","v":2011,"vw":2.471775},{"c":2.465,"h":2.48,"l":2.45,"n":10,"o":2.4797,"t":"2026-09-28T11:00:00Z","v":4481,"vw":2.467732},{"c":2.46,"h":2.47,"l":2.455,"n":7,"o":2.47,"t":"2026-09-28T11:15:00Z","v":2582,"vw":2.45844},{"c":2.45,"h":2.45,"l":2.45,"n":6,"o":2.45,"t":"2026-09-28T11:30:00Z","v":7595,"vw":2.45},{"c":2.45,"h":2.456,"l":2.45,"n":13,"o":2.45,"t":"2026-09-28T11:45:00Z","v":8882,"vw":2.450203},{"c":2.45,"h":2.4524,"l":2.45,"n":3,"o":2.4524,"t":"2026-09-28T12:00:00Z","v":345,"vw":2.450826},{"c":2.4605,"h":2.4758,"l":2.46,"n":17,"o":2.46,"t":"2026-09-28T12:30:00Z","v":6510,"vw":2.466777},{"c":2.45,"h":2.454,"l":2.45,"n":8,"o":2.45,"t":"2026-09-28T12:45:00Z","v":10694,"vw":2.450075},{"c":2.45,"h":2.47,"l":2.45,"n":12,"o":2.47,"t":"2026-09-28T13:00:00Z","v":9310,"vw":2.469279},{"c":2.42,"h":2.47,"l":2.42,"n":55,"o":2.4595,"t":"2026-09-28T13:15:00Z","v":64315,"vw":2.448677},{"c":2.396,"h":2.5,"l":2.385,"n":3578,"o":2.42,"t":"2026-09-28T13:30:00Z","v":914278,"vw":2.417931},{"c":2.445,"h":2.4499,"l":2.37,"n":1740,"o":2.395,"t":"2026-09-28T13:45:00Z","v":332158,"vw":2.409809},{"c":2.41,"h":2.4491,"l":2.38,"n":1119,"o":2.44,"t":"2026-09-28T14:00:00Z","v":275735,"vw":2.414997},{"c":2.435,"h":2.45,"l":2.4,"n":783,"o":2.41,"t":"2026-09-28T14:15:00Z","v":313930,"vw":2.417257},{"c":2.415,"h":2.44,"l":2.41,"n":574,"o":2.435,"t":"2026-09-28T14:30:00Z","v":64920,"vw":2.428772},{"c":2.43,"h":2.44,"l":2.41,"n":785,"o":2.415,"t":"2026-09-28T14:45:00Z","v":138853,"vw":2.42153},{"c":2.425,"h":2.435,"l":2.41,"n":531,"o":2.43,"t":"2026-09-28T15:00:00Z","v":77212,"vw":2.42342},{"c":2.415,"h":2.4299,"l":2.41,"n":474,"o":2.425,"t":"2026-09-28T15:15:00Z","v":133687,"vw":2.420024},{"c":2.385,"h":2.4199,"l":2.375,"n":1355,"o":2.415,"t":"2026-09-28T15:30:00Z","v":302476,"vw":2.402489},{"c":2.34,"h":2.39,"l":2.34,"n":753,"o":2.385,"t":"2026-09-28T15:45:00Z","v":213665,"vw":2.370185},{"c":2.3677,"h":2.38,"l":2.34,"n":799,"o":2.34,"t":"2026-09-28T16:00:00Z","v":189612,"vw":2.361912},{"c":2.395,"h":2.395,"l":2.365,"n":542,"o":2.365,"t":"2026-09-28T16:15:00Z","v":76485,"vw":2.378764},{"c":2.385,"h":2.4,"l":2.38,"n":559,"o":2.39,"t":"2026-09-28T16:30:00Z","v":72389,"vw":2.389885},{"c":2.378,"h":2.395,"l":2.37,"n":506,"o":2.39,"t":"2026-09-28T16:45:00Z","v":117657,"vw":2.381254},{"c":2.395,"h":2.395,"l":2.37,"n":528,"o":2.375,"t":"2026-09-28T17:00:00Z","v":82982,"vw":2.380631},{"c":2.365,"h":2.3985,"l":2.36,"n":593,"o":2.395,"t":"2026-09-28T17:15:00Z","v":97382,"vw":2.376221},{"c":2.3691,"h":2.37,"l":2.36,"n":329,"o":2.365,"t":"2026-09-28T17:30:00Z","v":60005,"vw":2.365421},{"c":2.375,"h":2.38,"l":2.36,"n":491,"o":2.3676,"t":"2026-09-28T17:45:00Z","v":68028,"vw":2.372631},{"c":2.36,"h":2.375,"l":2.36,"n":398,"o":2.375,"t":"2026-09-28T18:00:00Z","v":56198,"vw":2.365522},{"c":2.33,"h":2.38,"l":2.33,"n":750,"o":2.365,"t":"2026-09-28T18:15:00Z","v":140059,"vw":2.357791},{"c":2.36,"h":2.37,"l":2.325,"n":792,"o":2.335,"t":"2026-09-28T18:30:00Z","v":151279,"vw":2.347631},{"c":2.375,"h":2.3891,"l":2.36,"n":371,"o":2.365,"t":"2026-09-28T18:45:00Z","v":63794,"vw":2.372726},{"c":2.365,"h":2.38,"l":2.35,"n":661,"o":2.375,"t":"2026-09-28T19:00:00Z","v":229860,"vw":2.359394},{"c":2.345,"h":2.37,"l":2.345,"n":647,"o":2.365,"t":"2026-09-28T19:15:00Z","v":91652,"vw":2.356252},{"c":2.31,"h":2.35,"l":2.31,"n":1145,"o":2.348,"t":"2026-09-28T19:30:00Z","v":209968,"vw":2.327652},{"c":2.27,"h":2.34,"l":2.25,"n":3158,"o":2.315,"t":"2026-09-28T19:45:00Z","v":737885,"vw":2.291},{"c":2.29,"h":2.29,"l":2.27,"n":18,"o":2.27,"t":"2026-09-28T20:00:00Z","v":519352,"vw":2.270049},{"c":2.33,"h":2.34,"l":2.33,"n":2,"o":2.34,"t":"2026-09-28T20:15:00Z","v":1152,"vw":2.336962},{"c":2.3197,"h":2.3197,"l":2.3,"n":19,"o":2.3,"t":"2026-09-28T20:30:00Z","v":1002,"vw":2.313952},{"c":2.3,"h":2.31,"l":2.3,"n":2,"o":2.31,"t":"2026-09-28T21:15:00Z","v":628,"vw":2.307962},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-09-28T21:30:00Z","v":1058,"vw":2.3},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-09-28T21:45:00Z","v":200,"vw":2.32},{"c":2.32,"h":2.32,"l":2.3198,"n":4,"o":2.3198,"t":"2026-09-28T22:00:00Z","v":850,"vw":2.319875},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-09-28T22:30:00Z","v":110,"vw":2.3},{"c":2.3191,"h":2.3191,"l":2.3002,"n":3,"o":2.3002,"t":"2026-09-28T23:00:00Z","v":1285,"vw":2.308205},{"c":2.32,"h":2.32,"l":2.31,"n":6,"o":2.31,"t":"2026-09-28T23:30:00Z","v":4421,"vw":2.315882},{"c":2.32,"h":2.32,"l":2.3197,"n":3,"o":2.3197,"t":"2026-09-28T23:45:00Z","v":2332,"vw":2.319726},{"c":2.3,"h":2.3,"l":2.3,"n":7,"o":2.3,"t":"2026-09-29T08:00:00Z","v":1302,"vw":2.3},{"c":2.3,"h":2.31,"l":2.3,"n":6,"o":2.31,"t":"2026-09-29T08:45:00Z","v":1650,"vw":2.302147},{"c":2.3005,"h":2.3005,"l":2.3005,"n":2,"o":2.3005,"t":"2026-09-29T09:00:00Z","v":213,"vw":2.3005},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-09-29T10:15:00Z","v":616,"vw":2.31},{"c":2.27,"h":2.3,"l":2.27,"n":75,"o":2.3,"t":"2026-09-29T10:45:00Z","v":6228,"vw":2.281119},{"c":2.3196,"h":2.3196,"l":2.3,"n":9,"o":2.3,"t":"2026-09-29T11:00:00Z","v":5790,"vw":2.312501},{"c":2.32,"h":2.32,"l":2.3194,"n":6,"o":2.3195,"t":"2026-09-29T11:15:00Z","v":910,"vw":2.31971},{"c":2.28,"h":2.29,"l":2.28,"n":4,"o":2.29,"t":"2026-09-29T11:30:00Z","v":1001,"vw":2.28201},{"c":2.3183,"h":2.32,"l":2.3183,"n":2,"o":2.32,"t":"2026-09-29T12:00:00Z","v":1230,"vw":2.318604},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-09-29T12:30:00Z","v":916,"vw":2.29},{"c":2.2869,"h":2.29,"l":2.2869,"n":6,"o":2.29,"t":"2026-09-29T12:45:00Z","v":12068,"vw":2.289192},{"c":2.29,"h":2.29,"l":2.27,"n":7,"o":2.2895,"t":"2026-09-29T13:00:00Z","v":15243,"vw":2.289408},{"c":2.26,"h":2.29,"l":2.26,"n":46,"o":2.29,"t":"2026-09-29T13:15:00Z","v":9684,"vw":2.266604},{"c":2.185,"h":2.285,"l":2.16,"n":1764,"o":2.285,"t":"2026-09-29T13:30:00Z","v":620891,"vw":2.220944},{"c":2.1899,"h":2.19,"l":2.13,"n":1838,"o":2.18,"t":"2026-09-29T13:45:00Z","v":501513,"vw":2.159417},{"c":2.165,"h":2.1899,"l":2.155,"n":971,"o":2.185,"t":"2026-09-29T14:00:00Z","v":223556,"vw":2.167551},{"c":2.185,"h":2.19,"l":2.14,"n":1161,"o":2.165,"t":"2026-09-29T14:15:00Z","v":186223,"vw":2.166161},{"c":2.185,"h":2.22,"l":2.18,"n":2095,"o":2.185,"t":"2026-09-29T14:30:00Z","v":741905,"vw":2.200586},{"c":2.175,"h":2.1891,"l":2.16,"n":791,"o":2.185,"t":"2026-09-29T14:45:00Z","v":172720,"vw":2.175411},{"c":2.135,"h":2.175,"l":2.13,"n":928,"o":2.17,"t":"2026-09-29T15:00:00Z","v":217047,"vw":2.146883},{"c":2.135,"h":2.15,"l":2.13,"n":728,"o":2.13,"t":"2026-09-29T15:15:00Z","v":179483,"vw":2.132897},{"c":2.145,"h":2.1685,"l":2.13,"n":799,"o":2.13,"t":"2026-09-29T15:30:00Z","v":200120,"vw":2.149864},{"c":2.14,"h":2.155,"l":2.14,"n":529,"o":2.145,"t":"2026-09-29T15:45:00Z","v":76726,"vw":2.147474},{"c":2.145,"h":2.16,"l":2.14,"n":592,"o":2.145,"t":"2026-09-29T16:00:00Z","v":163609,"vw":2.148202},{"c":2.19,"h":2.19,"l":2.14,"n":802,"o":2.145,"t":"2026-09-29T16:15:00Z","v":214044,"vw":2.15693},{"c":2.155,"h":2.19,"l":2.15,"n":800,"o":2.185,"t":"2026-09-29T16:30:00Z","v":325060,"vw":2.16331},{"c":2.155,"h":2.16,"l":2.145,"n":545,"o":2.15,"t":"2026-09-29T16:45:00Z","v":144016,"vw":2.155601},{"c":2.155,"h":2.16,"l":2.15,"n":711,"o":2.15,"t":"2026-09-29T17:00:00Z","v":94326,"vw":2.15209},{"c":2.15,"h":2.16,"l":2.15,"n":447,"o":2.15,"t":"2026-09-29T17:15:00Z","v":67324,"vw":2.152447},{"c":2.165,"h":2.17,"l":2.15,"n":588,"o":2.155,"t":"2026-09-29T17:30:00Z","v":152891,"vw":2.16201},{"c":2.15,"h":2.18,"l":2.15,"n":615,"o":2.17,"t":"2026-09-29T17:45:00Z","v":157470,"vw":2.170277},{"c":2.15,"h":2.17,"l":2.15,"n":495,"o":2.155,"t":"2026-09-29T18:00:00Z","v":95644,"vw":2.160216},{"c":2.155,"h":2.17,"l":2.15,"n":526,"o":2.15,"t":"2026-09-29T18:15:00Z","v":105302,"vw":2.158513},{"c":2.135,"h":2.16,"l":2.13,"n":976,"o":2.155,"t":"2026-09-29T18:30:00Z","v":222205,"vw":2.147343},{"c":2.125,"h":2.13,"l":2.11,"n":942,"o":2.13,"t":"2026-09-29T18:45:00Z","v":260120,"vw":2.121155},{"c":2.125,"h":2.13,"l":2.1,"n":1001,"o":2.125,"t":"2026-09-29T19:00:00Z","v":274110,"vw":2.115326},{"c":2.12,"h":2.13,"l":2.12,"n":819,"o":2.12,"t":"2026-09-29T19:15:00Z","v":125196,"vw":2.124933},{"c":2.125,"h":2.15,"l":2.11,"n":2240,"o":2.12,"t":"2026-09-29T19:30:00Z","v":583372,"vw":2.129612},{"c":2.13,"h":2.15,"l":2.11,"n":3524,"o":2.12,"t":"2026-09-29T19:45:00Z","v":897481,"vw":2.131411},{"c":2.13,"h":2.16,"l":2.13,"n":26,"o":2.13,"t":"2026-09-29T20:00:00Z","v":171460,"vw":2.130688},{"c":2.1679,"h":2.17,"l":2.14,"n":4,"o":2.14,"t":"2026-09-29T20:15:00Z","v":781,"vw":2.155175},{"c":2.14,"h":2.17,"l":2.14,"n":2,"o":2.17,"t":"2026-09-29T20:30:00Z","v":1200,"vw":2.165},{"c":2.1669,"h":2.1669,"l":2.15,"n":4,"o":2.15,"t":"2026-09-29T20:45:00Z","v":801,"vw":2.15211},{"c":2.1698,"h":2.1698,"l":2.15,"n":7,"o":2.1531,"t":"2026-09-29T21:00:00Z","v":10141,"vw":2.153904},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-09-29T21:15:00Z","v":100,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-09-29T21:30:00Z","v":1850,"vw":2.17},{"c":2.16,"h":2.16,"l":2.151,"n":3,"o":2.151,"t":"2026-09-29T21:45:00Z","v":2231,"vw":2.151403},{"c":2.1699,"h":2.1699,"l":2.1699,"n":1,"o":2.1699,"t":"2026-09-29T22:00:00Z","v":344,"vw":2.1699},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-09-29T22:15:00Z","v":125,"vw":2.16},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-09-29T22:30:00Z","v":300,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-09-29T22:45:00Z","v":400,"vw":2.17},{"c":2.166,"h":2.17,"l":2.166,"n":2,"o":2.17,"t":"2026-09-29T23:00:00Z","v":3500,"vw":2.167143},{"c":2.1693,"h":2.1693,"l":2.1693,"n":1,"o":2.1693,"t":"2026-09-29T23:15:00Z","v":200,"vw":2.1693},{"c":2.1697,"h":2.1697,"l":2.15,"n":6,"o":2.15,"t":"2026-09-29T23:45:00Z","v":1591,"vw":2.164555},{"c":2.14,"h":2.14,"l":2.14,"n":10,"o":2.14,"t":"2026-09-30T08:00:00Z","v":1914,"vw":2.14},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-09-30T09:45:00Z","v":257,"vw":2.11},{"c":2.12,"h":2.12,"l":2.12,"n":3,"o":2.12,"t":"2026-09-30T11:00:00Z","v":469,"vw":2.12},{"c":2.1132,"h":2.13,"l":2.1132,"n":6,"o":2.13,"t":"2026-09-30T11:30:00Z","v":890,"vw":2.121505},{"c":2.12,"h":2.12,"l":2.12,"n":4,"o":2.12,"t":"2026-09-30T11:45:00Z","v":1590,"vw":2.12},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-09-30T12:00:00Z","v":280,"vw":2.13},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-09-30T12:15:00Z","v":101,"vw":2.13},{"c":2.18,"h":2.18,"l":2.13,"n":10,"o":2.13,"t":"2026-09-30T12:30:00Z","v":10884,"vw":2.176556},{"c":2.1984,"h":2.1984,"l":2.17,"n":8,"o":2.1726,"t":"2026-09-30T12:45:00Z","v":2156,"vw":2.183144},{"c":2.1864,"h":2.192,"l":2.18,"n":7,"o":2.18,"t":"2026-09-30T13:00:00Z","v":4600,"vw":2.188146},{"c":2.16,"h":2.19,"l":2.16,"n":5,"o":2.19,"t":"2026-09-30T13:15:00Z","v":542,"vw":2.176255},{"c":2.02,"h":2.15,"l":2,"n":1968,"o":2.145,"t":"2026-09-30T13:30:00Z","v":640349,"vw":2.051007},{"c":2.035,"h":2.06,"l":2.02,"n":862,"o":2.02,"t":"2026-09-30T13:45:00Z","v":260822,"vw":2.038791},{"c":2.0377,"h":2.06,"l":2.03,"n":1056,"o":2.035,"t":"2026-09-30T14:00:00Z","v":335012,"vw":2.046783},{"c":2.035,"h":2.04,"l":2.03,"n":699,"o":2.035,"t":"2026-09-30T14:15:00Z","v":172587,"vw":2.037488},{"c":2,"h":2.04,"l":1.99,"n":5977,"o":2.04,"t":"2026-09-30T14:30:00Z","v":1959143,"vw":2.002091},{"c":1.995,"h":2.01,"l":1.98,"n":899,"o":1.9901,"t":"2026-09-30T14:45:00Z","v":341494,"vw":1.994843},{"c":2,"h":2.005,"l":1.99,"n":644,"o":1.995,"t":"2026-09-30T15:00:00Z","v":177467,"vw":1.996546},{"c":1.995,"h":2.005,"l":1.98,"n":797,"o":1.9954,"t":"2026-09-30T15:15:00Z","v":224070,"vw":1.996117},{"c":1.9732,"h":2.015,"l":1.97,"n":3297,"o":1.995,"t":"2026-09-30T15:30:00Z","v":1557520,"vw":1.998334},{"c":1.97,"h":1.98,"l":1.97,"n":683,"o":1.975,"t":"2026-09-30T15:45:00Z","v":295921,"vw":1.976211},{"c":1.965,"h":1.98,"l":1.96,"n":789,"o":1.9708,"t":"2026-09-30T16:00:00Z","v":336200,"vw":1.970977},{"c":1.965,"h":1.97,"l":1.96,"n":320,"o":1.96,"t":"2026-09-30T16:15:00Z","v":55064,"vw":1.96498},{"c":1.93,"h":1.97,"l":1.925,"n":777,"o":1.96,"t":"2026-09-30T16:30:00Z","v":335399,"vw":1.945444},{"c":1.92,"h":1.9385,"l":1.9,"n":883,"o":1.9385,"t":"2026-09-30T16:45:00Z","v":431267,"vw":1.917093},{"c":1.8901,"h":1.92,"l":1.88,"n":1040,"o":1.915,"t":"2026-09-30T17:00:00Z","v":613886,"vw":1.896971},{"c":1.9,"h":1.9,"l":1.89,"n":268,"o":1.895,"t":"2026-09-30T17:15:00Z","v":103395,"vw":1.895672},{"c":1.875,"h":1.9,"l":1.8701,"n":511,"o":1.8985,"t":"2026-09-30T17:30:00Z","v":247307,"vw":1.883394},{"c":1.865,"h":1.8877,"l":1.82,"n":1180,"o":1.875,"t":"2026-09-30T17:45:00Z","v":698788,"vw":1.851758},{"c":1.845,"h":1.87,"l":1.84,"n":340,"o":1.865,"t":"2026-09-30T18:00:00Z","v":154313,"vw":1.853278},{"c":1.8323,"h":1.85,"l":1.82,"n":563,"o":1.845,"t":"2026-09-30T18:15:00Z","v":182859,"vw":1.837419},{"c":1.875,"h":1.8777,"l":1.83,"n":954,"o":1.84,"t":"2026-09-30T18:30:00Z","v":535457,"vw":1.850874},{"c":1.885,"h":1.8877,"l":1.865,"n":674,"o":1.8799,"t":"2026-09-30T18:45:00Z","v":369849,"vw":1.877188},{"c":1.885,"h":1.905,"l":1.88,"n":967,"o":1.8877,"t":"2026-09-30T19:00:00Z","v":506714,"vw":1.890838},{"c":1.9199,"h":1.93,"l":1.875,"n":1364,"o":1.885,"t":"2026-09-30T19:15:00Z","v":714681,"vw":1.896524},{"c":1.93,"h":1.95,"l":1.89,"n":2536,"o":1.915,"t":"2026-09-30T19:30:00Z","v":1966150,"vw":1.914806},{"c":1.905,"h":1.94,"l":1.89,"n":3927,"o":1.935,"t":"2026-09-30T19:45:00Z","v":1853287,"vw":1.913537},{"c":1.9299,"h":1.94,"l":1.86,"n":29,"o":1.92,"t":"2026-09-30T20:00:00Z","v":449247,"vw":1.919384},{"c":1.91,"h":1.93,"l":1.91,"n":16,"o":1.93,"t":"2026-09-30T20:15:00Z","v":4348,"vw":1.911108},{"c":1.9,"h":1.93,"l":1.9,"n":12,"o":1.9183,"t":"2026-09-30T20:30:00Z","v":14581,"vw":1.924194},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-09-30T20:45:00Z","v":100,"vw":1.92},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-09-30T21:15:00Z","v":300,"vw":1.91},{"c":1.8713,"h":1.9078,"l":1.8713,"n":2,"o":1.9078,"t":"2026-09-30T21:30:00Z","v":700,"vw":1.876514},{"c":1.9095,"h":1.91,"l":1.9,"n":6,"o":1.91,"t":"2026-09-30T22:15:00Z","v":7931,"vw":1.904156},{"c":1.91,"h":1.91,"l":1.9,"n":7,"o":1.91,"t":"2026-09-30T22:30:00Z","v":2416,"vw":1.903722},{"c":1.9015,"h":1.91,"l":1.9015,"n":5,"o":1.91,"t":"2026-09-30T23:00:00Z","v":1850,"vw":1.909105},{"c":1.908,"h":1.908,"l":1.908,"n":1,"o":1.908,"t":"2026-09-30T23:15:00Z","v":350,"vw":1.908},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-09-30T23:45:00Z","v":735,"vw":1.91},{"c":1.97,"h":1.97,"l":1.95,"n":10,"o":1.95,"t":"2026-10-01T08:00:00Z","v":1324,"vw":1.953333},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-01T08:30:00Z","v":250,"vw":1.95},{"c":1.93,"h":1.93,"l":1.93,"n":2,"o":1.93,"t":"2026-10-01T08:45:00Z","v":900,"vw":1.93},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-10-01T09:00:00Z","v":100,"vw":1.95},{"c":1.95,"h":1.95,"l":1.935,"n":7,"o":1.935,"t":"2026-10-01T10:15:00Z","v":2400,"vw":1.944084},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-10-01T10:45:00Z","v":100,"vw":1.96},{"c":1.9338,"h":1.95,"l":1.93,"n":9,"o":1.9499,"t":"2026-10-01T11:00:00Z","v":2266,"vw":1.937461},{"c":1.9495,"h":1.9495,"l":1.92,"n":7,"o":1.92,"t":"2026-10-01T11:15:00Z","v":1300,"vw":1.927071},{"c":1.9259,"h":1.95,"l":1.92,"n":5,"o":1.95,"t":"2026-10-01T11:30:00Z","v":2415,"vw":1.925217},{"c":1.92,"h":1.92,"l":1.92,"n":2,"o":1.92,"t":"2026-10-01T11:45:00Z","v":260,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-01T12:00:00Z","v":5427,"vw":1.92},{"c":1.92,"h":1.95,"l":1.92,"n":9,"o":1.94,"t":"2026-10-01T12:15:00Z","v":11571,"vw":1.934554},{"c":1.9466,"h":1.9498,"l":1.9204,"n":4,"o":1.9204,"t":"2026-10-01T12:30:00Z","v":750,"vw":1.931605},{"c":1.9202,"h":1.9202,"l":1.9202,"n":1,"o":1.9202,"t":"2026-10-01T12:45:00Z","v":1000,"vw":1.9202},{"c":1.93,"h":1.95,"l":1.9,"n":65,"o":1.94,"t":"2026-10-01T13:00:00Z","v":20269,"vw":1.916216},{"c":1.92,"h":1.9259,"l":1.92,"n":8,"o":1.9259,"t":"2026-10-01T13:15:00Z","v":1830,"vw":1.923728},{"c":1.82,"h":1.95,"l":1.81,"n":1534,"o":1.915,"t":"2026-10-01T13:30:00Z","v":564492,"vw":1.867347},{"c":1.8512,"h":1.86,"l":1.785,"n":994,"o":1.825,"t":"2026-10-01T13:45:00Z","v":307754,"vw":1.812411},{"c":1.815,"h":1.87,"l":1.8,"n":702,"o":1.87,"t":"2026-10-01T14:00:00Z","v":144782,"vw":1.822247},{"c":1.805,"h":1.8199,"l":1.7825,"n":814,"o":1.815,"t":"2026-10-01T14:15:00Z","v":283041,"vw":1.804355},{"c":1.815,"h":1.829,"l":1.8,"n":474,"o":1.805,"t":"2026-10-01T14:30:00Z","v":98729,"vw":1.814974},{"c":1.81,"h":1.825,"l":1.7925,"n":575,"o":1.8182,"t":"2026-10-01T14:45:00Z","v":139376,"vw":1.812121},{"c":1.775,"h":1.8,"l":1.77,"n":773,"o":1.8,"t":"2026-10-01T15:00:00Z","v":186618,"vw":1.784438},{"c":1.765,"h":1.79,"l":1.765,"n":584,"o":1.7791,"t":"2026-10-01T15:15:00Z","v":125064,"vw":1.780303},{"c":1.775,"h":1.78,"l":1.755,"n":536,"o":1.765,"t":"2026-10-01T15:30:00Z","v":120039,"vw":1.768547},{"c":1.7,"h":1.78,"l":1.69,"n":1216,"o":1.775,"t":"2026-10-01T15:45:00Z","v":387487,"vw":1.732244},{"c":1.715,"h":1.7299,"l":1.7,"n":593,"o":1.7,"t":"2026-10-01T16:00:00Z","v":116767,"vw":1.714469},{"c":1.675,"h":1.71,"l":1.65,"n":1305,"o":1.71,"t":"2026-10-01T16:15:00Z","v":499996,"vw":1.679711},{"c":1.675,"h":1.71,"l":1.67,"n":768,"o":1.675,"t":"2026-10-01T16:30:00Z","v":341238,"vw":1.689202},{"c":1.6593,"h":1.68,"l":1.645,"n":688,"o":1.675,"t":"2026-10-01T16:45:00Z","v":203773,"vw":1.664333},{"c":1.67,"h":1.68,"l":1.655,"n":711,"o":1.6593,"t":"2026-10-01T17:00:00Z","v":250061,"vw":1.667306},{"c":1.695,"h":1.7,"l":1.66,"n":704,"o":1.67,"t":"2026-10-01T17:15:00Z","v":205079,"vw":1.67144},{"c":1.7092,"h":1.7192,"l":1.69,"n":582,"o":1.695,"t":"2026-10-01T17:30:00Z","v":257609,"vw":1.700571},{"c":1.6899,"h":1.72,"l":1.68,"n":631,"o":1.705,"t":"2026-10-01T17:45:00Z","v":259534,"vw":1.702068},{"c":1.68,"h":1.69,"l":1.67,"n":551,"o":1.685,"t":"2026-10-01T18:00:00Z","v":272352,"vw":1.681159},{"c":1.685,"h":1.69,"l":1.6702,"n":556,"o":1.685,"t":"2026-10-01T18:15:00Z","v":295214,"vw":1.684431},{"c":1.675,"h":1.69,"l":1.67,"n":702,"o":1.685,"t":"2026-10-01T18:30:00Z","v":277320,"vw":1.67879},{"c":1.665,"h":1.6799,"l":1.6523,"n":524,"o":1.675,"t":"2026-10-01T18:45:00Z","v":286000,"vw":1.667439},{"c":1.675,"h":1.6899,"l":1.665,"n":976,"o":1.665,"t":"2026-10-01T19:00:00Z","v":503513,"vw":1.674754},{"c":1.665,"h":1.68,"l":1.65,"n":815,"o":1.67,"t":"2026-10-01T19:15:00Z","v":401184,"vw":1.664865},{"c":1.6477,"h":1.665,"l":1.625,"n":1235,"o":1.665,"t":"2026-10-01T19:30:00Z","v":455241,"vw":1.643422},{"c":1.66,"h":1.67,"l":1.6449,"n":3891,"o":1.645,"t":"2026-10-01T19:45:00Z","v":1757192,"vw":1.657791},{"c":1.6879,"h":1.69,"l":1.66,"n":61,"o":1.67,"t":"2026-10-01T20:00:00Z","v":513695,"vw":1.66999},{"c":1.67,"h":1.69,"l":1.67,"n":20,"o":1.68,"t":"2026-10-01T20:15:00Z","v":5926,"vw":1.678227},{"c":1.68,"h":1.69,"l":1.6799,"n":23,"o":1.68,"t":"2026-10-01T20:30:00Z","v":13734,"vw":1.682466},{"c":1.6989,"h":1.7,"l":1.68,"n":12,"o":1.68,"t":"2026-10-01T20:45:00Z","v":4434,"vw":1.683551},{"c":1.68,"h":1.7,"l":1.68,"n":11,"o":1.7,"t":"2026-10-01T21:00:00Z","v":3317,"vw":1.689453},{"c":1.69,"h":1.69,"l":1.67,"n":11,"o":1.67,"t":"2026-10-01T21:15:00Z","v":2608,"vw":1.678257},{"c":1.6895,"h":1.69,"l":1.6895,"n":8,"o":1.69,"t":"2026-10-01T21:30:00Z","v":8404,"vw":1.689993},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-01T21:45:00Z","v":100,"vw":1.7},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-01T22:00:00Z","v":200,"vw":1.69},{"c":1.6898,"h":1.69,"l":1.6898,"n":4,"o":1.69,"t":"2026-10-01T22:15:00Z","v":1400,"vw":1.689881},{"c":1.69,"h":1.69,"l":1.69,"n":4,"o":1.69,"t":"2026-10-01T22:30:00Z","v":744,"vw":1.69},{"c":1.69,"h":1.69,"l":1.68,"n":6,"o":1.6898,"t":"2026-10-01T22:45:00Z","v":1452,"vw":1.688117},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-01T23:00:00Z","v":500,"vw":1.69},{"c":1.69,"h":1.69,"l":1.69,"n":4,"o":1.69,"t":"2026-10-01T23:15:00Z","v":502,"vw":1.69},{"c":1.69,"h":1.69,"l":1.6801,"n":2,"o":1.6801,"t":"2026-10-01T23:30:00Z","v":600,"vw":1.68505},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-01T23:45:00Z","v":2500,"vw":1.69},{"c":1.68,"h":1.7,"l":1.67,"n":15,"o":1.67,"t":"2026-10-02T08:00:00Z","v":886,"vw":1.679634},{"c":1.6997,"h":1.6997,"l":1.6997,"n":1,"o":1.6997,"t":"2026-10-02T08:45:00Z","v":603,"vw":1.6997},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-02T09:15:00Z","v":603,"vw":1.67},{"c":1.69,"h":1.7,"l":1.69,"n":5,"o":1.7,"t":"2026-10-02T09:45:00Z","v":420,"vw":1.697085},{"c":1.69,"h":1.7,"l":1.68,"n":14,"o":1.68,"t":"2026-10-02T11:00:00Z","v":7492,"vw":1.698582},{"c":1.698,"h":1.7,"l":1.698,"n":6,"o":1.7,"t":"2026-10-02T11:15:00Z","v":1600,"vw":1.699688},{"c":1.698,"h":1.6999,"l":1.68,"n":8,"o":1.6993,"t":"2026-10-02T12:00:00Z","v":6945,"vw":1.699521},{"c":1.6801,"h":1.69,"l":1.68,"n":13,"o":1.68,"t":"2026-10-02T12:15:00Z","v":5045,"vw":1.681313},{"c":1.7201,"h":1.7201,"l":1.7,"n":14,"o":1.7,"t":"2026-10-02T12:30:00Z","v":9003,"vw":1.712819},{"c":1.72,"h":1.75,"l":1.72,"n":5,"o":1.75,"t":"2026-10-02T12:45:00Z","v":2701,"vw":1.743704},{"c":1.72,"h":1.7395,"l":1.715,"n":14,"o":1.73,"t":"2026-10-02T13:00:00Z","v":7480,"vw":1.729044},{"c":1.7096,"h":1.7199,"l":1.67,"n":34,"o":1.7199,"t":"2026-10-02T13:15:00Z","v":7197,"vw":1.688281},{"c":1.645,"h":1.66,"l":1.58,"n":2920,"o":1.65,"t":"2026-10-02T13:30:00Z","v":959690,"vw":1.615979},{"c":1.62,"h":1.68,"l":1.62,"n":2002,"o":1.65,"t":"2026-10-02T13:45:00Z","v":669233,"vw":1.659819},{"c":1.64,"h":1.65,"l":1.61,"n":2040,"o":1.62,"t":"2026-10-02T14:00:00Z","v":668759,"vw":1.632182},{"c":1.645,"h":1.6492,"l":1.62,"n":1172,"o":1.635,"t":"2026-10-02T14:15:00Z","v":435700,"vw":1.632141},{"c":1.695,"h":1.705,"l":1.64,"n":1702,"o":1.645,"t":"2026-10-02T14:30:00Z","v":678713,"vw":1.666857},{"c":1.675,"h":1.7199,"l":1.67,"n":818,"o":1.695,"t":"2026-10-02T14:45:00Z","v":295856,"vw":1.701475},{"c":1.66,"h":1.69,"l":1.66,"n":813,"o":1.6749,"t":"2026-10-02T15:00:00Z","v":301935,"vw":1.67626},{"c":1.665,"h":1.68,"l":1.66,"n":627,"o":1.6677,"t":"2026-10-02T15:15:00Z","v":302482,"vw":1.672217},{"c":1.665,"h":1.675,"l":1.655,"n":770,"o":1.665,"t":"2026-10-02T15:30:00Z","v":226066,"vw":1.665875},{"c":1.665,"h":1.67,"l":1.655,"n":374,"o":1.665,"t":"2026-10-02T15:45:00Z","v":103442,"vw":1.663921},{"c":1.68,"h":1.6877,"l":1.65,"n":878,"o":1.665,"t":"2026-10-02T16:00:00Z","v":282658,"vw":1.669774},{"c":1.675,"h":1.685,"l":1.67,"n":480,"o":1.685,"t":"2026-10-02T16:15:00Z","v":156795,"vw":1.676331},{"c":1.665,"h":1.675,"l":1.66,"n":356,"o":1.675,"t":"2026-10-02T16:30:00Z","v":87074,"vw":1.665779},{"c":1.66,"h":1.67,"l":1.655,"n":404,"o":1.665,"t":"2026-10-02T16:45:00Z","v":128494,"vw":1.66396},{"c":1.64,"h":1.655,"l":1.63,"n":635,"o":1.65,"t":"2026-10-02T17:00:00Z","v":227847,"vw":1.640459},{"c":1.65,"h":1.66,"l":1.64,"n":650,"o":1.64,"t":"2026-10-02T17:15:00Z","v":339958,"vw":1.647358},{"c":1.66,"h":1.67,"l":1.65,"n":498,"o":1.655,"t":"2026-10-02T17:30:00Z","v":152990,"vw":1.659665},{"c":1.665,"h":1.67,"l":1.66,"n":724,"o":1.665,"t":"2026-10-02T17:45:00Z","v":196782,"vw":1.667076},{"c":1.655,"h":1.67,"l":1.64,"n":699,"o":1.67,"t":"2026-10-02T18:00:00Z","v":267952,"vw":1.651631},{"c":1.645,"h":1.655,"l":1.63,"n":540,"o":1.655,"t":"2026-10-02T18:15:00Z","v":194480,"vw":1.640457},{"c":1.63,"h":1.65,"l":1.63,"n":427,"o":1.645,"t":"2026-10-02T18:30:00Z","v":98908,"vw":1.642761},{"c":1.625,"h":1.64,"l":1.615,"n":545,"o":1.635,"t":"2026-10-02T18:45:00Z","v":180491,"vw":1.623078},{"c":1.615,"h":1.63,"l":1.61,"n":705,"o":1.625,"t":"2026-10-02T19:00:00Z","v":188290,"vw":1.614604},{"c":1.605,"h":1.6199,"l":1.595,"n":1398,"o":1.6192,"t":"2026-10-02T19:15:00Z","v":369556,"vw":1.60325},{"c":1.63,"h":1.64,"l":1.59,"n":2197,"o":1.605,"t":"2026-10-02T19:30:00Z","v":709891,"vw":1.609795},{"c":1.625,"h":1.64,"l":1.61,"n":4625,"o":1.63,"t":"2026-10-02T19:45:00Z","v":1404159,"vw":1.626184},{"c":1.64,"h":1.65,"l":1.64,"n":21,"o":1.64,"t":"2026-10-02T20:00:00Z","v":459075,"vw":1.640057},{"c":1.6308,"h":1.6397,"l":1.6308,"n":3,"o":1.6397,"t":"2026-10-02T20:15:00Z","v":3963,"vw":1.631025},{"c":1.63,"h":1.65,"l":1.63,"n":3,"o":1.646,"t":"2026-10-02T20:30:00Z","v":650,"vw":1.639231},{"c":1.65,"h":1.65,"l":1.64,"n":14,"o":1.6489,"t":"2026-10-02T20:45:00Z","v":2891,"vw":1.646437},{"c":1.649,"h":1.6497,"l":1.63,"n":5,"o":1.63,"t":"2026-10-02T21:00:00Z","v":1222,"vw":1.635282},{"c":1.6491,"h":1.65,"l":1.6491,"n":4,"o":1.65,"t":"2026-10-02T21:15:00Z","v":2029,"vw":1.649675},{"c":1.65,"h":1.65,"l":1.65,"n":2,"o":1.65,"t":"2026-10-02T21:30:00Z","v":103,"vw":1.65},{"c":1.6499,"h":1.6499,"l":1.64,"n":4,"o":1.64,"t":"2026-10-02T22:15:00Z","v":1350,"vw":1.649138},{"c":1.63,"h":1.65,"l":1.63,"n":4,"o":1.65,"t":"2026-10-02T22:30:00Z","v":4056,"vw":1.647628},{"c":1.6304,"h":1.6309,"l":1.6304,"n":2,"o":1.6309,"t":"2026-10-02T23:00:00Z","v":200,"vw":1.63065},{"c":1.63,"h":1.6489,"l":1.63,"n":6,"o":1.6489,"t":"2026-10-02T23:15:00Z","v":6479,"vw":1.630355},{"c":1.63,"h":1.63,"l":1.63,"n":2,"o":1.63,"t":"2026-10-02T23:30:00Z","v":200,"vw":1.63},{"c":1.656,"h":1.67,"l":1.62,"n":10,"o":1.6499,"t":"2026-10-02T23:45:00Z","v":22596,"vw":1.643989},{"c":1.645,"h":1.68,"l":1.645,"n":11,"o":1.68,"t":"2026-10-05T08:00:00Z","v":2182,"vw":1.669707},{"c":1.63,"h":1.6403,"l":1.63,"n":4,"o":1.6403,"t":"2026-10-05T08:15:00Z","v":1346,"vw":1.634157},{"c":1.675,"h":1.675,"l":1.675,"n":3,"o":1.675,"t":"2026-10-05T08:30:00Z","v":1203,"vw":1.675},{"c":1.6303,"h":1.6303,"l":1.6303,"n":1,"o":1.6303,"t":"2026-10-05T09:15:00Z","v":1203,"vw":1.6303},{"c":1.67,"h":1.6738,"l":1.67,"n":2,"o":1.6738,"t":"2026-10-05T11:00:00Z","v":300,"vw":1.672533},{"c":1.6673,"h":1.67,"l":1.65,"n":3,"o":1.65,"t":"2026-10-05T11:15:00Z","v":3900,"vw":1.665828},{"c":1.67,"h":1.67,"l":1.65,"n":3,"o":1.65,"t":"2026-10-05T11:30:00Z","v":970,"vw":1.665155},{"c":1.66,"h":1.68,"l":1.66,"n":23,"o":1.67,"t":"2026-10-05T11:45:00Z","v":9190,"vw":1.670613},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-05T12:00:00Z","v":100,"vw":1.69},{"c":1.6897,"h":1.69,"l":1.65,"n":9,"o":1.65,"t":"2026-10-05T12:15:00Z","v":18158,"vw":1.662983},{"c":1.67,"h":1.67,"l":1.67,"n":2,"o":1.67,"t":"2026-10-05T12:30:00Z","v":350,"vw":1.67},{"c":1.6746,"h":1.6746,"l":1.6746,"n":1,"o":1.6746,"t":"2026-10-05T12:45:00Z","v":100,"vw":1.6746},{"c":1.64,"h":1.68,"l":1.64,"n":21,"o":1.68,"t":"2026-10-05T13:00:00Z","v":15237,"vw":1.651863},{"c":1.68,"h":1.68,"l":1.6561,"n":7,"o":1.6561,"t":"2026-10-05T13:15:00Z","v":676,"vw":1.662033},{"c":1.53,"h":1.67,"l":1.51,"n":3166,"o":1.67,"t":"2026-10-05T13:30:00Z","v":1107548,"vw":1.545538},{"c":1.5592,"h":1.56,"l":1.53,"n":1522,"o":1.53,"t":"2026-10-05T13:45:00Z","v":422787,"vw":1.546352},{"c":1.605,"h":1.615,"l":1.55,"n":1801,"o":1.555,"t":"2026-10-05T14:00:00Z","v":586147,"vw":1.573519},{"c":1.58,"h":1.6177,"l":1.57,"n":1166,"o":1.605,"t":"2026-10-05T14:15:00Z","v":397452,"vw":1.59202},{"c":1.6177,"h":1.635,"l":1.58,"n":1013,"o":1.585,"t":"2026-10-05T14:30:00Z","v":284092,"vw":1.609395},{"c":1.65,"h":1.65,"l":1.61,"n":1136,"o":1.615,"t":"2026-10-05T14:45:00Z","v":387047,"vw":1.627},{"c":1.695,"h":1.7,"l":1.63,"n":863,"o":1.645,"t":"2026-10-05T15:00:00Z","v":310334,"vw":1.655024},{"c":1.67,"h":1.72,"l":1.65,"n":1100,"o":1.6948,"t":"2026-10-05T15:15:00Z","v":376250,"vw":1.680357},{"c":1.68,"h":1.69,"l":1.65,"n":638,"o":1.675,"t":"2026-10-05T15:30:00Z","v":129336,"vw":1.67459},{"c":1.71,"h":1.72,"l":1.675,"n":1525,"o":1.68,"t":"2026-10-05T15:45:00Z","v":469966,"vw":1.702725},{"c":1.705,"h":1.72,"l":1.69,"n":1607,"o":1.715,"t":"2026-10-05T16:00:00Z","v":562746,"vw":1.711695},{"c":1.725,"h":1.73,"l":1.695,"n":1521,"o":1.7,"t":"2026-10-05T16:15:00Z","v":581196,"vw":1.710693},{"c":1.695,"h":1.73,"l":1.69,"n":709,"o":1.72,"t":"2026-10-05T16:30:00Z","v":207025,"vw":1.711882},{"c":1.7,"h":1.715,"l":1.69,"n":989,"o":1.69,"t":"2026-10-05T16:45:00Z","v":202220,"vw":1.700987},{"c":1.69,"h":1.705,"l":1.68,"n":1331,"o":1.7,"t":"2026-10-05T17:00:00Z","v":329522,"vw":1.685822},{"c":1.69,"h":1.705,"l":1.69,"n":545,"o":1.6999,"t":"2026-10-05T17:15:00Z","v":114381,"vw":1.696913},{"c":1.705,"h":1.705,"l":1.69,"n":467,"o":1.695,"t":"2026-10-05T17:30:00Z","v":67951,"vw":1.697231},{"c":1.745,"h":1.745,"l":1.7,"n":685,"o":1.71,"t":"2026-10-05T17:45:00Z","v":126315,"vw":1.725045},{"c":1.735,"h":1.75,"l":1.7221,"n":598,"o":1.745,"t":"2026-10-05T18:00:00Z","v":242213,"vw":1.736582},{"c":1.73,"h":1.74,"l":1.725,"n":430,"o":1.735,"t":"2026-10-05T18:15:00Z","v":69211,"vw":1.731071},{"c":1.735,"h":1.74,"l":1.73,"n":593,"o":1.73,"t":"2026-10-05T18:30:00Z","v":112110,"vw":1.736054},{"c":1.745,"h":1.745,"l":1.73,"n":610,"o":1.735,"t":"2026-10-05T18:45:00Z","v":103478,"vw":1.738785},{"c":1.74,"h":1.75,"l":1.74,"n":498,"o":1.745,"t":"2026-10-05T19:00:00Z","v":74585,"vw":1.743086},{"c":1.7422,"h":1.75,"l":1.73,"n":777,"o":1.74,"t":"2026-10-05T19:15:00Z","v":164394,"vw":1.742982},{"c":1.725,"h":1.745,"l":1.71,"n":1053,"o":1.74,"t":"2026-10-05T19:30:00Z","v":220572,"vw":1.722354},{"c":1.72,"h":1.735,"l":1.71,"n":5147,"o":1.725,"t":"2026-10-05T19:45:00Z","v":1202935,"vw":1.722276},{"c":1.74,"h":1.74,"l":1.715,"n":18,"o":1.715,"t":"2026-10-05T20:00:00Z","v":331707,"vw":1.729945},{"c":1.7483,"h":1.75,"l":1.726,"n":12,"o":1.74,"t":"2026-10-05T20:15:00Z","v":3154,"vw":1.736972},{"c":1.74,"h":1.7479,"l":1.74,"n":3,"o":1.7479,"t":"2026-10-05T20:30:00Z","v":537,"vw":1.74395},{"c":1.75,"h":1.75,"l":1.745,"n":5,"o":1.745,"t":"2026-10-05T20:45:00Z","v":1353,"vw":1.74963},{"c":1.748,"h":1.75,"l":1.748,"n":3,"o":1.75,"t":"2026-10-05T21:00:00Z","v":1600,"vw":1.74875},{"c":1.745,"h":1.7499,"l":1.745,"n":4,"o":1.7499,"t":"2026-10-05T21:15:00Z","v":629,"vw":1.749043},{"c":1.75,"h":1.75,"l":1.7499,"n":2,"o":1.7499,"t":"2026-10-05T21:30:00Z","v":400,"vw":1.74995},{"c":1.7498,"h":1.7498,"l":1.73,"n":4,"o":1.74,"t":"2026-10-05T21:45:00Z","v":3478,"vw":1.730946},{"c":1.74,"h":1.7492,"l":1.73,"n":6,"o":1.73,"t":"2026-10-05T22:15:00Z","v":2400,"vw":1.743717},{"c":1.7492,"h":1.75,"l":1.73,"n":15,"o":1.75,"t":"2026-10-05T22:30:00Z","v":11452,"vw":1.742744},{"c":1.7454,"h":1.7454,"l":1.7454,"n":1,"o":1.7454,"t":"2026-10-05T22:45:00Z","v":114,"vw":1.7454},{"c":1.7496,"h":1.7496,"l":1.7496,"n":1,"o":1.7496,"t":"2026-10-05T23:00:00Z","v":300,"vw":1.7496},{"c":1.7471,"h":1.75,"l":1.7471,"n":3,"o":1.7499,"t":"2026-10-05T23:15:00Z","v":2000,"vw":1.748935},{"c":1.7499,"h":1.7499,"l":1.74,"n":2,"o":1.74,"t":"2026-10-05T23:30:00Z","v":6500,"vw":1.746092},{"c":1.7201,"h":1.7201,"l":1.7201,"n":5,"o":1.7201,"t":"2026-10-05T23:45:00Z","v":1213,"vw":1.7201},{"c":1.78,"h":1.78,"l":1.78,"n":6,"o":1.78,"t":"2026-10-06T08:00:00Z","v":589,"vw":1.78},{"c":1.76,"h":1.78,"l":1.76,"n":6,"o":1.78,"t":"2026-10-06T08:15:00Z","v":1050,"vw":1.764},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-06T08:30:00Z","v":257,"vw":1.78},{"c":1.78,"h":1.78,"l":1.78,"n":11,"o":1.78,"t":"2026-10-06T09:15:00Z","v":653,"vw":1.78},{"c":1.87,"h":1.87,"l":1.78,"n":2,"o":1.78,"t":"2026-10-06T10:00:00Z","v":486,"vw":1.817037},{"c":1.8496,"h":1.8496,"l":1.8496,"n":2,"o":1.8496,"t":"2026-10-06T10:15:00Z","v":540,"vw":1.8496},{"c":1.81,"h":1.82,"l":1.78,"n":60,"o":1.82,"t":"2026-10-06T11:00:00Z","v":10182,"vw":1.793296},{"c":1.8388,"h":1.84,"l":1.81,"n":7,"o":1.84,"t":"2026-10-06T11:15:00Z","v":1709,"vw":1.827113},{"c":1.8,"h":1.83,"l":1.8,"n":10,"o":1.8294,"t":"2026-10-06T11:30:00Z","v":6276,"vw":1.807037},{"c":1.8,"h":1.824,"l":1.8,"n":6,"o":1.824,"t":"2026-10-06T11:45:00Z","v":2162,"vw":1.818433},{"c":1.8,"h":1.8,"l":1.8,"n":3,"o":1.8,"t":"2026-10-06T12:00:00Z","v":3012,"vw":1.8},{"c":1.79,"h":1.8,"l":1.78,"n":12,"o":1.8,"t":"2026-10-06T12:15:00Z","v":7909,"vw":1.785475},{"c":1.77,"h":1.8,"l":1.77,"n":7,"o":1.799,"t":"2026-10-06T12:30:00Z","v":3400,"vw":1.782396},{"c":1.77,"h":1.77,"l":1.77,"n":2,"o":1.77,"t":"2026-10-06T12:45:00Z","v":1025,"vw":1.77},{"c":1.81,"h":1.83,"l":1.78,"n":19,"o":1.785,"t":"2026-10-06T13:00:00Z","v":19769,"vw":1.807493},{"c":1.79,"h":1.83,"l":1.79,"n":18,"o":1.8,"t":"2026-10-06T13:15:00Z","v":26351,"vw":1.807359},{"c":1.655,"h":1.83,"l":1.64,"n":1940,"o":1.77,"t":"2026-10-06T13:30:00Z","v":663682,"vw":1.705433},{"c":1.675,"h":1.71,"l":1.65,"n":865,"o":1.655,"t":"2026-10-06T13:45:00Z","v":180042,"vw":1.685662},{"c":1.675,"h":1.7,"l":1.67,"n":761,"o":1.6792,"t":"2026-10-06T14:00:00Z","v":169011,"vw":1.683424},{"c":1.665,"h":1.68,"l":1.65,"n":904,"o":1.675,"t":"2026-10-06T14:15:00Z","v":234546,"vw":1.660643},{"c":1.665,"h":1.675,"l":1.645,"n":959,"o":1.6699,"t":"2026-10-06T14:30:00Z","v":397523,"vw":1.656905},{"c":1.695,"h":1.7,"l":1.64,"n":1062,"o":1.66,"t":"2026-10-06T14:45:00Z","v":572273,"vw":1.662766},{"c":1.715,"h":1.72,"l":1.695,"n":770,"o":1.695,"t":"2026-10-06T15:00:00Z","v":195731,"vw":1.704027},{"c":1.7385,"h":1.745,"l":1.71,"n":637,"o":1.715,"t":"2026-10-06T15:15:00Z","v":130949,"vw":1.728227},{"c":1.715,"h":1.745,"l":1.71,"n":540,"o":1.74,"t":"2026-10-06T15:30:00Z","v":138103,"vw":1.733113},{"c":1.715,"h":1.72,"l":1.7,"n":526,"o":1.7165,"t":"2026-10-06T15:45:00Z","v":121142,"vw":1.714593},{"c":1.715,"h":1.725,"l":1.71,"n":539,"o":1.71,"t":"2026-10-06T16:00:00Z","v":113616,"vw":1.717056},{"c":1.71,"h":1.7177,"l":1.7,"n":588,"o":1.71,"t":"2026-10-06T16:15:00Z","v":126374,"vw":1.708871},{"c":1.72,"h":1.72,"l":1.71,"n":343,"o":1.7109,"t":"2026-10-06T16:30:00Z","v":42720,"vw":1.716693},{"c":1.71,"h":1.74,"l":1.71,"n":703,"o":1.72,"t":"2026-10-06T16:45:00Z","v":171660,"vw":1.725486},{"c":1.705,"h":1.72,"l":1.7,"n":478,"o":1.71,"t":"2026-10-06T17:00:00Z","v":98862,"vw":1.70923},{"c":1.71,"h":1.72,"l":1.695,"n":555,"o":1.705,"t":"2026-10-06T17:15:00Z","v":146995,"vw":1.707581},{"c":1.715,"h":1.725,"l":1.7,"n":497,"o":1.715,"t":"2026-10-06T17:30:00Z","v":102615,"vw":1.711211},{"c":1.735,"h":1.735,"l":1.71,"n":498,"o":1.715,"t":"2026-10-06T17:45:00Z","v":105882,"vw":1.720399},{"c":1.725,"h":1.735,"l":1.72,"n":381,"o":1.735,"t":"2026-10-06T18:00:00Z","v":96862,"vw":1.724063},{"c":1.735,"h":1.74,"l":1.7202,"n":525,"o":1.725,"t":"2026-10-06T18:15:00Z","v":110227,"vw":1.734527},{"c":1.715,"h":1.74,"l":1.715,"n":410,"o":1.735,"t":"2026-10-06T18:30:00Z","v":78495,"vw":1.729685},{"c":1.725,"h":1.73,"l":1.71,"n":415,"o":1.72,"t":"2026-10-06T18:45:00Z","v":104864,"vw":1.719822},{"c":1.715,"h":1.74,"l":1.71,"n":1275,"o":1.72,"t":"2026-10-06T19:00:00Z","v":369766,"vw":1.721698},{"c":1.71,"h":1.72,"l":1.705,"n":1560,"o":1.715,"t":"2026-10-06T19:15:00Z","v":342500,"vw":1.711757},{"c":1.71,"h":1.74,"l":1.71,"n":1928,"o":1.71,"t":"2026-10-06T19:30:00Z","v":565546,"vw":1.721525},{"c":1.71,"h":1.73,"l":1.71,"n":5619,"o":1.71,"t":"2026-10-06T19:45:00Z","v":1281457,"vw":1.718049},{"c":1.7211,"h":1.74,"l":1.72,"n":13,"o":1.72,"t":"2026-10-06T20:00:00Z","v":223156,"vw":1.720048},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-06T20:15:00Z","v":390,"vw":1.75},{"c":1.75,"h":1.75,"l":1.74,"n":2,"o":1.74,"t":"2026-10-06T20:30:00Z","v":1000,"vw":1.745},{"c":1.7496,"h":1.7496,"l":1.7496,"n":1,"o":1.7496,"t":"2026-10-06T20:45:00Z","v":1000,"vw":1.7496},{"c":1.74,"h":1.74,"l":1.74,"n":2,"o":1.74,"t":"2026-10-06T21:45:00Z","v":330,"vw":1.74},{"c":1.7403,"h":1.7403,"l":1.7403,"n":1,"o":1.7403,"t":"2026-10-06T22:00:00Z","v":534,"vw":1.7403},{"c":1.7485,"h":1.75,"l":1.74,"n":3,"o":1.74,"t":"2026-10-06T22:15:00Z","v":381,"vw":1.746907},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-06T22:30:00Z","v":7500,"vw":1.74},{"c":1.74,"h":1.75,"l":1.74,"n":7,"o":1.75,"t":"2026-10-06T23:00:00Z","v":20582,"vw":1.745171},{"c":1.74,"h":1.75,"l":1.73,"n":7,"o":1.75,"t":"2026-10-06T23:15:00Z","v":9875,"vw":1.749176},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-06T23:30:00Z","v":300,"vw":1.74},{"c":1.74,"h":1.74,"l":1.74,"n":4,"o":1.74,"t":"2026-10-06T23:45:00Z","v":572,"vw":1.74},{"c":1.74,"h":1.74,"l":1.74,"n":4,"o":1.74,"t":"2026-10-07T08:00:00Z","v":1304,"vw":1.74},{"c":1.75,"h":1.75,"l":1.74,"n":7,"o":1.74,"t":"2026-10-07T08:15:00Z","v":3000,"vw":1.743333},{"c":1.72,"h":1.73,"l":1.72,"n":8,"o":1.73,"t":"2026-10-07T09:15:00Z","v":4725,"vw":1.721427},{"c":1.73,"h":1.73,"l":1.73,"n":2,"o":1.73,"t":"2026-10-07T09:45:00Z","v":1000,"vw":1.73},{"c":1.72,"h":1.72,"l":1.72,"n":7,"o":1.72,"t":"2026-10-07T10:30:00Z","v":1700,"vw":1.72},{"c":1.71,"h":1.71,"l":1.71,"n":5,"o":1.71,"t":"2026-10-07T10:45:00Z","v":1044,"vw":1.71},{"c":1.7025,"h":1.73,"l":1.7025,"n":8,"o":1.73,"t":"2026-10-07T11:00:00Z","v":10203,"vw":1.705146},{"c":1.7001,"h":1.7001,"l":1.7,"n":5,"o":1.7,"t":"2026-10-07T11:15:00Z","v":1000,"vw":1.700044},{"c":1.71,"h":1.72,"l":1.71,"n":8,"o":1.72,"t":"2026-10-07T11:30:00Z","v":8000,"vw":1.719163},{"c":1.72,"h":1.72,"l":1.7,"n":13,"o":1.71,"t":"2026-10-07T11:45:00Z","v":2280,"vw":1.710847},{"c":1.71,"h":1.71,"l":1.7001,"n":3,"o":1.7001,"t":"2026-10-07T12:00:00Z","v":400,"vw":1.706847},{"c":1.718,"h":1.72,"l":1.718,"n":10,"o":1.72,"t":"2026-10-07T12:30:00Z","v":4211,"vw":1.719235},{"c":1.72,"h":1.72,"l":1.7162,"n":3,"o":1.7162,"t":"2026-10-07T12:45:00Z","v":701,"vw":1.717286},{"c":1.74,"h":1.74,"l":1.74,"n":13,"o":1.74,"t":"2026-10-07T13:00:00Z","v":686,"vw":1.74},{"c":1.7,"h":1.72,"l":1.7,"n":13,"o":1.72,"t":"2026-10-07T13:15:00Z","v":3911,"vw":1.7049},{"c":1.725,"h":1.735,"l":1.675,"n":1622,"o":1.6999,"t":"2026-10-07T13:30:00Z","v":367921,"vw":1.704288},{"c":1.725,"h":1.73,"l":1.7111,"n":448,"o":1.72,"t":"2026-10-07T13:45:00Z","v":68937,"vw":1.720149},{"c":1.695,"h":1.725,"l":1.69,"n":639,"o":1.725,"t":"2026-10-07T14:00:00Z","v":156444,"vw":1.71129},{"c":1.7,"h":1.7,"l":1.68,"n":1003,"o":1.695,"t":"2026-10-07T14:15:00Z","v":248219,"vw":1.688858},{"c":1.705,"h":1.72,"l":1.69,"n":884,"o":1.695,"t":"2026-10-07T14:30:00Z","v":183487,"vw":1.702628},{"c":1.705,"h":1.71,"l":1.7,"n":415,"o":1.705,"t":"2026-10-07T14:45:00Z","v":47803,"vw":1.704753},{"c":1.7,"h":1.705,"l":1.69,"n":812,"o":1.7023,"t":"2026-10-07T15:00:00Z","v":279582,"vw":1.696105},{"c":1.69,"h":1.7,"l":1.68,"n":415,"o":1.695,"t":"2026-10-07T15:15:00Z","v":80258,"vw":1.690241},{"c":1.7,"h":1.7,"l":1.6807,"n":1677,"o":1.685,"t":"2026-10-07T15:30:00Z","v":431441,"vw":1.689153},{"c":1.705,"h":1.71,"l":1.695,"n":727,"o":1.7,"t":"2026-10-07T15:45:00Z","v":87761,"vw":1.700699},{"c":1.695,"h":1.71,"l":1.695,"n":297,"o":1.71,"t":"2026-10-07T16:00:00Z","v":78972,"vw":1.700609},{"c":1.685,"h":1.7,"l":1.68,"n":339,"o":1.695,"t":"2026-10-07T16:15:00Z","v":76454,"vw":1.692713},{"c":1.69,"h":1.69,"l":1.68,"n":225,"o":1.68,"t":"2026-10-07T16:30:00Z","v":34896,"vw":1.683813},{"c":1.685,"h":1.69,"l":1.67,"n":418,"o":1.685,"t":"2026-10-07T16:45:00Z","v":101608,"vw":1.678603},{"c":1.695,"h":1.7,"l":1.685,"n":331,"o":1.69,"t":"2026-10-07T17:00:00Z","v":75881,"vw":1.691846},{"c":1.695,"h":1.7,"l":1.69,"n":440,"o":1.7,"t":"2026-10-07T17:15:00Z","v":47911,"vw":1.692},{"c":1.7,"h":1.7,"l":1.69,"n":268,"o":1.69,"t":"2026-10-07T17:30:00Z","v":45051,"vw":1.694812},{"c":1.7,"h":1.71,"l":1.69,"n":546,"o":1.7,"t":"2026-10-07T17:45:00Z","v":109563,"vw":1.70061},{"c":1.715,"h":1.7299,"l":1.7,"n":472,"o":1.7,"t":"2026-10-07T18:00:00Z","v":90970,"vw":1.713022},{"c":1.71,"h":1.72,"l":1.71,"n":304,"o":1.715,"t":"2026-10-07T18:15:00Z","v":48198,"vw":1.71321},{"c":1.71,"h":1.72,"l":1.7,"n":735,"o":1.715,"t":"2026-10-07T18:30:00Z","v":138089,"vw":1.707782},{"c":1.71,"h":1.72,"l":1.705,"n":586,"o":1.715,"t":"2026-10-07T18:45:00Z","v":138423,"vw":1.712031},{"c":1.71,"h":1.72,"l":1.7,"n":595,"o":1.71,"t":"2026-10-07T19:00:00Z","v":141185,"vw":1.709874},{"c":1.71,"h":1.72,"l":1.71,"n":591,"o":1.715,"t":"2026-10-07T19:15:00Z","v":255973,"vw":1.71218},{"c":1.715,"h":1.73,"l":1.705,"n":1068,"o":1.715,"t":"2026-10-07T19:30:00Z","v":288551,"vw":1.714154},{"c":1.705,"h":1.715,"l":1.69,"n":2205,"o":1.715,"t":"2026-10-07T19:45:00Z","v":595058,"vw":1.70043},{"c":1.7,"h":1.7,"l":1.7,"n":16,"o":1.7,"t":"2026-10-07T20:00:00Z","v":139600,"vw":1.7},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-10-07T21:15:00Z","v":800,"vw":1.72},{"c":1.73,"h":1.73,"l":1.72,"n":2,"o":1.72,"t":"2026-10-07T21:45:00Z","v":2500,"vw":1.7296},{"c":1.7,"h":1.7,"l":1.7,"n":2,"o":1.7,"t":"2026-10-07T22:00:00Z","v":6475,"vw":1.7},{"c":1.7284,"h":1.7284,"l":1.7284,"n":1,"o":1.7284,"t":"2026-10-07T23:15:00Z","v":100,"vw":1.7284},{"c":1.7,"h":1.7,"l":1.7,"n":11,"o":1.7,"t":"2026-10-07T23:30:00Z","v":2006,"vw":1.7},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-10-07T23:45:00Z","v":300,"vw":1.72},{"c":1.74,"h":1.75,"l":1.74,"n":2,"o":1.75,"t":"2026-10-08T08:15:00Z","v":653,"vw":1.748469},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-08T08:30:00Z","v":910,"vw":1.74},{"c":1.74,"h":1.74,"l":1.73,"n":3,"o":1.73,"t":"2026-10-08T08:45:00Z","v":1463,"vw":1.737266},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-08T09:00:00Z","v":100,"vw":1.74},{"c":1.73,"h":1.73,"l":1.73,"n":2,"o":1.73,"t":"2026-10-08T09:15:00Z","v":500,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-08T09:30:00Z","v":400,"vw":1.73},{"c":1.7,"h":1.71,"l":1.7,"n":7,"o":1.71,"t":"2026-10-08T09:45:00Z","v":1345,"vw":1.703321},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-08T10:00:00Z","v":209,"vw":1.74},{"c":1.7008,"h":1.74,"l":1.7008,"n":7,"o":1.72,"t":"2026-10-08T11:00:00Z","v":3573,"vw":1.704824},{"c":1.72,"h":1.72,"l":1.72,"n":3,"o":1.72,"t":"2026-10-08T11:15:00Z","v":1500,"vw":1.72},{"c":1.7,"h":1.7,"l":1.6904,"n":12,"o":1.6904,"t":"2026-10-08T11:30:00Z","v":3376,"vw":1.69492},{"c":1.7,"h":1.7,"l":1.69,"n":3,"o":1.69,"t":"2026-10-08T11:45:00Z","v":435,"vw":1.692851},{"c":1.7,"h":1.7,"l":1.6985,"n":4,"o":1.6985,"t":"2026-10-08T12:00:00Z","v":490,"vw":1.699687},{"c":1.6885,"h":1.69,"l":1.6885,"n":3,"o":1.69,"t":"2026-10-08T12:45:00Z","v":2095,"vw":1.689789},{"c":1.68,"h":1.71,"l":1.68,"n":13,"o":1.69,"t":"2026-10-08T13:00:00Z","v":6235,"vw":1.694356},{"c":1.71,"h":1.71,"l":1.68,"n":5,"o":1.71,"t":"2026-10-08T13:15:00Z","v":634,"vw":1.700906},{"c":1.705,"h":1.72,"l":1.67,"n":594,"o":1.705,"t":"2026-10-08T13:30:00Z","v":125510,"vw":1.692335},{"c":1.6872,"h":1.74,"l":1.68,"n":783,"o":1.71,"t":"2026-10-08T13:45:00Z","v":128827,"vw":1.711205},{"c":1.7323,"h":1.739,"l":1.685,"n":607,"o":1.685,"t":"2026-10-08T14:00:00Z","v":139243,"vw":1.714716},{"c":1.7301,"h":1.74,"l":1.72,"n":480,"o":1.735,"t":"2026-10-08T14:15:00Z","v":87687,"vw":1.73156},{"c":1.74,"h":1.74,"l":1.72,"n":392,"o":1.73,"t":"2026-10-08T14:30:00Z","v":92071,"vw":1.729207},{"c":1.7,"h":1.74,"l":1.7,"n":405,"o":1.735,"t":"2026-10-08T14:45:00Z","v":72258,"vw":1.718476},{"c":1.705,"h":1.71,"l":1.7,"n":321,"o":1.7,"t":"2026-10-08T15:00:00Z","v":43564,"vw":1.703634},{"c":1.71,"h":1.715,"l":1.695,"n":767,"o":1.705,"t":"2026-10-08T15:15:00Z","v":154707,"vw":1.704511},{"c":1.71,"h":1.72,"l":1.7,"n":458,"o":1.71,"t":"2026-10-08T15:30:00Z","v":44930,"vw":1.706076},{"c":1.705,"h":1.71,"l":1.7,"n":468,"o":1.705,"t":"2026-10-08T15:45:00Z","v":42301,"vw":1.706861},{"c":1.705,"h":1.71,"l":1.7,"n":315,"o":1.705,"t":"2026-10-08T16:00:00Z","v":37820,"vw":1.705642},{"c":1.71,"h":1.74,"l":1.705,"n":471,"o":1.705,"t":"2026-10-08T16:15:00Z","v":78216,"vw":1.721124},{"c":1.715,"h":1.72,"l":1.71,"n":245,"o":1.715,"t":"2026-10-08T16:30:00Z","v":85751,"vw":1.711746},{"c":1.715,"h":1.72,"l":1.71,"n":315,"o":1.715,"t":"2026-10-08T16:45:00Z","v":64222,"vw":1.715545},{"c":1.71,"h":1.72,"l":1.7,"n":342,"o":1.72,"t":"2026-10-08T17:00:00Z","v":51150,"vw":1.708393},{"c":1.69,"h":1.715,"l":1.69,"n":806,"o":1.71,"t":"2026-10-08T17:15:00Z","v":180800,"vw":1.701239},{"c":1.695,"h":1.71,"l":1.69,"n":1923,"o":1.69,"t":"2026-10-08T17:30:00Z","v":1178132,"vw":1.699722},{"c":1.7,"h":1.705,"l":1.69,"n":448,"o":1.69,"t":"2026-10-08T17:45:00Z","v":99498,"vw":1.694737},{"c":1.71,"h":1.71,"l":1.7,"n":228,"o":1.705,"t":"2026-10-08T18:00:00Z","v":37660,"vw":1.702177},{"c":1.7,"h":1.71,"l":1.7,"n":413,"o":1.705,"t":"2026-10-08T18:15:00Z","v":104983,"vw":1.702492},{"c":1.705,"h":1.705,"l":1.69,"n":777,"o":1.7,"t":"2026-10-08T18:30:00Z","v":273151,"vw":1.699455},{"c":1.695,"h":1.705,"l":1.69,"n":332,"o":1.705,"t":"2026-10-08T18:45:00Z","v":110686,"vw":1.693368},{"c":1.69,"h":1.7,"l":1.685,"n":660,"o":1.695,"t":"2026-10-08T19:00:00Z","v":381125,"vw":1.690261},{"c":1.7,"h":1.71,"l":1.685,"n":762,"o":1.695,"t":"2026-10-08T19:15:00Z","v":212388,"vw":1.694915},{"c":1.69,"h":1.705,"l":1.69,"n":706,"o":1.7,"t":"2026-10-08T19:30:00Z","v":559120,"vw":1.695339},{"c":1.65,"h":1.695,"l":1.65,"n":2527,"o":1.695,"t":"2026-10-08T19:45:00Z","v":726419,"vw":1.667398},{"c":1.69,"h":1.69,"l":1.66,"n":14,"o":1.66,"t":"2026-10-08T20:00:00Z","v":1209414,"vw":1.660012},{"c":1.6701,"h":1.6701,"l":1.67,"n":2,"o":1.67,"t":"2026-10-08T20:15:00Z","v":630,"vw":1.67005},{"c":1.67,"h":1.69,"l":1.67,"n":7,"o":1.6895,"t":"2026-10-08T20:30:00Z","v":5767,"vw":1.6818},{"c":1.67,"h":1.69,"l":1.67,"n":4,"o":1.69,"t":"2026-10-08T20:45:00Z","v":803,"vw":1.677576},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-08T21:15:00Z","v":175,"vw":1.69},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-08T21:45:00Z","v":530,"vw":1.69},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-08T22:00:00Z","v":530,"vw":1.67},{"c":1.69,"h":1.69,"l":1.68,"n":3,"o":1.68,"t":"2026-10-08T22:15:00Z","v":2291,"vw":1.688254},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-08T22:45:00Z","v":130,"vw":1.66},{"c":1.685,"h":1.685,"l":1.65,"n":7,"o":1.66,"t":"2026-10-08T23:00:00Z","v":7844,"vw":1.651209},{"c":1.69,"h":1.69,"l":1.69,"n":4,"o":1.69,"t":"2026-10-08T23:30:00Z","v":2001,"vw":1.69},{"c":1.69,"h":1.69,"l":1.69,"n":2,"o":1.69,"t":"2026-10-08T23:45:00Z","v":1500,"vw":1.69},{"c":1.745,"h":1.91,"l":1.68,"n":223,"o":1.91,"t":"2026-10-09T08:00:00Z","v":89539,"vw":1.804267},{"c":1.76,"h":1.78,"l":1.7248,"n":18,"o":1.73,"t":"2026-10-09T08:15:00Z","v":2675,"vw":1.7551},{"c":1.76,"h":1.78,"l":1.76,"n":5,"o":1.76,"t":"2026-10-09T08:30:00Z","v":1727,"vw":1.764593},{"c":1.77,"h":1.77,"l":1.77,"n":3,"o":1.77,"t":"2026-10-09T08:45:00Z","v":800,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":3,"o":1.77,"t":"2026-10-09T09:00:00Z","v":1313,"vw":1.77},{"c":1.77,"h":1.77,"l":1.76,"n":7,"o":1.76,"t":"2026-10-09T09:15:00Z","v":5508,"vw":1.76481},{"c":1.77,"h":1.77,"l":1.76,"n":7,"o":1.77,"t":"2026-10-09T09:30:00Z","v":5496,"vw":1.769724},{"c":1.77,"h":1.77,"l":1.76,"n":4,"o":1.77,"t":"2026-10-09T09:45:00Z","v":708,"vw":1.76858},{"c":1.77,"h":1.77,"l":1.76,"n":11,"o":1.765,"t":"2026-10-09T10:00:00Z","v":4112,"vw":1.768934},{"c":1.78,"h":1.78,"l":1.7503,"n":22,"o":1.76,"t":"2026-10-09T10:15:00Z","v":6008,"vw":1.76133},{"c":1.7524,"h":1.77,"l":1.7524,"n":11,"o":1.77,"t":"2026-10-09T10:30:00Z","v":1419,"vw":1.764864},{"c":1.75,"h":1.78,"l":1.75,"n":15,"o":1.765,"t":"2026-10-09T10:45:00Z","v":4289,"vw":1.754635},{"c":1.7303,"h":1.7582,"l":1.72,"n":33,"o":1.75,"t":"2026-10-09T11:00:00Z","v":15316,"vw":1.735393},{"c":1.73,"h":1.7324,"l":1.73,"n":3,"o":1.7303,"t":"2026-10-09T11:15:00Z","v":1127,"vw":1.73054},{"c":1.73,"h":1.75,"l":1.73,"n":8,"o":1.75,"t":"2026-10-09T11:30:00Z","v":1477,"vw":1.734118},{"c":1.7224,"h":1.7224,"l":1.72,"n":7,"o":1.72,"t":"2026-10-09T11:45:00Z","v":4447,"vw":1.720303},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-09T12:00:00Z","v":200,"vw":1.75},{"c":1.75,"h":1.75,"l":1.74,"n":6,"o":1.75,"t":"2026-10-09T12:15:00Z","v":1210,"vw":1.744495},{"c":1.72,"h":1.75,"l":1.72,"n":12,"o":1.75,"t":"2026-10-09T12:30:00Z","v":1142,"vw":1.727299},{"c":1.7476,"h":1.7476,"l":1.7476,"n":1,"o":1.7476,"t":"2026-10-09T12:45:00Z","v":127,"vw":1.7476},{"c":1.735,"h":1.75,"l":1.73,"n":20,"o":1.74,"t":"2026-10-09T13:00:00Z","v":12542,"vw":1.739299},{"c":1.72,"h":1.75,"l":1.71,"n":36,"o":1.735,"t":"2026-10-09T13:15:00Z","v":11803,"vw":1.733133},{"c":1.67,"h":1.71,"l":1.575,"n":3147,"o":1.71,"t":"2026-10-09T13:30:00Z","v":1191764,"vw":1.641663},{"c":1.675,"h":1.68,"l":1.6445,"n":817,"o":1.665,"t":"2026-10-09T13:45:00Z","v":450331,"vw":1.6642},{"c":1.685,"h":1.685,"l":1.65,"n":670,"o":1.675,"t":"2026-10-09T14:00:00Z","v":279926,"vw":1.663042},{"c":1.69,"h":1.7188,"l":1.685,"n":966,"o":1.69,"t":"2026-10-09T14:15:00Z","v":454747,"vw":1.702772},{"c":1.695,"h":1.705,"l":1.68,"n":776,"o":1.695,"t":"2026-10-09T14:30:00Z","v":215995,"vw":1.693525},{"c":1.715,"h":1.72,"l":1.69,"n":996,"o":1.695,"t":"2026-10-09T14:45:00Z","v":451129,"vw":1.699253},{"c":1.706,"h":1.72,"l":1.7,"n":1025,"o":1.7177,"t":"2026-10-09T15:00:00Z","v":445116,"vw":1.702786},{"c":1.7,"h":1.71,"l":1.7,"n":269,"o":1.7048,"t":"2026-10-09T15:15:00Z","v":32892,"vw":1.7047},{"c":1.695,"h":1.705,"l":1.69,"n":480,"o":1.7,"t":"2026-10-09T15:30:00Z","v":108920,"vw":1.698972},{"c":1.66,"h":1.695,"l":1.66,"n":568,"o":1.695,"t":"2026-10-09T15:45:00Z","v":117532,"vw":1.676736},{"c":1.66,"h":1.6688,"l":1.65,"n":499,"o":1.66,"t":"2026-10-09T16:00:00Z","v":107927,"vw":1.655525},{"c":1.6723,"h":1.6788,"l":1.65,"n":538,"o":1.665,"t":"2026-10-09T16:15:00Z","v":113621,"vw":1.661496},{"c":1.675,"h":1.68,"l":1.67,"n":393,"o":1.675,"t":"2026-10-09T16:30:00Z","v":126128,"vw":1.677465},{"c":1.655,"h":1.68,"l":1.6512,"n":473,"o":1.675,"t":"2026-10-09T16:45:00Z","v":166859,"vw":1.667679},{"c":1.665,"h":1.67,"l":1.64,"n":584,"o":1.652,"t":"2026-10-09T17:00:00Z","v":577191,"vw":1.647281},{"c":1.675,"h":1.68,"l":1.66,"n":286,"o":1.665,"t":"2026-10-09T17:15:00Z","v":46670,"vw":1.668667},{"c":1.675,"h":1.68,"l":1.67,"n":278,"o":1.675,"t":"2026-10-09T17:30:00Z","v":60700,"vw":1.67452},{"c":1.715,"h":1.72,"l":1.67,"n":724,"o":1.6775,"t":"2026-10-09T17:45:00Z","v":206851,"vw":1.692658},{"c":1.725,"h":1.73,"l":1.7101,"n":449,"o":1.7123,"t":"2026-10-09T18:00:00Z","v":53475,"vw":1.724022},{"c":1.68,"h":1.725,"l":1.67,"n":1962,"o":1.725,"t":"2026-10-09T18:15:00Z","v":658454,"vw":1.686337},{"c":1.645,"h":1.68,"l":1.64,"n":725,"o":1.68,"t":"2026-10-09T18:30:00Z","v":147333,"vw":1.655725},{"c":1.655,"h":1.6688,"l":1.64,"n":1008,"o":1.645,"t":"2026-10-09T18:45:00Z","v":379112,"vw":1.646501},{"c":1.695,"h":1.695,"l":1.65,"n":891,"o":1.655,"t":"2026-10-09T19:00:00Z","v":282960,"vw":1.672903},{"c":1.68,"h":1.7,"l":1.68,"n":451,"o":1.695,"t":"2026-10-09T19:15:00Z","v":120413,"vw":1.691476},{"c":1.675,"h":1.69,"l":1.66,"n":1525,"o":1.685,"t":"2026-10-09T19:30:00Z","v":447732,"vw":1.671609},{"c":1.665,"h":1.68,"l":1.66,"n":2768,"o":1.675,"t":"2026-10-09T19:45:00Z","v":905283,"vw":1.666084},{"c":1.69,"h":1.71,"l":1.67,"n":21,"o":1.67,"t":"2026-10-09T20:00:00Z","v":186173,"vw":1.670383},{"c":1.71,"h":1.71,"l":1.69,"n":2,"o":1.69,"t":"2026-10-09T20:15:00Z","v":1999,"vw":1.695003},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-09T20:45:00Z","v":500,"vw":1.71},{"c":1.6958,"h":1.6958,"l":1.6958,"n":1,"o":1.6958,"t":"2026-10-09T21:30:00Z","v":100,"vw":1.6958},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-09T21:45:00Z","v":180,"vw":1.69},{"c":1.6893,"h":1.6893,"l":1.6893,"n":1,"o":1.6893,"t":"2026-10-09T22:00:00Z","v":200,"vw":1.6893},{"c":1.6898,"h":1.6898,"l":1.6894,"n":2,"o":1.6894,"t":"2026-10-09T22:15:00Z","v":500,"vw":1.68956},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-09T22:30:00Z","v":355,"vw":1.68},{"c":1.6885,"h":1.6885,"l":1.6885,"n":1,"o":1.6885,"t":"2026-10-09T23:00:00Z","v":100,"vw":1.6885},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-09T23:30:00Z","v":100,"vw":1.69},{"c":1.6993,"h":1.7,"l":1.6993,"n":4,"o":1.7,"t":"2026-10-09T23:45:00Z","v":1500,"vw":1.699533},{"c":1.75,"h":1.81,"l":1.73,"n":51,"o":1.79,"t":"2026-10-12T08:00:00Z","v":21460,"vw":1.783598},{"c":1.78,"h":1.78,"l":1.77,"n":2,"o":1.77,"t":"2026-10-12T08:15:00Z","v":538,"vw":1.774647},{"c":1.77,"h":1.779,"l":1.77,"n":8,"o":1.779,"t":"2026-10-12T08:30:00Z","v":7461,"vw":1.771824},{"c":1.7799,"h":1.78,"l":1.77,"n":10,"o":1.77,"t":"2026-10-12T08:45:00Z","v":7704,"vw":1.778572},{"c":1.77,"h":1.77,"l":1.77,"n":6,"o":1.77,"t":"2026-10-12T09:00:00Z","v":2760,"vw":1.77},{"c":1.75,"h":1.771,"l":1.75,"n":14,"o":1.7704,"t":"2026-10-12T09:30:00Z","v":16503,"vw":1.76471},{"c":1.7432,"h":1.7432,"l":1.74,"n":2,"o":1.74,"t":"2026-10-12T09:45:00Z","v":9311,"vw":1.740038},{"c":1.76,"h":1.76,"l":1.75,"n":7,"o":1.75,"t":"2026-10-12T10:00:00Z","v":5168,"vw":1.755805},{"c":1.78,"h":1.78,"l":1.75,"n":9,"o":1.75,"t":"2026-10-12T10:15:00Z","v":2655,"vw":1.776346},{"c":1.7598,"h":1.76,"l":1.7584,"n":6,"o":1.76,"t":"2026-10-12T10:30:00Z","v":2845,"vw":1.759768},{"c":1.74,"h":1.75,"l":1.74,"n":10,"o":1.75,"t":"2026-10-12T10:45:00Z","v":5340,"vw":1.743013},{"c":1.74,"h":1.745,"l":1.71,"n":62,"o":1.74,"t":"2026-10-12T11:00:00Z","v":17656,"vw":1.725271},{"c":1.72,"h":1.74,"l":1.72,"n":6,"o":1.74,"t":"2026-10-12T11:15:00Z","v":1755,"vw":1.723063},{"c":1.7379,"h":1.7379,"l":1.7379,"n":4,"o":1.7379,"t":"2026-10-12T11:30:00Z","v":695,"vw":1.7379},{"c":1.72,"h":1.74,"l":1.72,"n":11,"o":1.74,"t":"2026-10-12T11:45:00Z","v":4553,"vw":1.739053},{"c":1.73,"h":1.73,"l":1.71,"n":47,"o":1.71,"t":"2026-10-12T12:00:00Z","v":5970,"vw":1.712616},{"c":1.7101,"h":1.73,"l":1.7101,"n":17,"o":1.72,"t":"2026-10-12T12:15:00Z","v":21794,"vw":1.714381},{"c":1.7365,"h":1.7388,"l":1.7198,"n":8,"o":1.72,"t":"2026-10-12T12:30:00Z","v":12658,"vw":1.721795},{"c":1.7288,"h":1.73,"l":1.7288,"n":11,"o":1.73,"t":"2026-10-12T12:45:00Z","v":3159,"vw":1.729446},{"c":1.73,"h":1.73,"l":1.71,"n":16,"o":1.71,"t":"2026-10-12T13:00:00Z","v":3434,"vw":1.726053},{"c":1.71,"h":1.7295,"l":1.71,"n":29,"o":1.72,"t":"2026-10-12T13:15:00Z","v":7099,"vw":1.715794},{"c":1.785,"h":1.79,"l":1.7,"n":1166,"o":1.71,"t":"2026-10-12T13:30:00Z","v":464795,"vw":1.751799},{"c":1.83,"h":1.85,"l":1.78,"n":1637,"o":1.785,"t":"2026-10-12T13:45:00Z","v":647346,"vw":1.831218},{"c":1.795,"h":1.8472,"l":1.77,"n":1220,"o":1.825,"t":"2026-10-12T14:00:00Z","v":334320,"vw":1.799128},{"c":1.76,"h":1.8,"l":1.75,"n":580,"o":1.795,"t":"2026-10-12T14:15:00Z","v":129303,"vw":1.778332},{"c":1.7123,"h":1.77,"l":1.7123,"n":694,"o":1.76,"t":"2026-10-12T14:30:00Z","v":280324,"vw":1.748178},{"c":1.735,"h":1.74,"l":1.7,"n":758,"o":1.71,"t":"2026-10-12T14:45:00Z","v":290694,"vw":1.712595},{"c":1.735,"h":1.745,"l":1.72,"n":519,"o":1.735,"t":"2026-10-12T15:00:00Z","v":111009,"vw":1.731062},{"c":1.715,"h":1.74,"l":1.71,"n":423,"o":1.735,"t":"2026-10-12T15:15:00Z","v":128799,"vw":1.723393},{"c":1.715,"h":1.72,"l":1.71,"n":287,"o":1.715,"t":"2026-10-12T15:30:00Z","v":49698,"vw":1.713442},{"c":1.735,"h":1.735,"l":1.7,"n":760,"o":1.715,"t":"2026-10-12T15:45:00Z","v":268460,"vw":1.71101},{"c":1.73,"h":1.74,"l":1.72,"n":327,"o":1.735,"t":"2026-10-12T16:00:00Z","v":95857,"vw":1.729812},{"c":1.725,"h":1.7387,"l":1.72,"n":286,"o":1.725,"t":"2026-10-12T16:15:00Z","v":63328,"vw":1.730183},{"c":1.7201,"h":1.7299,"l":1.72,"n":163,"o":1.7288,"t":"2026-10-12T16:30:00Z","v":29091,"vw":1.726249},{"c":1.715,"h":1.7288,"l":1.71,"n":288,"o":1.72,"t":"2026-10-12T16:45:00Z","v":89329,"vw":1.717378},{"c":1.735,"h":1.74,"l":1.7101,"n":248,"o":1.715,"t":"2026-10-12T17:00:00Z","v":56388,"vw":1.721573},{"c":1.735,"h":1.74,"l":1.73,"n":132,"o":1.735,"t":"2026-10-12T17:15:00Z","v":29636,"vw":1.733198},{"c":1.735,"h":1.745,"l":1.72,"n":503,"o":1.7301,"t":"2026-10-12T17:30:00Z","v":144183,"vw":1.733025},{"c":1.77,"h":1.775,"l":1.73,"n":515,"o":1.735,"t":"2026-10-12T17:45:00Z","v":144387,"vw":1.751543},{"c":1.79,"h":1.8,"l":1.7623,"n":536,"o":1.7722,"t":"2026-10-12T18:00:00Z","v":182975,"vw":1.78073},{"c":1.765,"h":1.79,"l":1.765,"n":423,"o":1.78,"t":"2026-10-12T18:15:00Z","v":96722,"vw":1.779836},{"c":1.7723,"h":1.78,"l":1.765,"n":271,"o":1.765,"t":"2026-10-12T18:30:00Z","v":38878,"vw":1.774745},{"c":1.785,"h":1.79,"l":1.7723,"n":466,"o":1.775,"t":"2026-10-12T18:45:00Z","v":133393,"vw":1.783331},{"c":1.765,"h":1.795,"l":1.76,"n":1139,"o":1.79,"t":"2026-10-12T19:00:00Z","v":535564,"vw":1.787259},{"c":1.765,"h":1.77,"l":1.7523,"n":442,"o":1.765,"t":"2026-10-12T19:15:00Z","v":96348,"vw":1.762207},{"c":1.745,"h":1.765,"l":1.74,"n":708,"o":1.765,"t":"2026-10-12T19:30:00Z","v":209516,"vw":1.754953},{"c":1.74,"h":1.75,"l":1.71,"n":1795,"o":1.745,"t":"2026-10-12T19:45:00Z","v":438441,"vw":1.737438},{"c":1.7401,"h":1.76,"l":1.71,"n":20,"o":1.74,"t":"2026-10-12T20:00:00Z","v":252299,"vw":1.740101},{"c":1.79,"h":1.79,"l":1.76,"n":10,"o":1.77,"t":"2026-10-12T20:15:00Z","v":5966,"vw":1.773238},{"c":1.7683,"h":1.7683,"l":1.7683,"n":1,"o":1.7683,"t":"2026-10-12T20:30:00Z","v":100,"vw":1.7683},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-12T20:45:00Z","v":100,"vw":1.75},{"c":1.7688,"h":1.7688,"l":1.75,"n":2,"o":1.75,"t":"2026-10-12T21:00:00Z","v":514,"vw":1.760973},{"c":1.7669,"h":1.7669,"l":1.7669,"n":1,"o":1.7669,"t":"2026-10-12T21:15:00Z","v":700,"vw":1.7669},{"c":1.7687,"h":1.7687,"l":1.7687,"n":1,"o":1.7687,"t":"2026-10-12T21:30:00Z","v":111,"vw":1.7687},{"c":1.7678,"h":1.77,"l":1.7678,"n":2,"o":1.77,"t":"2026-10-12T21:45:00Z","v":2400,"vw":1.769725},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-12T22:15:00Z","v":1000,"vw":1.79},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-12T22:30:00Z","v":100,"vw":1.76},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-10-12T22:45:00Z","v":5000,"vw":1.78},{"c":1.78,"h":1.78,"l":1.7774,"n":2,"o":1.7774,"t":"2026-10-12T23:00:00Z","v":591,"vw":1.778768},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-12T23:15:00Z","v":2250,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-12T23:45:00Z","v":500,"vw":1.77},{"c":1.79,"h":1.7999,"l":1.77,"n":22,"o":1.7999,"t":"2026-10-13T08:00:00Z","v":10051,"vw":1.785266},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-10-13T08:30:00Z","v":1010,"vw":1.78},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-13T09:00:00Z","v":114,"vw":1.78},{"c":1.78,"h":1.78,"l":1.77,"n":3,"o":1.77,"t":"2026-10-13T09:15:00Z","v":400,"vw":1.772667},{"c":1.77,"h":1.77,"l":1.77,"n":2,"o":1.77,"t":"2026-10-13T09:45:00Z","v":450,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":5,"o":1.77,"t":"2026-10-13T10:45:00Z","v":506,"vw":1.77},{"c":1.7699,"h":1.77,"l":1.76,"n":5,"o":1.76,"t":"2026-10-13T11:15:00Z","v":1500,"vw":1.768571},{"c":1.76,"h":1.76,"l":1.76,"n":5,"o":1.76,"t":"2026-10-13T11:30:00Z","v":913,"vw":1.76},{"c":1.76,"h":1.77,"l":1.76,"n":4,"o":1.7697,"t":"2026-10-13T11:45:00Z","v":2773,"vw":1.769352},{"c":1.75,"h":1.7599,"l":1.72,"n":22,"o":1.7591,"t":"2026-10-13T12:00:00Z","v":3912,"vw":1.743009},{"c":1.7232,"h":1.7594,"l":1.7232,"n":5,"o":1.7594,"t":"2026-10-13T12:15:00Z","v":511,"vw":1.735348},{"c":1.71,"h":1.75,"l":1.71,"n":11,"o":1.7474,"t":"2026-10-13T12:30:00Z","v":5803,"vw":1.717698},{"c":1.73,"h":1.7438,"l":1.73,"n":6,"o":1.7438,"t":"2026-10-13T12:45:00Z","v":1150,"vw":1.731255},{"c":1.71,"h":1.73,"l":1.71,"n":6,"o":1.72,"t":"2026-10-13T13:00:00Z","v":513,"vw":1.71828},{"c":1.73,"h":1.73,"l":1.7,"n":22,"o":1.72,"t":"2026-10-13T13:15:00Z","v":4660,"vw":1.716266},{"c":1.715,"h":1.725,"l":1.68,"n":809,"o":1.71,"t":"2026-10-13T13:30:00Z","v":256418,"vw":1.702682},{"c":1.715,"h":1.73,"l":1.71,"n":532,"o":1.72,"t":"2026-10-13T13:45:00Z","v":94517,"vw":1.720094},{"c":1.744,"h":1.755,"l":1.7001,"n":572,"o":1.715,"t":"2026-10-13T14:00:00Z","v":211348,"vw":1.721281},{"c":1.745,"h":1.75,"l":1.73,"n":493,"o":1.7423,"t":"2026-10-13T14:15:00Z","v":143411,"vw":1.738199},{"c":1.755,"h":1.755,"l":1.735,"n":356,"o":1.745,"t":"2026-10-13T14:30:00Z","v":67436,"vw":1.743146},{"c":1.76,"h":1.7688,"l":1.75,"n":427,"o":1.755,"t":"2026-10-13T14:45:00Z","v":116729,"vw":1.755696},{"c":1.755,"h":1.77,"l":1.7523,"n":562,"o":1.765,"t":"2026-10-13T15:00:00Z","v":151829,"vw":1.762417},{"c":1.77,"h":1.77,"l":1.74,"n":581,"o":1.755,"t":"2026-10-13T15:15:00Z","v":261018,"vw":1.755503},{"c":1.7699,"h":1.78,"l":1.76,"n":395,"o":1.7699,"t":"2026-10-13T15:30:00Z","v":78405,"vw":1.771636},{"c":1.775,"h":1.775,"l":1.76,"n":435,"o":1.765,"t":"2026-10-13T15:45:00Z","v":93768,"vw":1.769477},{"c":1.755,"h":1.775,"l":1.7523,"n":314,"o":1.775,"t":"2026-10-13T16:00:00Z","v":41540,"vw":1.763189},{"c":1.765,"h":1.7787,"l":1.75,"n":383,"o":1.755,"t":"2026-10-13T16:15:00Z","v":73932,"vw":1.764824},{"c":1.7693,"h":1.78,"l":1.7626,"n":421,"o":1.765,"t":"2026-10-13T16:30:00Z","v":67729,"vw":1.773484},{"c":1.765,"h":1.775,"l":1.76,"n":358,"o":1.7612,"t":"2026-10-13T16:45:00Z","v":40164,"vw":1.769371},{"c":1.754,"h":1.77,"l":1.75,"n":267,"o":1.765,"t":"2026-10-13T17:00:00Z","v":22378,"vw":1.761466},{"c":1.76,"h":1.77,"l":1.7523,"n":254,"o":1.755,"t":"2026-10-13T17:15:00Z","v":44892,"vw":1.760348},{"c":1.735,"h":1.765,"l":1.7313,"n":412,"o":1.765,"t":"2026-10-13T17:30:00Z","v":95098,"vw":1.752812},{"c":1.725,"h":1.7388,"l":1.72,"n":293,"o":1.7313,"t":"2026-10-13T17:45:00Z","v":36029,"vw":1.729778},{"c":1.725,"h":1.7377,"l":1.725,"n":495,"o":1.725,"t":"2026-10-13T18:00:00Z","v":55346,"vw":1.730473},{"c":1.725,"h":1.7297,"l":1.72,"n":248,"o":1.72,"t":"2026-10-13T18:15:00Z","v":28037,"vw":1.723685},{"c":1.72,"h":1.73,"l":1.72,"n":239,"o":1.725,"t":"2026-10-13T18:30:00Z","v":31750,"vw":1.726216},{"c":1.715,"h":1.725,"l":1.705,"n":524,"o":1.7201,"t":"2026-10-13T18:45:00Z","v":135217,"vw":1.713255},{"c":1.715,"h":1.72,"l":1.71,"n":307,"o":1.715,"t":"2026-10-13T19:00:00Z","v":22547,"vw":1.715039},{"c":1.715,"h":1.72,"l":1.71,"n":356,"o":1.715,"t":"2026-10-13T19:15:00Z","v":28983,"vw":1.714954},{"c":1.725,"h":1.73,"l":1.715,"n":582,"o":1.715,"t":"2026-10-13T19:30:00Z","v":148001,"vw":1.721407},{"c":1.695,"h":1.73,"l":1.69,"n":2063,"o":1.725,"t":"2026-10-13T19:45:00Z","v":1042091,"vw":1.710069},{"c":1.7,"h":1.705,"l":1.7,"n":21,"o":1.7,"t":"2026-10-13T20:00:00Z","v":181979,"vw":1.700022},{"c":1.7097,"h":1.71,"l":1.7,"n":5,"o":1.7,"t":"2026-10-13T20:15:00Z","v":20715,"vw":1.709943},{"c":1.71,"h":1.71,"l":1.71,"n":2,"o":1.71,"t":"2026-10-13T20:30:00Z","v":200,"vw":1.71},{"c":1.7085,"h":1.7097,"l":1.7085,"n":2,"o":1.7097,"t":"2026-10-13T20:45:00Z","v":350,"vw":1.708843},{"c":1.7099,"h":1.7099,"l":1.7,"n":4,"o":1.7097,"t":"2026-10-13T21:00:00Z","v":899,"vw":1.708764},{"c":1.71,"h":1.71,"l":1.71,"n":2,"o":1.71,"t":"2026-10-13T21:15:00Z","v":1500,"vw":1.71},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-13T21:30:00Z","v":6000,"vw":1.7},{"c":1.7,"h":1.71,"l":1.7,"n":5,"o":1.71,"t":"2026-10-13T21:45:00Z","v":3154,"vw":1.701206},{"c":1.7001,"h":1.7001,"l":1.7001,"n":1,"o":1.7001,"t":"2026-10-13T22:00:00Z","v":104,"vw":1.7001},{"c":1.71,"h":1.71,"l":1.7099,"n":2,"o":1.7099,"t":"2026-10-13T22:15:00Z","v":1181,"vw":1.70995},{"c":1.7085,"h":1.7085,"l":1.7085,"n":1,"o":1.7085,"t":"2026-10-13T22:30:00Z","v":1000,"vw":1.7085},{"c":1.7099,"h":1.7099,"l":1.7099,"n":3,"o":1.7099,"t":"2026-10-13T22:45:00Z","v":520,"vw":1.7099},{"c":1.71,"h":1.71,"l":1.71,"n":1,"o":1.71,"t":"2026-10-13T23:00:00Z","v":222,"vw":1.71},{"c":1.71,"h":1.71,"l":1.71,"n":4,"o":1.71,"t":"2026-10-13T23:15:00Z","v":4860,"vw":1.71},{"c":1.7,"h":1.71,"l":1.7,"n":4,"o":1.7085,"t":"2026-10-13T23:30:00Z","v":2690,"vw":1.709136},{"c":1.72,"h":1.73,"l":1.72,"n":14,"o":1.72,"t":"2026-10-14T08:00:00Z","v":1441,"vw":1.722106},{"c":1.7,"h":1.7,"l":1.7,"n":4,"o":1.7,"t":"2026-10-14T08:15:00Z","v":783,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":2,"o":1.7,"t":"2026-10-14T08:45:00Z","v":410,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":4,"o":1.7,"t":"2026-10-14T09:00:00Z","v":3300,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-14T09:15:00Z","v":228,"vw":1.7},{"c":1.7,"h":1.7,"l":1.6925,"n":4,"o":1.6925,"t":"2026-10-14T09:30:00Z","v":724,"vw":1.694643},{"c":1.684,"h":1.684,"l":1.684,"n":1,"o":1.684,"t":"2026-10-14T09:45:00Z","v":100,"vw":1.684},{"c":1.7,"h":1.7284,"l":1.7,"n":7,"o":1.7284,"t":"2026-10-14T11:00:00Z","v":1972,"vw":1.716614},{"c":1.7,"h":1.7184,"l":1.7,"n":3,"o":1.7184,"t":"2026-10-14T11:30:00Z","v":686,"vw":1.702831},{"c":1.72,"h":1.72,"l":1.7,"n":3,"o":1.7,"t":"2026-10-14T11:45:00Z","v":3000,"vw":1.713727},{"c":1.6849,"h":1.7,"l":1.6849,"n":16,"o":1.7,"t":"2026-10-14T12:00:00Z","v":5609,"vw":1.694136},{"c":1.72,"h":1.72,"l":1.71,"n":6,"o":1.7103,"t":"2026-10-14T12:15:00Z","v":2538,"vw":1.712165},{"c":1.71,"h":1.72,"l":1.71,"n":11,"o":1.72,"t":"2026-10-14T12:30:00Z","v":3394,"vw":1.71373},{"c":1.6922,"h":1.72,"l":1.6922,"n":4,"o":1.72,"t":"2026-10-14T12:45:00Z","v":800,"vw":1.702238},{"c":1.7,"h":1.7,"l":1.7,"n":10,"o":1.7,"t":"2026-10-14T13:00:00Z","v":1325,"vw":1.7},{"c":1.68,"h":1.71,"l":1.68,"n":52,"o":1.71,"t":"2026-10-14T13:15:00Z","v":20937,"vw":1.694814},{"c":1.625,"h":1.69,"l":1.62,"n":876,"o":1.68,"t":"2026-10-14T13:30:00Z","v":418698,"vw":1.640698},{"c":1.605,"h":1.63,"l":1.6,"n":882,"o":1.625,"t":"2026-10-14T13:45:00Z","v":254200,"vw":1.614542},{"c":1.605,"h":1.61,"l":1.59,"n":2270,"o":1.605,"t":"2026-10-14T14:00:00Z","v":1016033,"vw":1.600318},{"c":1.61,"h":1.63,"l":1.6,"n":519,"o":1.605,"t":"2026-10-14T14:15:00Z","v":146044,"vw":1.615858},{"c":1.605,"h":1.62,"l":1.59,"n":762,"o":1.61,"t":"2026-10-14T14:30:00Z","v":229286,"vw":1.599189},{"c":1.595,"h":1.61,"l":1.59,"n":1203,"o":1.605,"t":"2026-10-14T14:45:00Z","v":541545,"vw":1.599215},{"c":1.585,"h":1.61,"l":1.58,"n":956,"o":1.6,"t":"2026-10-14T15:00:00Z","v":667549,"vw":1.595844},{"c":1.585,"h":1.59,"l":1.58,"n":425,"o":1.585,"t":"2026-10-14T15:15:00Z","v":79429,"vw":1.585264},{"c":1.571,"h":1.5878,"l":1.57,"n":715,"o":1.585,"t":"2026-10-14T15:30:00Z","v":221343,"vw":1.579524},{"c":1.57,"h":1.58,"l":1.57,"n":561,"o":1.57,"t":"2026-10-14T15:45:00Z","v":176704,"vw":1.57146},{"c":1.5777,"h":1.58,"l":1.57,"n":530,"o":1.57,"t":"2026-10-14T16:00:00Z","v":155638,"vw":1.571978},{"c":1.575,"h":1.58,"l":1.57,"n":423,"o":1.575,"t":"2026-10-14T16:15:00Z","v":107091,"vw":1.575645},{"c":1.575,"h":1.58,"l":1.57,"n":363,"o":1.575,"t":"2026-10-14T16:30:00Z","v":50039,"vw":1.576347},{"c":1.575,"h":1.58,"l":1.57,"n":313,"o":1.58,"t":"2026-10-14T16:45:00Z","v":59691,"vw":1.574867},{"c":1.575,"h":1.58,"l":1.57,"n":538,"o":1.575,"t":"2026-10-14T17:00:00Z","v":56983,"vw":1.576372},{"c":1.57,"h":1.58,"l":1.57,"n":948,"o":1.575,"t":"2026-10-14T17:15:00Z","v":76830,"vw":1.575467},{"c":1.57,"h":1.58,"l":1.57,"n":627,"o":1.575,"t":"2026-10-14T17:30:00Z","v":203342,"vw":1.571785},{"c":1.575,"h":1.58,"l":1.57,"n":425,"o":1.575,"t":"2026-10-14T17:45:00Z","v":88514,"vw":1.575682},{"c":1.575,"h":1.58,"l":1.57,"n":529,"o":1.575,"t":"2026-10-14T18:00:00Z","v":66665,"vw":1.574568},{"c":1.575,"h":1.5882,"l":1.57,"n":781,"o":1.5759,"t":"2026-10-14T18:15:00Z","v":228168,"vw":1.577396},{"c":1.5535,"h":1.58,"l":1.54,"n":1977,"o":1.575,"t":"2026-10-14T18:30:00Z","v":1524992,"vw":1.565399},{"c":1.555,"h":1.56,"l":1.55,"n":440,"o":1.55,"t":"2026-10-14T18:45:00Z","v":77283,"vw":1.556615},{"c":1.565,"h":1.585,"l":1.55,"n":758,"o":1.555,"t":"2026-10-14T19:00:00Z","v":212572,"vw":1.570085},{"c":1.57,"h":1.58,"l":1.5637,"n":547,"o":1.565,"t":"2026-10-14T19:15:00Z","v":101083,"vw":1.570472},{"c":1.595,"h":1.6,"l":1.56,"n":1251,"o":1.57,"t":"2026-10-14T19:30:00Z","v":343561,"vw":1.577805},{"c":1.565,"h":1.6,"l":1.56,"n":2572,"o":1.6,"t":"2026-10-14T19:45:00Z","v":498770,"vw":1.574369},{"c":1.62,"h":1.62,"l":1.56,"n":14,"o":1.56,"t":"2026-10-14T20:00:00Z","v":221285,"vw":1.560176},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-14T20:15:00Z","v":451,"vw":1.6},{"c":1.63,"h":1.63,"l":1.6239,"n":2,"o":1.6239,"t":"2026-10-14T20:30:00Z","v":2450,"vw":1.624398},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-14T20:45:00Z","v":1500,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-14T21:00:00Z","v":125,"vw":1.6},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-14T21:15:00Z","v":599,"vw":1.57},{"c":1.5997,"h":1.5997,"l":1.5997,"n":1,"o":1.5997,"t":"2026-10-14T21:30:00Z","v":900,"vw":1.5997},{"c":1.57,"h":1.6,"l":1.57,"n":6,"o":1.6,"t":"2026-10-14T21:45:00Z","v":700,"vw":1.580401},{"c":1.59,"h":1.59,"l":1.57,"n":4,"o":1.58,"t":"2026-10-14T22:15:00Z","v":1050,"vw":1.582},{"c":1.5707,"h":1.5707,"l":1.5707,"n":1,"o":1.5707,"t":"2026-10-14T22:30:00Z","v":100,"vw":1.5707},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-14T22:45:00Z","v":224,"vw":1.57},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-14T23:00:00Z","v":224,"vw":1.57},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-10-14T23:15:00Z","v":750,"vw":1.58},{"c":1.58,"h":1.596,"l":1.58,"n":3,"o":1.596,"t":"2026-10-14T23:45:00Z","v":9009,"vw":1.595645},{"c":1.59,"h":1.65,"l":1.57,"n":86,"o":1.64,"t":"2026-10-15T08:00:00Z","v":18057,"vw":1.610464},{"c":1.59,"h":1.59,"l":1.59,"n":5,"o":1.59,"t":"2026-10-15T08:15:00Z","v":569,"vw":1.59},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-15T08:30:00Z","v":100,"vw":1.6},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-15T09:00:00Z","v":6341,"vw":1.62},{"c":1.58,"h":1.5983,"l":1.58,"n":7,"o":1.59,"t":"2026-10-15T09:30:00Z","v":1738,"vw":1.590399},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-15T09:45:00Z","v":493,"vw":1.59},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-15T10:15:00Z","v":189,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-15T10:45:00Z","v":139,"vw":1.6},{"c":1.57,"h":1.61,"l":1.56,"n":15,"o":1.59,"t":"2026-10-15T11:00:00Z","v":5416,"vw":1.57199},{"c":1.57,"h":1.57,"l":1.5693,"n":5,"o":1.5693,"t":"2026-10-15T11:15:00Z","v":8046,"vw":1.569322},{"c":1.61,"h":1.61,"l":1.56,"n":8,"o":1.58,"t":"2026-10-15T11:30:00Z","v":2100,"vw":1.564328},{"c":1.58,"h":1.61,"l":1.58,"n":2,"o":1.61,"t":"2026-10-15T11:45:00Z","v":400,"vw":1.6025},{"c":1.6,"h":1.61,"l":1.6,"n":10,"o":1.61,"t":"2026-10-15T12:00:00Z","v":1526,"vw":1.606667},{"c":1.6,"h":1.6,"l":1.6,"n":2,"o":1.6,"t":"2026-10-15T12:15:00Z","v":388,"vw":1.6},{"c":1.59,"h":1.6095,"l":1.58,"n":9,"o":1.58,"t":"2026-10-15T12:30:00Z","v":3190,"vw":1.591462},{"c":1.5892,"h":1.6074,"l":1.58,"n":12,"o":1.59,"t":"2026-10-15T12:45:00Z","v":2571,"vw":1.596421},{"c":1.59,"h":1.59,"l":1.58,"n":2,"o":1.58,"t":"2026-10-15T13:00:00Z","v":200,"vw":1.585},{"c":1.56,"h":1.58,"l":1.56,"n":51,"o":1.58,"t":"2026-10-15T13:15:00Z","v":13585,"vw":1.568483},{"c":1.545,"h":1.57,"l":1.52,"n":835,"o":1.55,"t":"2026-10-15T13:30:00Z","v":272997,"vw":1.537705},{"c":1.54,"h":1.55,"l":1.53,"n":590,"o":1.545,"t":"2026-10-15T13:45:00Z","v":240456,"vw":1.539095},{"c":1.561,"h":1.57,"l":1.53,"n":659,"o":1.54,"t":"2026-10-15T14:00:00Z","v":198758,"vw":1.553824},{"c":1.5677,"h":1.57,"l":1.55,"n":522,"o":1.565,"t":"2026-10-15T14:15:00Z","v":192644,"vw":1.55934},{"c":1.565,"h":1.57,"l":1.56,"n":281,"o":1.56,"t":"2026-10-15T14:30:00Z","v":59296,"vw":1.564555},{"c":1.575,"h":1.58,"l":1.55,"n":440,"o":1.565,"t":"2026-10-15T14:45:00Z","v":155032,"vw":1.565795},{"c":1.625,"h":1.63,"l":1.57,"n":579,"o":1.575,"t":"2026-10-15T15:00:00Z","v":206754,"vw":1.595778},{"c":1.625,"h":1.63,"l":1.61,"n":351,"o":1.625,"t":"2026-10-15T15:15:00Z","v":98438,"vw":1.61895},{"c":1.61,"h":1.625,"l":1.6,"n":302,"o":1.625,"t":"2026-10-15T15:30:00Z","v":53943,"vw":1.612871},{"c":1.6201,"h":1.63,"l":1.61,"n":325,"o":1.61,"t":"2026-10-15T15:45:00Z","v":75691,"vw":1.619777},{"c":1.615,"h":1.63,"l":1.6134,"n":396,"o":1.625,"t":"2026-10-15T16:00:00Z","v":46489,"vw":1.618853},{"c":1.6186,"h":1.62,"l":1.6,"n":392,"o":1.61,"t":"2026-10-15T16:15:00Z","v":83162,"vw":1.613695},{"c":1.605,"h":1.615,"l":1.6,"n":337,"o":1.615,"t":"2026-10-15T16:30:00Z","v":66194,"vw":1.607887},{"c":1.615,"h":1.62,"l":1.605,"n":280,"o":1.605,"t":"2026-10-15T16:45:00Z","v":51566,"vw":1.611177},{"c":1.605,"h":1.6177,"l":1.6,"n":340,"o":1.615,"t":"2026-10-15T17:00:00Z","v":85592,"vw":1.603437},{"c":1.605,"h":1.61,"l":1.6,"n":254,"o":1.6034,"t":"2026-10-15T17:15:00Z","v":44667,"vw":1.604841},{"c":1.595,"h":1.605,"l":1.59,"n":334,"o":1.605,"t":"2026-10-15T17:30:00Z","v":93976,"vw":1.595862},{"c":1.58,"h":1.595,"l":1.58,"n":286,"o":1.595,"t":"2026-10-15T17:45:00Z","v":72637,"vw":1.588374},{"c":1.565,"h":1.581,"l":1.56,"n":691,"o":1.58,"t":"2026-10-15T18:00:00Z","v":147130,"vw":1.570449},{"c":1.575,"h":1.58,"l":1.56,"n":332,"o":1.565,"t":"2026-10-15T18:15:00Z","v":86124,"vw":1.570008},{"c":1.565,"h":1.58,"l":1.5623,"n":262,"o":1.575,"t":"2026-10-15T18:30:00Z","v":45874,"vw":1.56886},{"c":1.575,"h":1.5871,"l":1.565,"n":397,"o":1.565,"t":"2026-10-15T18:45:00Z","v":89037,"vw":1.575635},{"c":1.575,"h":1.59,"l":1.5701,"n":316,"o":1.575,"t":"2026-10-15T19:00:00Z","v":77324,"vw":1.582058},{"c":1.6,"h":1.61,"l":1.575,"n":442,"o":1.575,"t":"2026-10-15T19:15:00Z","v":175629,"vw":1.595699},{"c":1.605,"h":1.615,"l":1.6,"n":452,"o":1.6,"t":"2026-10-15T19:30:00Z","v":194044,"vw":1.607288},{"c":1.6,"h":1.62,"l":1.59,"n":1216,"o":1.61,"t":"2026-10-15T19:45:00Z","v":377722,"vw":1.601605},{"c":1.6,"h":1.62,"l":1.59,"n":19,"o":1.59,"t":"2026-10-15T20:00:00Z","v":151443,"vw":1.590273},{"c":1.6077,"h":1.6077,"l":1.6077,"n":1,"o":1.6077,"t":"2026-10-15T20:15:00Z","v":100,"vw":1.6077},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-10-15T20:30:00Z","v":100,"vw":1.61},{"c":1.6095,"h":1.6095,"l":1.6,"n":3,"o":1.6077,"t":"2026-10-15T20:45:00Z","v":350,"vw":1.604914},{"c":1.6099,"h":1.61,"l":1.6095,"n":4,"o":1.6095,"t":"2026-10-15T21:15:00Z","v":7635,"vw":1.60952},{"c":1.6096,"h":1.6096,"l":1.6096,"n":1,"o":1.6096,"t":"2026-10-15T21:45:00Z","v":100,"vw":1.6096},{"c":1.61,"h":1.61,"l":1.61,"n":4,"o":1.61,"t":"2026-10-15T22:00:00Z","v":1826,"vw":1.61},{"c":1.6,"h":1.6097,"l":1.6,"n":3,"o":1.6096,"t":"2026-10-15T22:30:00Z","v":1550,"vw":1.609045},{"c":1.6,"h":1.61,"l":1.6,"n":6,"o":1.6098,"t":"2026-10-15T22:45:00Z","v":5755,"vw":1.602841},{"c":1.61,"h":1.62,"l":1.61,"n":27,"o":1.62,"t":"2026-10-16T08:00:00Z","v":8431,"vw":1.617739},{"c":1.61,"h":1.6373,"l":1.61,"n":2,"o":1.6373,"t":"2026-10-16T08:45:00Z","v":1488,"vw":1.618953},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-16T10:00:00Z","v":100,"vw":1.63},{"c":1.63,"h":1.63,"l":1.62,"n":105,"o":1.63,"t":"2026-10-16T10:15:00Z","v":8169,"vw":1.627314},{"c":1.6395,"h":1.6395,"l":1.6392,"n":2,"o":1.6392,"t":"2026-10-16T10:30:00Z","v":1124,"vw":1.639467},{"c":1.63,"h":1.635,"l":1.63,"n":3,"o":1.63,"t":"2026-10-16T10:45:00Z","v":2373,"vw":1.630211},{"c":1.6285,"h":1.6398,"l":1.6285,"n":16,"o":1.635,"t":"2026-10-16T11:00:00Z","v":8946,"vw":1.630157},{"c":1.63,"h":1.63,"l":1.63,"n":3,"o":1.63,"t":"2026-10-16T11:15:00Z","v":1150,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-16T11:45:00Z","v":200,"vw":1.63},{"c":1.6291,"h":1.63,"l":1.62,"n":5,"o":1.62,"t":"2026-10-16T12:00:00Z","v":5600,"vw":1.629027},{"c":1.63,"h":1.63,"l":1.61,"n":4,"o":1.61,"t":"2026-10-16T12:15:00Z","v":720,"vw":1.613096},{"c":1.61,"h":1.63,"l":1.61,"n":5,"o":1.63,"t":"2026-10-16T12:30:00Z","v":400,"vw":1.623333},{"c":1.6,"h":1.63,"l":1.6,"n":12,"o":1.6287,"t":"2026-10-16T12:45:00Z","v":4409,"vw":1.619194},{"c":1.61,"h":1.63,"l":1.61,"n":3,"o":1.63,"t":"2026-10-16T13:00:00Z","v":1210,"vw":1.626667},{"c":1.61,"h":1.6293,"l":1.61,"n":3,"o":1.6293,"t":"2026-10-16T13:15:00Z","v":911,"vw":1.623786},{"c":1.56,"h":1.61,"l":1.53,"n":667,"o":1.6,"t":"2026-10-16T13:30:00Z","v":198665,"vw":1.561725},{"c":1.536,"h":1.565,"l":1.53,"n":547,"o":1.56,"t":"2026-10-16T13:45:00Z","v":224850,"vw":1.53741},{"c":1.535,"h":1.55,"l":1.53,"n":550,"o":1.53,"t":"2026-10-16T14:00:00Z","v":136509,"vw":1.53911},{"c":1.51,"h":1.54,"l":1.51,"n":538,"o":1.535,"t":"2026-10-16T14:15:00Z","v":184980,"vw":1.524579},{"c":1.515,"h":1.52,"l":1.51,"n":388,"o":1.51,"t":"2026-10-16T14:30:00Z","v":81064,"vw":1.516447},{"c":1.5,"h":1.52,"l":1.5,"n":447,"o":1.515,"t":"2026-10-16T14:45:00Z","v":115651,"vw":1.507794},{"c":1.485,"h":1.505,"l":1.47,"n":1000,"o":1.5,"t":"2026-10-16T15:00:00Z","v":586110,"vw":1.486609},{"c":1.465,"h":1.49,"l":1.46,"n":507,"o":1.485,"t":"2026-10-16T15:15:00Z","v":186559,"vw":1.468118},{"c":1.45,"h":1.47,"l":1.45,"n":400,"o":1.4667,"t":"2026-10-16T15:30:00Z","v":89874,"vw":1.461039},{"c":1.44,"h":1.46,"l":1.44,"n":441,"o":1.455,"t":"2026-10-16T15:45:00Z","v":127568,"vw":1.448949},{"c":1.445,"h":1.45,"l":1.43,"n":686,"o":1.44,"t":"2026-10-16T16:00:00Z","v":162921,"vw":1.441944},{"c":1.43,"h":1.4499,"l":1.43,"n":518,"o":1.445,"t":"2026-10-16T16:15:00Z","v":105167,"vw":1.440786},{"c":1.43,"h":1.44,"l":1.43,"n":362,"o":1.435,"t":"2026-10-16T16:30:00Z","v":31985,"vw":1.433855},{"c":1.435,"h":1.44,"l":1.43,"n":351,"o":1.4377,"t":"2026-10-16T16:45:00Z","v":75969,"vw":1.435096},{"c":1.415,"h":1.44,"l":1.41,"n":580,"o":1.435,"t":"2026-10-16T17:00:00Z","v":181778,"vw":1.420624},{"c":1.405,"h":1.4199,"l":1.4,"n":456,"o":1.4168,"t":"2026-10-16T17:15:00Z","v":252190,"vw":1.402561},{"c":1.415,"h":1.4199,"l":1.4,"n":405,"o":1.405,"t":"2026-10-16T17:30:00Z","v":98197,"vw":1.409343},{"c":1.4098,"h":1.415,"l":1.4,"n":384,"o":1.415,"t":"2026-10-16T17:45:00Z","v":49079,"vw":1.407338},{"c":1.405,"h":1.41,"l":1.4,"n":374,"o":1.405,"t":"2026-10-16T18:00:00Z","v":103007,"vw":1.404786},{"c":1.3778,"h":1.41,"l":1.37,"n":587,"o":1.405,"t":"2026-10-16T18:15:00Z","v":256580,"vw":1.386886},{"c":1.3777,"h":1.38,"l":1.36,"n":546,"o":1.3767,"t":"2026-10-16T18:30:00Z","v":204439,"vw":1.369743},{"c":1.355,"h":1.375,"l":1.35,"n":619,"o":1.3701,"t":"2026-10-16T18:45:00Z","v":214223,"vw":1.355591},{"c":1.345,"h":1.36,"l":1.34,"n":632,"o":1.355,"t":"2026-10-16T19:00:00Z","v":224190,"vw":1.345522},{"c":1.345,"h":1.3567,"l":1.34,"n":801,"o":1.345,"t":"2026-10-16T19:15:00Z","v":195843,"vw":1.347891},{"c":1.355,"h":1.3678,"l":1.34,"n":870,"o":1.345,"t":"2026-10-16T19:30:00Z","v":308368,"vw":1.355174},{"c":1.345,"h":1.36,"l":1.325,"n":2086,"o":1.35,"t":"2026-10-16T19:45:00Z","v":735603,"vw":1.3421},{"c":1.41,"h":1.41,"l":1.34,"n":34,"o":1.35,"t":"2026-10-16T20:00:00Z","v":166631,"vw":1.35032},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-16T20:15:00Z","v":500,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-16T20:30:00Z","v":100,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-16T20:45:00Z","v":300,"vw":1.41},{"c":1.3894,"h":1.41,"l":1.3894,"n":3,"o":1.41,"t":"2026-10-16T21:00:00Z","v":550,"vw":1.402055},{"c":1.4,"h":1.4,"l":1.37,"n":7,"o":1.38,"t":"2026-10-16T21:15:00Z","v":2365,"vw":1.382296},{"c":1.37,"h":1.4,"l":1.37,"n":6,"o":1.38,"t":"2026-10-16T21:30:00Z","v":6431,"vw":1.375334},{"c":1.3785,"h":1.3785,"l":1.37,"n":16,"o":1.37,"t":"2026-10-16T21:45:00Z","v":15124,"vw":1.370565},{"c":1.41,"h":1.41,"l":1.39,"n":3,"o":1.39,"t":"2026-10-16T22:00:00Z","v":1600,"vw":1.39625},{"c":1.4086,"h":1.4086,"l":1.4086,"n":1,"o":1.4086,"t":"2026-10-16T22:15:00Z","v":100,"vw":1.4086},{"c":1.3702,"h":1.41,"l":1.3702,"n":4,"o":1.41,"t":"2026-10-16T22:30:00Z","v":3541,"vw":1.3854},{"c":1.37,"h":1.3718,"l":1.37,"n":5,"o":1.37,"t":"2026-10-16T22:45:00Z","v":5000,"vw":1.37036},{"c":1.3714,"h":1.3714,"l":1.3714,"n":1,"o":1.3714,"t":"2026-10-16T23:00:00Z","v":1000,"vw":1.3714},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-16T23:15:00Z","v":196,"vw":1.38},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-16T23:30:00Z","v":398,"vw":1.39},{"c":1.4077,"h":1.41,"l":1.4077,"n":2,"o":1.41,"t":"2026-10-16T23:45:00Z","v":645,"vw":1.409109},{"c":1.39,"h":1.41,"l":1.39,"n":27,"o":1.4,"t":"2026-10-19T08:00:00Z","v":3351,"vw":1.398507},{"c":1.3703,"h":1.38,"l":1.3703,"n":3,"o":1.38,"t":"2026-10-19T08:30:00Z","v":5409,"vw":1.372093},{"c":1.3997,"h":1.3997,"l":1.3997,"n":1,"o":1.3997,"t":"2026-10-19T09:00:00Z","v":522,"vw":1.3997},{"c":1.38,"h":1.39,"l":1.38,"n":4,"o":1.39,"t":"2026-10-19T09:15:00Z","v":1174,"vw":1.382181},{"c":1.38,"h":1.38,"l":1.38,"n":2,"o":1.38,"t":"2026-10-19T09:30:00Z","v":6394,"vw":1.38},{"c":1.4,"h":1.4,"l":1.37,"n":8,"o":1.38,"t":"2026-10-19T10:15:00Z","v":3758,"vw":1.379582},{"c":1.3963,"h":1.3963,"l":1.3963,"n":1,"o":1.3963,"t":"2026-10-19T10:45:00Z","v":280,"vw":1.3963},{"c":1.399,"h":1.4,"l":1.39,"n":8,"o":1.39,"t":"2026-10-19T11:00:00Z","v":1156,"vw":1.39266},{"c":1.4,"h":1.4,"l":1.395,"n":4,"o":1.3997,"t":"2026-10-19T11:15:00Z","v":2310,"vw":1.399351},{"c":1.39,"h":1.399,"l":1.39,"n":7,"o":1.399,"t":"2026-10-19T11:30:00Z","v":956,"vw":1.395071},{"c":1.4,"h":1.4,"l":1.3989,"n":4,"o":1.3999,"t":"2026-10-19T11:45:00Z","v":8201,"vw":1.399985},{"c":1.3993,"h":1.4,"l":1.395,"n":9,"o":1.395,"t":"2026-10-19T12:00:00Z","v":3257,"vw":1.399127},{"c":1.399,"h":1.3999,"l":1.3989,"n":9,"o":1.3989,"t":"2026-10-19T12:15:00Z","v":3706,"vw":1.399474},{"c":1.39,"h":1.4,"l":1.39,"n":7,"o":1.399,"t":"2026-10-19T12:30:00Z","v":3444,"vw":1.391565},{"c":1.39,"h":1.4,"l":1.39,"n":10,"o":1.4,"t":"2026-10-19T12:45:00Z","v":2409,"vw":1.394785},{"c":1.39,"h":1.3993,"l":1.39,"n":5,"o":1.3993,"t":"2026-10-19T13:00:00Z","v":2025,"vw":1.394895},{"c":1.395,"h":1.4,"l":1.395,"n":6,"o":1.4,"t":"2026-10-19T13:15:00Z","v":501,"vw":1.39678},{"c":1.345,"h":1.395,"l":1.34,"n":847,"o":1.39,"t":"2026-10-19T13:30:00Z","v":329724,"vw":1.367216},{"c":1.325,"h":1.35,"l":1.32,"n":476,"o":1.34,"t":"2026-10-19T13:45:00Z","v":176551,"vw":1.335331},{"c":1.325,"h":1.3382,"l":1.32,"n":380,"o":1.3278,"t":"2026-10-19T14:00:00Z","v":67636,"vw":1.330211},{"c":1.3021,"h":1.33,"l":1.3,"n":488,"o":1.325,"t":"2026-10-19T14:15:00Z","v":192714,"vw":1.315488},{"c":1.3,"h":1.31,"l":1.2823,"n":747,"o":1.305,"t":"2026-10-19T14:30:00Z","v":288644,"vw":1.298519},{"c":1.29,"h":1.3099,"l":1.29,"n":393,"o":1.305,"t":"2026-10-19T14:45:00Z","v":76664,"vw":1.297685},{"c":1.295,"h":1.3,"l":1.28,"n":479,"o":1.29,"t":"2026-10-19T15:00:00Z","v":212115,"vw":1.28471},{"c":1.29,"h":1.3,"l":1.285,"n":495,"o":1.295,"t":"2026-10-19T15:15:00Z","v":127495,"vw":1.292884},{"c":1.295,"h":1.3,"l":1.29,"n":355,"o":1.295,"t":"2026-10-19T15:30:00Z","v":120782,"vw":1.296354},{"c":1.29,"h":1.3,"l":1.28,"n":353,"o":1.295,"t":"2026-10-19T15:45:00Z","v":97656,"vw":1.289164},{"c":1.27,"h":1.2865,"l":1.27,"n":363,"o":1.28,"t":"2026-10-19T16:00:00Z","v":73369,"vw":1.275113},{"c":1.27,"h":1.2799,"l":1.27,"n":360,"o":1.272,"t":"2026-10-19T16:15:00Z","v":166087,"vw":1.272935},{"c":1.245,"h":1.275,"l":1.225,"n":1297,"o":1.27,"t":"2026-10-19T16:30:00Z","v":441272,"vw":1.243515},{"c":1.245,"h":1.25,"l":1.24,"n":345,"o":1.245,"t":"2026-10-19T16:45:00Z","v":107152,"vw":1.244933},{"c":1.245,"h":1.25,"l":1.24,"n":270,"o":1.25,"t":"2026-10-19T17:00:00Z","v":60288,"vw":1.245225},{"c":1.2405,"h":1.25,"l":1.24,"n":274,"o":1.2497,"t":"2026-10-19T17:15:00Z","v":128090,"vw":1.24696},{"c":1.225,"h":1.2495,"l":1.21,"n":1102,"o":1.245,"t":"2026-10-19T17:30:00Z","v":393255,"vw":1.223974},{"c":1.225,"h":1.23,"l":1.22,"n":422,"o":1.225,"t":"2026-10-19T17:45:00Z","v":71748,"vw":1.2216},{"c":1.215,"h":1.23,"l":1.21,"n":507,"o":1.2287,"t":"2026-10-19T18:00:00Z","v":140163,"vw":1.218044},{"c":1.2,"h":1.22,"l":1.2,"n":432,"o":1.21,"t":"2026-10-19T18:15:00Z","v":105010,"vw":1.206599},{"c":1.2,"h":1.21,"l":1.2,"n":448,"o":1.2,"t":"2026-10-19T18:30:00Z","v":127512,"vw":1.204496},{"c":1.19,"h":1.226,"l":1.19,"n":1233,"o":1.205,"t":"2026-10-19T18:45:00Z","v":455293,"vw":1.204944},{"c":1.19,"h":1.2,"l":1.18,"n":981,"o":1.19,"t":"2026-10-19T19:00:00Z","v":295745,"vw":1.188469},{"c":1.19,"h":1.205,"l":1.19,"n":800,"o":1.195,"t":"2026-10-19T19:15:00Z","v":251705,"vw":1.196538},{"c":1.2,"h":1.21,"l":1.19,"n":1447,"o":1.19,"t":"2026-10-19T19:30:00Z","v":462584,"vw":1.198653},{"c":1.18,"h":1.21,"l":1.18,"n":3443,"o":1.2,"t":"2026-10-19T19:45:00Z","v":843094,"vw":1.190204},{"c":1.2191,"h":1.22,"l":1.19,"n":19,"o":1.2,"t":"2026-10-19T20:00:00Z","v":255011,"vw":1.200232},{"c":1.1818,"h":1.2,"l":1.181,"n":11,"o":1.2,"t":"2026-10-19T20:15:00Z","v":2829,"vw":1.188099},{"c":1.2001,"h":1.22,"l":1.2,"n":15,"o":1.2,"t":"2026-10-19T20:30:00Z","v":1299,"vw":1.206083},{"c":1.2177,"h":1.2177,"l":1.2177,"n":1,"o":1.2177,"t":"2026-10-19T20:45:00Z","v":500,"vw":1.2177},{"c":1.1996,"h":1.2088,"l":1.1996,"n":5,"o":1.2088,"t":"2026-10-19T21:00:00Z","v":7200,"vw":1.199997},{"c":1.21,"h":1.21,"l":1.1902,"n":5,"o":1.2098,"t":"2026-10-19T21:15:00Z","v":9501,"vw":1.201139},{"c":1.2,"h":1.2,"l":1.19,"n":3,"o":1.19,"t":"2026-10-19T21:30:00Z","v":1590,"vw":1.196084},{"c":1.2,"h":1.2,"l":1.1997,"n":3,"o":1.2,"t":"2026-10-19T21:45:00Z","v":4596,"vw":1.199739},{"c":1.1996,"h":1.1997,"l":1.19,"n":6,"o":1.1985,"t":"2026-10-19T22:00:00Z","v":16370,"vw":1.192507},{"c":1.1996,"h":1.1999,"l":1.1996,"n":4,"o":1.1999,"t":"2026-10-19T22:15:00Z","v":1230,"vw":1.199625},{"c":1.1996,"h":1.2,"l":1.19,"n":13,"o":1.19,"t":"2026-10-19T22:30:00Z","v":7713,"vw":1.192331},{"c":1.19,"h":1.19,"l":1.19,"n":3,"o":1.19,"t":"2026-10-19T22:45:00Z","v":323,"vw":1.19},{"c":1.1899,"h":1.1985,"l":1.1801,"n":12,"o":1.19,"t":"2026-10-19T23:00:00Z","v":7932,"vw":1.19569},{"c":1.1801,"h":1.1895,"l":1.18,"n":11,"o":1.1895,"t":"2026-10-19T23:15:00Z","v":10341,"vw":1.181064},{"c":1.1896,"h":1.19,"l":1.1801,"n":15,"o":1.1899,"t":"2026-10-19T23:30:00Z","v":8903,"vw":1.185341},{"c":1.19,"h":1.19,"l":1.19,"n":2,"o":1.19,"t":"2026-10-19T23:45:00Z","v":1100,"vw":1.19},{"c":1.25,"h":1.25,"l":1.19,"n":25,"o":1.19,"t":"2026-10-20T08:00:00Z","v":5391,"vw":1.244653},{"c":1.23,"h":1.2365,"l":1.23,"n":2,"o":1.2365,"t":"2026-10-20T08:30:00Z","v":471,"vw":1.23305},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-20T09:15:00Z","v":955,"vw":1.21},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-10-20T10:15:00Z","v":367,"vw":1.21},{"c":1.21,"h":1.21,"l":1.21,"n":4,"o":1.21,"t":"2026-10-20T10:45:00Z","v":2061,"vw":1.21},{"c":1.21,"h":1.21,"l":1.21,"n":16,"o":1.21,"t":"2026-10-20T11:00:00Z","v":2328,"vw":1.21},{"c":1.21,"h":1.21,"l":1.21,"n":2,"o":1.21,"t":"2026-10-20T11:15:00Z","v":925,"vw":1.21},{"c":1.2,"h":1.2,"l":1.2,"n":3,"o":1.2,"t":"2026-10-20T11:30:00Z","v":351,"vw":1.2},{"c":1.2015,"h":1.2015,"l":1.2015,"n":1,"o":1.2015,"t":"2026-10-20T11:45:00Z","v":5000,"vw":1.2015},{"c":1.21,"h":1.21,"l":1.2,"n":3,"o":1.2,"t":"2026-10-20T12:00:00Z","v":500,"vw":1.206912},{"c":1.2,"h":1.209,"l":1.2,"n":6,"o":1.209,"t":"2026-10-20T12:15:00Z","v":5378,"vw":1.200839},{"c":1.21,"h":1.21,"l":1.19,"n":4,"o":1.19,"t":"2026-10-20T12:30:00Z","v":10692,"vw":1.190561},{"c":1.2063,"h":1.2072,"l":1.2054,"n":3,"o":1.2054,"t":"2026-10-20T12:45:00Z","v":2126,"vw":1.206374},{"c":1.2,"h":1.2,"l":1.18,"n":7,"o":1.195,"t":"2026-10-20T13:00:00Z","v":2415,"vw":1.193104},{"c":1.185,"h":1.185,"l":1.185,"n":3,"o":1.185,"t":"2026-10-20T13:15:00Z","v":1206,"vw":1.185},{"c":1.1377,"h":1.1877,"l":1.135,"n":1375,"o":1.18,"t":"2026-10-20T13:30:00Z","v":420857,"vw":1.158757},{"c":1.145,"h":1.155,"l":1.13,"n":599,"o":1.1323,"t":"2026-10-20T13:45:00Z","v":239613,"vw":1.143418},{"c":1.1388,"h":1.165,"l":1.13,"n":874,"o":1.145,"t":"2026-10-20T14:00:00Z","v":394728,"vw":1.152286},{"c":1.2,"h":1.2,"l":1.13,"n":1423,"o":1.135,"t":"2026-10-20T14:15:00Z","v":629395,"vw":1.159455},{"c":1.195,"h":1.208,"l":1.18,"n":951,"o":1.1999,"t":"2026-10-20T14:30:00Z","v":417357,"vw":1.191312},{"c":1.215,"h":1.22,"l":1.19,"n":864,"o":1.195,"t":"2026-10-20T14:45:00Z","v":359531,"vw":1.201103},{"c":1.2023,"h":1.22,"l":1.195,"n":552,"o":1.2199,"t":"2026-10-20T15:00:00Z","v":226115,"vw":1.21309},{"c":1.2,"h":1.215,"l":1.19,"n":685,"o":1.205,"t":"2026-10-20T15:15:00Z","v":228547,"vw":1.198178},{"c":1.205,"h":1.2077,"l":1.17,"n":769,"o":1.195,"t":"2026-10-20T15:30:00Z","v":308820,"vw":1.187991},{"c":1.21,"h":1.22,"l":1.2,"n":545,"o":1.2,"t":"2026-10-20T15:45:00Z","v":92387,"vw":1.208152},{"c":1.215,"h":1.22,"l":1.2,"n":575,"o":1.215,"t":"2026-10-20T16:00:00Z","v":146796,"vw":1.209328},{"c":1.2105,"h":1.22,"l":1.2,"n":441,"o":1.22,"t":"2026-10-20T16:15:00Z","v":67980,"vw":1.209375},{"c":1.2,"h":1.215,"l":1.2,"n":395,"o":1.215,"t":"2026-10-20T16:30:00Z","v":66847,"vw":1.207756},{"c":1.205,"h":1.21,"l":1.2,"n":309,"o":1.205,"t":"2026-10-20T16:45:00Z","v":24351,"vw":1.202839},{"c":1.21,"h":1.21,"l":1.2,"n":285,"o":1.205,"t":"2026-10-20T17:00:00Z","v":43041,"vw":1.203117},{"c":1.21,"h":1.21,"l":1.2,"n":341,"o":1.205,"t":"2026-10-20T17:15:00Z","v":49936,"vw":1.203756},{"c":1.19,"h":1.21,"l":1.19,"n":553,"o":1.205,"t":"2026-10-20T17:30:00Z","v":124972,"vw":1.200902},{"c":1.215,"h":1.2199,"l":1.19,"n":654,"o":1.195,"t":"2026-10-20T17:45:00Z","v":251596,"vw":1.198268},{"c":1.205,"h":1.2199,"l":1.2,"n":422,"o":1.21,"t":"2026-10-20T18:00:00Z","v":71855,"vw":1.210753},{"c":1.205,"h":1.2077,"l":1.2,"n":321,"o":1.2,"t":"2026-10-20T18:15:00Z","v":34201,"vw":1.201723},{"c":1.195,"h":1.205,"l":1.1825,"n":749,"o":1.205,"t":"2026-10-20T18:30:00Z","v":120095,"vw":1.190829},{"c":1.205,"h":1.21,"l":1.19,"n":631,"o":1.1997,"t":"2026-10-20T18:45:00Z","v":104972,"vw":1.201262},{"c":1.2,"h":1.21,"l":1.2,"n":391,"o":1.205,"t":"2026-10-20T19:00:00Z","v":34714,"vw":1.201172},{"c":1.2,"h":1.21,"l":1.2,"n":674,"o":1.205,"t":"2026-10-20T19:15:00Z","v":121296,"vw":1.204138},{"c":1.205,"h":1.215,"l":1.2,"n":994,"o":1.205,"t":"2026-10-20T19:30:00Z","v":156762,"vw":1.206901},{"c":1.215,"h":1.22,"l":1.2,"n":3851,"o":1.21,"t":"2026-10-20T19:45:00Z","v":696597,"vw":1.208173},{"c":1.22,"h":1.23,"l":1.22,"n":19,"o":1.22,"t":"2026-10-20T20:00:00Z","v":376927,"vw":1.220054},{"c":1.2198,"h":1.22,"l":1.2198,"n":2,"o":1.22,"t":"2026-10-20T20:15:00Z","v":10059,"vw":1.21982},{"c":1.24,"h":1.24,"l":1.23,"n":2,"o":1.23,"t":"2026-10-20T20:30:00Z","v":500,"vw":1.238},{"c":1.2299,"h":1.23,"l":1.2299,"n":2,"o":1.23,"t":"2026-10-20T20:45:00Z","v":400,"vw":1.22995},{"c":1.23,"h":1.23,"l":1.23,"n":2,"o":1.23,"t":"2026-10-20T21:00:00Z","v":1000,"vw":1.23},{"c":1.23,"h":1.23,"l":1.23,"n":2,"o":1.23,"t":"2026-10-20T21:15:00Z","v":111,"vw":1.23},{"c":1.23,"h":1.23,"l":1.21,"n":8,"o":1.21,"t":"2026-10-20T21:30:00Z","v":1146,"vw":1.228},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-20T21:45:00Z","v":100,"vw":1.23},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-20T22:00:00Z","v":100,"vw":1.23},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-20T22:15:00Z","v":5877,"vw":1.24},{"c":1.23,"h":1.24,"l":1.23,"n":16,"o":1.24,"t":"2026-10-20T22:30:00Z","v":17587,"vw":1.23923},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-20T22:45:00Z","v":395,"vw":1.24},{"c":1.24,"h":1.25,"l":1.2399,"n":5,"o":1.2399,"t":"2026-10-20T23:30:00Z","v":6517,"vw":1.240869},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-20T23:45:00Z","v":280,"vw":1.25},{"c":1.26,"h":1.26,"l":1.26,"n":6,"o":1.26,"t":"2026-10-21T08:00:00Z","v":861,"vw":1.26},{"c":1.24,"h":1.26,"l":1.24,"n":6,"o":1.26,"t":"2026-10-21T08:15:00Z","v":905,"vw":1.251536},{"c":1.27,"h":1.27,"l":1.27,"n":2,"o":1.27,"t":"2026-10-21T08:30:00Z","v":120,"vw":1.27},{"c":1.2567,"h":1.2567,"l":1.2567,"n":2,"o":1.2567,"t":"2026-10-21T09:15:00Z","v":184,"vw":1.2567},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-21T09:30:00Z","v":222,"vw":1.26},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-21T10:00:00Z","v":250,"vw":1.27},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-21T10:15:00Z","v":7567,"vw":1.25},{"c":1.2494,"h":1.2494,"l":1.2494,"n":1,"o":1.2494,"t":"2026-10-21T10:30:00Z","v":3000,"vw":1.2494},{"c":1.22,"h":1.24,"l":1.22,"n":6,"o":1.24,"t":"2026-10-21T10:45:00Z","v":8151,"vw":1.220419},{"c":1.25,"h":1.25,"l":1.24,"n":9,"o":1.24,"t":"2026-10-21T11:00:00Z","v":16174,"vw":1.24658},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-21T11:30:00Z","v":1850,"vw":1.25},{"c":1.25,"h":1.25,"l":1.25,"n":3,"o":1.25,"t":"2026-10-21T11:45:00Z","v":308,"vw":1.25},{"c":1.2468,"h":1.25,"l":1.23,"n":5,"o":1.23,"t":"2026-10-21T12:00:00Z","v":3590,"vw":1.232793},{"c":1.25,"h":1.25,"l":1.24,"n":14,"o":1.24,"t":"2026-10-21T12:15:00Z","v":5323,"vw":1.243056},{"c":1.245,"h":1.25,"l":1.23,"n":21,"o":1.24,"t":"2026-10-21T12:30:00Z","v":10800,"vw":1.234564},{"c":1.24,"h":1.2422,"l":1.24,"n":6,"o":1.24,"t":"2026-10-21T12:45:00Z","v":1416,"vw":1.240462},{"c":1.2415,"h":1.2415,"l":1.2415,"n":1,"o":1.2415,"t":"2026-10-21T13:00:00Z","v":100,"vw":1.2415},{"c":1.205,"h":1.26,"l":1.2,"n":1452,"o":1.25,"t":"2026-10-21T13:30:00Z","v":358769,"vw":1.21668},{"c":1.205,"h":1.22,"l":1.2,"n":634,"o":1.205,"t":"2026-10-21T13:45:00Z","v":128811,"vw":1.206921},{"c":1.195,"h":1.21,"l":1.19,"n":600,"o":1.205,"t":"2026-10-21T14:00:00Z","v":535926,"vw":1.200499},{"c":1.176,"h":1.195,"l":1.17,"n":656,"o":1.195,"t":"2026-10-21T14:15:00Z","v":164156,"vw":1.179961},{"c":1.1777,"h":1.18,"l":1.16,"n":694,"o":1.17,"t":"2026-10-21T14:30:00Z","v":125398,"vw":1.165384},{"c":1.17,"h":1.18,"l":1.17,"n":421,"o":1.175,"t":"2026-10-21T14:45:00Z","v":96939,"vw":1.17322},{"c":1.17,"h":1.18,"l":1.16,"n":486,"o":1.175,"t":"2026-10-21T15:00:00Z","v":102661,"vw":1.169739},{"c":1.185,"h":1.1877,"l":1.17,"n":331,"o":1.17,"t":"2026-10-21T15:15:00Z","v":55298,"vw":1.179699},{"c":1.175,"h":1.19,"l":1.17,"n":429,"o":1.185,"t":"2026-10-21T15:30:00Z","v":105694,"vw":1.180247},{"c":1.1729,"h":1.185,"l":1.17,"n":697,"o":1.175,"t":"2026-10-21T15:45:00Z","v":89782,"vw":1.174899},{"c":1.17,"h":1.18,"l":1.17,"n":441,"o":1.17,"t":"2026-10-21T16:00:00Z","v":86985,"vw":1.172214},{"c":1.165,"h":1.18,"l":1.165,"n":347,"o":1.175,"t":"2026-10-21T16:15:00Z","v":49284,"vw":1.173884},{"c":1.18,"h":1.185,"l":1.16,"n":473,"o":1.165,"t":"2026-10-21T16:30:00Z","v":86809,"vw":1.174361},{"c":1.1877,"h":1.1899,"l":1.18,"n":298,"o":1.18,"t":"2026-10-21T16:45:00Z","v":57946,"vw":1.185133},{"c":1.18,"h":1.19,"l":1.18,"n":220,"o":1.1877,"t":"2026-10-21T17:00:00Z","v":20091,"vw":1.183585},{"c":1.185,"h":1.19,"l":1.18,"n":267,"o":1.1835,"t":"2026-10-21T17:15:00Z","v":22686,"vw":1.184059},{"c":1.17,"h":1.19,"l":1.17,"n":390,"o":1.185,"t":"2026-10-21T17:30:00Z","v":67184,"vw":1.17884},{"c":1.175,"h":1.18,"l":1.17,"n":345,"o":1.1701,"t":"2026-10-21T17:45:00Z","v":83718,"vw":1.174939},{"c":1.175,"h":1.18,"l":1.17,"n":313,"o":1.175,"t":"2026-10-21T18:00:00Z","v":79164,"vw":1.175632},{"c":1.175,"h":1.18,"l":1.17,"n":338,"o":1.175,"t":"2026-10-21T18:15:00Z","v":43017,"vw":1.172904},{"c":1.17,"h":1.18,"l":1.17,"n":289,"o":1.175,"t":"2026-10-21T18:30:00Z","v":86964,"vw":1.172854},{"c":1.155,"h":1.18,"l":1.155,"n":527,"o":1.17,"t":"2026-10-21T18:45:00Z","v":158318,"vw":1.167591},{"c":1.15,"h":1.159,"l":1.15,"n":435,"o":1.155,"t":"2026-10-21T19:00:00Z","v":110066,"vw":1.152314},{"c":1.15,"h":1.16,"l":1.15,"n":404,"o":1.155,"t":"2026-10-21T19:15:00Z","v":43949,"vw":1.153692},{"c":1.155,"h":1.16,"l":1.145,"n":820,"o":1.155,"t":"2026-10-21T19:30:00Z","v":140888,"vw":1.151728},{"c":1.155,"h":1.17,"l":1.145,"n":2105,"o":1.155,"t":"2026-10-21T19:45:00Z","v":681046,"vw":1.156558},{"c":1.18,"h":1.19,"l":1.16,"n":22,"o":1.16,"t":"2026-10-21T20:00:00Z","v":220465,"vw":1.1601},{"c":1.1746,"h":1.18,"l":1.17,"n":11,"o":1.18,"t":"2026-10-21T20:15:00Z","v":23649,"vw":1.178105},{"c":1.17,"h":1.2,"l":1.17,"n":3,"o":1.2,"t":"2026-10-21T20:30:00Z","v":700,"vw":1.177143},{"c":1.18,"h":1.19,"l":1.17,"n":7,"o":1.19,"t":"2026-10-21T20:45:00Z","v":3569,"vw":1.17951},{"c":1.19,"h":1.19,"l":1.18,"n":3,"o":1.18,"t":"2026-10-21T21:00:00Z","v":1145,"vw":1.182183},{"c":1.19,"h":1.19,"l":1.1887,"n":4,"o":1.1887,"t":"2026-10-21T21:30:00Z","v":568,"vw":1.189409},{"c":1.19,"h":1.19,"l":1.19,"n":2,"o":1.19,"t":"2026-10-21T21:45:00Z","v":200,"vw":1.19},{"c":1.19,"h":1.19,"l":1.17,"n":4,"o":1.17,"t":"2026-10-21T22:00:00Z","v":8926,"vw":1.170226},{"c":1.18,"h":1.19,"l":1.17,"n":5,"o":1.17,"t":"2026-10-21T22:15:00Z","v":2600,"vw":1.181162},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-21T22:30:00Z","v":200,"vw":1.19},{"c":1.19,"h":1.19,"l":1.17,"n":2,"o":1.17,"t":"2026-10-21T22:45:00Z","v":400,"vw":1.185},{"c":1.1701,"h":1.1701,"l":1.17,"n":3,"o":1.17,"t":"2026-10-21T23:15:00Z","v":1271,"vw":1.170016},{"c":1.1698,"h":1.175,"l":1.16,"n":45,"o":1.17,"t":"2026-10-21T23:30:00Z","v":26540,"vw":1.170067},{"c":1.19,"h":1.19,"l":1.17,"n":3,"o":1.17,"t":"2026-10-21T23:45:00Z","v":1700,"vw":1.181765},{"c":1.14,"h":1.19,"l":1.14,"n":14,"o":1.14,"t":"2026-10-22T08:00:00Z","v":3944,"vw":1.147219},{"c":1.16,"h":1.17,"l":1.16,"n":7,"o":1.17,"t":"2026-10-22T09:00:00Z","v":947,"vw":1.165707},{"c":1.16,"h":1.16,"l":1.16,"n":3,"o":1.16,"t":"2026-10-22T09:30:00Z","v":135,"vw":1.16},{"c":1.13,"h":1.16,"l":1.13,"n":11,"o":1.16,"t":"2026-10-22T09:45:00Z","v":1992,"vw":1.138752},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-22T10:30:00Z","v":167,"vw":1.15},{"c":1.14,"h":1.155,"l":1.14,"n":6,"o":1.15,"t":"2026-10-22T11:00:00Z","v":1244,"vw":1.146484},{"c":1.155,"h":1.155,"l":1.155,"n":2,"o":1.155,"t":"2026-10-22T11:15:00Z","v":220,"vw":1.155},{"c":1.1465,"h":1.1465,"l":1.1465,"n":2,"o":1.1465,"t":"2026-10-22T11:30:00Z","v":10700,"vw":1.1465},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-22T11:45:00Z","v":493,"vw":1.15},{"c":1.14,"h":1.15,"l":1.14,"n":10,"o":1.15,"t":"2026-10-22T12:00:00Z","v":1666,"vw":1.143451},{"c":1.1638,"h":1.1638,"l":1.13,"n":14,"o":1.14,"t":"2026-10-22T12:15:00Z","v":4192,"vw":1.140911},{"c":1.16,"h":1.16,"l":1.15,"n":2,"o":1.15,"t":"2026-10-22T12:30:00Z","v":302,"vw":1.153311},{"c":1.14,"h":1.1699,"l":1.14,"n":2,"o":1.1699,"t":"2026-10-22T12:45:00Z","v":2600,"vw":1.14115},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-10-22T13:00:00Z","v":100,"vw":1.16},{"c":1.13,"h":1.14,"l":1.13,"n":7,"o":1.14,"t":"2026-10-22T13:15:00Z","v":404,"vw":1.133333},{"c":1.065,"h":1.14,"l":1.06,"n":1212,"o":1.13,"t":"2026-10-22T13:30:00Z","v":455701,"vw":1.088532},{"c":1.085,"h":1.09,"l":1.06,"n":839,"o":1.065,"t":"2026-10-22T13:45:00Z","v":347868,"vw":1.079681},{"c":1.085,"h":1.0999,"l":1.07,"n":637,"o":1.0877,"t":"2026-10-22T14:00:00Z","v":159861,"vw":1.08189},{"c":1.095,"h":1.1,"l":1.08,"n":584,"o":1.085,"t":"2026-10-22T14:15:00Z","v":249932,"vw":1.091968},{"c":1.08,"h":1.095,"l":1.07,"n":578,"o":1.095,"t":"2026-10-22T14:30:00Z","v":135437,"vw":1.082086},{"c":1.07,"h":1.0877,"l":1.07,"n":482,"o":1.08,"t":"2026-10-22T14:45:00Z","v":203948,"vw":1.07388},{"c":1.06,"h":1.075,"l":1.05,"n":573,"o":1.07,"t":"2026-10-22T15:00:00Z","v":189676,"vw":1.060982},{"c":1.075,"h":1.09,"l":1.0523,"n":505,"o":1.0523,"t":"2026-10-22T15:15:00Z","v":241362,"vw":1.076084},{"c":1.075,"h":1.0796,"l":1.0625,"n":387,"o":1.075,"t":"2026-10-22T15:30:00Z","v":90169,"vw":1.070313},{"c":1.075,"h":1.08,"l":1.07,"n":343,"o":1.075,"t":"2026-10-22T15:45:00Z","v":40290,"vw":1.07428},{"c":1.085,"h":1.09,"l":1.075,"n":413,"o":1.075,"t":"2026-10-22T16:00:00Z","v":132451,"vw":1.07926},{"c":1.085,"h":1.09,"l":1.08,"n":301,"o":1.085,"t":"2026-10-22T16:15:00Z","v":54083,"vw":1.081644},{"c":1.075,"h":1.085,"l":1.07,"n":405,"o":1.08,"t":"2026-10-22T16:30:00Z","v":66850,"vw":1.076347},{"c":1.069,"h":1.08,"l":1.0623,"n":461,"o":1.07,"t":"2026-10-22T16:45:00Z","v":199950,"vw":1.068051}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.07991853364864915,"strike":6.1885947108108805,"iv":3.729893710972186,"gamma":0.30222208075702384,"theta":-0.005452825088132414,"vega":0.0008459440449463206,"rho":0.00010624481809278828,"breakevenPct":486.3903876949981},{"delta":0.25,"premium":0.1377847771628516,"strike":9.604556434605625,"iv":5.3913162608674385,"gamma":0.19032183621201695,"theta":-0.008824336894895294,"vega":0.0009372676725637423,"rho":0.00010314609532172007,"breakevenPct":811.3509084909706},{"delta":0.3,"premium":0.1784546092982336,"strike":10.255273748771737,"iv":5.887273916772446,"gamma":0.1907963000518184,"theta":-0.01052901463542667,"vega":0.0010258180713324512,"rho":0.00011346769292501805,"breakevenPct":876.0269745622048},{"delta":0.35,"premium":0.2191244414336156,"strike":10.905991062937849,"iv":6.383231572677453,"gamma":0.19127076389161987,"theta":-0.012233692375958047,"vega":0.00111436847010116,"rho":0.00012378929052831602,"breakevenPct":940.7030406334391},{"delta":0.4,"premium":0.275,"strike":17.25458553765522,"iv":7.496885109417375,"gamma":0.17058986927414882,"theta":-0.015008524620658733,"vega":0.00116712890562655,"rho":0.00012186883553819029,"breakevenPct":1539.8115563756053},{"delta":0.45,"premium":0.2989428466437613,"strike":7.138057520824594,"iv":6.372578570290177,"gamma":0.20336199274837452,"theta":-0.01292289716847695,"vega":0.0011822683767887259,"rho":0.00014543372688531774,"breakevenPct":595.6969473777696},{"delta":0.5,"premium":0.34030577582406984,"strike":5.648992070333487,"iv":6.273876969931292,"gamma":0.20683416918495126,"theta":-0.012736450591703379,"vega":0.0011835603272418204,"rho":0.00015508665772321706,"breakevenPct":460.2710800895751},{"delta":0.55,"premium":0.3816687050043784,"strike":4.159926619842379,"iv":6.175175369572407,"gamma":0.210306345621528,"theta":-0.012550004014929806,"vega":0.001184852277694915,"rho":0.00016473958856111638,"breakevenPct":324.8452128013805},{"delta":0.6,"premium":0.3642920637865234,"strike":2.261947091910156,"iv":4.8139651146086875,"gamma":0.3631527847935558,"theta":-0.009679953016269085,"vega":0.0011618939983265714,"rho":0.00022098510347908341,"breakevenPct":145.67251222606916},{"delta":0.65,"premium":0.18121410705584803,"strike":0.9934588346780547,"iv":1.2048997653946734,"gamma":1.0374344831818358,"theta":-0.0023110700264643885,"vega":0.0010926008764848962,"rho":0.0004082268491149739,"breakevenPct":9.885214381094746},{"delta":0.7,"premium":0.2753672442656677,"strike":0.894350269194034,"iv":1.644290150162457,"gamma":0.8637145313914694,"theta":-0.002478797700167248,"vega":0.0009804929444378672,"rho":0.00037619526871701594,"breakevenPct":9.421657012133},{"delta":0.75,"premium":0.3695203814754876,"strike":0.795241703710013,"iv":2.0836805349302416,"gamma":0.6899945796011026,"theta":-0.0026465253738701074,"vega":0.0008683850123908381,"rho":0.00034416368831905787,"breakevenPct":8.958099643171254},{"delta":0.8,"premium":0.4636735186853075,"strike":0.6961331382259921,"iv":2.5230709196980263,"gamma":0.5162746278107357,"theta":-0.0028142530475729673,"vega":0.0007562770803438088,"rho":0.0003121321079210998,"breakevenPct":8.494542274209508},{"delta":0.85,"premium":0.5578266558951271,"strike":0.5970245727419714,"iv":2.96246130446581,"gamma":0.34255467602036926,"theta":-0.0029819807212758264,"vega":0.0006441691482967798,"rho":0.00028010052752314185,"breakevenPct":8.030984905247761}],"put":[{"delta":0.1,"premium":0.2647520114258998,"strike":0.5292799673545721,"iv":6.697571654912529,"gamma":0.13118803797026055,"theta":-0.005440540698125815,"vega":0.0005041193691750278,"rho":-0.00029707324774864904,"breakevenPct":75.25463461845911},{"delta":0.15,"premium":0.23217945084347597,"strike":0.6223444261614972,"iv":5.600799876558925,"gamma":0.3171927754217709,"theta":-0.004799864403518102,"vega":0.0006219289047276123,"rho":-0.0003145915262819114,"breakevenPct":63.50187321627491},{"delta":0.2,"premium":0.1996068902610521,"strike":0.7154088849684226,"iv":4.504028098205321,"gamma":0.5031975128732814,"theta":-0.004159188108910388,"vega":0.0007397384402801968,"rho":-0.00033210980481517384,"breakevenPct":51.749111814090696},{"delta":0.25,"premium":0.1670343296786283,"strike":0.8084733437753477,"iv":3.407256319851717,"gamma":0.6892022503247917,"theta":-0.0035185118143026745,"vega":0.0008575479758327813,"rho":-0.0003496280833484363,"breakevenPct":39.9963504119065},{"delta":0.3,"premium":0.13446176909620444,"strike":0.9015378025822731,"iv":2.3104845414981128,"gamma":0.875206987776302,"theta":-0.002877835519694961,"vega":0.0009753575113853656,"rho":-0.00036714636188169865,"breakevenPct":28.243589009722292},{"delta":0.35,"premium":0.10188920851378058,"strike":0.9946022613891983,"iv":1.2137127631445095,"gamma":1.0612117252278126,"theta":-0.0022371592250872477,"vega":0.0010931670469379502,"rho":-0.0003846646404149611,"breakevenPct":16.490827607538087},{"delta":0.4,"premium":0.21989584811813492,"strike":1.13321760902015,"iv":1.227826674002372,"gamma":1.0052657361939523,"theta":-0.002161218433733263,"vega":0.0010549684674580446,"rho":-0.0005219494912565094,"breakevenPct":14.562978400185681},{"delta":0.45,"premium":0.34717381851955187,"strike":1.2746375761328355,"iv":1.3103390667862067,"gamma":0.9344225686716087,"theta":-0.0021200490427919286,"vega":0.0010071642927850558,"rho":-0.0006666085047242577,"breakevenPct":13.240060092302748},{"delta":0.5,"premium":0.47445178892096884,"strike":1.416057543245521,"iv":1.3928514595700412,"gamma":0.863579401149265,"theta":-0.0020788796518505944,"vega":0.000959360118112067,"rho":-0.000811267518192006,"breakevenPct":11.917141784419815},{"delta":0.55,"premium":0.601729759322386,"strike":1.5574775103582068,"iv":1.475363852353876,"gamma":0.7927362336269212,"theta":-0.0020377102609092598,"vega":0.0009115559434390783,"rho":-0.0009559265316597545,"breakevenPct":10.594223476536879},{"delta":0.6,"premium":0.7290077297238029,"strike":1.6988974774708923,"iv":1.5578762451377104,"gamma":0.7218930661045777,"theta":-0.0019965408699679256,"vega":0.0008637517687660895,"rho":-0.0011005855451275027,"breakevenPct":9.271305168653948},{"delta":0.65,"premium":0.85628570012522,"strike":1.840317444583578,"iv":1.6403886379215449,"gamma":0.6510498985822339,"theta":-0.001955371479026591,"vega":0.0008159475940931007,"rho":-0.0012452445585952512,"breakevenPct":7.948386860771014},{"delta":0.7,"premium":0.983563670526637,"strike":1.9817374116962634,"iv":1.7229010307053794,"gamma":0.5802067310598904,"theta":-0.0019142020880852568,"vega":0.0007681434194201119,"rho":-0.0013899035720629995,"breakevenPct":6.62546855288808},{"delta":0.75,"premium":1.1108416409280542,"strike":2.123157378808949,"iv":1.805413423489214,"gamma":0.5093635635375466,"theta":-0.0018730326971439224,"vega":0.0007203392447471231,"rho":-0.0015345625855307478,"breakevenPct":5.302550245005147},{"delta":0.8,"premium":1.2381196113294712,"strike":2.2645773459216345,"iv":1.8879258162730488,"gamma":0.438520396015203,"theta":-0.001831863306202588,"vega":0.0006725350700741344,"rho":-0.0016792215989984963,"breakevenPct":3.979631937122212},{"delta":0.85,"premium":1.365397581730888,"strike":2.4059973130343204,"iv":1.970438209056883,"gamma":0.36767722849285933,"theta":-0.0017906939152612536,"vega":0.0006247308954011456,"rho":-0.0018238806124662445,"breakevenPct":2.6567136292392792},{"delta":0.9,"premium":10.471303714319301,"strike":11.54872409035067,"iv":3.619077180157279,"gamma":0.20263812205750104,"theta":-0.0017229038806378404,"vega":0.0005283725621145186,"rho":-0.009164526041595972,"breakevenPct":2.392973830451686}]},"raw":{"call":[{"delta":0.2,"premium":0.07991853364864915,"strike":6.1885947108108805,"iv":3.729893710972186,"gamma":0.30222208075702384,"theta":-0.005452825088132414,"vega":0.0008459440449463206,"rho":0.00010624481809278828,"breakevenPct":486.3903876949981},{"delta":0.25,"premium":0.1377847771628516,"strike":9.604556434605625,"iv":5.3913162608674385,"gamma":0.19032183621201695,"theta":-0.008824336894895294,"vega":0.0009372676725637423,"rho":0.00010314609532172007,"breakevenPct":811.3509084909706},{"delta":0.3,"premium":0.1784546092982336,"strike":10.255273748771737,"iv":5.887273916772446,"gamma":0.1907963000518184,"theta":-0.01052901463542667,"vega":0.0010258180713324512,"rho":0.00011346769292501805,"breakevenPct":876.0269745622048},{"delta":0.35,"premium":0.2191244414336156,"strike":10.905991062937849,"iv":6.383231572677453,"gamma":0.19127076389161987,"theta":-0.012233692375958047,"vega":0.00111436847010116,"rho":0.00012378929052831602,"breakevenPct":940.7030406334391},{"delta":0.4,"premium":0.275,"strike":17.25458553765522,"iv":7.496885109417375,"gamma":0.17058986927414882,"theta":-0.015008524620658733,"vega":0.00116712890562655,"rho":0.00012186883553819029,"breakevenPct":1539.8115563756053},{"delta":0.45,"premium":0.2989428466437613,"strike":7.138057520824594,"iv":6.372578570290177,"gamma":0.20336199274837452,"theta":-0.01292289716847695,"vega":0.0011822683767887259,"rho":0.00014543372688531774,"breakevenPct":595.6969473777696},{"delta":0.5,"premium":0.34030577582406984,"strike":5.648992070333487,"iv":6.273876969931292,"gamma":0.20683416918495126,"theta":-0.012736450591703379,"vega":0.0011835603272418204,"rho":0.00015508665772321706,"breakevenPct":460.2710800895751},{"delta":0.55,"premium":0.3816687050043784,"strike":4.159926619842379,"iv":6.175175369572407,"gamma":0.210306345621528,"theta":-0.012550004014929806,"vega":0.001184852277694915,"rho":0.00016473958856111638,"breakevenPct":324.8452128013805},{"delta":0.6,"premium":0.3642920637865234,"strike":2.261947091910156,"iv":4.8139651146086875,"gamma":0.3631527847935558,"theta":-0.009679953016269085,"vega":0.0011618939983265714,"rho":0.00022098510347908341,"breakevenPct":145.67251222606916},{"delta":0.65,"premium":0.18121410705584803,"strike":0.9934588346780547,"iv":1.2048997653946734,"gamma":1.0374344831818358,"theta":-0.0023110700264643885,"vega":0.0010926008764848962,"rho":0.0004082268491149739,"breakevenPct":9.885214381094746},{"delta":0.7,"premium":0.2753672442656677,"strike":0.894350269194034,"iv":1.644290150162457,"gamma":0.8637145313914694,"theta":-0.002478797700167248,"vega":0.0009804929444378672,"rho":0.00037619526871701594,"breakevenPct":9.421657012133},{"delta":0.75,"premium":0.3695203814754876,"strike":0.795241703710013,"iv":2.0836805349302416,"gamma":0.6899945796011026,"theta":-0.0026465253738701074,"vega":0.0008683850123908381,"rho":0.00034416368831905787,"breakevenPct":8.958099643171254},{"delta":0.8,"premium":0.4636735186853075,"strike":0.6961331382259921,"iv":2.5230709196980263,"gamma":0.5162746278107357,"theta":-0.0028142530475729673,"vega":0.0007562770803438088,"rho":0.0003121321079210998,"breakevenPct":8.494542274209508},{"delta":0.85,"premium":0.5578266558951271,"strike":0.5970245727419714,"iv":2.96246130446581,"gamma":0.34255467602036926,"theta":-0.0029819807212758264,"vega":0.0006441691482967798,"rho":0.00028010052752314185,"breakevenPct":8.030984905247761}],"put":[{"delta":0.1,"premium":0.2647520114258998,"strike":0.5292799673545721,"iv":6.697571654912529,"gamma":0.13118803797026055,"theta":-0.005440540698125815,"vega":0.0005041193691750278,"rho":-0.00029707324774864904,"breakevenPct":75.25463461845911},{"delta":0.15,"premium":0.23217945084347597,"strike":0.6223444261614972,"iv":5.600799876558925,"gamma":0.3171927754217709,"theta":-0.004799864403518102,"vega":0.0006219289047276123,"rho":-0.0003145915262819114,"breakevenPct":63.50187321627491},{"delta":0.2,"premium":0.1996068902610521,"strike":0.7154088849684226,"iv":4.504028098205321,"gamma":0.5031975128732814,"theta":-0.004159188108910388,"vega":0.0007397384402801968,"rho":-0.00033210980481517384,"breakevenPct":51.749111814090696},{"delta":0.25,"premium":0.1670343296786283,"strike":0.8084733437753477,"iv":3.407256319851717,"gamma":0.6892022503247917,"theta":-0.0035185118143026745,"vega":0.0008575479758327813,"rho":-0.0003496280833484363,"breakevenPct":39.9963504119065},{"delta":0.3,"premium":0.13446176909620444,"strike":0.9015378025822731,"iv":2.3104845414981128,"gamma":0.875206987776302,"theta":-0.002877835519694961,"vega":0.0009753575113853656,"rho":-0.00036714636188169865,"breakevenPct":28.243589009722292},{"delta":0.35,"premium":0.10188920851378058,"strike":0.9946022613891983,"iv":1.2137127631445095,"gamma":1.0612117252278126,"theta":-0.0022371592250872477,"vega":0.0010931670469379502,"rho":-0.0003846646404149611,"breakevenPct":16.490827607538087},{"delta":0.4,"premium":0.21989584811813492,"strike":1.13321760902015,"iv":1.227826674002372,"gamma":1.0052657361939523,"theta":-0.002161218433733263,"vega":0.0010549684674580446,"rho":-0.0005219494912565094,"breakevenPct":14.562978400185681},{"delta":0.45,"premium":0.34717381851955187,"strike":1.2746375761328355,"iv":1.3103390667862067,"gamma":0.9344225686716087,"theta":-0.0021200490427919286,"vega":0.0010071642927850558,"rho":-0.0006666085047242577,"breakevenPct":13.240060092302748},{"delta":0.5,"premium":0.47445178892096884,"strike":1.416057543245521,"iv":1.3928514595700412,"gamma":0.863579401149265,"theta":-0.0020788796518505944,"vega":0.000959360118112067,"rho":-0.000811267518192006,"breakevenPct":11.917141784419815},{"delta":0.55,"premium":0.601729759322386,"strike":1.5574775103582068,"iv":1.475363852353876,"gamma":0.7927362336269212,"theta":-0.0020377102609092598,"vega":0.0009115559434390783,"rho":-0.0009559265316597545,"breakevenPct":10.594223476536879},{"delta":0.6,"premium":0.7290077297238029,"strike":1.6988974774708923,"iv":1.5578762451377104,"gamma":0.7218930661045777,"theta":-0.0019965408699679256,"vega":0.0008637517687660895,"rho":-0.0011005855451275027,"breakevenPct":9.271305168653948},{"delta":0.65,"premium":0.85628570012522,"strike":1.840317444583578,"iv":1.6403886379215449,"gamma":0.6510498985822339,"theta":-0.001955371479026591,"vega":0.0008159475940931007,"rho":-0.0012452445585952512,"breakevenPct":7.948386860771014},{"delta":0.7,"premium":0.983563670526637,"strike":1.9817374116962634,"iv":1.7229010307053794,"gamma":0.5802067310598904,"theta":-0.0019142020880852568,"vega":0.0007681434194201119,"rho":-0.0013899035720629995,"breakevenPct":6.62546855288808},{"delta":0.75,"premium":1.1108416409280542,"strike":2.123157378808949,"iv":1.805413423489214,"gamma":0.5093635635375466,"theta":-0.0018730326971439224,"vega":0.0007203392447471231,"rho":-0.0015345625855307478,"breakevenPct":5.302550245005147},{"delta":0.8,"premium":1.2381196113294712,"strike":2.2645773459216345,"iv":1.8879258162730488,"gamma":0.438520396015203,"theta":-0.001831863306202588,"vega":0.0006725350700741344,"rho":-0.0016792215989984963,"breakevenPct":3.979631937122212},{"delta":0.85,"premium":1.365397581730888,"strike":2.4059973130343204,"iv":1.970438209056883,"gamma":0.36767722849285933,"theta":-0.0017906939152612536,"vega":0.0006247308954011456,"rho":-0.0018238806124662445,"breakevenPct":2.6567136292392792},{"delta":0.9,"premium":10.471303714319301,"strike":11.54872409035067,"iv":3.619077180157279,"gamma":0.20263812205750104,"theta":-0.0017229038806378404,"vega":0.0005283725621145186,"rho":-0.009164526041595972,"breakevenPct":2.392973830451686}]}},"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"}}