{"symbol":"MRLN","url":"https://intraalpha.com/companies/MRLN","capturedAt":"2026-10-22T23:22:47.236Z","state":"partial","quote":{"symbol":"MRLN","last_price":0.8699,"prev_close":0.98,"regular_close":0.8304,"change":-0.1101,"change_pct":-11.2347,"regular_change":-0.1496,"regular_change_pct":-15.2653,"extended_change":0.0395,"extended_change_pct":4.7567,"bid":0.8401,"ask":0.8699,"bid_size":400,"ask_size":6500,"volume":4312465,"vwap":0.860717,"open":0.949,"high":0.95,"low":0.82,"close":0.8304,"trade_count":9946,"last_trade_at":"2026-10-22T23:19:05.637941311Z","last_quote_at":"2026-10-22T23:12:31.687107189Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:42.870951785-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:10.099Z","bars":[{"c":1.1,"h":1.1,"l":1.1,"n":13,"o":1.1,"t":"2026-10-15T08:00:00Z","v":2043,"vw":1.1},{"c":1.0997,"h":1.0997,"l":1.0997,"n":1,"o":1.0997,"t":"2026-10-15T08:05:00Z","v":151,"vw":1.0997},{"c":1.09,"h":1.09,"l":1.09,"n":3,"o":1.09,"t":"2026-10-15T08:50:00Z","v":386,"vw":1.09},{"c":1.0928,"h":1.0928,"l":1.0928,"n":1,"o":1.0928,"t":"2026-10-15T10:25:00Z","v":397,"vw":1.0928},{"c":1.09,"h":1.09,"l":1.09,"n":4,"o":1.09,"t":"2026-10-15T10:35:00Z","v":1105,"vw":1.09},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-15T10:55:00Z","v":224,"vw":1.09},{"c":1.1,"h":1.1,"l":1.1,"n":9,"o":1.1,"t":"2026-10-15T11:00:00Z","v":1007,"vw":1.1},{"c":1.093,"h":1.093,"l":1.093,"n":1,"o":1.093,"t":"2026-10-15T11:05:00Z","v":400,"vw":1.093},{"c":1.12,"h":1.12,"l":1.1164,"n":3,"o":1.1164,"t":"2026-10-15T11:25:00Z","v":1239,"vw":1.119564},{"c":1.0937,"h":1.1191,"l":1.0937,"n":2,"o":1.1191,"t":"2026-10-15T11:35:00Z","v":1189,"vw":1.115062},{"c":1.11,"h":1.11,"l":1.105,"n":2,"o":1.105,"t":"2026-10-15T11:40:00Z","v":1000,"vw":1.1075},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-15T11:45:00Z","v":200,"vw":1.1},{"c":1.1198,"h":1.1198,"l":1.1198,"n":2,"o":1.1198,"t":"2026-10-15T11:50:00Z","v":182,"vw":1.1198},{"c":1.11,"h":1.11,"l":1.1,"n":3,"o":1.1,"t":"2026-10-15T12:00:00Z","v":3761,"vw":1.108929},{"c":1.1166,"h":1.1166,"l":1.1166,"n":1,"o":1.1166,"t":"2026-10-15T12:05:00Z","v":100,"vw":1.1166},{"c":1.0997,"h":1.1,"l":1.0997,"n":4,"o":1.1,"t":"2026-10-15T12:10:00Z","v":4500,"vw":1.099878},{"c":1.0903,"h":1.0903,"l":1.0903,"n":1,"o":1.0903,"t":"2026-10-15T12:15:00Z","v":2000,"vw":1.0903},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-15T12:25:00Z","v":350,"vw":1.09},{"c":1.09,"h":1.0997,"l":1.09,"n":2,"o":1.0997,"t":"2026-10-15T12:40:00Z","v":200,"vw":1.09485},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-15T12:50:00Z","v":1000,"vw":1.1},{"c":1.0909,"h":1.0909,"l":1.0901,"n":8,"o":1.0901,"t":"2026-10-15T12:55:00Z","v":1080,"vw":1.090214},{"c":1.07,"h":1.09,"l":1.07,"n":19,"o":1.09,"t":"2026-10-15T13:00:00Z","v":1532,"vw":1.07633},{"c":1.07,"h":1.07,"l":1.07,"n":2,"o":1.07,"t":"2026-10-15T13:05:00Z","v":885,"vw":1.07},{"c":1.07,"h":1.07,"l":1.07,"n":1,"o":1.07,"t":"2026-10-15T13:10:00Z","v":100,"vw":1.07},{"c":1.0631,"h":1.0631,"l":1.0631,"n":2,"o":1.0631,"t":"2026-10-15T13:15:00Z","v":1625,"vw":1.0631},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-15T13:20:00Z","v":925,"vw":1.08},{"c":1.08,"h":1.0801,"l":1.06,"n":175,"o":1.07,"t":"2026-10-15T13:30:00Z","v":87186,"vw":1.071408},{"c":1.095,"h":1.095,"l":1.07,"n":170,"o":1.07,"t":"2026-10-15T13:35:00Z","v":113903,"vw":1.075065},{"c":1.14,"h":1.14,"l":1.095,"n":114,"o":1.095,"t":"2026-10-15T13:40:00Z","v":110149,"vw":1.111447},{"c":1.13,"h":1.14,"l":1.115,"n":140,"o":1.14,"t":"2026-10-15T13:45:00Z","v":28830,"vw":1.124587},{"c":1.115,"h":1.125,"l":1.11,"n":63,"o":1.125,"t":"2026-10-15T13:50:00Z","v":10038,"vw":1.117953},{"c":1.13,"h":1.13,"l":1.11,"n":84,"o":1.11,"t":"2026-10-15T13:55:00Z","v":56222,"vw":1.121788},{"c":1.105,"h":1.14,"l":1.1025,"n":245,"o":1.1201,"t":"2026-10-15T14:00:00Z","v":86859,"vw":1.124052},{"c":1.105,"h":1.1198,"l":1.1024,"n":76,"o":1.105,"t":"2026-10-15T14:05:00Z","v":18749,"vw":1.10927},{"c":1.135,"h":1.14,"l":1.11,"n":115,"o":1.11,"t":"2026-10-15T14:10:00Z","v":50048,"vw":1.128412},{"c":1.135,"h":1.14,"l":1.125,"n":120,"o":1.135,"t":"2026-10-15T14:15:00Z","v":40975,"vw":1.13128},{"c":1.129,"h":1.135,"l":1.12,"n":103,"o":1.13,"t":"2026-10-15T14:20:00Z","v":36418,"vw":1.127616},{"c":1.125,"h":1.13,"l":1.1201,"n":25,"o":1.125,"t":"2026-10-15T14:25:00Z","v":5109,"vw":1.124327},{"c":1.125,"h":1.13,"l":1.1201,"n":40,"o":1.125,"t":"2026-10-15T14:30:00Z","v":6419,"vw":1.12388},{"c":1.14,"h":1.14,"l":1.125,"n":65,"o":1.125,"t":"2026-10-15T14:35:00Z","v":10990,"vw":1.13338},{"c":1.135,"h":1.14,"l":1.1312,"n":150,"o":1.14,"t":"2026-10-15T14:40:00Z","v":26798,"vw":1.139082},{"c":1.1301,"h":1.14,"l":1.13,"n":59,"o":1.14,"t":"2026-10-15T14:45:00Z","v":8876,"vw":1.136628},{"c":1.1301,"h":1.14,"l":1.13,"n":54,"o":1.135,"t":"2026-10-15T14:50:00Z","v":11867,"vw":1.135199},{"c":1.1301,"h":1.14,"l":1.13,"n":76,"o":1.1302,"t":"2026-10-15T14:55:00Z","v":18644,"vw":1.132543},{"c":1.125,"h":1.14,"l":1.12,"n":158,"o":1.1377,"t":"2026-10-15T15:00:00Z","v":49527,"vw":1.135506},{"c":1.125,"h":1.13,"l":1.1201,"n":28,"o":1.125,"t":"2026-10-15T15:05:00Z","v":3023,"vw":1.125548},{"c":1.16,"h":1.16,"l":1.1201,"n":255,"o":1.13,"t":"2026-10-15T15:10:00Z","v":107899,"vw":1.140008},{"c":1.1599,"h":1.17,"l":1.1501,"n":98,"o":1.155,"t":"2026-10-15T15:15:00Z","v":29001,"vw":1.16136},{"c":1.1501,"h":1.16,"l":1.1501,"n":113,"o":1.158,"t":"2026-10-15T15:20:00Z","v":36836,"vw":1.157579},{"c":1.1401,"h":1.1501,"l":1.1401,"n":48,"o":1.1501,"t":"2026-10-15T15:25:00Z","v":16795,"vw":1.148064},{"c":1.13,"h":1.145,"l":1.13,"n":28,"o":1.1401,"t":"2026-10-15T15:30:00Z","v":6006,"vw":1.139095},{"c":1.135,"h":1.135,"l":1.13,"n":24,"o":1.1301,"t":"2026-10-15T15:35:00Z","v":2957,"vw":1.133612},{"c":1.135,"h":1.135,"l":1.13,"n":15,"o":1.135,"t":"2026-10-15T15:40:00Z","v":1040,"vw":1.133832},{"c":1.12,"h":1.1398,"l":1.12,"n":93,"o":1.1398,"t":"2026-10-15T15:45:00Z","v":14070,"vw":1.127305},{"c":1.125,"h":1.125,"l":1.1201,"n":14,"o":1.1201,"t":"2026-10-15T15:50:00Z","v":1241,"vw":1.124179},{"c":1.125,"h":1.1288,"l":1.1201,"n":25,"o":1.1288,"t":"2026-10-15T15:55:00Z","v":1203,"vw":1.123832},{"c":1.1299,"h":1.13,"l":1.1201,"n":30,"o":1.1299,"t":"2026-10-15T16:00:00Z","v":1701,"vw":1.126855},{"c":1.124,"h":1.13,"l":1.12,"n":51,"o":1.125,"t":"2026-10-15T16:05:00Z","v":10157,"vw":1.126134},{"c":1.125,"h":1.1283,"l":1.12,"n":25,"o":1.125,"t":"2026-10-15T16:10:00Z","v":21378,"vw":1.120558},{"c":1.125,"h":1.13,"l":1.1201,"n":81,"o":1.125,"t":"2026-10-15T16:15:00Z","v":9117,"vw":1.124663},{"c":1.121,"h":1.1299,"l":1.1201,"n":31,"o":1.125,"t":"2026-10-15T16:20:00Z","v":3937,"vw":1.125911},{"c":1.125,"h":1.125,"l":1.125,"n":23,"o":1.125,"t":"2026-10-15T16:25:00Z","v":3014,"vw":1.125},{"c":1.125,"h":1.1299,"l":1.12,"n":100,"o":1.125,"t":"2026-10-15T16:30:00Z","v":24472,"vw":1.122761},{"c":1.13,"h":1.13,"l":1.12,"n":29,"o":1.12,"t":"2026-10-15T16:35:00Z","v":3037,"vw":1.122853},{"c":1.125,"h":1.13,"l":1.12,"n":18,"o":1.125,"t":"2026-10-15T16:40:00Z","v":1786,"vw":1.12441},{"c":1.125,"h":1.13,"l":1.1201,"n":50,"o":1.13,"t":"2026-10-15T16:45:00Z","v":10884,"vw":1.125087},{"c":1.125,"h":1.125,"l":1.125,"n":10,"o":1.125,"t":"2026-10-15T16:50:00Z","v":448,"vw":1.125},{"c":1.12,"h":1.1288,"l":1.12,"n":16,"o":1.125,"t":"2026-10-15T16:55:00Z","v":562,"vw":1.124947},{"c":1.115,"h":1.125,"l":1.11,"n":128,"o":1.125,"t":"2026-10-15T17:00:00Z","v":27920,"vw":1.116745},{"c":1.11,"h":1.1199,"l":1.11,"n":95,"o":1.115,"t":"2026-10-15T17:05:00Z","v":96575,"vw":1.114146},{"c":1.115,"h":1.12,"l":1.11,"n":17,"o":1.11,"t":"2026-10-15T17:10:00Z","v":2059,"vw":1.113446},{"c":1.115,"h":1.12,"l":1.115,"n":111,"o":1.115,"t":"2026-10-15T17:15:00Z","v":13277,"vw":1.116671},{"c":1.115,"h":1.1199,"l":1.115,"n":53,"o":1.115,"t":"2026-10-15T17:20:00Z","v":16069,"vw":1.11579},{"c":1.115,"h":1.115,"l":1.11,"n":27,"o":1.115,"t":"2026-10-15T17:25:00Z","v":20266,"vw":1.111324},{"c":1.115,"h":1.12,"l":1.111,"n":58,"o":1.12,"t":"2026-10-15T17:30:00Z","v":25107,"vw":1.112851},{"c":1.12,"h":1.12,"l":1.11,"n":25,"o":1.12,"t":"2026-10-15T17:35:00Z","v":3721,"vw":1.114514},{"c":1.125,"h":1.13,"l":1.1101,"n":333,"o":1.1101,"t":"2026-10-15T17:40:00Z","v":48322,"vw":1.125503},{"c":1.125,"h":1.13,"l":1.12,"n":49,"o":1.125,"t":"2026-10-15T17:45:00Z","v":3132,"vw":1.125455},{"c":1.115,"h":1.13,"l":1.115,"n":79,"o":1.12,"t":"2026-10-15T17:50:00Z","v":30016,"vw":1.123475},{"c":1.125,"h":1.13,"l":1.11,"n":123,"o":1.115,"t":"2026-10-15T17:55:00Z","v":69450,"vw":1.12142},{"c":1.125,"h":1.13,"l":1.125,"n":85,"o":1.125,"t":"2026-10-15T18:00:00Z","v":23198,"vw":1.127895},{"c":1.125,"h":1.13,"l":1.12,"n":69,"o":1.1299,"t":"2026-10-15T18:05:00Z","v":19549,"vw":1.126839},{"c":1.125,"h":1.1299,"l":1.125,"n":14,"o":1.125,"t":"2026-10-15T18:10:00Z","v":5124,"vw":1.12892},{"c":1.125,"h":1.1288,"l":1.125,"n":12,"o":1.1288,"t":"2026-10-15T18:15:00Z","v":366,"vw":1.12728},{"c":1.125,"h":1.13,"l":1.125,"n":18,"o":1.125,"t":"2026-10-15T18:20:00Z","v":693,"vw":1.125894},{"c":1.125,"h":1.13,"l":1.125,"n":36,"o":1.13,"t":"2026-10-15T18:25:00Z","v":1555,"vw":1.125872},{"c":1.125,"h":1.13,"l":1.1201,"n":18,"o":1.1201,"t":"2026-10-15T18:30:00Z","v":1387,"vw":1.123683},{"c":1.125,"h":1.13,"l":1.12,"n":44,"o":1.13,"t":"2026-10-15T18:35:00Z","v":10540,"vw":1.124377},{"c":1.125,"h":1.13,"l":1.125,"n":18,"o":1.125,"t":"2026-10-15T18:40:00Z","v":2345,"vw":1.125865},{"c":1.125,"h":1.13,"l":1.125,"n":32,"o":1.125,"t":"2026-10-15T18:45:00Z","v":16266,"vw":1.125032},{"c":1.13,"h":1.13,"l":1.125,"n":26,"o":1.13,"t":"2026-10-15T18:50:00Z","v":5277,"vw":1.125381},{"c":1.13,"h":1.13,"l":1.1202,"n":44,"o":1.125,"t":"2026-10-15T18:55:00Z","v":11061,"vw":1.12577},{"c":1.14,"h":1.14,"l":1.1201,"n":124,"o":1.125,"t":"2026-10-15T19:00:00Z","v":23283,"vw":1.131967},{"c":1.135,"h":1.14,"l":1.13,"n":35,"o":1.135,"t":"2026-10-15T19:05:00Z","v":18736,"vw":1.13109},{"c":1.135,"h":1.135,"l":1.135,"n":35,"o":1.135,"t":"2026-10-15T19:10:00Z","v":4193,"vw":1.135},{"c":1.135,"h":1.14,"l":1.135,"n":48,"o":1.135,"t":"2026-10-15T19:15:00Z","v":4238,"vw":1.135613},{"c":1.135,"h":1.14,"l":1.134,"n":31,"o":1.14,"t":"2026-10-15T19:20:00Z","v":6382,"vw":1.137236},{"c":1.125,"h":1.135,"l":1.125,"n":89,"o":1.135,"t":"2026-10-15T19:25:00Z","v":48934,"vw":1.131716},{"c":1.13,"h":1.13,"l":1.1223,"n":22,"o":1.1223,"t":"2026-10-15T19:30:00Z","v":5519,"vw":1.123894},{"c":1.14,"h":1.14,"l":1.125,"n":82,"o":1.125,"t":"2026-10-15T19:35:00Z","v":16391,"vw":1.129833},{"c":1.145,"h":1.145,"l":1.135,"n":78,"o":1.135,"t":"2026-10-15T19:40:00Z","v":14574,"vw":1.13982},{"c":1.14,"h":1.145,"l":1.135,"n":102,"o":1.1401,"t":"2026-10-15T19:45:00Z","v":40232,"vw":1.140058},{"c":1.135,"h":1.14,"l":1.135,"n":91,"o":1.14,"t":"2026-10-15T19:50:00Z","v":26267,"vw":1.135658},{"c":1.115,"h":1.135,"l":1.115,"n":439,"o":1.135,"t":"2026-10-15T19:55:00Z","v":151260,"vw":1.123918},{"c":1.12,"h":1.12,"l":1.12,"n":8,"o":1.12,"t":"2026-10-15T20:00:00Z","v":61210,"vw":1.12},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-15T20:10:00Z","v":1100,"vw":1.15},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-15T20:45:00Z","v":100,"vw":1.15},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-15T21:30:00Z","v":400,"vw":1.1},{"c":1.1468,"h":1.1468,"l":1.1468,"n":1,"o":1.1468,"t":"2026-10-15T22:35:00Z","v":400,"vw":1.1468},{"c":1.13,"h":1.13,"l":1.13,"n":1,"o":1.13,"t":"2026-10-15T23:45:00Z","v":152,"vw":1.13},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-15T23:50:00Z","v":100,"vw":1.15},{"c":1.15,"h":1.15,"l":1.15,"n":10,"o":1.15,"t":"2026-10-16T08:00:00Z","v":1531,"vw":1.15},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-16T08:45:00Z","v":200,"vw":1.17},{"c":1.2249,"h":1.2249,"l":1.2249,"n":1,"o":1.2249,"t":"2026-10-16T09:00:00Z","v":405,"vw":1.2249},{"c":1.17,"h":1.19,"l":1.17,"n":2,"o":1.19,"t":"2026-10-16T09:10:00Z","v":1799,"vw":1.181117},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-16T11:00:00Z","v":154,"vw":1.15},{"c":1.14,"h":1.14,"l":1.14,"n":1,"o":1.14,"t":"2026-10-16T11:05:00Z","v":1000,"vw":1.14},{"c":1.14,"h":1.14,"l":1.14,"n":6,"o":1.14,"t":"2026-10-16T11:35:00Z","v":3360,"vw":1.14},{"c":1.14,"h":1.14,"l":1.1398,"n":3,"o":1.1399,"t":"2026-10-16T12:20:00Z","v":5000,"vw":1.13989},{"c":1.13,"h":1.13,"l":1.13,"n":1,"o":1.13,"t":"2026-10-16T12:25:00Z","v":400,"vw":1.13},{"c":1.1399,"h":1.1399,"l":1.1399,"n":1,"o":1.1399,"t":"2026-10-16T12:35:00Z","v":3000,"vw":1.1399},{"c":1.12,"h":1.13,"l":1.12,"n":16,"o":1.13,"t":"2026-10-16T12:45:00Z","v":10732,"vw":1.121338},{"c":1.14,"h":1.14,"l":1.14,"n":23,"o":1.14,"t":"2026-10-16T13:25:00Z","v":955,"vw":1.14},{"c":1.075,"h":1.13,"l":1.07,"n":420,"o":1.12,"t":"2026-10-16T13:30:00Z","v":149928,"vw":1.093924},{"c":1.096,"h":1.1,"l":1.07,"n":119,"o":1.07,"t":"2026-10-16T13:35:00Z","v":19226,"vw":1.087281},{"c":1.1,"h":1.12,"l":1.096,"n":110,"o":1.098,"t":"2026-10-16T13:40:00Z","v":13149,"vw":1.104072},{"c":1.096,"h":1.106,"l":1.096,"n":98,"o":1.1,"t":"2026-10-16T13:45:00Z","v":12989,"vw":1.09981},{"c":1.105,"h":1.106,"l":1.096,"n":36,"o":1.096,"t":"2026-10-16T13:50:00Z","v":4028,"vw":1.100609},{"c":1.1099,"h":1.11,"l":1.1,"n":66,"o":1.11,"t":"2026-10-16T13:55:00Z","v":10898,"vw":1.107202},{"c":1.1199,"h":1.1199,"l":1.105,"n":80,"o":1.105,"t":"2026-10-16T14:00:00Z","v":5875,"vw":1.107642},{"c":1.125,"h":1.13,"l":1.1101,"n":112,"o":1.1101,"t":"2026-10-16T14:05:00Z","v":27733,"vw":1.120158},{"c":1.13,"h":1.13,"l":1.125,"n":98,"o":1.125,"t":"2026-10-16T14:10:00Z","v":20668,"vw":1.129001},{"c":1.13,"h":1.13,"l":1.12,"n":95,"o":1.13,"t":"2026-10-16T14:15:00Z","v":28965,"vw":1.128171},{"c":1.135,"h":1.135,"l":1.13,"n":134,"o":1.13,"t":"2026-10-16T14:20:00Z","v":8124,"vw":1.134188},{"c":1.125,"h":1.14,"l":1.125,"n":70,"o":1.14,"t":"2026-10-16T14:25:00Z","v":7403,"vw":1.13176},{"c":1.13,"h":1.135,"l":1.12,"n":77,"o":1.125,"t":"2026-10-16T14:30:00Z","v":13080,"vw":1.128545},{"c":1.13,"h":1.14,"l":1.13,"n":45,"o":1.135,"t":"2026-10-16T14:35:00Z","v":4286,"vw":1.131113},{"c":1.13,"h":1.14,"l":1.13,"n":39,"o":1.135,"t":"2026-10-16T14:40:00Z","v":7901,"vw":1.138746},{"c":1.145,"h":1.145,"l":1.1357,"n":141,"o":1.14,"t":"2026-10-16T14:45:00Z","v":22993,"vw":1.141128},{"c":1.1411,"h":1.15,"l":1.14,"n":145,"o":1.14,"t":"2026-10-16T14:50:00Z","v":31891,"vw":1.14475},{"c":1.145,"h":1.1499,"l":1.14,"n":103,"o":1.14,"t":"2026-10-16T14:55:00Z","v":7375,"vw":1.141806},{"c":1.1369,"h":1.145,"l":1.135,"n":147,"o":1.145,"t":"2026-10-16T15:00:00Z","v":21245,"vw":1.140409},{"c":1.11,"h":1.135,"l":1.11,"n":157,"o":1.135,"t":"2026-10-16T15:05:00Z","v":40522,"vw":1.119579},{"c":1.115,"h":1.1199,"l":1.11,"n":47,"o":1.115,"t":"2026-10-16T15:10:00Z","v":3658,"vw":1.114863},{"c":1.11,"h":1.12,"l":1.11,"n":53,"o":1.12,"t":"2026-10-16T15:15:00Z","v":9235,"vw":1.113255},{"c":1.1,"h":1.115,"l":1.1,"n":122,"o":1.115,"t":"2026-10-16T15:20:00Z","v":42641,"vw":1.106164},{"c":1.09,"h":1.1,"l":1.09,"n":77,"o":1.095,"t":"2026-10-16T15:25:00Z","v":10185,"vw":1.093375},{"c":1.09,"h":1.095,"l":1.09,"n":48,"o":1.095,"t":"2026-10-16T15:30:00Z","v":2518,"vw":1.093821},{"c":1.09,"h":1.0999,"l":1.09,"n":61,"o":1.0911,"t":"2026-10-16T15:35:00Z","v":8176,"vw":1.097769},{"c":1.095,"h":1.1,"l":1.095,"n":38,"o":1.095,"t":"2026-10-16T15:40:00Z","v":26824,"vw":1.09723},{"c":1.1,"h":1.1,"l":1.09,"n":75,"o":1.095,"t":"2026-10-16T15:45:00Z","v":14658,"vw":1.098875},{"c":1.095,"h":1.1,"l":1.085,"n":101,"o":1.1,"t":"2026-10-16T15:50:00Z","v":93326,"vw":1.090169},{"c":1.1,"h":1.1,"l":1.09,"n":74,"o":1.1,"t":"2026-10-16T15:55:00Z","v":26218,"vw":1.091372},{"c":1.095,"h":1.1,"l":1.095,"n":73,"o":1.1,"t":"2026-10-16T16:00:00Z","v":5732,"vw":1.096627},{"c":1.09,"h":1.1,"l":1.085,"n":82,"o":1.1,"t":"2026-10-16T16:05:00Z","v":62961,"vw":1.086713},{"c":1.085,"h":1.1,"l":1.08,"n":95,"o":1.09,"t":"2026-10-16T16:10:00Z","v":96167,"vw":1.090422},{"c":1.09,"h":1.09,"l":1.085,"n":30,"o":1.085,"t":"2026-10-16T16:15:00Z","v":11341,"vw":1.089746},{"c":1.09,"h":1.09,"l":1.085,"n":73,"o":1.09,"t":"2026-10-16T16:20:00Z","v":39903,"vw":1.085394},{"c":1.085,"h":1.09,"l":1.0801,"n":57,"o":1.09,"t":"2026-10-16T16:25:00Z","v":3862,"vw":1.083291},{"c":1.07,"h":1.08,"l":1.07,"n":44,"o":1.08,"t":"2026-10-16T16:30:00Z","v":14209,"vw":1.078519},{"c":1.085,"h":1.085,"l":1.07,"n":96,"o":1.07,"t":"2026-10-16T16:35:00Z","v":17656,"vw":1.079164},{"c":1.085,"h":1.09,"l":1.085,"n":32,"o":1.0888,"t":"2026-10-16T16:40:00Z","v":7428,"vw":1.088697},{"c":1.085,"h":1.09,"l":1.0803,"n":43,"o":1.085,"t":"2026-10-16T16:45:00Z","v":4599,"vw":1.08457},{"c":1.085,"h":1.0899,"l":1.085,"n":22,"o":1.085,"t":"2026-10-16T16:50:00Z","v":1818,"vw":1.08877},{"c":1.08,"h":1.085,"l":1.07,"n":103,"o":1.085,"t":"2026-10-16T16:55:00Z","v":21952,"vw":1.080501},{"c":1.08,"h":1.09,"l":1.08,"n":94,"o":1.08,"t":"2026-10-16T17:00:00Z","v":34661,"vw":1.087618},{"c":1.085,"h":1.085,"l":1.08,"n":33,"o":1.085,"t":"2026-10-16T17:05:00Z","v":7721,"vw":1.08493},{"c":1.08,"h":1.09,"l":1.08,"n":123,"o":1.085,"t":"2026-10-16T17:10:00Z","v":35456,"vw":1.082337},{"c":1.075,"h":1.08,"l":1.075,"n":42,"o":1.075,"t":"2026-10-16T17:15:00Z","v":11227,"vw":1.07588},{"c":1.075,"h":1.075,"l":1.075,"n":7,"o":1.075,"t":"2026-10-16T17:20:00Z","v":209,"vw":1.075},{"c":1.07,"h":1.08,"l":1.07,"n":41,"o":1.08,"t":"2026-10-16T17:25:00Z","v":17968,"vw":1.070616},{"c":1.085,"h":1.09,"l":1.075,"n":94,"o":1.075,"t":"2026-10-16T17:30:00Z","v":25630,"vw":1.085432},{"c":1.085,"h":1.085,"l":1.0835,"n":39,"o":1.085,"t":"2026-10-16T17:35:00Z","v":2600,"vw":1.084632},{"c":1.095,"h":1.095,"l":1.09,"n":67,"o":1.09,"t":"2026-10-16T17:40:00Z","v":6415,"vw":1.091767},{"c":1.0999,"h":1.1,"l":1.095,"n":87,"o":1.095,"t":"2026-10-16T17:45:00Z","v":28335,"vw":1.096313},{"c":1.095,"h":1.095,"l":1.095,"n":50,"o":1.095,"t":"2026-10-16T17:50:00Z","v":4481,"vw":1.095},{"c":1.095,"h":1.1,"l":1.095,"n":44,"o":1.1,"t":"2026-10-16T17:55:00Z","v":6215,"vw":1.095922},{"c":1.095,"h":1.095,"l":1.0901,"n":43,"o":1.095,"t":"2026-10-16T18:00:00Z","v":20816,"vw":1.093022},{"c":1.095,"h":1.1,"l":1.09,"n":75,"o":1.095,"t":"2026-10-16T18:05:00Z","v":17485,"vw":1.095017},{"c":1.095,"h":1.0961,"l":1.095,"n":23,"o":1.095,"t":"2026-10-16T18:10:00Z","v":2158,"vw":1.095146},{"c":1.095,"h":1.1,"l":1.095,"n":46,"o":1.095,"t":"2026-10-16T18:15:00Z","v":5431,"vw":1.096254},{"c":1.095,"h":1.095,"l":1.095,"n":34,"o":1.095,"t":"2026-10-16T18:20:00Z","v":1705,"vw":1.095},{"c":1.095,"h":1.095,"l":1.095,"n":25,"o":1.095,"t":"2026-10-16T18:25:00Z","v":682,"vw":1.095},{"c":1.0799,"h":1.09,"l":1.07,"n":65,"o":1.09,"t":"2026-10-16T18:30:00Z","v":39484,"vw":1.080535},{"c":1.075,"h":1.08,"l":1.075,"n":10,"o":1.08,"t":"2026-10-16T18:35:00Z","v":766,"vw":1.077857},{"c":1.0788,"h":1.08,"l":1.07,"n":40,"o":1.0701,"t":"2026-10-16T18:40:00Z","v":16441,"vw":1.072779},{"c":1.08,"h":1.08,"l":1.075,"n":32,"o":1.075,"t":"2026-10-16T18:45:00Z","v":2332,"vw":1.076913},{"c":1.079,"h":1.09,"l":1.0701,"n":149,"o":1.075,"t":"2026-10-16T18:50:00Z","v":22078,"vw":1.081574},{"c":1.08,"h":1.08,"l":1.075,"n":27,"o":1.075,"t":"2026-10-16T18:55:00Z","v":6247,"vw":1.079836},{"c":1.0789,"h":1.08,"l":1.07,"n":49,"o":1.08,"t":"2026-10-16T19:00:00Z","v":10882,"vw":1.078956},{"c":1.08,"h":1.09,"l":1.075,"n":162,"o":1.08,"t":"2026-10-16T19:05:00Z","v":24346,"vw":1.081046},{"c":1.085,"h":1.09,"l":1.08,"n":35,"o":1.08,"t":"2026-10-16T19:10:00Z","v":3493,"vw":1.083053},{"c":1.09,"h":1.09,"l":1.08,"n":27,"o":1.085,"t":"2026-10-16T19:15:00Z","v":2876,"vw":1.083462},{"c":1.09,"h":1.09,"l":1.085,"n":44,"o":1.09,"t":"2026-10-16T19:20:00Z","v":2734,"vw":1.088308},{"c":1.09,"h":1.09,"l":1.085,"n":35,"o":1.09,"t":"2026-10-16T19:25:00Z","v":1247,"vw":1.089167},{"c":1.095,"h":1.1,"l":1.08,"n":333,"o":1.09,"t":"2026-10-16T19:30:00Z","v":137560,"vw":1.091351},{"c":1.09,"h":1.1,"l":1.09,"n":94,"o":1.095,"t":"2026-10-16T19:35:00Z","v":20854,"vw":1.093224},{"c":1.076,"h":1.085,"l":1.075,"n":92,"o":1.085,"t":"2026-10-16T19:40:00Z","v":10357,"vw":1.081133},{"c":1.0812,"h":1.085,"l":1.075,"n":120,"o":1.0799,"t":"2026-10-16T19:45:00Z","v":39133,"vw":1.079352},{"c":1.085,"h":1.0899,"l":1.08,"n":296,"o":1.085,"t":"2026-10-16T19:50:00Z","v":99943,"vw":1.081713},{"c":1.1,"h":1.11,"l":1.08,"n":695,"o":1.085,"t":"2026-10-16T19:55:00Z","v":108069,"vw":1.094562},{"c":1.095,"h":1.1,"l":1.095,"n":13,"o":1.1,"t":"2026-10-16T20:00:00Z","v":103619,"vw":1.09501},{"c":1.1,"h":1.1,"l":1.1,"n":7,"o":1.1,"t":"2026-10-16T20:10:00Z","v":392,"vw":1.1},{"c":1.08,"h":1.08,"l":1.0664,"n":2,"o":1.0664,"t":"2026-10-16T20:45:00Z","v":2200,"vw":1.067018},{"c":1.11,"h":1.11,"l":1.11,"n":1,"o":1.11,"t":"2026-10-16T21:00:00Z","v":10000,"vw":1.11},{"c":1.1,"h":1.1,"l":1.09,"n":15,"o":1.1,"t":"2026-10-16T21:25:00Z","v":10719,"vw":1.099837},{"c":1.1,"h":1.1,"l":1.086,"n":2,"o":1.086,"t":"2026-10-16T21:50:00Z","v":550,"vw":1.088545},{"c":1.11,"h":1.11,"l":1.11,"n":2,"o":1.11,"t":"2026-10-16T22:20:00Z","v":251,"vw":1.11},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-16T22:45:00Z","v":2750,"vw":1.09},{"c":1.1081,"h":1.1081,"l":1.1081,"n":1,"o":1.1081,"t":"2026-10-16T23:20:00Z","v":150,"vw":1.1081},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-16T23:55:00Z","v":500,"vw":1.09},{"c":1.09,"h":1.1,"l":1.08,"n":48,"o":1.1,"t":"2026-10-19T08:15:00Z","v":5423,"vw":1.092206},{"c":1.12,"h":1.12,"l":1.12,"n":3,"o":1.12,"t":"2026-10-19T09:20:00Z","v":204,"vw":1.12},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-19T09:25:00Z","v":667,"vw":1.12},{"c":1.13,"h":1.13,"l":1.13,"n":3,"o":1.13,"t":"2026-10-19T10:55:00Z","v":102,"vw":1.13},{"c":1.11,"h":1.11,"l":1.11,"n":1,"o":1.11,"t":"2026-10-19T11:00:00Z","v":400,"vw":1.11},{"c":1.11,"h":1.11,"l":1.1,"n":3,"o":1.1,"t":"2026-10-19T11:05:00Z","v":1000,"vw":1.108839},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-19T11:20:00Z","v":315,"vw":1.09},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-19T12:00:00Z","v":3333,"vw":1.12},{"c":1.13,"h":1.13,"l":1.13,"n":1,"o":1.13,"t":"2026-10-19T12:05:00Z","v":100,"vw":1.13},{"c":1.1131,"h":1.1131,"l":1.1131,"n":1,"o":1.1131,"t":"2026-10-19T12:10:00Z","v":2100,"vw":1.1131},{"c":1.1101,"h":1.1101,"l":1.1101,"n":1,"o":1.1101,"t":"2026-10-19T13:05:00Z","v":280,"vw":1.1101},{"c":1.13,"h":1.13,"l":1.13,"n":1,"o":1.13,"t":"2026-10-19T13:10:00Z","v":175,"vw":1.13},{"c":1.13,"h":1.13,"l":1.13,"n":1,"o":1.13,"t":"2026-10-19T13:20:00Z","v":100,"vw":1.13},{"c":1.1,"h":1.11,"l":1.1,"n":16,"o":1.11,"t":"2026-10-19T13:25:00Z","v":2841,"vw":1.102522},{"c":1.08,"h":1.1088,"l":1.08,"n":118,"o":1.09,"t":"2026-10-19T13:30:00Z","v":104311,"vw":1.093041},{"c":1.09,"h":1.09,"l":1.07,"n":79,"o":1.08,"t":"2026-10-19T13:35:00Z","v":22166,"vw":1.078916},{"c":1.08,"h":1.08,"l":1.07,"n":55,"o":1.08,"t":"2026-10-19T13:40:00Z","v":16808,"vw":1.077896},{"c":1.065,"h":1.086,"l":1.065,"n":77,"o":1.08,"t":"2026-10-19T13:45:00Z","v":56081,"vw":1.075279},{"c":1.05,"h":1.065,"l":1.05,"n":133,"o":1.065,"t":"2026-10-19T13:50:00Z","v":83444,"vw":1.057117},{"c":1.04,"h":1.055,"l":1.04,"n":81,"o":1.05,"t":"2026-10-19T13:55:00Z","v":29823,"vw":1.047372},{"c":1.035,"h":1.05,"l":1.03,"n":78,"o":1.045,"t":"2026-10-19T14:00:00Z","v":38090,"vw":1.036143},{"c":1.035,"h":1.04,"l":1.03,"n":79,"o":1.035,"t":"2026-10-19T14:05:00Z","v":36653,"vw":1.033501},{"c":1.0401,"h":1.045,"l":1.03,"n":89,"o":1.035,"t":"2026-10-19T14:10:00Z","v":20710,"vw":1.037138},{"c":1.06,"h":1.07,"l":1.045,"n":64,"o":1.045,"t":"2026-10-19T14:15:00Z","v":18675,"vw":1.060442},{"c":1.06,"h":1.065,"l":1.045,"n":103,"o":1.06,"t":"2026-10-19T14:20:00Z","v":27058,"vw":1.056132},{"c":1.055,"h":1.0599,"l":1.05,"n":57,"o":1.0599,"t":"2026-10-19T14:25:00Z","v":27946,"vw":1.052349},{"c":1.05,"h":1.06,"l":1.05,"n":39,"o":1.05,"t":"2026-10-19T14:30:00Z","v":33018,"vw":1.051991},{"c":1.05,"h":1.055,"l":1.05,"n":20,"o":1.055,"t":"2026-10-19T14:35:00Z","v":4959,"vw":1.050897},{"c":1.055,"h":1.055,"l":1.05,"n":29,"o":1.05,"t":"2026-10-19T14:40:00Z","v":3660,"vw":1.053039},{"c":1.065,"h":1.07,"l":1.0512,"n":81,"o":1.0512,"t":"2026-10-19T14:45:00Z","v":17924,"vw":1.063458},{"c":1.0599,"h":1.065,"l":1.055,"n":34,"o":1.065,"t":"2026-10-19T14:50:00Z","v":8035,"vw":1.060394},{"c":1.065,"h":1.07,"l":1.05,"n":72,"o":1.055,"t":"2026-10-19T14:55:00Z","v":19309,"vw":1.058844},{"c":1.065,"h":1.07,"l":1.055,"n":85,"o":1.065,"t":"2026-10-19T15:00:00Z","v":22139,"vw":1.060464},{"c":1.065,"h":1.065,"l":1.06,"n":47,"o":1.065,"t":"2026-10-19T15:05:00Z","v":5992,"vw":1.062975},{"c":1.065,"h":1.065,"l":1.065,"n":8,"o":1.065,"t":"2026-10-19T15:10:00Z","v":1311,"vw":1.065},{"c":1.065,"h":1.065,"l":1.0612,"n":6,"o":1.065,"t":"2026-10-19T15:15:00Z","v":668,"vw":1.062467},{"c":1.07,"h":1.07,"l":1.065,"n":21,"o":1.07,"t":"2026-10-19T15:20:00Z","v":1885,"vw":1.068997},{"c":1.07,"h":1.07,"l":1.0613,"n":34,"o":1.0613,"t":"2026-10-19T15:25:00Z","v":7421,"vw":1.067607},{"c":1.075,"h":1.076,"l":1.065,"n":87,"o":1.07,"t":"2026-10-19T15:30:00Z","v":10232,"vw":1.071881},{"c":1.07,"h":1.075,"l":1.07,"n":18,"o":1.075,"t":"2026-10-19T15:35:00Z","v":4645,"vw":1.074119},{"c":1.075,"h":1.08,"l":1.075,"n":20,"o":1.075,"t":"2026-10-19T15:40:00Z","v":2054,"vw":1.076497},{"c":1.075,"h":1.08,"l":1.0702,"n":35,"o":1.0737,"t":"2026-10-19T15:45:00Z","v":8126,"vw":1.073935},{"c":1.08,"h":1.08,"l":1.07,"n":20,"o":1.075,"t":"2026-10-19T15:50:00Z","v":21900,"vw":1.074842},{"c":1.075,"h":1.08,"l":1.075,"n":23,"o":1.0771,"t":"2026-10-19T15:55:00Z","v":17081,"vw":1.07837},{"c":1.075,"h":1.08,"l":1.07,"n":44,"o":1.075,"t":"2026-10-19T16:00:00Z","v":31794,"vw":1.075531},{"c":1.075,"h":1.09,"l":1.075,"n":224,"o":1.075,"t":"2026-10-19T16:05:00Z","v":50132,"vw":1.083595},{"c":1.075,"h":1.075,"l":1.075,"n":9,"o":1.075,"t":"2026-10-19T16:10:00Z","v":3012,"vw":1.075},{"c":1.075,"h":1.08,"l":1.075,"n":23,"o":1.075,"t":"2026-10-19T16:15:00Z","v":17110,"vw":1.077781},{"c":1.07,"h":1.08,"l":1.07,"n":15,"o":1.075,"t":"2026-10-19T16:20:00Z","v":1857,"vw":1.074231},{"c":1.075,"h":1.075,"l":1.07,"n":17,"o":1.07,"t":"2026-10-19T16:25:00Z","v":5328,"vw":1.073721},{"c":1.07,"h":1.075,"l":1.07,"n":19,"o":1.07,"t":"2026-10-19T16:30:00Z","v":2050,"vw":1.070894},{"c":1.075,"h":1.075,"l":1.07,"n":13,"o":1.075,"t":"2026-10-19T16:35:00Z","v":1155,"vw":1.072},{"c":1.065,"h":1.071,"l":1.0602,"n":70,"o":1.071,"t":"2026-10-19T16:40:00Z","v":37238,"vw":1.062789},{"c":1.065,"h":1.065,"l":1.0603,"n":9,"o":1.065,"t":"2026-10-19T16:45:00Z","v":3485,"vw":1.060754},{"c":1.065,"h":1.065,"l":1.06,"n":12,"o":1.065,"t":"2026-10-19T16:50:00Z","v":30610,"vw":1.063853},{"c":1.065,"h":1.065,"l":1.06,"n":22,"o":1.065,"t":"2026-10-19T16:55:00Z","v":2782,"vw":1.062091},{"c":1.065,"h":1.07,"l":1.065,"n":33,"o":1.065,"t":"2026-10-19T17:00:00Z","v":4954,"vw":1.066448},{"c":1.065,"h":1.07,"l":1.065,"n":18,"o":1.065,"t":"2026-10-19T17:05:00Z","v":3976,"vw":1.068235},{"c":1.07,"h":1.07,"l":1.06,"n":12,"o":1.065,"t":"2026-10-19T17:10:00Z","v":2953,"vw":1.066693},{"c":1.065,"h":1.065,"l":1.065,"n":15,"o":1.065,"t":"2026-10-19T17:15:00Z","v":860,"vw":1.065},{"c":1.065,"h":1.065,"l":1.065,"n":13,"o":1.065,"t":"2026-10-19T17:20:00Z","v":981,"vw":1.065},{"c":1.065,"h":1.065,"l":1.065,"n":6,"o":1.065,"t":"2026-10-19T17:25:00Z","v":682,"vw":1.065},{"c":1.065,"h":1.065,"l":1.065,"n":12,"o":1.065,"t":"2026-10-19T17:30:00Z","v":1231,"vw":1.065},{"c":1.065,"h":1.07,"l":1.065,"n":14,"o":1.0652,"t":"2026-10-19T17:35:00Z","v":5890,"vw":1.065224},{"c":1.065,"h":1.065,"l":1.0601,"n":4,"o":1.0601,"t":"2026-10-19T17:40:00Z","v":1578,"vw":1.060721},{"c":1.055,"h":1.065,"l":1.055,"n":89,"o":1.065,"t":"2026-10-19T17:45:00Z","v":18558,"vw":1.059771},{"c":1.055,"h":1.055,"l":1.05,"n":11,"o":1.05,"t":"2026-10-19T17:50:00Z","v":1611,"vw":1.051757},{"c":1.055,"h":1.055,"l":1.05,"n":33,"o":1.052,"t":"2026-10-19T17:55:00Z","v":12543,"vw":1.05155},{"c":1.055,"h":1.06,"l":1.055,"n":30,"o":1.055,"t":"2026-10-19T18:00:00Z","v":6482,"vw":1.057074},{"c":1.055,"h":1.06,"l":1.055,"n":5,"o":1.055,"t":"2026-10-19T18:05:00Z","v":800,"vw":1.055714},{"c":1.055,"h":1.06,"l":1.055,"n":11,"o":1.055,"t":"2026-10-19T18:10:00Z","v":2248,"vw":1.057596},{"c":1.055,"h":1.055,"l":1.055,"n":5,"o":1.055,"t":"2026-10-19T18:15:00Z","v":144,"vw":1.055},{"c":1.05,"h":1.0588,"l":1.05,"n":6,"o":1.055,"t":"2026-10-19T18:20:00Z","v":1136,"vw":1.054959},{"c":1.055,"h":1.055,"l":1.05,"n":19,"o":1.055,"t":"2026-10-19T18:25:00Z","v":1848,"vw":1.054524},{"c":1.055,"h":1.055,"l":1.05,"n":21,"o":1.05,"t":"2026-10-19T18:30:00Z","v":1836,"vw":1.054285},{"c":1.0501,"h":1.055,"l":1.05,"n":16,"o":1.055,"t":"2026-10-19T18:35:00Z","v":2697,"vw":1.052194},{"c":1.055,"h":1.055,"l":1.05,"n":14,"o":1.055,"t":"2026-10-19T18:40:00Z","v":2568,"vw":1.053025},{"c":1.055,"h":1.055,"l":1.055,"n":20,"o":1.055,"t":"2026-10-19T18:45:00Z","v":1895,"vw":1.055},{"c":1.06,"h":1.06,"l":1.055,"n":14,"o":1.055,"t":"2026-10-19T18:50:00Z","v":1372,"vw":1.057218},{"c":1.055,"h":1.06,"l":1.05,"n":21,"o":1.05,"t":"2026-10-19T18:55:00Z","v":7377,"vw":1.055188},{"c":1.065,"h":1.07,"l":1.055,"n":81,"o":1.058,"t":"2026-10-19T19:00:00Z","v":12696,"vw":1.060626},{"c":1.07,"h":1.07,"l":1.065,"n":12,"o":1.065,"t":"2026-10-19T19:05:00Z","v":1644,"vw":1.068713},{"c":1.065,"h":1.07,"l":1.065,"n":11,"o":1.07,"t":"2026-10-19T19:10:00Z","v":1594,"vw":1.069487},{"c":1.075,"h":1.08,"l":1.06,"n":43,"o":1.07,"t":"2026-10-19T19:15:00Z","v":36221,"vw":1.071112},{"c":1.085,"h":1.09,"l":1.075,"n":44,"o":1.075,"t":"2026-10-19T19:20:00Z","v":12600,"vw":1.08321},{"c":1.075,"h":1.085,"l":1.075,"n":58,"o":1.085,"t":"2026-10-19T19:25:00Z","v":17777,"vw":1.078776},{"c":1.075,"h":1.075,"l":1.07,"n":9,"o":1.07,"t":"2026-10-19T19:30:00Z","v":752,"vw":1.074167},{"c":1.075,"h":1.0899,"l":1.07,"n":64,"o":1.07,"t":"2026-10-19T19:35:00Z","v":15542,"vw":1.082206},{"c":1.08,"h":1.08,"l":1.075,"n":21,"o":1.075,"t":"2026-10-19T19:40:00Z","v":5385,"vw":1.077124},{"c":1.075,"h":1.075,"l":1.07,"n":60,"o":1.075,"t":"2026-10-19T19:45:00Z","v":10681,"vw":1.073103},{"c":1.075,"h":1.075,"l":1.07,"n":77,"o":1.075,"t":"2026-10-19T19:50:00Z","v":21093,"vw":1.071409},{"c":1.075,"h":1.08,"l":1.07,"n":274,"o":1.075,"t":"2026-10-19T19:55:00Z","v":50044,"vw":1.073568},{"c":1.07,"h":1.07,"l":1.07,"n":8,"o":1.07,"t":"2026-10-19T20:00:00Z","v":94052,"vw":1.07},{"c":1.0954,"h":1.0954,"l":1.0954,"n":1,"o":1.0954,"t":"2026-10-19T20:15:00Z","v":100,"vw":1.0954},{"c":1.1,"h":1.1,"l":1.09,"n":2,"o":1.09,"t":"2026-10-19T21:15:00Z","v":650,"vw":1.092308},{"c":1.09,"h":1.09,"l":1.09,"n":4,"o":1.09,"t":"2026-10-19T21:20:00Z","v":1500,"vw":1.09},{"c":1.1,"h":1.1,"l":1.09,"n":21,"o":1.09,"t":"2026-10-19T21:35:00Z","v":1264,"vw":1.098329},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-19T21:40:00Z","v":1000,"vw":1.1},{"c":1.1,"h":1.1,"l":1.1,"n":2,"o":1.1,"t":"2026-10-19T21:45:00Z","v":500,"vw":1.1},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-19T22:15:00Z","v":500,"vw":1.09},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-19T22:45:00Z","v":500,"vw":1.1},{"c":1.1,"h":1.1,"l":1.1,"n":5,"o":1.1,"t":"2026-10-20T08:00:00Z","v":140,"vw":1.1},{"c":1.07,"h":1.07,"l":1.07,"n":1,"o":1.07,"t":"2026-10-20T08:10:00Z","v":500,"vw":1.07},{"c":1.08,"h":1.08,"l":1.08,"n":4,"o":1.08,"t":"2026-10-20T08:50:00Z","v":3501,"vw":1.08},{"c":1.0795,"h":1.0795,"l":1.0785,"n":2,"o":1.0785,"t":"2026-10-20T11:00:00Z","v":700,"vw":1.078643},{"c":1.0621,"h":1.0621,"l":1.0621,"n":1,"o":1.0621,"t":"2026-10-20T11:05:00Z","v":100,"vw":1.0621},{"c":1.08,"h":1.08,"l":1.08,"n":4,"o":1.08,"t":"2026-10-20T11:20:00Z","v":1000,"vw":1.08},{"c":1.0792,"h":1.0792,"l":1.0792,"n":1,"o":1.0792,"t":"2026-10-20T11:40:00Z","v":100,"vw":1.0792},{"c":1.08,"h":1.08,"l":1.08,"n":4,"o":1.08,"t":"2026-10-20T12:00:00Z","v":247,"vw":1.08},{"c":1.08,"h":1.08,"l":1.08,"n":5,"o":1.08,"t":"2026-10-20T12:45:00Z","v":12653,"vw":1.08},{"c":1.03,"h":1.07,"l":1.03,"n":107,"o":1.06,"t":"2026-10-20T13:30:00Z","v":44697,"vw":1.054778},{"c":1.055,"h":1.06,"l":1.03,"n":43,"o":1.03,"t":"2026-10-20T13:35:00Z","v":24687,"vw":1.044797},{"c":1.05,"h":1.05,"l":1.04,"n":20,"o":1.05,"t":"2026-10-20T13:40:00Z","v":11866,"vw":1.049282},{"c":1.0588,"h":1.06,"l":1.045,"n":68,"o":1.045,"t":"2026-10-20T13:45:00Z","v":49710,"vw":1.056996},{"c":1.055,"h":1.06,"l":1.05,"n":40,"o":1.055,"t":"2026-10-20T13:50:00Z","v":11535,"vw":1.054183},{"c":1.065,"h":1.07,"l":1.06,"n":63,"o":1.06,"t":"2026-10-20T13:55:00Z","v":14901,"vw":1.063153},{"c":1.05,"h":1.075,"l":1.03,"n":278,"o":1.065,"t":"2026-10-20T14:00:00Z","v":155351,"vw":1.04115},{"c":1.06,"h":1.06,"l":1.045,"n":88,"o":1.05,"t":"2026-10-20T14:05:00Z","v":56750,"vw":1.057331},{"c":1.07,"h":1.07,"l":1.055,"n":90,"o":1.058,"t":"2026-10-20T14:10:00Z","v":60573,"vw":1.062594},{"c":1.085,"h":1.085,"l":1.07,"n":72,"o":1.07,"t":"2026-10-20T14:15:00Z","v":9400,"vw":1.075911},{"c":1.086,"h":1.09,"l":1.08,"n":40,"o":1.085,"t":"2026-10-20T14:20:00Z","v":8605,"vw":1.085221},{"c":1.11,"h":1.11,"l":1.09,"n":137,"o":1.09,"t":"2026-10-20T14:25:00Z","v":35730,"vw":1.103202},{"c":1.13,"h":1.13,"l":1.1001,"n":196,"o":1.11,"t":"2026-10-20T14:30:00Z","v":201597,"vw":1.114792},{"c":1.155,"h":1.16,"l":1.13,"n":142,"o":1.13,"t":"2026-10-20T14:35:00Z","v":55446,"vw":1.15025},{"c":1.15,"h":1.16,"l":1.145,"n":84,"o":1.155,"t":"2026-10-20T14:40:00Z","v":39695,"vw":1.149756},{"c":1.14,"h":1.155,"l":1.14,"n":73,"o":1.15,"t":"2026-10-20T14:45:00Z","v":23457,"vw":1.14632},{"c":1.135,"h":1.15,"l":1.13,"n":41,"o":1.145,"t":"2026-10-20T14:50:00Z","v":52592,"vw":1.139683},{"c":1.145,"h":1.1499,"l":1.1399,"n":57,"o":1.14,"t":"2026-10-20T14:55:00Z","v":35088,"vw":1.143237},{"c":1.122,"h":1.15,"l":1.12,"n":70,"o":1.145,"t":"2026-10-20T15:00:00Z","v":65575,"vw":1.129458},{"c":1.115,"h":1.13,"l":1.115,"n":59,"o":1.125,"t":"2026-10-20T15:05:00Z","v":97196,"vw":1.120056},{"c":1.095,"h":1.12,"l":1.095,"n":66,"o":1.115,"t":"2026-10-20T15:10:00Z","v":17413,"vw":1.109832},{"c":1.105,"h":1.105,"l":1.0901,"n":27,"o":1.1,"t":"2026-10-20T15:15:00Z","v":8962,"vw":1.095372},{"c":1.105,"h":1.11,"l":1.1,"n":21,"o":1.11,"t":"2026-10-20T15:20:00Z","v":10881,"vw":1.107991},{"c":1.105,"h":1.105,"l":1.1,"n":38,"o":1.105,"t":"2026-10-20T15:25:00Z","v":13567,"vw":1.101273},{"c":1.095,"h":1.105,"l":1.09,"n":64,"o":1.105,"t":"2026-10-20T15:30:00Z","v":27041,"vw":1.099109},{"c":1.09,"h":1.1,"l":1.09,"n":19,"o":1.095,"t":"2026-10-20T15:35:00Z","v":9735,"vw":1.094824},{"c":1.095,"h":1.1,"l":1.09,"n":72,"o":1.095,"t":"2026-10-20T15:40:00Z","v":18489,"vw":1.097118},{"c":1.09,"h":1.0999,"l":1.09,"n":28,"o":1.095,"t":"2026-10-20T15:45:00Z","v":4591,"vw":1.093996},{"c":1.105,"h":1.105,"l":1.09,"n":67,"o":1.095,"t":"2026-10-20T15:50:00Z","v":14923,"vw":1.098262},{"c":1.0989,"h":1.105,"l":1.095,"n":35,"o":1.105,"t":"2026-10-20T15:55:00Z","v":12509,"vw":1.097723},{"c":1.1,"h":1.105,"l":1.095,"n":38,"o":1.095,"t":"2026-10-20T16:00:00Z","v":6854,"vw":1.099504},{"c":1.1001,"h":1.105,"l":1.095,"n":54,"o":1.1,"t":"2026-10-20T16:05:00Z","v":10547,"vw":1.101402},{"c":1.105,"h":1.105,"l":1.1,"n":5,"o":1.1,"t":"2026-10-20T16:10:00Z","v":4217,"vw":1.101429},{"c":1.105,"h":1.105,"l":1.1,"n":14,"o":1.1,"t":"2026-10-20T16:15:00Z","v":3083,"vw":1.102667},{"c":1.1,"h":1.105,"l":1.1,"n":16,"o":1.1,"t":"2026-10-20T16:20:00Z","v":1943,"vw":1.102895},{"c":1.095,"h":1.105,"l":1.095,"n":59,"o":1.105,"t":"2026-10-20T16:25:00Z","v":7600,"vw":1.098982},{"c":1.095,"h":1.1,"l":1.095,"n":21,"o":1.1,"t":"2026-10-20T16:30:00Z","v":5821,"vw":1.098499},{"c":1.105,"h":1.105,"l":1.095,"n":31,"o":1.095,"t":"2026-10-20T16:35:00Z","v":11902,"vw":1.1},{"c":1.105,"h":1.11,"l":1.105,"n":58,"o":1.105,"t":"2026-10-20T16:40:00Z","v":15241,"vw":1.106923},{"c":1.105,"h":1.11,"l":1.105,"n":17,"o":1.11,"t":"2026-10-20T16:45:00Z","v":3407,"vw":1.105147},{"c":1.095,"h":1.105,"l":1.095,"n":40,"o":1.105,"t":"2026-10-20T16:50:00Z","v":12006,"vw":1.100213},{"c":1.095,"h":1.095,"l":1.095,"n":24,"o":1.095,"t":"2026-10-20T16:55:00Z","v":2586,"vw":1.095},{"c":1.095,"h":1.0999,"l":1.09,"n":16,"o":1.095,"t":"2026-10-20T17:00:00Z","v":2152,"vw":1.095177},{"c":1.09,"h":1.0999,"l":1.09,"n":36,"o":1.0999,"t":"2026-10-20T17:05:00Z","v":6210,"vw":1.093176},{"c":1.09,"h":1.095,"l":1.09,"n":23,"o":1.095,"t":"2026-10-20T17:10:00Z","v":2060,"vw":1.094207},{"c":1.095,"h":1.0999,"l":1.09,"n":42,"o":1.095,"t":"2026-10-20T17:15:00Z","v":5575,"vw":1.096485},{"c":1.095,"h":1.095,"l":1.095,"n":22,"o":1.095,"t":"2026-10-20T17:20:00Z","v":2692,"vw":1.095},{"c":1.095,"h":1.0952,"l":1.09,"n":30,"o":1.095,"t":"2026-10-20T17:25:00Z","v":3870,"vw":1.094803},{"c":1.095,"h":1.098,"l":1.09,"n":20,"o":1.095,"t":"2026-10-20T17:30:00Z","v":2033,"vw":1.093778},{"c":1.09,"h":1.095,"l":1.09,"n":32,"o":1.095,"t":"2026-10-20T17:35:00Z","v":12430,"vw":1.090284},{"c":1.095,"h":1.0971,"l":1.09,"n":25,"o":1.09,"t":"2026-10-20T17:40:00Z","v":1970,"vw":1.0926},{"c":1.09,"h":1.095,"l":1.09,"n":26,"o":1.09,"t":"2026-10-20T17:45:00Z","v":5933,"vw":1.091401},{"c":1.09,"h":1.095,"l":1.09,"n":25,"o":1.095,"t":"2026-10-20T17:50:00Z","v":3248,"vw":1.091476},{"c":1.09,"h":1.095,"l":1.09,"n":24,"o":1.09,"t":"2026-10-20T17:55:00Z","v":3309,"vw":1.091413},{"c":1.09,"h":1.095,"l":1.09,"n":26,"o":1.09,"t":"2026-10-20T18:00:00Z","v":1891,"vw":1.090906},{"c":1.09,"h":1.095,"l":1.09,"n":25,"o":1.09,"t":"2026-10-20T18:05:00Z","v":2703,"vw":1.09154},{"c":1.09,"h":1.095,"l":1.09,"n":29,"o":1.095,"t":"2026-10-20T18:10:00Z","v":22957,"vw":1.092978},{"c":1.09,"h":1.0988,"l":1.09,"n":23,"o":1.09,"t":"2026-10-20T18:15:00Z","v":2575,"vw":1.092205},{"c":1.09,"h":1.095,"l":1.09,"n":32,"o":1.095,"t":"2026-10-20T18:20:00Z","v":3282,"vw":1.092075},{"c":1.09,"h":1.095,"l":1.09,"n":33,"o":1.09,"t":"2026-10-20T18:25:00Z","v":5395,"vw":1.091392},{"c":1.075,"h":1.095,"l":1.07,"n":80,"o":1.09,"t":"2026-10-20T18:30:00Z","v":264492,"vw":1.089551},{"c":1.075,"h":1.08,"l":1.075,"n":34,"o":1.075,"t":"2026-10-20T18:35:00Z","v":4800,"vw":1.078159},{"c":1.085,"h":1.085,"l":1.075,"n":38,"o":1.075,"t":"2026-10-20T18:40:00Z","v":4867,"vw":1.078902},{"c":1.08,"h":1.08,"l":1.075,"n":59,"o":1.08,"t":"2026-10-20T18:45:00Z","v":10676,"vw":1.079493},{"c":1.08,"h":1.0888,"l":1.08,"n":6,"o":1.085,"t":"2026-10-20T18:50:00Z","v":753,"vw":1.082256},{"c":1.08,"h":1.09,"l":1.08,"n":17,"o":1.085,"t":"2026-10-20T18:55:00Z","v":8907,"vw":1.086165},{"c":1.07,"h":1.09,"l":1.07,"n":37,"o":1.08,"t":"2026-10-20T19:00:00Z","v":5498,"vw":1.081578},{"c":1.075,"h":1.075,"l":1.07,"n":22,"o":1.07,"t":"2026-10-20T19:05:00Z","v":3779,"vw":1.073871},{"c":1.08,"h":1.08,"l":1.07,"n":70,"o":1.075,"t":"2026-10-20T19:10:00Z","v":24394,"vw":1.077763},{"c":1.075,"h":1.078,"l":1.07,"n":38,"o":1.075,"t":"2026-10-20T19:15:00Z","v":33381,"vw":1.070687},{"c":1.075,"h":1.08,"l":1.075,"n":25,"o":1.075,"t":"2026-10-20T19:20:00Z","v":5842,"vw":1.07511},{"c":1.075,"h":1.075,"l":1.07,"n":28,"o":1.075,"t":"2026-10-20T19:25:00Z","v":2669,"vw":1.074375},{"c":1.075,"h":1.075,"l":1.07,"n":38,"o":1.075,"t":"2026-10-20T19:30:00Z","v":5373,"vw":1.074306},{"c":1.07,"h":1.0788,"l":1.07,"n":45,"o":1.075,"t":"2026-10-20T19:35:00Z","v":5913,"vw":1.071452},{"c":1.07,"h":1.08,"l":1.07,"n":58,"o":1.07,"t":"2026-10-20T19:40:00Z","v":7537,"vw":1.071866},{"c":1.07,"h":1.08,"l":1.07,"n":74,"o":1.07,"t":"2026-10-20T19:45:00Z","v":7486,"vw":1.071624},{"c":1.065,"h":1.07,"l":1.065,"n":109,"o":1.07,"t":"2026-10-20T19:50:00Z","v":24106,"vw":1.066274},{"c":1.05,"h":1.065,"l":1.05,"n":277,"o":1.062,"t":"2026-10-20T19:55:00Z","v":57148,"vw":1.054676},{"c":1.0624,"h":1.0624,"l":1.05,"n":7,"o":1.05,"t":"2026-10-20T20:00:00Z","v":82814,"vw":1.050015},{"c":1.08,"h":1.08,"l":1.08,"n":5,"o":1.08,"t":"2026-10-20T20:15:00Z","v":958,"vw":1.08},{"c":1.08,"h":1.08,"l":1.08,"n":2,"o":1.08,"t":"2026-10-20T20:25:00Z","v":125,"vw":1.08},{"c":1.05,"h":1.05,"l":1.05,"n":1,"o":1.05,"t":"2026-10-20T20:30:00Z","v":275,"vw":1.05},{"c":1.1,"h":1.1,"l":1.1,"n":2,"o":1.1,"t":"2026-10-20T20:35:00Z","v":500,"vw":1.1},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-20T20:50:00Z","v":2049,"vw":1.08},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-20T21:40:00Z","v":200,"vw":1.1},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-20T21:45:00Z","v":500,"vw":1.1},{"c":1.0999,"h":1.0999,"l":1.0999,"n":2,"o":1.0999,"t":"2026-10-20T22:00:00Z","v":3807,"vw":1.0999},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-20T22:05:00Z","v":1000,"vw":1.08},{"c":1.09,"h":1.1,"l":1.09,"n":9,"o":1.1,"t":"2026-10-21T08:00:00Z","v":3543,"vw":1.097143},{"c":1.06,"h":1.06,"l":1.05,"n":10,"o":1.05,"t":"2026-10-21T08:25:00Z","v":2315,"vw":1.050476},{"c":1.06,"h":1.06,"l":1.06,"n":1,"o":1.06,"t":"2026-10-21T09:00:00Z","v":993,"vw":1.06},{"c":1.08,"h":1.08,"l":1.08,"n":2,"o":1.08,"t":"2026-10-21T09:50:00Z","v":101,"vw":1.08},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-21T10:30:00Z","v":100,"vw":1.12},{"c":1.1107,"h":1.1107,"l":1.1107,"n":1,"o":1.1107,"t":"2026-10-21T10:40:00Z","v":132,"vw":1.1107},{"c":1.08,"h":1.1153,"l":1.08,"n":3,"o":1.1153,"t":"2026-10-21T10:45:00Z","v":1899,"vw":1.09672},{"c":1.0455,"h":1.0455,"l":1.0455,"n":1,"o":1.0455,"t":"2026-10-21T11:10:00Z","v":899,"vw":1.0455},{"c":1.044,"h":1.044,"l":1.044,"n":1,"o":1.044,"t":"2026-10-21T11:15:00Z","v":1200,"vw":1.044},{"c":1.1,"h":1.1,"l":1.04,"n":2,"o":1.04,"t":"2026-10-21T11:25:00Z","v":240,"vw":1.065},{"c":1.06,"h":1.08,"l":1.06,"n":14,"o":1.08,"t":"2026-10-21T11:30:00Z","v":886,"vw":1.077102},{"c":1.06,"h":1.06,"l":1.0588,"n":5,"o":1.0592,"t":"2026-10-21T12:10:00Z","v":965,"vw":1.059135},{"c":1.09,"h":1.09,"l":1.08,"n":2,"o":1.08,"t":"2026-10-21T12:50:00Z","v":550,"vw":1.086364},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-21T12:55:00Z","v":200,"vw":1.09},{"c":1.06,"h":1.08,"l":1.0501,"n":129,"o":1.07,"t":"2026-10-21T13:30:00Z","v":30347,"vw":1.065135},{"c":1.09,"h":1.09,"l":1.05,"n":157,"o":1.055,"t":"2026-10-21T13:35:00Z","v":34773,"vw":1.073395},{"c":1.075,"h":1.09,"l":1.075,"n":44,"o":1.09,"t":"2026-10-21T13:40:00Z","v":7695,"vw":1.081326},{"c":1.08,"h":1.08,"l":1.075,"n":7,"o":1.075,"t":"2026-10-21T13:45:00Z","v":2204,"vw":1.079328},{"c":1.075,"h":1.08,"l":1.07,"n":63,"o":1.075,"t":"2026-10-21T13:50:00Z","v":32451,"vw":1.078292},{"c":1.075,"h":1.08,"l":1.0712,"n":17,"o":1.078,"t":"2026-10-21T13:55:00Z","v":1606,"vw":1.07709},{"c":1.085,"h":1.09,"l":1.07,"n":80,"o":1.075,"t":"2026-10-21T14:00:00Z","v":27810,"vw":1.075143},{"c":1.08,"h":1.09,"l":1.08,"n":53,"o":1.08,"t":"2026-10-21T14:05:00Z","v":18179,"vw":1.086222},{"c":1.08,"h":1.09,"l":1.08,"n":61,"o":1.085,"t":"2026-10-21T14:10:00Z","v":14967,"vw":1.082738},{"c":1.085,"h":1.09,"l":1.08,"n":56,"o":1.0812,"t":"2026-10-21T14:15:00Z","v":8150,"vw":1.085327},{"c":1.075,"h":1.09,"l":1.07,"n":61,"o":1.09,"t":"2026-10-21T14:20:00Z","v":21390,"vw":1.078928},{"c":1.08,"h":1.09,"l":1.07,"n":96,"o":1.07,"t":"2026-10-21T14:25:00Z","v":36249,"vw":1.082575},{"c":1.08,"h":1.085,"l":1.0788,"n":33,"o":1.0788,"t":"2026-10-21T14:30:00Z","v":5186,"vw":1.080004},{"c":1.08,"h":1.09,"l":1.07,"n":66,"o":1.09,"t":"2026-10-21T14:35:00Z","v":37549,"vw":1.074226},{"c":1.08,"h":1.08,"l":1.07,"n":21,"o":1.0762,"t":"2026-10-21T14:40:00Z","v":4075,"vw":1.075236},{"c":1.07,"h":1.08,"l":1.06,"n":262,"o":1.075,"t":"2026-10-21T14:45:00Z","v":201670,"vw":1.067969},{"c":1.07,"h":1.07,"l":1.065,"n":18,"o":1.07,"t":"2026-10-21T14:50:00Z","v":2143,"vw":1.067835},{"c":1.055,"h":1.07,"l":1.0512,"n":72,"o":1.065,"t":"2026-10-21T14:55:00Z","v":22756,"vw":1.062435},{"c":1.065,"h":1.065,"l":1.06,"n":47,"o":1.06,"t":"2026-10-21T15:00:00Z","v":6992,"vw":1.061101},{"c":1.065,"h":1.065,"l":1.06,"n":27,"o":1.06,"t":"2026-10-21T15:05:00Z","v":743,"vw":1.061667},{"c":1.07,"h":1.07,"l":1.06,"n":42,"o":1.065,"t":"2026-10-21T15:10:00Z","v":77569,"vw":1.061004},{"c":1.065,"h":1.07,"l":1.06,"n":51,"o":1.07,"t":"2026-10-21T15:15:00Z","v":4176,"vw":1.066087},{"c":1.065,"h":1.07,"l":1.055,"n":141,"o":1.065,"t":"2026-10-21T15:20:00Z","v":62766,"vw":1.060516},{"c":1.07,"h":1.07,"l":1.0623,"n":19,"o":1.0623,"t":"2026-10-21T15:25:00Z","v":2750,"vw":1.06349},{"c":1.065,"h":1.07,"l":1.065,"n":16,"o":1.065,"t":"2026-10-21T15:30:00Z","v":2582,"vw":1.067959},{"c":1.075,"h":1.08,"l":1.0613,"n":156,"o":1.065,"t":"2026-10-21T15:35:00Z","v":48523,"vw":1.073214},{"c":1.07,"h":1.0794,"l":1.07,"n":39,"o":1.075,"t":"2026-10-21T15:40:00Z","v":9776,"vw":1.072961},{"c":1.08,"h":1.08,"l":1.07,"n":34,"o":1.075,"t":"2026-10-21T15:45:00Z","v":4931,"vw":1.075},{"c":1.07,"h":1.075,"l":1.07,"n":24,"o":1.075,"t":"2026-10-21T15:50:00Z","v":3162,"vw":1.073474},{"c":1.08,"h":1.08,"l":1.07,"n":41,"o":1.07,"t":"2026-10-21T15:55:00Z","v":26309,"vw":1.07491},{"c":1.075,"h":1.08,"l":1.07,"n":43,"o":1.075,"t":"2026-10-21T16:00:00Z","v":9915,"vw":1.071902},{"c":1.07,"h":1.075,"l":1.07,"n":15,"o":1.075,"t":"2026-10-21T16:05:00Z","v":567,"vw":1.073},{"c":1.045,"h":1.07,"l":1.045,"n":147,"o":1.07,"t":"2026-10-21T16:10:00Z","v":85592,"vw":1.058483},{"c":1.035,"h":1.05,"l":1.03,"n":234,"o":1.0412,"t":"2026-10-21T16:15:00Z","v":64108,"vw":1.036505},{"c":1.03,"h":1.04,"l":1.03,"n":93,"o":1.035,"t":"2026-10-21T16:20:00Z","v":46280,"vw":1.036625},{"c":1.035,"h":1.0374,"l":1.03,"n":85,"o":1.03,"t":"2026-10-21T16:25:00Z","v":21487,"vw":1.032999},{"c":1.03,"h":1.0377,"l":1.03,"n":68,"o":1.03,"t":"2026-10-21T16:30:00Z","v":15565,"vw":1.031175},{"c":1.045,"h":1.045,"l":1.03,"n":134,"o":1.03,"t":"2026-10-21T16:35:00Z","v":53056,"vw":1.037544},{"c":1.0383,"h":1.045,"l":1.035,"n":50,"o":1.045,"t":"2026-10-21T16:40:00Z","v":17198,"vw":1.042961},{"c":1.04,"h":1.04,"l":1.035,"n":13,"o":1.035,"t":"2026-10-21T16:45:00Z","v":5215,"vw":1.035519},{"c":1.03,"h":1.035,"l":1.03,"n":87,"o":1.035,"t":"2026-10-21T16:50:00Z","v":17817,"vw":1.031173},{"c":1.03,"h":1.04,"l":1.03,"n":180,"o":1.03,"t":"2026-10-21T16:55:00Z","v":27514,"vw":1.030961},{"c":1.0356,"h":1.04,"l":1.03,"n":137,"o":1.03,"t":"2026-10-21T17:00:00Z","v":53869,"vw":1.035522},{"c":1.045,"h":1.05,"l":1.03,"n":90,"o":1.03,"t":"2026-10-21T17:05:00Z","v":56921,"vw":1.040708},{"c":1.035,"h":1.045,"l":1.03,"n":53,"o":1.045,"t":"2026-10-21T17:10:00Z","v":16984,"vw":1.039001},{"c":1.05,"h":1.05,"l":1.03,"n":70,"o":1.03,"t":"2026-10-21T17:15:00Z","v":61679,"vw":1.040496},{"c":1.04,"h":1.045,"l":1.04,"n":23,"o":1.045,"t":"2026-10-21T17:20:00Z","v":18590,"vw":1.04066},{"c":1.03,"h":1.045,"l":1.03,"n":43,"o":1.045,"t":"2026-10-21T17:25:00Z","v":7805,"vw":1.037652},{"c":1.0351,"h":1.04,"l":1.03,"n":35,"o":1.03,"t":"2026-10-21T17:30:00Z","v":10902,"vw":1.030178},{"c":1.03,"h":1.035,"l":1.03,"n":48,"o":1.03,"t":"2026-10-21T17:35:00Z","v":12633,"vw":1.030297},{"c":1.03,"h":1.036,"l":1.03,"n":35,"o":1.03,"t":"2026-10-21T17:40:00Z","v":12503,"vw":1.030667},{"c":1.03,"h":1.04,"l":1.03,"n":41,"o":1.03,"t":"2026-10-21T17:45:00Z","v":17152,"vw":1.033318},{"c":1.035,"h":1.035,"l":1.03,"n":53,"o":1.035,"t":"2026-10-21T17:50:00Z","v":15164,"vw":1.031329},{"c":1.03,"h":1.035,"l":1.03,"n":104,"o":1.03,"t":"2026-10-21T17:55:00Z","v":37803,"vw":1.031473},{"c":1.02,"h":1.035,"l":1.02,"n":106,"o":1.03,"t":"2026-10-21T18:00:00Z","v":69829,"vw":1.024964},{"c":1.03,"h":1.03,"l":1.015,"n":112,"o":1.02,"t":"2026-10-21T18:05:00Z","v":63768,"vw":1.019259},{"c":1.02,"h":1.0271,"l":1.02,"n":34,"o":1.0271,"t":"2026-10-21T18:10:00Z","v":9423,"vw":1.02349},{"c":1.035,"h":1.04,"l":1.02,"n":149,"o":1.02,"t":"2026-10-21T18:15:00Z","v":78162,"vw":1.026375},{"c":1.02,"h":1.0399,"l":1.02,"n":72,"o":1.035,"t":"2026-10-21T18:20:00Z","v":44686,"vw":1.033605},{"c":1.02,"h":1.025,"l":1.02,"n":11,"o":1.025,"t":"2026-10-21T18:25:00Z","v":1236,"vw":1.022778},{"c":1.02,"h":1.025,"l":1.02,"n":76,"o":1.02,"t":"2026-10-21T18:30:00Z","v":17443,"vw":1.02059},{"c":1.02,"h":1.025,"l":1.02,"n":87,"o":1.02,"t":"2026-10-21T18:35:00Z","v":12938,"vw":1.020235},{"c":1.01,"h":1.03,"l":1.01,"n":83,"o":1.02,"t":"2026-10-21T18:40:00Z","v":24765,"vw":1.019195},{"c":1.01,"h":1.02,"l":1.01,"n":102,"o":1.01,"t":"2026-10-21T18:45:00Z","v":41820,"vw":1.013822},{"c":1.015,"h":1.015,"l":1.01,"n":93,"o":1.015,"t":"2026-10-21T18:50:00Z","v":14618,"vw":1.010431},{"c":1.01,"h":1.02,"l":1,"n":312,"o":1.015,"t":"2026-10-21T18:55:00Z","v":165225,"vw":1.009756},{"c":1.01,"h":1.02,"l":1.005,"n":39,"o":1.0197,"t":"2026-10-21T19:00:00Z","v":9053,"vw":1.009393},{"c":1.015,"h":1.015,"l":1,"n":65,"o":1.005,"t":"2026-10-21T19:05:00Z","v":56164,"vw":1.010651},{"c":1.01,"h":1.03,"l":1,"n":268,"o":1.01,"t":"2026-10-21T19:10:00Z","v":223616,"vw":1.009938},{"c":1,"h":1.01,"l":1,"n":24,"o":1.005,"t":"2026-10-21T19:15:00Z","v":4799,"vw":1.00649},{"c":1,"h":1.01,"l":1,"n":29,"o":1.0088,"t":"2026-10-21T19:20:00Z","v":10362,"vw":1.002011},{"c":1.015,"h":1.02,"l":1,"n":137,"o":1,"t":"2026-10-21T19:25:00Z","v":59509,"vw":1.008647},{"c":1,"h":1.02,"l":1,"n":62,"o":1.0137,"t":"2026-10-21T19:30:00Z","v":26278,"vw":1.010292},{"c":1,"h":1.01,"l":1,"n":110,"o":1,"t":"2026-10-21T19:35:00Z","v":26333,"vw":1.002954},{"c":1,"h":1.01,"l":1,"n":121,"o":1,"t":"2026-10-21T19:40:00Z","v":27623,"vw":1.002478},{"c":1.01,"h":1.01,"l":1,"n":71,"o":1,"t":"2026-10-21T19:45:00Z","v":26787,"vw":1.001418},{"c":1.005,"h":1.01,"l":1,"n":238,"o":1.005,"t":"2026-10-21T19:50:00Z","v":160314,"vw":1.003897},{"c":0.9963,"h":1.005,"l":0.979,"n":532,"o":1.005,"t":"2026-10-21T19:55:00Z","v":359855,"vw":0.990181},{"c":0.99,"h":1,"l":0.96,"n":41,"o":0.98,"t":"2026-10-21T20:00:00Z","v":115802,"vw":0.980661},{"c":0.9987,"h":0.9987,"l":0.99,"n":27,"o":0.9901,"t":"2026-10-21T20:05:00Z","v":13426,"vw":0.990291},{"c":0.999,"h":0.999,"l":0.99,"n":25,"o":0.995,"t":"2026-10-21T20:10:00Z","v":5670,"vw":0.992615},{"c":0.9996,"h":0.9996,"l":0.99,"n":23,"o":0.9901,"t":"2026-10-21T20:15:00Z","v":5090,"vw":0.99042},{"c":0.9996,"h":1,"l":0.9969,"n":4,"o":1,"t":"2026-10-21T20:20:00Z","v":450,"vw":0.999125},{"c":0.9795,"h":0.98,"l":0.9795,"n":59,"o":0.98,"t":"2026-10-21T20:25:00Z","v":10950,"vw":0.979528},{"c":0.9936,"h":0.9936,"l":0.9936,"n":2,"o":0.9936,"t":"2026-10-21T20:30:00Z","v":1032,"vw":0.9936},{"c":0.9992,"h":1,"l":0.9935,"n":13,"o":0.9954,"t":"2026-10-21T20:35:00Z","v":4597,"vw":0.996057},{"c":0.99,"h":0.9995,"l":0.99,"n":4,"o":0.99,"t":"2026-10-21T20:40:00Z","v":2927,"vw":0.993184},{"c":1,"h":1,"l":1,"n":2,"o":1,"t":"2026-10-21T20:55:00Z","v":501,"vw":1},{"c":0.98,"h":0.98,"l":0.98,"n":1,"o":0.98,"t":"2026-10-21T21:10:00Z","v":500,"vw":0.98},{"c":0.99,"h":0.9995,"l":0.99,"n":3,"o":0.9995,"t":"2026-10-21T21:15:00Z","v":450,"vw":0.99475},{"c":0.9995,"h":0.9995,"l":0.9995,"n":1,"o":0.9995,"t":"2026-10-21T21:20:00Z","v":100,"vw":0.9995},{"c":0.9995,"h":0.9995,"l":0.9995,"n":2,"o":0.9995,"t":"2026-10-21T21:25:00Z","v":800,"vw":0.9995},{"c":1,"h":1,"l":1,"n":1,"o":1,"t":"2026-10-21T21:35:00Z","v":100,"vw":1},{"c":0.99,"h":0.99,"l":0.99,"n":1,"o":0.99,"t":"2026-10-21T22:05:00Z","v":200,"vw":0.99},{"c":0.98,"h":0.982,"l":0.98,"n":7,"o":0.982,"t":"2026-10-21T22:20:00Z","v":5920,"vw":0.980169},{"c":0.9899,"h":0.9899,"l":0.9899,"n":3,"o":0.9899,"t":"2026-10-21T22:30:00Z","v":1040,"vw":0.9899},{"c":1,"h":1,"l":0.9996,"n":2,"o":0.9996,"t":"2026-10-21T22:55:00Z","v":393,"vw":0.999758},{"c":0.9999,"h":1,"l":0.9999,"n":4,"o":1,"t":"2026-10-21T23:00:00Z","v":562,"vw":0.999928},{"c":0.98,"h":0.98,"l":0.98,"n":6,"o":0.98,"t":"2026-10-21T23:25:00Z","v":946,"vw":0.98},{"c":0.98,"h":0.98,"l":0.9799,"n":7,"o":0.9799,"t":"2026-10-21T23:30:00Z","v":8495,"vw":0.979999},{"c":0.9799,"h":0.9799,"l":0.9799,"n":3,"o":0.9799,"t":"2026-10-21T23:35:00Z","v":600,"vw":0.9799},{"c":0.9738,"h":0.9738,"l":0.9738,"n":2,"o":0.9738,"t":"2026-10-21T23:40:00Z","v":191,"vw":0.9738},{"c":0.9799,"h":0.98,"l":0.9799,"n":3,"o":0.9799,"t":"2026-10-21T23:45:00Z","v":500,"vw":0.97996},{"c":0.9801,"h":0.9801,"l":0.9801,"n":6,"o":0.9801,"t":"2026-10-22T08:00:00Z","v":1194,"vw":0.9801},{"c":0.98,"h":0.9801,"l":0.98,"n":7,"o":0.9801,"t":"2026-10-22T08:10:00Z","v":1943,"vw":0.980021},{"c":0.9778,"h":0.9778,"l":0.9778,"n":2,"o":0.9778,"t":"2026-10-22T08:15:00Z","v":800,"vw":0.9778},{"c":0.9614,"h":0.9614,"l":0.9614,"n":1,"o":0.9614,"t":"2026-10-22T09:20:00Z","v":566,"vw":0.9614},{"c":0.9614,"h":0.9614,"l":0.9614,"n":1,"o":0.9614,"t":"2026-10-22T09:30:00Z","v":200,"vw":0.9614},{"c":0.9776,"h":0.9776,"l":0.9776,"n":3,"o":0.9776,"t":"2026-10-22T10:25:00Z","v":231,"vw":0.9776},{"c":0.9778,"h":0.9778,"l":0.9778,"n":1,"o":0.9778,"t":"2026-10-22T11:00:00Z","v":4000,"vw":0.9778},{"c":0.9778,"h":0.9778,"l":0.97,"n":3,"o":0.97,"t":"2026-10-22T11:05:00Z","v":820,"vw":0.973604},{"c":0.97,"h":0.97,"l":0.97,"n":1,"o":0.97,"t":"2026-10-22T11:10:00Z","v":100,"vw":0.97},{"c":0.9703,"h":0.9703,"l":0.97,"n":6,"o":0.97,"t":"2026-10-22T11:15:00Z","v":8996,"vw":0.970067},{"c":0.9601,"h":0.97,"l":0.9601,"n":10,"o":0.97,"t":"2026-10-22T11:25:00Z","v":3315,"vw":0.969523},{"c":0.96,"h":0.96,"l":0.9575,"n":5,"o":0.96,"t":"2026-10-22T11:30:00Z","v":5020,"vw":0.958934},{"c":0.95,"h":0.96,"l":0.9499,"n":41,"o":0.96,"t":"2026-10-22T11:45:00Z","v":20582,"vw":0.950745},{"c":0.94,"h":0.94,"l":0.94,"n":1,"o":0.94,"t":"2026-10-22T11:55:00Z","v":165,"vw":0.94},{"c":0.95,"h":0.95,"l":0.9401,"n":6,"o":0.9401,"t":"2026-10-22T12:15:00Z","v":2310,"vw":0.942283},{"c":0.9401,"h":0.9401,"l":0.9401,"n":2,"o":0.9401,"t":"2026-10-22T12:20:00Z","v":201,"vw":0.9401},{"c":0.949,"h":0.949,"l":0.949,"n":1,"o":0.949,"t":"2026-10-22T12:25:00Z","v":150,"vw":0.949},{"c":0.95,"h":0.95,"l":0.9413,"n":3,"o":0.9413,"t":"2026-10-22T12:30:00Z","v":2332,"vw":0.942549},{"c":0.95,"h":0.95,"l":0.9401,"n":4,"o":0.9401,"t":"2026-10-22T12:40:00Z","v":803,"vw":0.947525},{"c":0.9499,"h":0.9499,"l":0.9499,"n":1,"o":0.9499,"t":"2026-10-22T12:45:00Z","v":100,"vw":0.9499},{"c":0.9499,"h":0.9499,"l":0.9499,"n":1,"o":0.9499,"t":"2026-10-22T12:55:00Z","v":100,"vw":0.9499},{"c":0.9499,"h":0.9499,"l":0.9499,"n":2,"o":0.9499,"t":"2026-10-22T13:00:00Z","v":2049,"vw":0.9499},{"c":0.95,"h":0.95,"l":0.95,"n":2,"o":0.95,"t":"2026-10-22T13:05:00Z","v":2080,"vw":0.95},{"c":0.942,"h":0.9499,"l":0.942,"n":3,"o":0.9499,"t":"2026-10-22T13:10:00Z","v":5100,"vw":0.949745},{"c":0.941,"h":0.95,"l":0.941,"n":6,"o":0.95,"t":"2026-10-22T13:15:00Z","v":2663,"vw":0.949571},{"c":0.941,"h":0.941,"l":0.941,"n":2,"o":0.941,"t":"2026-10-22T13:25:00Z","v":101,"vw":0.941},{"c":0.9361,"h":0.95,"l":0.93,"n":149,"o":0.949,"t":"2026-10-22T13:30:00Z","v":119516,"vw":0.939278},{"c":0.9209,"h":0.935,"l":0.92,"n":190,"o":0.935,"t":"2026-10-22T13:35:00Z","v":90876,"vw":0.925901},{"c":0.9148,"h":0.9251,"l":0.91,"n":241,"o":0.9251,"t":"2026-10-22T13:40:00Z","v":65672,"vw":0.914325},{"c":0.91,"h":0.9159,"l":0.91,"n":114,"o":0.9104,"t":"2026-10-22T13:45:00Z","v":53576,"vw":0.912335},{"c":0.8951,"h":0.9101,"l":0.8847,"n":403,"o":0.905,"t":"2026-10-22T13:50:00Z","v":307606,"vw":0.898355},{"c":0.8845,"h":0.9002,"l":0.8689,"n":495,"o":0.8952,"t":"2026-10-22T13:55:00Z","v":347456,"vw":0.876865},{"c":0.8541,"h":0.8801,"l":0.8501,"n":166,"o":0.88,"t":"2026-10-22T14:00:00Z","v":112294,"vw":0.865001},{"c":0.8739,"h":0.8778,"l":0.8528,"n":340,"o":0.859,"t":"2026-10-22T14:05:00Z","v":94742,"vw":0.862343},{"c":0.882,"h":0.8839,"l":0.8702,"n":161,"o":0.8739,"t":"2026-10-22T14:10:00Z","v":42631,"vw":0.878768},{"c":0.8812,"h":0.8823,"l":0.8701,"n":267,"o":0.876,"t":"2026-10-22T14:15:00Z","v":61862,"vw":0.878347},{"c":0.8726,"h":0.8811,"l":0.87,"n":102,"o":0.8806,"t":"2026-10-22T14:20:00Z","v":70252,"vw":0.874898},{"c":0.8764,"h":0.88,"l":0.8726,"n":41,"o":0.88,"t":"2026-10-22T14:25:00Z","v":40997,"vw":0.879287},{"c":0.8702,"h":0.88,"l":0.8694,"n":238,"o":0.8764,"t":"2026-10-22T14:30:00Z","v":83013,"vw":0.875387},{"c":0.8706,"h":0.8728,"l":0.8651,"n":77,"o":0.8711,"t":"2026-10-22T14:35:00Z","v":17296,"vw":0.870635},{"c":0.8715,"h":0.8729,"l":0.8652,"n":121,"o":0.8707,"t":"2026-10-22T14:40:00Z","v":27281,"vw":0.868931},{"c":0.8626,"h":0.8729,"l":0.8626,"n":90,"o":0.8715,"t":"2026-10-22T14:45:00Z","v":47084,"vw":0.867751},{"c":0.8626,"h":0.8682,"l":0.8613,"n":75,"o":0.8626,"t":"2026-10-22T14:50:00Z","v":53752,"vw":0.86454},{"c":0.8453,"h":0.8653,"l":0.8435,"n":213,"o":0.86,"t":"2026-10-22T14:55:00Z","v":180329,"vw":0.856935},{"c":0.8458,"h":0.8531,"l":0.845,"n":32,"o":0.845,"t":"2026-10-22T15:00:00Z","v":17654,"vw":0.846179},{"c":0.8349,"h":0.85,"l":0.831,"n":205,"o":0.8461,"t":"2026-10-22T15:05:00Z","v":123080,"vw":0.838459},{"c":0.8367,"h":0.8369,"l":0.8329,"n":86,"o":0.8348,"t":"2026-10-22T15:10:00Z","v":36256,"vw":0.835214},{"c":0.8368,"h":0.8369,"l":0.8335,"n":168,"o":0.835,"t":"2026-10-22T15:15:00Z","v":46468,"vw":0.835789},{"c":0.8361,"h":0.8395,"l":0.8329,"n":56,"o":0.8351,"t":"2026-10-22T15:20:00Z","v":12923,"vw":0.836185},{"c":0.84,"h":0.8408,"l":0.8361,"n":91,"o":0.8393,"t":"2026-10-22T15:25:00Z","v":12714,"vw":0.839076},{"c":0.8351,"h":0.8406,"l":0.8328,"n":111,"o":0.8378,"t":"2026-10-22T15:30:00Z","v":13871,"vw":0.837313},{"c":0.8328,"h":0.8375,"l":0.8328,"n":77,"o":0.8343,"t":"2026-10-22T15:35:00Z","v":17911,"vw":0.83499},{"c":0.8328,"h":0.8369,"l":0.8328,"n":22,"o":0.8328,"t":"2026-10-22T15:40:00Z","v":16372,"vw":0.834065},{"c":0.8364,"h":0.84,"l":0.8323,"n":157,"o":0.8328,"t":"2026-10-22T15:45:00Z","v":60318,"vw":0.834393},{"c":0.8362,"h":0.8399,"l":0.8329,"n":47,"o":0.8398,"t":"2026-10-22T15:50:00Z","v":18007,"vw":0.839076},{"c":0.8389,"h":0.84,"l":0.8372,"n":67,"o":0.8372,"t":"2026-10-22T15:55:00Z","v":16812,"vw":0.838414},{"c":0.8433,"h":0.8433,"l":0.8392,"n":28,"o":0.841,"t":"2026-10-22T16:00:00Z","v":6306,"vw":0.841908},{"c":0.8435,"h":0.8435,"l":0.8401,"n":50,"o":0.8435,"t":"2026-10-22T16:05:00Z","v":54965,"vw":0.843325},{"c":0.84,"h":0.8435,"l":0.8386,"n":61,"o":0.8418,"t":"2026-10-22T16:10:00Z","v":33387,"vw":0.842124},{"c":0.841,"h":0.841,"l":0.835,"n":21,"o":0.8385,"t":"2026-10-22T16:15:00Z","v":7734,"vw":0.837259},{"c":0.838,"h":0.8415,"l":0.838,"n":64,"o":0.8382,"t":"2026-10-22T16:20:00Z","v":23078,"vw":0.838969},{"c":0.836,"h":0.8409,"l":0.8328,"n":66,"o":0.838,"t":"2026-10-22T16:25:00Z","v":46841,"vw":0.835435},{"c":0.8329,"h":0.838,"l":0.8328,"n":96,"o":0.838,"t":"2026-10-22T16:30:00Z","v":38412,"vw":0.834274},{"c":0.8497,"h":0.8498,"l":0.8329,"n":244,"o":0.8331,"t":"2026-10-22T16:35:00Z","v":53871,"vw":0.838586},{"c":0.8497,"h":0.8497,"l":0.8448,"n":70,"o":0.8448,"t":"2026-10-22T16:40:00Z","v":83705,"vw":0.849468},{"c":0.8644,"h":0.8645,"l":0.8472,"n":98,"o":0.8497,"t":"2026-10-22T16:45:00Z","v":25446,"vw":0.858137},{"c":0.8529,"h":0.86,"l":0.8526,"n":84,"o":0.8526,"t":"2026-10-22T16:50:00Z","v":13264,"vw":0.855905},{"c":0.8575,"h":0.86,"l":0.8502,"n":47,"o":0.86,"t":"2026-10-22T16:55:00Z","v":8349,"vw":0.857475},{"c":0.848,"h":0.8599,"l":0.848,"n":45,"o":0.8575,"t":"2026-10-22T17:00:00Z","v":21041,"vw":0.854116},{"c":0.8473,"h":0.848,"l":0.8446,"n":82,"o":0.848,"t":"2026-10-22T17:05:00Z","v":80575,"vw":0.845227},{"c":0.8447,"h":0.8474,"l":0.8421,"n":28,"o":0.8447,"t":"2026-10-22T17:10:00Z","v":7002,"vw":0.844562},{"c":0.8509,"h":0.8543,"l":0.8447,"n":111,"o":0.8447,"t":"2026-10-22T17:15:00Z","v":14895,"vw":0.848661},{"c":0.8476,"h":0.8543,"l":0.8474,"n":175,"o":0.854,"t":"2026-10-22T17:20:00Z","v":40077,"vw":0.848375},{"c":0.8423,"h":0.8512,"l":0.8422,"n":37,"o":0.8503,"t":"2026-10-22T17:25:00Z","v":11456,"vw":0.847617},{"c":0.8421,"h":0.851,"l":0.8421,"n":37,"o":0.8421,"t":"2026-10-22T17:30:00Z","v":11922,"vw":0.849698},{"c":0.8421,"h":0.8447,"l":0.84,"n":68,"o":0.8432,"t":"2026-10-22T17:35:00Z","v":20440,"vw":0.84195},{"c":0.8423,"h":0.8453,"l":0.8421,"n":80,"o":0.8421,"t":"2026-10-22T17:40:00Z","v":36201,"vw":0.843781},{"c":0.8371,"h":0.8423,"l":0.8357,"n":40,"o":0.8423,"t":"2026-10-22T17:45:00Z","v":24480,"vw":0.838698},{"c":0.8366,"h":0.8385,"l":0.8351,"n":38,"o":0.8368,"t":"2026-10-22T17:50:00Z","v":43773,"vw":0.838262},{"c":0.8244,"h":0.8381,"l":0.82,"n":268,"o":0.8353,"t":"2026-10-22T17:55:00Z","v":146281,"vw":0.828779},{"c":0.8326,"h":0.8326,"l":0.8258,"n":218,"o":0.8258,"t":"2026-10-22T18:00:00Z","v":71473,"vw":0.83045},{"c":0.8428,"h":0.8435,"l":0.8325,"n":137,"o":0.8325,"t":"2026-10-22T18:05:00Z","v":46520,"vw":0.840367},{"c":0.85,"h":0.8513,"l":0.8428,"n":196,"o":0.8435,"t":"2026-10-22T18:10:00Z","v":68841,"vw":0.845564},{"c":0.8477,"h":0.8513,"l":0.8451,"n":94,"o":0.8512,"t":"2026-10-22T18:15:00Z","v":68527,"vw":0.850065},{"c":0.8496,"h":0.8512,"l":0.8477,"n":34,"o":0.8512,"t":"2026-10-22T18:20:00Z","v":7942,"vw":0.849079},{"c":0.8489,"h":0.849,"l":0.8447,"n":40,"o":0.8484,"t":"2026-10-22T18:25:00Z","v":35429,"vw":0.848478},{"c":0.8495,"h":0.85,"l":0.8472,"n":84,"o":0.849,"t":"2026-10-22T18:30:00Z","v":23859,"vw":0.848431},{"c":0.85,"h":0.85,"l":0.8477,"n":97,"o":0.8495,"t":"2026-10-22T18:35:00Z","v":19408,"vw":0.849331},{"c":0.865,"h":0.865,"l":0.8481,"n":149,"o":0.849,"t":"2026-10-22T18:40:00Z","v":34803,"vw":0.856576},{"c":0.853,"h":0.865,"l":0.853,"n":97,"o":0.8649,"t":"2026-10-22T18:45:00Z","v":85958,"vw":0.857118},{"c":0.8587,"h":0.859,"l":0.8531,"n":47,"o":0.859,"t":"2026-10-22T18:50:00Z","v":5850,"vw":0.857468},{"c":0.8544,"h":0.8643,"l":0.85,"n":151,"o":0.8587,"t":"2026-10-22T18:55:00Z","v":21197,"vw":0.857095},{"c":0.8459,"h":0.8558,"l":0.842,"n":136,"o":0.8557,"t":"2026-10-22T19:00:00Z","v":22887,"vw":0.844623},{"c":0.8478,"h":0.848,"l":0.8425,"n":76,"o":0.8466,"t":"2026-10-22T19:05:00Z","v":14138,"vw":0.845973},{"c":0.8479,"h":0.8479,"l":0.8436,"n":28,"o":0.8479,"t":"2026-10-22T19:10:00Z","v":17929,"vw":0.846422},{"c":0.8487,"h":0.8492,"l":0.8429,"n":131,"o":0.8435,"t":"2026-10-22T19:15:00Z","v":59496,"vw":0.844659},{"c":0.8466,"h":0.85,"l":0.8453,"n":47,"o":0.8454,"t":"2026-10-22T19:20:00Z","v":16798,"vw":0.846604},{"c":0.8464,"h":0.8496,"l":0.8431,"n":51,"o":0.8466,"t":"2026-10-22T19:25:00Z","v":66406,"vw":0.849283},{"c":0.8401,"h":0.8431,"l":0.8401,"n":80,"o":0.8431,"t":"2026-10-22T19:30:00Z","v":22948,"vw":0.842304},{"c":0.8377,"h":0.84,"l":0.8329,"n":137,"o":0.84,"t":"2026-10-22T19:35:00Z","v":29972,"vw":0.836767},{"c":0.8406,"h":0.8412,"l":0.8357,"n":168,"o":0.8376,"t":"2026-10-22T19:40:00Z","v":82778,"vw":0.839924},{"c":0.8358,"h":0.8407,"l":0.8358,"n":140,"o":0.8406,"t":"2026-10-22T19:45:00Z","v":34666,"vw":0.839697},{"c":0.84,"h":0.8433,"l":0.8358,"n":360,"o":0.8359,"t":"2026-10-22T19:50:00Z","v":92824,"vw":0.839216},{"c":0.8368,"h":0.8428,"l":0.8368,"n":434,"o":0.8426,"t":"2026-10-22T19:55:00Z","v":109775,"vw":0.838906},{"c":0.8439,"h":0.8439,"l":0.8304,"n":7,"o":0.8304,"t":"2026-10-22T20:00:00Z","v":69426,"vw":0.830419},{"c":0.83,"h":0.83,"l":0.83,"n":1,"o":0.83,"t":"2026-10-22T20:05:00Z","v":100,"vw":0.83},{"c":0.8301,"h":0.8301,"l":0.8301,"n":1,"o":0.8301,"t":"2026-10-22T20:30:00Z","v":100,"vw":0.8301},{"c":0.83,"h":0.8301,"l":0.83,"n":2,"o":0.8301,"t":"2026-10-22T20:45:00Z","v":1300,"vw":0.83005},{"c":0.8715,"h":0.8748,"l":0.87,"n":5,"o":0.8748,"t":"2026-10-22T21:15:00Z","v":18720,"vw":0.871372},{"c":0.87,"h":0.8715,"l":0.87,"n":5,"o":0.8715,"t":"2026-10-22T21:20:00Z","v":27286,"vw":0.870538},{"c":0.8556,"h":0.8556,"l":0.8556,"n":1,"o":0.8556,"t":"2026-10-22T21:40:00Z","v":200,"vw":0.8556},{"c":0.8556,"h":0.8556,"l":0.8556,"n":1,"o":0.8556,"t":"2026-10-22T22:10:00Z","v":500,"vw":0.8556},{"c":0.84,"h":0.84,"l":0.84,"n":1,"o":0.84,"t":"2026-10-22T22:20:00Z","v":100,"vw":0.84},{"c":0.8556,"h":0.8556,"l":0.8556,"n":1,"o":0.8556,"t":"2026-10-22T22:30:00Z","v":200,"vw":0.8556},{"c":0.8415,"h":0.8415,"l":0.8415,"n":1,"o":0.8415,"t":"2026-10-22T22:35:00Z","v":150,"vw":0.8415},{"c":0.8556,"h":0.8556,"l":0.8556,"n":1,"o":0.8556,"t":"2026-10-22T22:50:00Z","v":500,"vw":0.8556},{"c":0.87,"h":0.87,"l":0.8402,"n":5,"o":0.8402,"t":"2026-10-22T23:00:00Z","v":1297,"vw":0.863884},{"c":0.8699,"h":0.8699,"l":0.8699,"n":1,"o":0.8699,"t":"2026-10-22T23:15:00Z","v":450,"vw":0.8699}],"history":[{"c":9.85,"h":9.87,"l":9.8,"n":272,"o":9.87,"t":"2024-12-02T05:00:00Z","v":418105,"vw":9.854963},{"c":9.86,"h":9.86,"l":9.86,"n":102,"o":9.86,"t":"2024-12-03T05:00:00Z","v":556950,"vw":9.86},{"c":9.8498,"h":9.86,"l":9.84,"n":231,"o":9.86,"t":"2024-12-04T05:00:00Z","v":831162,"vw":9.857079},{"c":9.8581,"h":9.8581,"l":9.85,"n":55,"o":9.855,"t":"2024-12-05T05:00:00Z","v":8790,"vw":9.854555},{"c":9.8581,"h":9.8581,"l":9.8581,"n":0,"o":9.8581,"t":"2024-12-06T05:00:00Z","v":0,"vw":0},{"c":9.85,"h":9.86,"l":9.8465,"n":196,"o":9.86,"t":"2024-12-09T05:00:00Z","v":167178,"vw":9.850032},{"c":9.85,"h":9.86,"l":9.85,"n":67,"o":9.86,"t":"2024-12-10T05:00:00Z","v":44146,"vw":9.855685},{"c":9.86,"h":9.87,"l":9.85,"n":45,"o":9.87,"t":"2024-12-11T05:00:00Z","v":77573,"vw":9.860002},{"c":9.86,"h":9.865,"l":9.85,"n":210,"o":9.86,"t":"2024-12-12T05:00:00Z","v":1691715,"vw":9.860738},{"c":9.86,"h":9.86,"l":9.86,"n":14,"o":9.86,"t":"2024-12-13T05:00:00Z","v":38002,"vw":9.86},{"c":9.85,"h":9.87,"l":9.85,"n":36,"o":9.87,"t":"2024-12-16T05:00:00Z","v":878848,"vw":9.860004},{"c":9.85,"h":9.85,"l":9.85,"n":0,"o":9.85,"t":"2024-12-17T05:00:00Z","v":0,"vw":0},{"c":9.85,"h":9.87,"l":9.85,"n":229,"o":9.87,"t":"2024-12-18T05:00:00Z","v":509030,"vw":9.855976},{"c":9.86,"h":9.86,"l":9.86,"n":2,"o":9.86,"t":"2024-12-19T05:00:00Z","v":173000,"vw":9.86},{"c":9.85,"h":9.86,"l":9.85,"n":11,"o":9.85,"t":"2024-12-20T05:00:00Z","v":77800,"vw":9.85626},{"c":9.85,"h":9.85,"l":9.85,"n":0,"o":9.85,"t":"2024-12-23T05:00:00Z","v":0,"vw":0},{"c":9.8514,"h":9.8514,"l":9.8514,"n":3,"o":9.8514,"t":"2024-12-24T05:00:00Z","v":74608,"vw":9.8514},{"c":9.8514,"h":9.8514,"l":9.8514,"n":0,"o":9.8514,"t":"2024-12-26T05:00:00Z","v":0,"vw":0},{"c":9.86,"h":9.865,"l":9.86,"n":10,"o":9.86,"t":"2024-12-27T05:00:00Z","v":80065,"vw":9.860204},{"c":9.86,"h":9.86,"l":9.86,"n":0,"o":9.86,"t":"2024-12-30T05:00:00Z","v":0,"vw":0},{"c":9.86,"h":9.86,"l":9.86,"n":0,"o":9.86,"t":"2024-12-31T05:00:00Z","v":0,"vw":0},{"c":9.86,"h":9.87,"l":9.85,"n":43,"o":9.87,"t":"2025-01-02T05:00:00Z","v":157081,"vw":9.866372},{"c":9.86,"h":9.8644,"l":9.85,"n":24,"o":9.85,"t":"2025-01-03T05:00:00Z","v":54784,"vw":9.851143},{"c":9.86,"h":9.87,"l":9.86,"n":93,"o":9.87,"t":"2025-01-06T05:00:00Z","v":11949,"vw":9.862784},{"c":9.87,"h":9.88,"l":9.86,"n":129,"o":9.87,"t":"2025-01-07T05:00:00Z","v":65594,"vw":9.870005},{"c":9.88,"h":9.88,"l":9.87,"n":28,"o":9.87,"t":"2025-01-08T05:00:00Z","v":1651048,"vw":9.877426},{"c":9.87,"h":9.8752,"l":9.87,"n":40,"o":9.8752,"t":"2025-01-10T05:00:00Z","v":4155,"vw":9.872632},{"c":9.89,"h":9.89,"l":9.87,"n":130,"o":9.8831,"t":"2025-01-13T05:00:00Z","v":309724,"vw":9.880213},{"c":9.88,"h":9.8851,"l":9.88,"n":15,"o":9.88,"t":"2025-01-14T05:00:00Z","v":56320,"vw":9.88005},{"c":9.88,"h":9.89,"l":9.88,"n":226,"o":9.89,"t":"2025-01-15T05:00:00Z","v":183301,"vw":9.884827},{"c":9.89,"h":9.89,"l":9.88,"n":13,"o":9.88,"t":"2025-01-16T05:00:00Z","v":32699,"vw":9.889779},{"c":9.89,"h":9.9,"l":9.89,"n":53,"o":9.89,"t":"2025-01-17T05:00:00Z","v":28717,"vw":9.897205},{"c":9.905,"h":9.91,"l":9.89,"n":145,"o":9.89,"t":"2025-01-21T05:00:00Z","v":91559,"vw":9.900465},{"c":9.9,"h":9.9302,"l":9.9,"n":197,"o":9.9,"t":"2025-01-22T05:00:00Z","v":27997,"vw":9.912202},{"c":9.92,"h":9.955,"l":9.9,"n":60,"o":9.91,"t":"2025-01-23T05:00:00Z","v":75231,"vw":9.90408},{"c":9.91,"h":9.9656,"l":9.91,"n":63,"o":9.91,"t":"2025-01-24T05:00:00Z","v":22115,"vw":9.914399},{"c":9.92,"h":9.92,"l":9.91,"n":3,"o":9.91,"t":"2025-01-27T05:00:00Z","v":537,"vw":9.914823},{"c":9.92,"h":9.93,"l":9.92,"n":30,"o":9.92,"t":"2025-01-28T05:00:00Z","v":156898,"vw":9.920117},{"c":9.92,"h":9.93,"l":9.91,"n":107,"o":9.92,"t":"2025-01-29T05:00:00Z","v":228060,"vw":9.919991},{"c":9.91,"h":9.92,"l":9.91,"n":47,"o":9.92,"t":"2025-01-30T05:00:00Z","v":30416,"vw":9.919511},{"c":9.91,"h":9.92,"l":9.91,"n":20,"o":9.9149,"t":"2025-01-31T05:00:00Z","v":8086,"vw":9.919529},{"c":9.93,"h":9.93,"l":9.91,"n":31,"o":9.91,"t":"2025-02-03T05:00:00Z","v":79025,"vw":9.916914},{"c":9.93,"h":9.94,"l":9.93,"n":16,"o":9.93,"t":"2025-02-04T05:00:00Z","v":35830,"vw":9.930048},{"c":9.92,"h":9.9329,"l":9.92,"n":39,"o":9.93,"t":"2025-02-05T05:00:00Z","v":21303,"vw":9.929807},{"c":9.93,"h":9.93,"l":9.93,"n":7,"o":9.93,"t":"2025-02-06T05:00:00Z","v":935,"vw":9.93},{"c":9.94,"h":9.94,"l":9.9356,"n":10,"o":9.9388,"t":"2025-02-07T05:00:00Z","v":1050,"vw":9.939244},{"c":9.94,"h":9.94,"l":9.93,"n":12,"o":9.93,"t":"2025-02-10T05:00:00Z","v":36958,"vw":9.939971},{"c":9.95,"h":9.95,"l":9.94,"n":66,"o":9.95,"t":"2025-02-11T05:00:00Z","v":430335,"vw":9.940649},{"c":9.96,"h":9.96,"l":9.95,"n":18,"o":9.95,"t":"2025-02-12T05:00:00Z","v":125387,"vw":9.952005},{"c":9.96,"h":9.96,"l":9.96,"n":4,"o":9.96,"t":"2025-02-13T05:00:00Z","v":50224,"vw":9.96},{"c":9.95,"h":9.9551,"l":9.95,"n":9,"o":9.9511,"t":"2025-02-14T05:00:00Z","v":1232,"vw":9.950536},{"c":9.95,"h":9.95,"l":9.95,"n":4,"o":9.95,"t":"2025-02-18T05:00:00Z","v":920,"vw":9.95},{"c":9.96,"h":9.96,"l":9.96,"n":5,"o":9.96,"t":"2025-02-19T05:00:00Z","v":1322,"vw":9.96},{"c":9.95,"h":9.95,"l":9.95,"n":3,"o":9.95,"t":"2025-02-20T05:00:00Z","v":662,"vw":9.95},{"c":9.95,"h":9.96,"l":9.95,"n":56,"o":9.96,"t":"2025-02-21T05:00:00Z","v":8502,"vw":9.955764},{"c":9.96,"h":9.97,"l":9.95,"n":64,"o":9.95,"t":"2025-02-24T05:00:00Z","v":4334,"vw":9.956311},{"c":9.96,"h":9.96,"l":9.96,"n":0,"o":9.96,"t":"2025-02-25T05:00:00Z","v":0,"vw":0},{"c":9.96,"h":9.9651,"l":9.95,"n":15,"o":9.9651,"t":"2025-02-26T05:00:00Z","v":5795,"vw":9.953215},{"c":9.96,"h":9.97,"l":9.96,"n":18,"o":9.9606,"t":"2025-02-27T05:00:00Z","v":2323,"vw":9.960876},{"c":9.95,"h":9.95,"l":9.95,"n":8,"o":9.95,"t":"2025-02-28T05:00:00Z","v":305067,"vw":9.95},{"c":9.96,"h":9.96,"l":9.95,"n":66,"o":9.95,"t":"2025-03-03T05:00:00Z","v":860086,"vw":9.951233},{"c":9.96,"h":9.9661,"l":9.96,"n":57,"o":9.96,"t":"2025-03-04T05:00:00Z","v":169432,"vw":9.960078},{"c":9.97,"h":9.97,"l":9.96,"n":33,"o":9.96,"t":"2025-03-05T05:00:00Z","v":158386,"vw":9.96144},{"c":9.98,"h":9.985,"l":9.97,"n":69,"o":9.97,"t":"2025-03-06T05:00:00Z","v":73056,"vw":9.979626},{"c":9.98,"h":9.9849,"l":9.97,"n":21,"o":9.98,"t":"2025-03-07T05:00:00Z","v":18948,"vw":9.978612},{"c":9.98,"h":10,"l":9.98,"n":17,"o":10,"t":"2025-03-10T04:00:00Z","v":7361,"vw":9.983302},{"c":9.99,"h":9.99,"l":9.985,"n":44,"o":9.985,"t":"2025-03-11T04:00:00Z","v":7075,"vw":9.989286},{"c":10,"h":10.03,"l":9.98,"n":24,"o":10.03,"t":"2025-03-12T04:00:00Z","v":13179,"vw":9.990972},{"c":10,"h":10,"l":10,"n":0,"o":10,"t":"2025-03-13T04:00:00Z","v":0,"vw":0},{"c":9.99,"h":9.995,"l":9.99,"n":20,"o":9.995,"t":"2025-03-14T04:00:00Z","v":1878,"vw":9.990515},{"c":10,"h":10,"l":9.98,"n":8,"o":10,"t":"2025-03-17T04:00:00Z","v":1431,"vw":9.985607},{"c":10,"h":10.01,"l":9.9849,"n":65,"o":10.01,"t":"2025-03-18T04:00:00Z","v":9482,"vw":9.990614},{"c":10.01,"h":10.01,"l":9.98,"n":22,"o":9.98,"t":"2025-03-19T04:00:00Z","v":4389,"vw":9.998155},{"c":10.01,"h":10.01,"l":10.01,"n":0,"o":10.01,"t":"2025-03-20T04:00:00Z","v":0,"vw":0},{"c":10.01,"h":10.01,"l":9.99,"n":17,"o":9.99,"t":"2025-03-21T04:00:00Z","v":2681,"vw":9.997882},{"c":10.01,"h":10.0709,"l":9.98,"n":23,"o":9.9924,"t":"2025-03-24T04:00:00Z","v":1728,"vw":9.994124},{"c":9.98,"h":9.98,"l":9.98,"n":12,"o":9.98,"t":"2025-03-25T04:00:00Z","v":2600,"vw":9.98},{"c":10,"h":10.03,"l":10,"n":9,"o":10.03,"t":"2025-03-26T04:00:00Z","v":1012,"vw":10.018333},{"c":10.03,"h":10.03,"l":10.01,"n":7,"o":10.025,"t":"2025-03-27T04:00:00Z","v":870,"vw":10.020625},{"c":10.03,"h":10.03,"l":10.01,"n":44,"o":10.01,"t":"2025-03-28T04:00:00Z","v":10285,"vw":10.019394},{"c":10.01,"h":10.03,"l":10.01,"n":16,"o":10.01,"t":"2025-03-31T04:00:00Z","v":2530,"vw":10.0108},{"c":10.02,"h":10.03,"l":10.01,"n":6,"o":10.0123,"t":"2025-04-01T04:00:00Z","v":700,"vw":10.014614},{"c":10.02,"h":10.02,"l":10.01,"n":320,"o":10.01,"t":"2025-04-02T04:00:00Z","v":43874,"vw":10.016598},{"c":10.02,"h":10.03,"l":10.01,"n":21,"o":10.01,"t":"2025-04-03T04:00:00Z","v":3925,"vw":10.011953},{"c":10.01,"h":10.01,"l":10.01,"n":8,"o":10.01,"t":"2025-04-04T04:00:00Z","v":2438,"vw":10.01},{"c":10.01,"h":10.02,"l":10.01,"n":60,"o":10.01,"t":"2025-04-07T04:00:00Z","v":7449,"vw":10.01089},{"c":10.01,"h":10.02,"l":10.01,"n":124,"o":10.015,"t":"2025-04-08T04:00:00Z","v":224474,"vw":10.014765},{"c":10.02,"h":10.02,"l":10.01,"n":147,"o":10.02,"t":"2025-04-09T04:00:00Z","v":601492,"vw":10.013548},{"c":10.03,"h":10.03,"l":10.01,"n":68,"o":10.015,"t":"2025-04-10T04:00:00Z","v":271899,"vw":10.016347},{"c":10.02,"h":10.02,"l":10.01,"n":5,"o":10.01,"t":"2025-04-11T04:00:00Z","v":360206,"vw":10.019994},{"c":10.03,"h":10.03,"l":10.02,"n":11,"o":10.02,"t":"2025-04-14T04:00:00Z","v":2005581,"vw":10.020027},{"c":10.02,"h":10.03,"l":10.02,"n":49,"o":10.02,"t":"2025-04-15T04:00:00Z","v":78051,"vw":10.020462},{"c":10.03,"h":10.03,"l":10.02,"n":256,"o":10.02,"t":"2025-04-16T04:00:00Z","v":450854,"vw":10.020047},{"c":10.03,"h":10.03,"l":10.025,"n":411,"o":10.03,"t":"2025-04-17T04:00:00Z","v":147006,"vw":10.029869},{"c":10.05,"h":10.055,"l":10.04,"n":27,"o":10.0462,"t":"2025-04-21T04:00:00Z","v":5841,"vw":10.045701},{"c":10.03,"h":10.04,"l":10.03,"n":8,"o":10.03,"t":"2025-04-22T04:00:00Z","v":1722,"vw":10.0338},{"c":10.04,"h":10.04,"l":10.03,"n":85,"o":10.03,"t":"2025-04-23T04:00:00Z","v":116691,"vw":10.031759},{"c":10.08,"h":10.08,"l":10.045,"n":492,"o":10.05,"t":"2025-04-24T04:00:00Z","v":331019,"vw":10.05749},{"c":10.09,"h":10.09,"l":10.07,"n":66,"o":10.07,"t":"2025-04-25T04:00:00Z","v":157656,"vw":10.079188},{"c":10.13,"h":10.13,"l":10.089,"n":25,"o":10.089,"t":"2025-04-28T04:00:00Z","v":451589,"vw":10.100002},{"c":10.11,"h":10.12,"l":10.11,"n":8,"o":10.12,"t":"2025-04-29T04:00:00Z","v":601102,"vw":10.115823},{"c":10.13,"h":10.175,"l":10.12,"n":12,"o":10.175,"t":"2025-04-30T04:00:00Z","v":256445,"vw":10.120079},{"c":10.13,"h":10.135,"l":10.12,"n":147,"o":10.12,"t":"2025-05-01T04:00:00Z","v":171862,"vw":10.12418},{"c":10.14,"h":10.14,"l":10.13,"n":9,"o":10.13,"t":"2025-05-02T04:00:00Z","v":2932,"vw":10.133358},{"c":10.14,"h":10.14,"l":10.13,"n":15,"o":10.13,"t":"2025-05-05T04:00:00Z","v":9212,"vw":10.130709},{"c":10.14,"h":10.14,"l":10.13,"n":5,"o":10.13,"t":"2025-05-06T04:00:00Z","v":619,"vw":10.136596},{"c":10.15,"h":10.16,"l":10.15,"n":7,"o":10.15,"t":"2025-05-07T04:00:00Z","v":3560,"vw":10.152551},{"c":10.15,"h":10.15,"l":10.14,"n":23,"o":10.14,"t":"2025-05-08T04:00:00Z","v":3773,"vw":10.142224},{"c":10.15,"h":10.15,"l":10.15,"n":5,"o":10.15,"t":"2025-05-09T04:00:00Z","v":101629,"vw":10.15},{"c":10.16,"h":10.16,"l":10.1544,"n":3,"o":10.1554,"t":"2025-05-12T04:00:00Z","v":7350,"vw":10.155414},{"c":10.16,"h":10.17,"l":10.16,"n":20,"o":10.17,"t":"2025-05-13T04:00:00Z","v":12487,"vw":10.162281},{"c":10.155,"h":10.155,"l":10.15,"n":9,"o":10.155,"t":"2025-05-14T04:00:00Z","v":5431,"vw":10.150532},{"c":10.16,"h":10.17,"l":10.1294,"n":77,"o":10.1497,"t":"2025-05-15T04:00:00Z","v":121486,"vw":10.159657},{"c":10.15,"h":10.16,"l":10.15,"n":62,"o":10.16,"t":"2025-05-16T04:00:00Z","v":75426,"vw":10.159895},{"c":10.16,"h":10.16,"l":10.155,"n":3,"o":10.155,"t":"2025-05-19T04:00:00Z","v":418,"vw":10.158568},{"c":10.16,"h":10.2,"l":10.16,"n":49,"o":10.2,"t":"2025-05-20T04:00:00Z","v":67864,"vw":10.163326},{"c":10.17,"h":10.17,"l":10.17,"n":5,"o":10.17,"t":"2025-05-21T04:00:00Z","v":344,"vw":10.17},{"c":10.17,"h":10.17,"l":10.17,"n":0,"o":10.17,"t":"2025-05-22T04:00:00Z","v":0,"vw":0},{"c":10.17,"h":10.17,"l":10.17,"n":0,"o":10.17,"t":"2025-05-23T04:00:00Z","v":0,"vw":0},{"c":10.205,"h":10.205,"l":10.17,"n":86,"o":10.17,"t":"2025-05-27T04:00:00Z","v":432012,"vw":10.195777},{"c":10.22,"h":10.22,"l":10.2,"n":81,"o":10.21,"t":"2025-05-28T04:00:00Z","v":185134,"vw":10.216327},{"c":10.22,"h":10.22,"l":10.22,"n":0,"o":10.22,"t":"2025-05-29T04:00:00Z","v":0,"vw":0},{"c":10.24,"h":10.24,"l":10.23,"n":78,"o":10.24,"t":"2025-05-30T04:00:00Z","v":41395,"vw":10.232092},{"c":10.24,"h":10.24,"l":10.24,"n":4,"o":10.24,"t":"2025-06-02T04:00:00Z","v":694,"vw":10.24},{"c":10.24,"h":10.24,"l":10.24,"n":25,"o":10.24,"t":"2025-06-03T04:00:00Z","v":236,"vw":10.24},{"c":10.25,"h":10.25,"l":10.24,"n":17,"o":10.24,"t":"2025-06-04T04:00:00Z","v":29950,"vw":10.248822},{"c":10.28,"h":10.28,"l":10.25,"n":91,"o":10.2525,"t":"2025-06-05T04:00:00Z","v":59669,"vw":10.270391},{"c":10.285,"h":10.285,"l":10.28,"n":60,"o":10.28,"t":"2025-06-06T04:00:00Z","v":18703,"vw":10.282337},{"c":10.29,"h":10.29,"l":10.285,"n":9,"o":10.285,"t":"2025-06-09T04:00:00Z","v":1791,"vw":10.285812},{"c":10.3,"h":10.3,"l":10.29,"n":5,"o":10.29,"t":"2025-06-10T04:00:00Z","v":25448,"vw":10.290176},{"c":10.31,"h":10.31,"l":10.3,"n":64,"o":10.3,"t":"2025-06-11T04:00:00Z","v":724340,"vw":10.309083},{"c":10.35,"h":10.3502,"l":10.35,"n":19,"o":10.3502,"t":"2025-06-12T04:00:00Z","v":2096,"vw":10.350022},{"c":10.36,"h":10.39,"l":10.3,"n":87,"o":10.3,"t":"2025-06-13T04:00:00Z","v":10005,"vw":10.360908},{"c":10.31,"h":10.45,"l":10.31,"n":13,"o":10.45,"t":"2025-06-16T04:00:00Z","v":7827,"vw":10.315174},{"c":10.37,"h":10.37,"l":10.33,"n":20,"o":10.33,"t":"2025-06-17T04:00:00Z","v":4895,"vw":10.333275},{"c":10.345,"h":10.37,"l":10.345,"n":95,"o":10.37,"t":"2025-06-18T04:00:00Z","v":49285,"vw":10.350124},{"c":10.37,"h":10.39,"l":10.36,"n":16,"o":10.37,"t":"2025-06-20T04:00:00Z","v":251817,"vw":10.360098},{"c":10.38,"h":10.38,"l":10.38,"n":3,"o":10.38,"t":"2025-06-23T04:00:00Z","v":278,"vw":10.38},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2025-06-24T04:00:00Z","v":233,"vw":10.38},{"c":10.35,"h":10.39,"l":10.35,"n":131,"o":10.39,"t":"2025-06-25T04:00:00Z","v":61828,"vw":10.350116},{"c":10.34,"h":10.35,"l":10.33,"n":70,"o":10.33,"t":"2025-06-26T04:00:00Z","v":543585,"vw":10.340007},{"c":10.33,"h":10.33,"l":10.33,"n":3,"o":10.33,"t":"2025-06-27T04:00:00Z","v":175,"vw":10.33},{"c":10.31,"h":10.33,"l":10.31,"n":23,"o":10.33,"t":"2025-06-30T04:00:00Z","v":482,"vw":10.320826},{"c":10.31,"h":10.33,"l":10.31,"n":68,"o":10.33,"t":"2025-07-01T04:00:00Z","v":29491,"vw":10.320763},{"c":10.3,"h":10.305,"l":10.3,"n":42,"o":10.3,"t":"2025-07-02T04:00:00Z","v":8493,"vw":10.300361},{"c":10.3,"h":10.3,"l":10.3,"n":3,"o":10.3,"t":"2025-07-03T04:00:00Z","v":501,"vw":10.3},{"c":10.295,"h":10.295,"l":10.295,"n":11,"o":10.295,"t":"2025-07-07T04:00:00Z","v":151,"vw":10.295},{"c":10.295,"h":10.295,"l":10.295,"n":8,"o":10.295,"t":"2025-07-08T04:00:00Z","v":1753,"vw":10.295},{"c":10.29,"h":10.3,"l":10.29,"n":57,"o":10.3,"t":"2025-07-09T04:00:00Z","v":161268,"vw":10.29874},{"c":10.29,"h":10.29,"l":10.29,"n":0,"o":10.29,"t":"2025-07-10T04:00:00Z","v":0,"vw":0},{"c":10.295,"h":10.3,"l":10.29,"n":58,"o":10.3,"t":"2025-07-11T04:00:00Z","v":19238,"vw":10.293292},{"c":10.35,"h":10.35,"l":10.31,"n":79,"o":10.31,"t":"2025-07-14T04:00:00Z","v":74013,"vw":10.344331},{"c":10.33,"h":10.3324,"l":10.32,"n":79,"o":10.32,"t":"2025-07-15T04:00:00Z","v":364588,"vw":10.325885},{"c":10.33,"h":10.34,"l":10.33,"n":24,"o":10.34,"t":"2025-07-16T04:00:00Z","v":70713,"vw":10.338289},{"c":10.33,"h":10.33,"l":10.33,"n":0,"o":10.33,"t":"2025-07-17T04:00:00Z","v":0,"vw":0},{"c":10.33,"h":10.33,"l":10.33,"n":8,"o":10.33,"t":"2025-07-18T04:00:00Z","v":842,"vw":10.33},{"c":10.47,"h":10.47,"l":10.35,"n":6,"o":10.35,"t":"2025-07-21T04:00:00Z","v":3250,"vw":10.40246},{"c":10.47,"h":10.47,"l":10.47,"n":0,"o":10.47,"t":"2025-07-22T04:00:00Z","v":0,"vw":0},{"c":10.345,"h":10.35,"l":10.33,"n":6,"o":10.34,"t":"2025-07-23T04:00:00Z","v":1170,"vw":10.340919},{"c":10.34,"h":10.34,"l":10.34,"n":21,"o":10.34,"t":"2025-07-24T04:00:00Z","v":833,"vw":10.34},{"c":10.34,"h":10.3947,"l":10.34,"n":5,"o":10.3947,"t":"2025-07-25T04:00:00Z","v":2345,"vw":10.351327},{"c":10.34,"h":10.35,"l":10.34,"n":7,"o":10.35,"t":"2025-07-28T04:00:00Z","v":2202,"vw":10.349081},{"c":10.34,"h":10.34,"l":10.34,"n":0,"o":10.34,"t":"2025-07-29T04:00:00Z","v":0,"vw":0},{"c":10.34,"h":10.34,"l":10.34,"n":2,"o":10.34,"t":"2025-07-30T04:00:00Z","v":1018,"vw":10.34},{"c":10.34,"h":10.345,"l":10.34,"n":6,"o":10.34,"t":"2025-07-31T04:00:00Z","v":11219,"vw":10.340089},{"c":10.3225,"h":10.35,"l":10.3225,"n":4,"o":10.35,"t":"2025-08-01T04:00:00Z","v":101522,"vw":10.349601},{"c":10.34,"h":10.34,"l":10.34,"n":65,"o":10.34,"t":"2025-08-04T04:00:00Z","v":87053,"vw":10.34},{"c":10.34,"h":10.35,"l":10.34,"n":26,"o":10.35,"t":"2025-08-05T04:00:00Z","v":209189,"vw":10.340316},{"c":10.345,"h":10.3455,"l":10.345,"n":28,"o":10.345,"t":"2025-08-06T04:00:00Z","v":7300,"vw":10.345089},{"c":10.345,"h":10.345,"l":10.345,"n":0,"o":10.345,"t":"2025-08-07T04:00:00Z","v":0,"vw":0},{"c":10.34,"h":10.35,"l":10.34,"n":3,"o":10.35,"t":"2025-08-08T04:00:00Z","v":1340,"vw":10.342308},{"c":10.32,"h":10.33,"l":10.3,"n":162,"o":10.32,"t":"2025-08-11T04:00:00Z","v":608939,"vw":10.320314},{"c":10.3,"h":10.3,"l":10.3,"n":4,"o":10.3,"t":"2025-08-12T04:00:00Z","v":142,"vw":10.3},{"c":10.3,"h":10.33,"l":10.3,"n":101,"o":10.31,"t":"2025-08-13T04:00:00Z","v":56478,"vw":10.308608},{"c":10.41,"h":10.5465,"l":10.4,"n":509,"o":10.54,"t":"2025-08-14T04:00:00Z","v":1249392,"vw":10.497644},{"c":10.43,"h":10.45,"l":10.4,"n":58,"o":10.45,"t":"2025-08-15T04:00:00Z","v":153438,"vw":10.447367},{"c":10.4,"h":10.43,"l":10.38,"n":184,"o":10.43,"t":"2025-08-18T04:00:00Z","v":101661,"vw":10.400413},{"c":10.3822,"h":10.4063,"l":10.36,"n":64,"o":10.3881,"t":"2025-08-19T04:00:00Z","v":17324,"vw":10.381552},{"c":10.38,"h":10.3995,"l":10.35,"n":93,"o":10.3995,"t":"2025-08-20T04:00:00Z","v":11717,"vw":10.357509},{"c":10.38,"h":10.38,"l":10.38,"n":9,"o":10.38,"t":"2025-08-21T04:00:00Z","v":416,"vw":10.38},{"c":10.38,"h":10.39,"l":10.3601,"n":87,"o":10.39,"t":"2025-08-22T04:00:00Z","v":5754,"vw":10.38351},{"c":10.38,"h":10.39,"l":10.3785,"n":33,"o":10.39,"t":"2025-08-25T04:00:00Z","v":1744,"vw":10.383055},{"c":10.38,"h":10.39,"l":10.361,"n":13,"o":10.39,"t":"2025-08-26T04:00:00Z","v":7312,"vw":10.369147},{"c":10.38,"h":10.39,"l":10.3667,"n":31,"o":10.39,"t":"2025-08-27T04:00:00Z","v":15678,"vw":10.377887},{"c":10.38,"h":10.38,"l":10.37,"n":18,"o":10.38,"t":"2025-08-28T04:00:00Z","v":699,"vw":10.378239},{"c":10.38,"h":10.38,"l":10.37,"n":22,"o":10.37,"t":"2025-08-29T04:00:00Z","v":1799,"vw":10.376187},{"c":10.3743,"h":10.38,"l":10.369,"n":30,"o":10.37,"t":"2025-09-02T04:00:00Z","v":124459,"vw":10.370025},{"c":10.3486,"h":10.38,"l":10.34,"n":12,"o":10.38,"t":"2025-09-03T04:00:00Z","v":2571,"vw":10.349965},{"c":10.37,"h":10.37,"l":10.37,"n":19,"o":10.37,"t":"2025-09-04T04:00:00Z","v":337,"vw":10.37},{"c":10.38,"h":10.38,"l":10.36,"n":16,"o":10.38,"t":"2025-09-05T04:00:00Z","v":1101,"vw":10.365},{"c":10.359,"h":10.37,"l":10.35,"n":31,"o":10.35,"t":"2025-09-08T04:00:00Z","v":3599,"vw":10.355937},{"c":10.36,"h":10.36,"l":10.35,"n":28,"o":10.36,"t":"2025-09-09T04:00:00Z","v":4181,"vw":10.353066},{"c":10.38,"h":10.45,"l":10.36,"n":45,"o":10.37,"t":"2025-09-10T04:00:00Z","v":30117,"vw":10.407225},{"c":10.3946,"h":10.4,"l":10.37,"n":33,"o":10.3883,"t":"2025-09-11T04:00:00Z","v":6741,"vw":10.376135},{"c":10.35,"h":10.4,"l":10.35,"n":96,"o":10.3556,"t":"2025-09-12T04:00:00Z","v":7052,"vw":10.353372},{"c":10.35,"h":10.4,"l":10.35,"n":59,"o":10.4,"t":"2025-09-15T04:00:00Z","v":8297,"vw":10.360305},{"c":10.35,"h":10.35,"l":10.34,"n":27,"o":10.35,"t":"2025-09-16T04:00:00Z","v":3455,"vw":10.349295},{"c":10.35,"h":10.37,"l":10.34,"n":294,"o":10.34,"t":"2025-09-17T04:00:00Z","v":39755,"vw":10.344483},{"c":10.34,"h":10.35,"l":10.34,"n":21,"o":10.35,"t":"2025-09-18T04:00:00Z","v":85486,"vw":10.349192},{"c":10.34,"h":10.34,"l":10.32,"n":34,"o":10.335,"t":"2025-09-19T04:00:00Z","v":120500,"vw":10.331668},{"c":10.34,"h":10.39,"l":10.32,"n":60,"o":10.39,"t":"2025-09-22T04:00:00Z","v":287809,"vw":10.340003},{"c":10.41,"h":11.34,"l":10.35,"n":899,"o":10.35,"t":"2025-09-23T04:00:00Z","v":294832,"vw":10.405812},{"c":10.39,"h":10.419,"l":10.37,"n":196,"o":10.39,"t":"2025-09-24T04:00:00Z","v":85522,"vw":10.392501},{"c":10.41,"h":10.4199,"l":10.35,"n":975,"o":10.39,"t":"2025-09-25T04:00:00Z","v":585010,"vw":10.383058},{"c":10.4,"h":10.42,"l":10.39,"n":49,"o":10.39,"t":"2025-09-26T04:00:00Z","v":269668,"vw":10.399564},{"c":10.4,"h":10.42,"l":10.395,"n":86,"o":10.4176,"t":"2025-09-29T04:00:00Z","v":13548,"vw":10.411111},{"c":10.4,"h":10.42,"l":10.37,"n":75,"o":10.37,"t":"2025-09-30T04:00:00Z","v":260390,"vw":10.395042},{"c":10.41,"h":10.41,"l":10.38,"n":83,"o":10.38,"t":"2025-10-01T04:00:00Z","v":15618,"vw":10.391217},{"c":10.41,"h":10.41,"l":10.39,"n":15,"o":10.39,"t":"2025-10-02T04:00:00Z","v":15735,"vw":10.409872},{"c":10.44,"h":10.44,"l":10.4,"n":94,"o":10.4,"t":"2025-10-03T04:00:00Z","v":24223,"vw":10.420903},{"c":10.68,"h":11.1011,"l":10.4,"n":6254,"o":10.41,"t":"2025-10-06T04:00:00Z","v":3168928,"vw":10.661259},{"c":10.7,"h":10.73,"l":10.6,"n":1656,"o":10.73,"t":"2025-10-07T04:00:00Z","v":570150,"vw":10.682667},{"c":10.81,"h":10.91,"l":10.6525,"n":2235,"o":10.7,"t":"2025-10-08T04:00:00Z","v":1235969,"vw":10.79969},{"c":11.055,"h":11.155,"l":10.9,"n":5812,"o":11.04,"t":"2025-10-09T04:00:00Z","v":2064066,"vw":11.011632},{"c":10.87,"h":11.19,"l":10.75,"n":2448,"o":11.14,"t":"2025-10-10T04:00:00Z","v":720918,"vw":10.966872},{"c":10.89,"h":10.95,"l":10.75,"n":1302,"o":10.91,"t":"2025-10-13T04:00:00Z","v":468335,"vw":10.855712},{"c":10.88,"h":10.99,"l":10.75,"n":2006,"o":10.81,"t":"2025-10-14T04:00:00Z","v":643023,"vw":10.853215},{"c":11.41,"h":11.49,"l":10.95,"n":6727,"o":10.99,"t":"2025-10-15T04:00:00Z","v":2621097,"vw":11.237432},{"c":11.33,"h":11.69,"l":11.151,"n":4830,"o":11.5,"t":"2025-10-16T04:00:00Z","v":1776111,"vw":11.430468},{"c":11.16,"h":11.2826,"l":11.01,"n":2702,"o":11.23,"t":"2025-10-17T04:00:00Z","v":866138,"vw":11.126151},{"c":11.17,"h":11.3,"l":11.0619,"n":1807,"o":11.25,"t":"2025-10-20T04:00:00Z","v":514966,"vw":11.209102},{"c":10.92,"h":11.25,"l":10.9,"n":3481,"o":11.1546,"t":"2025-10-21T04:00:00Z","v":585378,"vw":11.01304},{"c":11.02,"h":11.2,"l":10.9,"n":4338,"o":10.92,"t":"2025-10-22T04:00:00Z","v":1444503,"vw":11.048586},{"c":12.75,"h":12.97,"l":10.99,"n":59025,"o":10.99,"t":"2025-10-23T04:00:00Z","v":10634231,"vw":12.321836},{"c":12.16,"h":13.21,"l":11.8,"n":11681,"o":12.9,"t":"2025-10-24T04:00:00Z","v":2625863,"vw":12.461852},{"c":11.91,"h":12.34,"l":11.82,"n":5520,"o":12.26,"t":"2025-10-27T04:00:00Z","v":1106134,"vw":12.00515},{"c":11.29,"h":11.965,"l":11.26,"n":5353,"o":11.92,"t":"2025-10-28T04:00:00Z","v":1354374,"vw":11.540885},{"c":11.18,"h":11.59,"l":11.04,"n":3664,"o":11.33,"t":"2025-10-29T04:00:00Z","v":955904,"vw":11.311336},{"c":10.9,"h":11.15,"l":10.7701,"n":4945,"o":11.13,"t":"2025-10-30T04:00:00Z","v":1367911,"vw":10.913569},{"c":10.97,"h":11.34,"l":10.9151,"n":3452,"o":10.95,"t":"2025-10-31T04:00:00Z","v":808536,"vw":11.109567},{"c":10.86,"h":11.19,"l":10.76,"n":2448,"o":10.95,"t":"2025-11-03T05:00:00Z","v":702863,"vw":10.872907},{"c":10.67,"h":10.85,"l":10.67,"n":2355,"o":10.77,"t":"2025-11-04T05:00:00Z","v":770767,"vw":10.751064},{"c":10.74,"h":10.91,"l":10.69,"n":2468,"o":10.72,"t":"2025-11-05T05:00:00Z","v":808400,"vw":10.76186},{"c":10.76,"h":10.85,"l":10.72,"n":2627,"o":10.8,"t":"2025-11-06T05:00:00Z","v":732619,"vw":10.766191},{"c":10.77,"h":10.84,"l":10.65,"n":3123,"o":10.7,"t":"2025-11-07T05:00:00Z","v":892011,"vw":10.709231},{"c":10.69,"h":10.84,"l":10.65,"n":1505,"o":10.8,"t":"2025-11-10T05:00:00Z","v":624058,"vw":10.692723},{"c":10.65,"h":10.73,"l":10.64,"n":1003,"o":10.7,"t":"2025-11-11T05:00:00Z","v":341009,"vw":10.667331},{"c":10.58,"h":10.68,"l":10.51,"n":894,"o":10.68,"t":"2025-11-12T05:00:00Z","v":352350,"vw":10.606847},{"c":10.53,"h":10.59,"l":10.5,"n":1283,"o":10.5699,"t":"2025-11-13T05:00:00Z","v":430650,"vw":10.539011},{"c":10.61,"h":10.6234,"l":10.495,"n":1972,"o":10.51,"t":"2025-11-14T05:00:00Z","v":785919,"vw":10.56576},{"c":10.65,"h":10.74,"l":10.5801,"n":3052,"o":10.61,"t":"2025-11-17T05:00:00Z","v":1580921,"vw":10.695328},{"c":10.71,"h":10.83,"l":10.6203,"n":3479,"o":10.63,"t":"2025-11-18T05:00:00Z","v":1232943,"vw":10.685702},{"c":10.71,"h":10.79,"l":10.68,"n":1207,"o":10.71,"t":"2025-11-19T05:00:00Z","v":265377,"vw":10.703412},{"c":10.57,"h":10.75,"l":10.57,"n":1691,"o":10.68,"t":"2025-11-20T05:00:00Z","v":351581,"vw":10.659097},{"c":10.63,"h":10.69,"l":10.52,"n":1877,"o":10.56,"t":"2025-11-21T05:00:00Z","v":530733,"vw":10.61001},{"c":10.64,"h":10.68,"l":10.57,"n":384,"o":10.61,"t":"2025-11-24T05:00:00Z","v":126324,"vw":10.647228},{"c":10.74,"h":10.74,"l":10.58,"n":2284,"o":10.58,"t":"2025-11-25T05:00:00Z","v":526536,"vw":10.684327},{"c":10.72,"h":10.75,"l":10.6815,"n":633,"o":10.74,"t":"2025-11-26T05:00:00Z","v":196883,"vw":10.710588},{"c":10.74,"h":10.76,"l":10.665,"n":528,"o":10.67,"t":"2025-11-28T05:00:00Z","v":124453,"vw":10.716291},{"c":10.68,"h":10.74,"l":10.61,"n":487,"o":10.61,"t":"2025-12-01T05:00:00Z","v":169668,"vw":10.699622},{"c":10.67,"h":10.7,"l":10.65,"n":952,"o":10.6659,"t":"2025-12-02T05:00:00Z","v":151200,"vw":10.674766},{"c":10.65,"h":10.7,"l":10.6042,"n":1057,"o":10.7,"t":"2025-12-03T05:00:00Z","v":368683,"vw":10.636102},{"c":10.73,"h":10.801,"l":10.63,"n":3057,"o":10.6449,"t":"2025-12-04T05:00:00Z","v":879913,"vw":10.727968},{"c":11,"h":11.1399,"l":10.65,"n":10592,"o":10.75,"t":"2025-12-05T05:00:00Z","v":2809821,"vw":10.866964},{"c":10.98,"h":11.1499,"l":10.91,"n":2767,"o":11.11,"t":"2025-12-08T05:00:00Z","v":625089,"vw":10.985323},{"c":10.94,"h":11.03,"l":10.9001,"n":1708,"o":11.03,"t":"2025-12-09T05:00:00Z","v":253048,"vw":10.950376},{"c":10.85,"h":11,"l":10.85,"n":1037,"o":10.99,"t":"2025-12-10T05:00:00Z","v":218084,"vw":10.917801},{"c":10.9,"h":10.9699,"l":10.8332,"n":832,"o":10.87,"t":"2025-12-11T05:00:00Z","v":136839,"vw":10.887157},{"c":10.84,"h":10.9,"l":10.84,"n":672,"o":10.9,"t":"2025-12-12T05:00:00Z","v":139897,"vw":10.86308},{"c":10.69,"h":10.9,"l":10.69,"n":1908,"o":10.9,"t":"2025-12-15T05:00:00Z","v":438077,"vw":10.723515},{"c":10.83,"h":10.89,"l":10.74,"n":2655,"o":10.74,"t":"2025-12-16T05:00:00Z","v":445083,"vw":10.817018},{"c":10.74,"h":10.94,"l":10.71,"n":921,"o":10.94,"t":"2025-12-17T05:00:00Z","v":170402,"vw":10.804915},{"c":10.78,"h":10.8099,"l":10.7341,"n":729,"o":10.75,"t":"2025-12-18T05:00:00Z","v":142964,"vw":10.783129},{"c":10.81,"h":10.87,"l":10.75,"n":1705,"o":10.84,"t":"2025-12-19T05:00:00Z","v":433659,"vw":10.803752},{"c":10.86,"h":10.915,"l":10.802,"n":1071,"o":10.82,"t":"2025-12-22T05:00:00Z","v":226315,"vw":10.850156},{"c":10.81,"h":10.9,"l":10.8007,"n":538,"o":10.9,"t":"2025-12-23T05:00:00Z","v":129479,"vw":10.835505},{"c":10.84,"h":10.85,"l":10.81,"n":172,"o":10.84,"t":"2025-12-24T05:00:00Z","v":34467,"vw":10.840563},{"c":10.81,"h":10.898,"l":10.7601,"n":518,"o":10.87,"t":"2025-12-26T05:00:00Z","v":124653,"vw":10.809326},{"c":10.76,"h":10.81,"l":10.75,"n":365,"o":10.78,"t":"2025-12-29T05:00:00Z","v":70508,"vw":10.778274},{"c":10.72,"h":10.76,"l":10.7,"n":489,"o":10.73,"t":"2025-12-30T05:00:00Z","v":136021,"vw":10.726294},{"c":10.72,"h":10.78,"l":10.704,"n":435,"o":10.73,"t":"2025-12-31T05:00:00Z","v":59306,"vw":10.735563},{"c":10.74,"h":10.76,"l":10.72,"n":822,"o":10.72,"t":"2026-01-02T05:00:00Z","v":83896,"vw":10.737593},{"c":10.85,"h":10.905,"l":10.75,"n":1835,"o":10.75,"t":"2026-01-05T05:00:00Z","v":378214,"vw":10.836914},{"c":10.81,"h":10.84,"l":10.8,"n":786,"o":10.81,"t":"2026-01-06T05:00:00Z","v":238691,"vw":10.823488},{"c":10.81,"h":10.82,"l":10.78,"n":753,"o":10.8,"t":"2026-01-07T05:00:00Z","v":575999,"vw":10.808093},{"c":10.84,"h":10.93,"l":10.82,"n":1226,"o":10.82,"t":"2026-01-08T05:00:00Z","v":401956,"vw":10.884709},{"c":10.84,"h":10.88,"l":10.75,"n":756,"o":10.82,"t":"2026-01-09T05:00:00Z","v":221355,"vw":10.814344},{"c":10.8,"h":10.86,"l":10.77,"n":919,"o":10.82,"t":"2026-01-12T05:00:00Z","v":170808,"vw":10.810682},{"c":10.8,"h":10.86,"l":10.79,"n":602,"o":10.8,"t":"2026-01-13T05:00:00Z","v":177010,"vw":10.806185},{"c":10.78,"h":10.83,"l":10.77,"n":611,"o":10.8,"t":"2026-01-14T05:00:00Z","v":199203,"vw":10.793416},{"c":10.73,"h":10.82,"l":10.73,"n":1066,"o":10.81,"t":"2026-01-15T05:00:00Z","v":279517,"vw":10.777926},{"c":10.74,"h":10.79,"l":10.71,"n":1244,"o":10.74,"t":"2026-01-16T05:00:00Z","v":234540,"vw":10.738569},{"c":10.79,"h":10.81,"l":10.7,"n":1558,"o":10.72,"t":"2026-01-20T05:00:00Z","v":268475,"vw":10.787813},{"c":10.71,"h":10.8305,"l":10.69,"n":837,"o":10.8,"t":"2026-01-21T05:00:00Z","v":184317,"vw":10.745138},{"c":10.65,"h":10.7135,"l":10.65,"n":384,"o":10.67,"t":"2026-01-22T05:00:00Z","v":84046,"vw":10.685331},{"c":10.66,"h":10.75,"l":10.6278,"n":407,"o":10.65,"t":"2026-01-23T05:00:00Z","v":97567,"vw":10.676687},{"c":10.61,"h":10.71,"l":10.61,"n":394,"o":10.65,"t":"2026-01-26T05:00:00Z","v":90225,"vw":10.63433},{"c":10.66,"h":10.66,"l":10.58,"n":751,"o":10.6,"t":"2026-01-27T05:00:00Z","v":233751,"vw":10.611357},{"c":10.61,"h":10.69,"l":10.61,"n":523,"o":10.69,"t":"2026-01-28T05:00:00Z","v":98097,"vw":10.635787},{"c":10.61,"h":10.62,"l":10.58,"n":1029,"o":10.59,"t":"2026-01-29T05:00:00Z","v":344321,"vw":10.600381},{"c":10.58,"h":10.65,"l":10.532,"n":1506,"o":10.65,"t":"2026-01-30T05:00:00Z","v":457804,"vw":10.560962},{"c":10.58,"h":10.61,"l":10.55,"n":1743,"o":10.55,"t":"2026-02-02T05:00:00Z","v":446412,"vw":10.581695},{"c":10.57,"h":10.6,"l":10.53,"n":945,"o":10.6,"t":"2026-02-03T05:00:00Z","v":322774,"vw":10.554235},{"c":10.55,"h":10.575,"l":10.48,"n":1178,"o":10.56,"t":"2026-02-04T05:00:00Z","v":362278,"vw":10.523461},{"c":10.51,"h":10.56,"l":10.5,"n":876,"o":10.52,"t":"2026-02-05T05:00:00Z","v":335714,"vw":10.513162},{"c":10.53,"h":10.5499,"l":10.48,"n":321,"o":10.5,"t":"2026-02-06T05:00:00Z","v":82352,"vw":10.523903},{"c":10.55,"h":10.55,"l":10.51,"n":1085,"o":10.51,"t":"2026-02-09T05:00:00Z","v":122369,"vw":10.535628},{"c":10.52,"h":10.5577,"l":10.52,"n":505,"o":10.5577,"t":"2026-02-10T05:00:00Z","v":229644,"vw":10.530552},{"c":10.53,"h":10.54,"l":10.51,"n":1032,"o":10.52,"t":"2026-02-11T05:00:00Z","v":169114,"vw":10.52883},{"c":10.53,"h":10.54,"l":10.51,"n":288,"o":10.53,"t":"2026-02-12T05:00:00Z","v":58574,"vw":10.523948},{"c":10.52,"h":10.54,"l":10.515,"n":746,"o":10.52,"t":"2026-02-13T05:00:00Z","v":378172,"vw":10.522753},{"c":10.54,"h":10.5625,"l":10.52,"n":189,"o":10.53,"t":"2026-02-17T05:00:00Z","v":43612,"vw":10.542623},{"c":10.54,"h":10.55,"l":10.52,"n":304,"o":10.52,"t":"2026-02-18T05:00:00Z","v":231931,"vw":10.544602},{"c":10.53,"h":10.54,"l":10.514,"n":548,"o":10.53,"t":"2026-02-19T05:00:00Z","v":48533,"vw":10.528538},{"c":10.51,"h":10.54,"l":10.51,"n":368,"o":10.52,"t":"2026-02-20T05:00:00Z","v":178377,"vw":10.514371},{"c":10.51,"h":10.54,"l":10.51,"n":310,"o":10.52,"t":"2026-02-23T05:00:00Z","v":94497,"vw":10.514256},{"c":10.52,"h":10.53,"l":10.51,"n":362,"o":10.51,"t":"2026-02-24T05:00:00Z","v":70758,"vw":10.518608},{"c":10.51,"h":10.5355,"l":10.49,"n":1179,"o":10.53,"t":"2026-02-25T05:00:00Z","v":288155,"vw":10.517085},{"c":10.515,"h":10.5373,"l":10.51,"n":772,"o":10.52,"t":"2026-02-26T05:00:00Z","v":499553,"vw":10.512219},{"c":10.5,"h":10.52,"l":10.5,"n":1502,"o":10.51,"t":"2026-02-27T05:00:00Z","v":178565,"vw":10.505396},{"c":10.48,"h":10.51,"l":10.48,"n":1518,"o":10.51,"t":"2026-03-02T05:00:00Z","v":453610,"vw":10.486399},{"c":10.48,"h":10.4998,"l":10.48,"n":494,"o":10.48,"t":"2026-03-03T05:00:00Z","v":319826,"vw":10.487894},{"c":10.48,"h":10.5,"l":10.47,"n":388,"o":10.48,"t":"2026-03-04T05:00:00Z","v":186043,"vw":10.488926},{"c":10.47,"h":10.5,"l":10.47,"n":403,"o":10.5,"t":"2026-03-05T05:00:00Z","v":251594,"vw":10.479914},{"c":10.47,"h":10.49,"l":10.46,"n":760,"o":10.48,"t":"2026-03-06T05:00:00Z","v":496194,"vw":10.475256},{"c":10.48,"h":10.49,"l":10.4539,"n":761,"o":10.46,"t":"2026-03-09T04:00:00Z","v":311106,"vw":10.468054},{"c":8.01,"h":10.49,"l":7.76,"n":7926,"o":10.32,"t":"2026-03-10T04:00:00Z","v":988729,"vw":8.390652},{"c":8.3,"h":8.38,"l":8.0502,"n":1108,"o":8.06,"t":"2026-03-11T04:00:00Z","v":126723,"vw":8.252484},{"c":8.31,"h":8.4155,"l":8.23,"n":1294,"o":8.26,"t":"2026-03-12T04:00:00Z","v":177390,"vw":8.308211},{"c":8.34,"h":8.73,"l":8.3,"n":308,"o":8.34,"t":"2026-03-13T04:00:00Z","v":49455,"vw":8.504326},{"c":7.68,"h":8.33,"l":7.35,"n":1685,"o":8.33,"t":"2026-03-16T04:00:00Z","v":254885,"vw":7.778767},{"c":9.03,"h":9.82,"l":6.51,"n":11628,"o":7.16,"t":"2026-03-17T04:00:00Z","v":1887268,"vw":8.130683},{"c":9.99,"h":10.1,"l":7.99,"n":6648,"o":8.94,"t":"2026-03-18T04:00:00Z","v":1128114,"vw":9.145745},{"c":9.34,"h":9.8671,"l":8.52,"n":4794,"o":9.5082,"t":"2026-03-19T04:00:00Z","v":672769,"vw":9.120045},{"c":8,"h":9.7,"l":7.9,"n":5323,"o":9.7,"t":"2026-03-20T04:00:00Z","v":567804,"vw":8.32086},{"c":9.76,"h":10.09,"l":8.33,"n":9903,"o":8.68,"t":"2026-03-23T04:00:00Z","v":1520438,"vw":9.255209},{"c":12.32,"h":12.939,"l":10.03,"n":24831,"o":10.2,"t":"2026-03-24T04:00:00Z","v":3177387,"vw":11.740218},{"c":13.55,"h":14.6,"l":12.5,"n":14512,"o":12.95,"t":"2026-03-25T04:00:00Z","v":1577324,"vw":13.36036},{"c":11.15,"h":13.1,"l":11.102,"n":14463,"o":12.8,"t":"2026-03-26T04:00:00Z","v":1287167,"vw":11.87952},{"c":9.89,"h":11.26,"l":9.76,"n":14219,"o":11.26,"t":"2026-03-27T04:00:00Z","v":1146118,"vw":10.148984},{"c":8,"h":10.28,"l":7.7801,"n":12000,"o":10.19,"t":"2026-03-30T04:00:00Z","v":1152961,"vw":8.414829},{"c":7.35,"h":8.31,"l":6.56,"n":16741,"o":8.2,"t":"2026-03-31T04:00:00Z","v":1920191,"vw":7.185058},{"c":7.67,"h":8.4265,"l":6.875,"n":15455,"o":7.85,"t":"2026-04-01T04:00:00Z","v":1602801,"vw":7.561987},{"c":8.27,"h":8.49,"l":6.95,"n":9979,"o":7.34,"t":"2026-04-02T04:00:00Z","v":890828,"vw":7.864977},{"c":6.92,"h":8.5,"l":6.85,"n":11830,"o":8.28,"t":"2026-04-06T04:00:00Z","v":1365850,"vw":7.21961},{"c":6.3,"h":6.93,"l":5.88,"n":17967,"o":6.93,"t":"2026-04-07T04:00:00Z","v":2277130,"vw":6.16022},{"c":7.82,"h":8.3,"l":6.62,"n":10169,"o":6.88,"t":"2026-04-08T04:00:00Z","v":1681993,"vw":7.801725},{"c":9.94,"h":10.18,"l":7.85,"n":14837,"o":8.01,"t":"2026-04-09T04:00:00Z","v":1823657,"vw":9.31866},{"c":10.86,"h":11.4899,"l":9.51,"n":13639,"o":10.89,"t":"2026-04-10T04:00:00Z","v":1965513,"vw":10.684189},{"c":11.66,"h":12.24,"l":10.46,"n":11632,"o":10.64,"t":"2026-04-13T04:00:00Z","v":1537019,"vw":11.69428},{"c":10.87,"h":12.01,"l":10.62,"n":8815,"o":12.01,"t":"2026-04-14T04:00:00Z","v":912959,"vw":11.187863},{"c":14.29,"h":14.69,"l":10.41,"n":24432,"o":10.8,"t":"2026-04-15T04:00:00Z","v":2652017,"vw":13.402271},{"c":16.09,"h":17,"l":15,"n":23378,"o":17,"t":"2026-04-16T04:00:00Z","v":2035462,"vw":15.884452},{"c":13.58,"h":16.79,"l":12.55,"n":16986,"o":16.72,"t":"2026-04-17T04:00:00Z","v":2018191,"vw":13.597074},{"c":13.66,"h":13.9,"l":11.27,"n":10764,"o":13.04,"t":"2026-04-20T04:00:00Z","v":1738903,"vw":12.428367},{"c":12.14,"h":13.84,"l":11.7,"n":9816,"o":12.69,"t":"2026-04-21T04:00:00Z","v":1210269,"vw":12.525838},{"c":12.13,"h":12.39,"l":11.03,"n":9860,"o":12.2,"t":"2026-04-22T04:00:00Z","v":1359235,"vw":11.610325},{"c":12.73,"h":13.52,"l":12.25,"n":6510,"o":12.28,"t":"2026-04-23T04:00:00Z","v":1031028,"vw":12.833499},{"c":12.01,"h":12.98,"l":11.404,"n":7086,"o":12.5,"t":"2026-04-24T04:00:00Z","v":812005,"vw":11.935255},{"c":11.4,"h":12.075,"l":10.52,"n":6183,"o":12,"t":"2026-04-27T04:00:00Z","v":692020,"vw":11.054204},{"c":11.56,"h":11.73,"l":10.512,"n":4980,"o":11.11,"t":"2026-04-28T04:00:00Z","v":476333,"vw":11.298301},{"c":8.62,"h":10.975,"l":8.32,"n":18502,"o":10.835,"t":"2026-04-29T04:00:00Z","v":2611575,"vw":9.095862},{"c":9,"h":9.44,"l":8.51,"n":9278,"o":8.83,"t":"2026-04-30T04:00:00Z","v":1005302,"vw":9.055133},{"c":10.28,"h":10.37,"l":9.01,"n":11123,"o":9.01,"t":"2026-05-01T04:00:00Z","v":1442680,"vw":9.881434},{"c":9.56,"h":10.8,"l":9.02,"n":17938,"o":10.37,"t":"2026-05-04T04:00:00Z","v":2297372,"vw":9.662785},{"c":8.97,"h":9.97,"l":8.9,"n":10508,"o":9.76,"t":"2026-05-05T04:00:00Z","v":1254309,"vw":9.438838},{"c":9.32,"h":9.66,"l":8.7,"n":11594,"o":8.9,"t":"2026-05-06T04:00:00Z","v":913265,"vw":9.330257},{"c":8.31,"h":9.445,"l":8.01,"n":11030,"o":9.34,"t":"2026-05-07T04:00:00Z","v":1353143,"vw":8.426222},{"c":8.23,"h":8.4526,"l":7.61,"n":13010,"o":8.41,"t":"2026-05-08T04:00:00Z","v":1286128,"vw":8.037029},{"c":8.66,"h":8.8,"l":8.12,"n":9868,"o":8.12,"t":"2026-05-11T04:00:00Z","v":1007661,"vw":8.49798},{"c":7.83,"h":8.52,"l":7.7001,"n":11017,"o":8.5,"t":"2026-05-12T04:00:00Z","v":1183456,"vw":7.916523},{"c":7.79,"h":8.3,"l":7.61,"n":11478,"o":8.1,"t":"2026-05-13T04:00:00Z","v":1155942,"vw":8.012111},{"c":7.06,"h":7.8866,"l":6.4863,"n":18547,"o":7.65,"t":"2026-05-14T04:00:00Z","v":3280197,"vw":6.899393},{"c":6.61,"h":7.03,"l":6.36,"n":12904,"o":6.98,"t":"2026-05-15T04:00:00Z","v":1683648,"vw":6.583186},{"c":6.3,"h":6.89,"l":5.96,"n":11721,"o":6.7792,"t":"2026-05-18T04:00:00Z","v":1437341,"vw":6.236602},{"c":5.98,"h":6.33,"l":5.94,"n":9403,"o":6.25,"t":"2026-05-19T04:00:00Z","v":865669,"vw":6.072364},{"c":6.64,"h":6.76,"l":5.78,"n":16012,"o":6.08,"t":"2026-05-20T04:00:00Z","v":1914966,"vw":6.429161},{"c":7.12,"h":7.28,"l":6.61,"n":14624,"o":6.91,"t":"2026-05-21T04:00:00Z","v":1541454,"vw":6.98503},{"c":7.09,"h":7.33,"l":6.85,"n":19192,"o":7.02,"t":"2026-05-22T04:00:00Z","v":2429564,"vw":7.096268},{"c":7.5,"h":8.28,"l":7.2601,"n":17764,"o":7.48,"t":"2026-05-26T04:00:00Z","v":2172358,"vw":7.691141},{"c":8,"h":8.47,"l":7.3,"n":16893,"o":7.58,"t":"2026-05-27T04:00:00Z","v":2121270,"vw":8.120881},{"c":8.44,"h":8.56,"l":7.61,"n":14411,"o":8.13,"t":"2026-05-28T04:00:00Z","v":1563345,"vw":8.170161},{"c":8.05,"h":8.59,"l":7.5545,"n":19484,"o":8.44,"t":"2026-05-29T04:00:00Z","v":2371919,"vw":8.039672},{"c":7.18,"h":8.48,"l":7.025,"n":23897,"o":8.06,"t":"2026-06-01T04:00:00Z","v":2746233,"vw":7.476925},{"c":7.61,"h":7.69,"l":6.8425,"n":17878,"o":7.18,"t":"2026-06-02T04:00:00Z","v":2199542,"vw":7.196869},{"c":7.27,"h":7.75,"l":6.5,"n":23985,"o":7.52,"t":"2026-06-03T04:00:00Z","v":2910042,"vw":6.910983},{"c":7.18,"h":7.34,"l":6.9,"n":56986,"o":7.13,"t":"2026-06-04T04:00:00Z","v":5312406,"vw":7.153027},{"c":8.6,"h":10.2499,"l":8.31,"n":217825,"o":9.19,"t":"2026-06-05T04:00:00Z","v":28535092,"vw":9.078717},{"c":7.89,"h":9.115,"l":7.5,"n":51831,"o":9.105,"t":"2026-06-08T04:00:00Z","v":7340128,"vw":8.072709},{"c":7.43,"h":8.46,"l":6.97,"n":32490,"o":7.7,"t":"2026-06-09T04:00:00Z","v":5024499,"vw":7.578879},{"c":7.05,"h":7.4,"l":6.78,"n":28487,"o":7.21,"t":"2026-06-10T04:00:00Z","v":3046354,"vw":6.986852},{"c":7.02,"h":7.2599,"l":6.77,"n":21179,"o":7.03,"t":"2026-06-11T04:00:00Z","v":2638353,"vw":7.007778},{"c":6.81,"h":7.06,"l":6.47,"n":20483,"o":6.9,"t":"2026-06-12T04:00:00Z","v":2371848,"vw":6.778617},{"c":6.99,"h":7.49,"l":6.965,"n":20652,"o":6.99,"t":"2026-06-15T04:00:00Z","v":2240495,"vw":7.173656},{"c":6.36,"h":6.9599,"l":6.28,"n":23863,"o":6.9,"t":"2026-06-16T04:00:00Z","v":3785410,"vw":6.468178},{"c":6.54,"h":6.87,"l":6.21,"n":19833,"o":6.46,"t":"2026-06-17T04:00:00Z","v":2417929,"vw":6.570486},{"c":6.69,"h":6.83,"l":6.26,"n":19183,"o":6.61,"t":"2026-06-18T04:00:00Z","v":4954643,"vw":6.610836},{"c":6.3,"h":6.705,"l":6.14,"n":16119,"o":6.68,"t":"2026-06-22T04:00:00Z","v":2360841,"vw":6.345443},{"c":6,"h":6.3355,"l":6,"n":19723,"o":6.07,"t":"2026-06-23T04:00:00Z","v":2238867,"vw":6.1112},{"c":5.63,"h":6.0999,"l":5.55,"n":19485,"o":6.04,"t":"2026-06-24T04:00:00Z","v":2891722,"vw":5.763244},{"c":5.28,"h":5.71,"l":5.28,"n":18765,"o":5.63,"t":"2026-06-25T04:00:00Z","v":2213194,"vw":5.448888},{"c":4.96,"h":5.16,"l":4.77,"n":15873,"o":5.05,"t":"2026-06-26T04:00:00Z","v":3348470,"vw":4.939106},{"c":4.9,"h":5.165,"l":4.76,"n":19030,"o":5.05,"t":"2026-06-29T04:00:00Z","v":2397637,"vw":4.885893},{"c":5.69,"h":5.78,"l":4.9,"n":19174,"o":4.9,"t":"2026-06-30T04:00:00Z","v":2708251,"vw":5.419905},{"c":5.65,"h":5.95,"l":5.53,"n":16299,"o":5.61,"t":"2026-07-01T04:00:00Z","v":1902745,"vw":5.766311},{"c":5.28,"h":6.3,"l":5.23,"n":18694,"o":5.67,"t":"2026-07-02T04:00:00Z","v":2135813,"vw":5.712885},{"c":4.83,"h":5.425,"l":4.66,"n":17947,"o":5.41,"t":"2026-07-06T04:00:00Z","v":2874401,"vw":4.912271},{"c":4.36,"h":4.82,"l":4.32,"n":15117,"o":4.74,"t":"2026-07-07T04:00:00Z","v":1983200,"vw":4.444686},{"c":4.29,"h":4.59,"l":4.2,"n":10316,"o":4.36,"t":"2026-07-08T04:00:00Z","v":1479969,"vw":4.327713},{"c":4.5,"h":4.61,"l":4.155,"n":11369,"o":4.48,"t":"2026-07-09T04:00:00Z","v":1767821,"vw":4.409344},{"c":4.3,"h":4.59,"l":4.2,"n":8263,"o":4.5,"t":"2026-07-10T04:00:00Z","v":1038110,"vw":4.330909},{"c":4.29,"h":4.44,"l":4.16,"n":8448,"o":4.25,"t":"2026-07-13T04:00:00Z","v":1024481,"vw":4.281024},{"c":4.17,"h":4.4394,"l":4.1201,"n":5607,"o":4.34,"t":"2026-07-14T04:00:00Z","v":883814,"vw":4.239997},{"c":3.88,"h":4.3,"l":3.81,"n":12642,"o":4.25,"t":"2026-07-15T04:00:00Z","v":1709494,"vw":3.949039},{"c":3.64,"h":3.8,"l":3.5101,"n":12944,"o":3.785,"t":"2026-07-16T04:00:00Z","v":2042033,"vw":3.638388},{"c":3.59,"h":3.8099,"l":3.5,"n":11821,"o":3.55,"t":"2026-07-17T04:00:00Z","v":1391292,"vw":3.591024},{"c":3.58,"h":3.65,"l":3.47,"n":9122,"o":3.56,"t":"2026-07-20T04:00:00Z","v":1100978,"vw":3.560186},{"c":3.83,"h":4.19,"l":3.725,"n":12326,"o":3.75,"t":"2026-07-21T04:00:00Z","v":2176676,"vw":3.999564},{"c":3.335,"h":3.95,"l":3.33,"n":15660,"o":3.92,"t":"2026-07-22T04:00:00Z","v":2633746,"vw":3.50378},{"c":3.525,"h":3.94,"l":3.3,"n":14476,"o":3.31,"t":"2026-07-23T04:00:00Z","v":2643053,"vw":3.652038},{"c":3.47,"h":3.55,"l":3.2702,"n":7457,"o":3.49,"t":"2026-07-24T04:00:00Z","v":959760,"vw":3.414331},{"c":3.74,"h":3.79,"l":3.48,"n":7493,"o":3.5,"t":"2026-07-27T04:00:00Z","v":917960,"vw":3.657284},{"c":3.56,"h":3.73,"l":3.3,"n":10234,"o":3.73,"t":"2026-07-28T04:00:00Z","v":1245754,"vw":3.456188},{"c":3.31,"h":3.52,"l":3.27,"n":8003,"o":3.5,"t":"2026-07-29T04:00:00Z","v":799752,"vw":3.387269},{"c":3.72,"h":3.79,"l":3.36,"n":7635,"o":3.36,"t":"2026-07-30T04:00:00Z","v":1022561,"vw":3.628156},{"c":3.77,"h":3.86,"l":3.5602,"n":13031,"o":3.76,"t":"2026-07-31T04:00:00Z","v":937908,"vw":3.703921},{"c":3.89,"h":3.99,"l":3.7,"n":7721,"o":3.72,"t":"2026-08-03T04:00:00Z","v":706535,"vw":3.889518},{"c":4.24,"h":4.43,"l":3.81,"n":22923,"o":3.97,"t":"2026-08-04T04:00:00Z","v":2015890,"vw":4.213151},{"c":4.15,"h":4.33,"l":4.0428,"n":9225,"o":4.23,"t":"2026-08-05T04:00:00Z","v":891926,"vw":4.217773},{"c":4.25,"h":4.49,"l":4.05,"n":13827,"o":4.15,"t":"2026-08-06T04:00:00Z","v":1298450,"vw":4.311438},{"c":4.44,"h":4.45,"l":4.18,"n":10936,"o":4.37,"t":"2026-08-07T04:00:00Z","v":1165501,"vw":4.349028},{"c":4.44,"h":4.65,"l":4.35,"n":8572,"o":4.37,"t":"2026-08-10T04:00:00Z","v":1044878,"vw":4.52008},{"c":4.41,"h":4.67,"l":4.4,"n":11044,"o":4.58,"t":"2026-08-11T04:00:00Z","v":851334,"vw":4.54283},{"c":4.16,"h":4.485,"l":4.11,"n":14463,"o":4.47,"t":"2026-08-12T04:00:00Z","v":1129162,"vw":4.216282},{"c":4.42,"h":4.57,"l":4.1,"n":9731,"o":4.17,"t":"2026-08-13T04:00:00Z","v":1448918,"vw":4.329989},{"c":3.755,"h":4.15,"l":3.6072,"n":16815,"o":4.15,"t":"2026-08-14T04:00:00Z","v":2209577,"vw":3.794557},{"c":3.535,"h":3.82,"l":3.53,"n":7273,"o":3.75,"t":"2026-08-17T04:00:00Z","v":1439691,"vw":3.642625},{"c":3.31,"h":3.509,"l":3.17,"n":11392,"o":3.5,"t":"2026-08-18T04:00:00Z","v":1976475,"vw":3.278238},{"c":3.315,"h":3.4,"l":3.19,"n":5871,"o":3.4,"t":"2026-08-19T04:00:00Z","v":875122,"vw":3.280013},{"c":3.37,"h":3.39,"l":3.16,"n":5566,"o":3.3,"t":"2026-08-20T04:00:00Z","v":853415,"vw":3.277324},{"c":3.28,"h":3.56,"l":3.255,"n":7550,"o":3.41,"t":"2026-08-21T04:00:00Z","v":862809,"vw":3.384746},{"c":3.43,"h":3.52,"l":3.18,"n":7055,"o":3.26,"t":"2026-08-24T04:00:00Z","v":1096846,"vw":3.346501},{"c":3.35,"h":3.46,"l":3.24,"n":7520,"o":3.455,"t":"2026-08-25T04:00:00Z","v":887315,"vw":3.345572},{"c":3.32,"h":3.42,"l":3.24,"n":6585,"o":3.34,"t":"2026-08-26T04:00:00Z","v":873442,"vw":3.328772},{"c":3.52,"h":3.72,"l":3.41,"n":8494,"o":3.41,"t":"2026-08-27T04:00:00Z","v":1847899,"vw":3.571662},{"c":3.28,"h":3.52,"l":3.165,"n":8208,"o":3.51,"t":"2026-08-28T04:00:00Z","v":1232638,"vw":3.267263},{"c":3.03,"h":3.24,"l":3.01,"n":8580,"o":3.24,"t":"2026-08-31T04:00:00Z","v":1346058,"vw":3.074495},{"c":2.81,"h":3.02,"l":2.76,"n":11547,"o":2.98,"t":"2026-09-01T04:00:00Z","v":2269885,"vw":2.848627},{"c":2.85,"h":2.86,"l":2.705,"n":7737,"o":2.815,"t":"2026-09-02T04:00:00Z","v":1306481,"vw":2.783455},{"c":3.36,"h":3.38,"l":2.885,"n":12873,"o":2.9,"t":"2026-09-03T04:00:00Z","v":2112002,"vw":3.177338},{"c":3.35,"h":3.39,"l":3.2006,"n":7447,"o":3.28,"t":"2026-09-04T04:00:00Z","v":847631,"vw":3.310796},{"c":3.39,"h":3.45,"l":3.285,"n":9011,"o":3.38,"t":"2026-09-08T04:00:00Z","v":1165147,"vw":3.361747},{"c":3.14,"h":3.3397,"l":3.1101,"n":5808,"o":3.3,"t":"2026-09-09T04:00:00Z","v":724392,"vw":3.158334},{"c":3.02,"h":3.18,"l":3.01,"n":7278,"o":3.13,"t":"2026-09-10T04:00:00Z","v":917286,"vw":3.086283},{"c":2.98,"h":3.0842,"l":2.92,"n":7198,"o":3.07,"t":"2026-09-11T04:00:00Z","v":751674,"vw":2.980638},{"c":3.04,"h":3.2,"l":2.885,"n":7367,"o":2.94,"t":"2026-09-14T04:00:00Z","v":1430677,"vw":3.031506},{"c":3.05,"h":3.15,"l":2.94,"n":5257,"o":3.01,"t":"2026-09-15T04:00:00Z","v":727679,"vw":3.027537},{"c":2.21,"h":2.915,"l":2.11,"n":39123,"o":2.91,"t":"2026-09-16T04:00:00Z","v":11851567,"vw":2.315432},{"c":2.06,"h":2.4,"l":2.02,"n":27582,"o":2.27,"t":"2026-09-17T04:00:00Z","v":10811397,"vw":2.105869},{"c":1.95,"h":2.09,"l":1.81,"n":27295,"o":2.07,"t":"2026-09-18T04:00:00Z","v":8077104,"vw":1.955309},{"c":1.86,"h":2.07,"l":1.81,"n":17778,"o":2,"t":"2026-09-21T04:00:00Z","v":4848391,"vw":1.932432},{"c":1.92,"h":1.94,"l":1.74,"n":18759,"o":1.87,"t":"2026-09-22T04:00:00Z","v":5612597,"vw":1.812528},{"c":1.77,"h":1.86,"l":1.735,"n":17722,"o":1.85,"t":"2026-09-23T04:00:00Z","v":4716945,"vw":1.783023},{"c":1.78,"h":1.84,"l":1.7,"n":11465,"o":1.75,"t":"2026-09-24T04:00:00Z","v":2635528,"vw":1.77823},{"c":1.99,"h":2.08,"l":1.85,"n":23836,"o":1.9,"t":"2026-09-25T04:00:00Z","v":7008939,"vw":1.979462},{"c":1.75,"h":1.94,"l":1.74,"n":12616,"o":1.93,"t":"2026-09-28T04:00:00Z","v":3344554,"vw":1.804151},{"c":1.78,"h":1.835,"l":1.725,"n":8990,"o":1.75,"t":"2026-09-29T04:00:00Z","v":2206883,"vw":1.77434},{"c":1.88,"h":1.955,"l":1.75,"n":12481,"o":1.79,"t":"2026-09-30T04:00:00Z","v":3249016,"vw":1.888536},{"c":1.81,"h":1.89,"l":1.78,"n":6880,"o":1.85,"t":"2026-10-01T04:00:00Z","v":1452304,"vw":1.81983},{"c":1.71,"h":1.85,"l":1.7,"n":8304,"o":1.85,"t":"2026-10-02T04:00:00Z","v":2534538,"vw":1.758829},{"c":1.57,"h":1.76,"l":1.57,"n":8042,"o":1.735,"t":"2026-10-05T04:00:00Z","v":3184278,"vw":1.627808},{"c":1.56,"h":1.62,"l":1.53,"n":7594,"o":1.58,"t":"2026-10-06T04:00:00Z","v":2211378,"vw":1.561581},{"c":1.41,"h":1.52,"l":1.39,"n":8696,"o":1.52,"t":"2026-10-07T04:00:00Z","v":3788356,"vw":1.442369},{"c":1.36,"h":1.45,"l":1.305,"n":8633,"o":1.41,"t":"2026-10-08T04:00:00Z","v":2981772,"vw":1.354996},{"c":1.25,"h":1.36,"l":1.22,"n":9274,"o":1.35,"t":"2026-10-09T04:00:00Z","v":3282544,"vw":1.26859},{"c":1.2,"h":1.269,"l":1.185,"n":7405,"o":1.26,"t":"2026-10-12T04:00:00Z","v":1854134,"vw":1.211179},{"c":1.29,"h":1.39,"l":1.145,"n":10884,"o":1.18,"t":"2026-10-13T04:00:00Z","v":4270938,"vw":1.29114},{"c":1.1,"h":1.28,"l":1.07,"n":16803,"o":1.26,"t":"2026-10-14T04:00:00Z","v":6811004,"vw":1.127172},{"c":1.12,"h":1.17,"l":1.06,"n":6291,"o":1.07,"t":"2026-10-15T04:00:00Z","v":1998250,"vw":1.121173},{"c":1.095,"h":1.15,"l":1.07,"n":7698,"o":1.12,"t":"2026-10-16T04:00:00Z","v":1929885,"vw":1.094935},{"c":1.07,"h":1.1088,"l":1.03,"n":3739,"o":1.09,"t":"2026-10-19T04:00:00Z","v":1261630,"vw":1.066747},{"c":1.05,"h":1.16,"l":1.03,"n":4290,"o":1.06,"t":"2026-10-20T04:00:00Z","v":1958886,"vw":1.090344},{"c":0.98,"h":1.09,"l":0.979,"n":7268,"o":1.07,"t":"2026-10-21T04:00:00Z","v":3181853,"vw":1.028961},{"c":0.8304,"h":0.95,"l":0.82,"n":9946,"o":0.949,"t":"2026-10-22T04:00:00Z","v":4312465,"vw":0.860717}],"volatilityBars":[{"c":2,"h":2.0139,"l":1.9,"n":65,"o":1.9083,"t":"2026-09-21T08:00:00Z","v":2552,"vw":1.952385},{"c":1.98,"h":1.98,"l":1.97,"n":4,"o":1.97,"t":"2026-09-21T08:30:00Z","v":2720,"vw":1.970802},{"c":1.9988,"h":1.9988,"l":1.9988,"n":1,"o":1.9988,"t":"2026-09-21T09:00:00Z","v":200,"vw":1.9988},{"c":1.99,"h":1.9989,"l":1.99,"n":5,"o":1.9989,"t":"2026-09-21T09:15:00Z","v":994,"vw":1.992719},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-09-21T09:30:00Z","v":127,"vw":1.98},{"c":1.99,"h":1.99,"l":1.99,"n":3,"o":1.99,"t":"2026-09-21T09:45:00Z","v":450,"vw":1.99},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-09-21T10:30:00Z","v":1119,"vw":2},{"c":1.98,"h":2,"l":1.98,"n":5,"o":2,"t":"2026-09-21T10:45:00Z","v":1151,"vw":1.981835},{"c":2,"h":2.01,"l":1.98,"n":21,"o":1.99,"t":"2026-09-21T11:00:00Z","v":14528,"vw":2.002634},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-09-21T11:15:00Z","v":100,"vw":2},{"c":2.0002,"h":2.0002,"l":2.0002,"n":1,"o":2.0002,"t":"2026-09-21T11:30:00Z","v":500,"vw":2.0002},{"c":2,"h":2.01,"l":2,"n":7,"o":2.0001,"t":"2026-09-21T11:45:00Z","v":16282,"vw":2.000129},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-09-21T12:00:00Z","v":100,"vw":2.02},{"c":2,"h":2.02,"l":2,"n":7,"o":2.02,"t":"2026-09-21T12:15:00Z","v":2372,"vw":2.018636},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-09-21T12:30:00Z","v":600,"vw":2},{"c":2,"h":2,"l":2,"n":11,"o":2,"t":"2026-09-21T12:45:00Z","v":2549,"vw":2},{"c":2.02,"h":2.02,"l":2,"n":8,"o":2,"t":"2026-09-21T13:00:00Z","v":1709,"vw":2.00117},{"c":1.97,"h":2.02,"l":1.97,"n":15,"o":2.02,"t":"2026-09-21T13:15:00Z","v":6343,"vw":2.003841},{"c":1.975,"h":2.07,"l":1.965,"n":975,"o":2,"t":"2026-09-21T13:30:00Z","v":304686,"vw":2.014095},{"c":1.945,"h":2,"l":1.915,"n":1097,"o":1.975,"t":"2026-09-21T13:45:00Z","v":276179,"vw":1.970819},{"c":1.9781,"h":1.98,"l":1.915,"n":904,"o":1.9499,"t":"2026-09-21T14:00:00Z","v":223409,"vw":1.942778},{"c":1.985,"h":1.99,"l":1.96,"n":487,"o":1.975,"t":"2026-09-21T14:15:00Z","v":86622,"vw":1.974077},{"c":1.985,"h":1.995,"l":1.97,"n":431,"o":1.985,"t":"2026-09-21T14:30:00Z","v":122261,"vw":1.98316},{"c":1.98,"h":1.99,"l":1.97,"n":274,"o":1.985,"t":"2026-09-21T14:45:00Z","v":57213,"vw":1.981694},{"c":1.992,"h":2.005,"l":1.97,"n":728,"o":1.98,"t":"2026-09-21T15:00:00Z","v":127042,"vw":1.992433},{"c":1.995,"h":2.005,"l":1.99,"n":926,"o":1.995,"t":"2026-09-21T15:15:00Z","v":221696,"vw":1.998186},{"c":1.995,"h":2.005,"l":1.992,"n":628,"o":1.995,"t":"2026-09-21T15:30:00Z","v":204866,"vw":1.998961},{"c":1.995,"h":2,"l":1.98,"n":370,"o":2,"t":"2026-09-21T15:45:00Z","v":77197,"vw":1.989052},{"c":1.99,"h":2,"l":1.99,"n":299,"o":1.995,"t":"2026-09-21T16:00:00Z","v":34638,"vw":1.994973},{"c":1.98,"h":2,"l":1.97,"n":483,"o":1.995,"t":"2026-09-21T16:15:00Z","v":66121,"vw":1.983083},{"c":1.97,"h":1.9899,"l":1.97,"n":311,"o":1.975,"t":"2026-09-21T16:30:00Z","v":31639,"vw":1.978636},{"c":1.995,"h":2,"l":1.97,"n":361,"o":1.975,"t":"2026-09-21T16:45:00Z","v":79202,"vw":1.990695},{"c":1.99,"h":2,"l":1.98,"n":317,"o":1.995,"t":"2026-09-21T17:00:00Z","v":66440,"vw":1.991438},{"c":1.98,"h":2,"l":1.98,"n":282,"o":2,"t":"2026-09-21T17:15:00Z","v":103213,"vw":1.989423},{"c":1.96,"h":1.985,"l":1.96,"n":388,"o":1.98,"t":"2026-09-21T17:30:00Z","v":91991,"vw":1.972382},{"c":1.95,"h":1.9699,"l":1.94,"n":595,"o":1.96,"t":"2026-09-21T17:45:00Z","v":200663,"vw":1.954532},{"c":1.925,"h":1.95,"l":1.92,"n":544,"o":1.9401,"t":"2026-09-21T18:00:00Z","v":226692,"vw":1.942352},{"c":1.915,"h":1.9294,"l":1.9,"n":763,"o":1.925,"t":"2026-09-21T18:15:00Z","v":220707,"vw":1.915458},{"c":1.89,"h":1.92,"l":1.89,"n":685,"o":1.91,"t":"2026-09-21T18:30:00Z","v":229311,"vw":1.905024},{"c":1.915,"h":1.92,"l":1.885,"n":955,"o":1.895,"t":"2026-09-21T18:45:00Z","v":364583,"vw":1.905408},{"c":1.89,"h":1.92,"l":1.89,"n":431,"o":1.915,"t":"2026-09-21T19:00:00Z","v":59515,"vw":1.900852},{"c":1.87,"h":1.9,"l":1.87,"n":697,"o":1.895,"t":"2026-09-21T19:15:00Z","v":165691,"vw":1.884617},{"c":1.845,"h":1.8798,"l":1.81,"n":1535,"o":1.875,"t":"2026-09-21T19:30:00Z","v":631747,"vw":1.84347},{"c":1.855,"h":1.86,"l":1.83,"n":1774,"o":1.845,"t":"2026-09-21T19:45:00Z","v":393188,"vw":1.847333},{"c":1.85,"h":1.875,"l":1.85,"n":29,"o":1.86,"t":"2026-09-21T20:00:00Z","v":43617,"vw":1.859733},{"c":1.8597,"h":1.86,"l":1.85,"n":33,"o":1.85,"t":"2026-09-21T20:15:00Z","v":18332,"vw":1.85324},{"c":1.86,"h":1.86,"l":1.8599,"n":3,"o":1.8599,"t":"2026-09-21T20:30:00Z","v":400,"vw":1.85995},{"c":1.86,"h":1.86,"l":1.86,"n":4,"o":1.86,"t":"2026-09-21T20:45:00Z","v":1660,"vw":1.86},{"c":1.87,"h":1.87,"l":1.87,"n":2,"o":1.87,"t":"2026-09-21T21:00:00Z","v":300,"vw":1.87},{"c":1.8603,"h":1.8697,"l":1.86,"n":4,"o":1.86,"t":"2026-09-21T21:15:00Z","v":1202,"vw":1.860833},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-09-21T21:30:00Z","v":400,"vw":1.86},{"c":1.8601,"h":1.8699,"l":1.86,"n":6,"o":1.8699,"t":"2026-09-21T22:00:00Z","v":5551,"vw":1.869188},{"c":1.87,"h":1.87,"l":1.86,"n":19,"o":1.8697,"t":"2026-09-21T22:15:00Z","v":2034,"vw":1.867545},{"c":1.89,"h":1.89,"l":1.87,"n":8,"o":1.87,"t":"2026-09-21T22:30:00Z","v":2131,"vw":1.876626},{"c":1.89,"h":1.89,"l":1.89,"n":3,"o":1.89,"t":"2026-09-21T22:45:00Z","v":3290,"vw":1.89},{"c":1.8999,"h":1.8999,"l":1.8999,"n":2,"o":1.8999,"t":"2026-09-21T23:00:00Z","v":3723,"vw":1.8999},{"c":1.91,"h":1.92,"l":1.89,"n":17,"o":1.9,"t":"2026-09-21T23:15:00Z","v":20200,"vw":1.908066},{"c":1.9001,"h":1.925,"l":1.9001,"n":9,"o":1.925,"t":"2026-09-21T23:30:00Z","v":7700,"vw":1.910768},{"c":1.88,"h":1.9002,"l":1.875,"n":24,"o":1.9001,"t":"2026-09-21T23:45:00Z","v":12789,"vw":1.895814},{"c":1.9,"h":1.96,"l":1.9,"n":44,"o":1.94,"t":"2026-09-22T08:00:00Z","v":2406,"vw":1.918711},{"c":1.91,"h":1.91,"l":1.91,"n":2,"o":1.91,"t":"2026-09-22T08:15:00Z","v":250,"vw":1.91},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-09-22T08:30:00Z","v":180,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":8,"o":1.9,"t":"2026-09-22T08:45:00Z","v":1032,"vw":1.9},{"c":1.85,"h":1.87,"l":1.85,"n":15,"o":1.87,"t":"2026-09-22T09:00:00Z","v":1205,"vw":1.860513},{"c":1.85,"h":1.8883,"l":1.85,"n":3,"o":1.8883,"t":"2026-09-22T09:30:00Z","v":2200,"vw":1.867417},{"c":1.87,"h":1.87,"l":1.87,"n":5,"o":1.87,"t":"2026-09-22T10:30:00Z","v":665,"vw":1.87},{"c":1.89,"h":1.9,"l":1.89,"n":4,"o":1.9,"t":"2026-09-22T10:45:00Z","v":500,"vw":1.898},{"c":1.91,"h":1.92,"l":1.88,"n":31,"o":1.89,"t":"2026-09-22T11:00:00Z","v":6302,"vw":1.91436},{"c":1.87,"h":1.91,"l":1.87,"n":13,"o":1.9,"t":"2026-09-22T11:30:00Z","v":1702,"vw":1.896946},{"c":1.88,"h":1.91,"l":1.88,"n":9,"o":1.9,"t":"2026-09-22T11:45:00Z","v":715,"vw":1.888535},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-09-22T12:00:00Z","v":400,"vw":1.9},{"c":1.9,"h":1.9085,"l":1.9,"n":2,"o":1.9085,"t":"2026-09-22T12:15:00Z","v":7700,"vw":1.908279},{"c":1.9,"h":1.9,"l":1.9,"n":6,"o":1.9,"t":"2026-09-22T12:30:00Z","v":1837,"vw":1.9},{"c":1.87,"h":1.87,"l":1.87,"n":4,"o":1.87,"t":"2026-09-22T12:45:00Z","v":2351,"vw":1.87},{"c":1.895,"h":1.9081,"l":1.895,"n":2,"o":1.9081,"t":"2026-09-22T13:00:00Z","v":565,"vw":1.899637},{"c":1.88,"h":1.9,"l":1.88,"n":12,"o":1.9,"t":"2026-09-22T13:15:00Z","v":5955,"vw":1.891211},{"c":1.79,"h":1.88,"l":1.75,"n":2181,"o":1.87,"t":"2026-09-22T13:30:00Z","v":723905,"vw":1.794307},{"c":1.775,"h":1.8299,"l":1.76,"n":821,"o":1.79,"t":"2026-09-22T13:45:00Z","v":326263,"vw":1.781291},{"c":1.78,"h":1.79,"l":1.76,"n":1212,"o":1.775,"t":"2026-09-22T14:00:00Z","v":508383,"vw":1.77598},{"c":1.775,"h":1.78,"l":1.755,"n":888,"o":1.775,"t":"2026-09-22T14:15:00Z","v":287890,"vw":1.767123},{"c":1.77,"h":1.78,"l":1.76,"n":485,"o":1.775,"t":"2026-09-22T14:30:00Z","v":123993,"vw":1.76608},{"c":1.75,"h":1.77,"l":1.74,"n":1370,"o":1.765,"t":"2026-09-22T14:45:00Z","v":504821,"vw":1.748394},{"c":1.825,"h":1.83,"l":1.75,"n":1117,"o":1.7532,"t":"2026-09-22T15:00:00Z","v":349765,"vw":1.789034},{"c":1.815,"h":1.83,"l":1.81,"n":414,"o":1.82,"t":"2026-09-22T15:15:00Z","v":87437,"vw":1.815992},{"c":1.815,"h":1.825,"l":1.795,"n":833,"o":1.815,"t":"2026-09-22T15:30:00Z","v":215313,"vw":1.808173},{"c":1.865,"h":1.87,"l":1.815,"n":713,"o":1.815,"t":"2026-09-22T15:45:00Z","v":162153,"vw":1.842005},{"c":1.87,"h":1.872,"l":1.85,"n":719,"o":1.865,"t":"2026-09-22T16:00:00Z","v":215369,"vw":1.861787},{"c":1.8481,"h":1.88,"l":1.845,"n":423,"o":1.865,"t":"2026-09-22T16:15:00Z","v":96109,"vw":1.859378},{"c":1.845,"h":1.85,"l":1.83,"n":379,"o":1.845,"t":"2026-09-22T16:30:00Z","v":146652,"vw":1.83578},{"c":1.835,"h":1.855,"l":1.8301,"n":340,"o":1.845,"t":"2026-09-22T16:45:00Z","v":101723,"vw":1.844185},{"c":1.84,"h":1.84,"l":1.83,"n":313,"o":1.835,"t":"2026-09-22T17:00:00Z","v":52658,"vw":1.835712},{"c":1.83,"h":1.84,"l":1.82,"n":289,"o":1.835,"t":"2026-09-22T17:15:00Z","v":29227,"vw":1.829697},{"c":1.82,"h":1.83,"l":1.81,"n":253,"o":1.825,"t":"2026-09-22T17:30:00Z","v":40884,"vw":1.818918},{"c":1.825,"h":1.83,"l":1.81,"n":331,"o":1.83,"t":"2026-09-22T17:45:00Z","v":69112,"vw":1.822226},{"c":1.835,"h":1.835,"l":1.82,"n":452,"o":1.825,"t":"2026-09-22T18:00:00Z","v":86375,"vw":1.827958},{"c":1.83,"h":1.84,"l":1.825,"n":555,"o":1.835,"t":"2026-09-22T18:15:00Z","v":188592,"vw":1.83362},{"c":1.835,"h":1.84,"l":1.82,"n":459,"o":1.835,"t":"2026-09-22T18:30:00Z","v":117728,"vw":1.830207},{"c":1.83,"h":1.835,"l":1.82,"n":353,"o":1.835,"t":"2026-09-22T18:45:00Z","v":71304,"vw":1.824158},{"c":1.865,"h":1.87,"l":1.82,"n":608,"o":1.825,"t":"2026-09-22T19:00:00Z","v":251006,"vw":1.841392},{"c":1.8593,"h":1.87,"l":1.85,"n":438,"o":1.865,"t":"2026-09-22T19:15:00Z","v":119901,"vw":1.862215},{"c":1.89,"h":1.89,"l":1.835,"n":843,"o":1.855,"t":"2026-09-22T19:30:00Z","v":191892,"vw":1.860616},{"c":1.93,"h":1.94,"l":1.88,"n":1573,"o":1.885,"t":"2026-09-22T19:45:00Z","v":391824,"vw":1.900448},{"c":1.9,"h":1.92,"l":1.9,"n":19,"o":1.92,"t":"2026-09-22T20:00:00Z","v":80865,"vw":1.919642},{"c":1.89,"h":1.9,"l":1.89,"n":7,"o":1.9,"t":"2026-09-22T20:15:00Z","v":575,"vw":1.898},{"c":1.8901,"h":1.8901,"l":1.8901,"n":1,"o":1.8901,"t":"2026-09-22T20:30:00Z","v":3092,"vw":1.8901},{"c":1.89,"h":1.8901,"l":1.89,"n":6,"o":1.8901,"t":"2026-09-22T20:45:00Z","v":5897,"vw":1.890013},{"c":1.89,"h":1.89,"l":1.89,"n":3,"o":1.89,"t":"2026-09-22T21:00:00Z","v":1144,"vw":1.89},{"c":1.88,"h":1.89,"l":1.88,"n":4,"o":1.89,"t":"2026-09-22T22:00:00Z","v":1439,"vw":1.886275},{"c":1.89,"h":1.9,"l":1.89,"n":3,"o":1.9,"t":"2026-09-22T22:15:00Z","v":1351,"vw":1.895556},{"c":1.95,"h":1.95,"l":1.9,"n":17,"o":1.9,"t":"2026-09-22T22:30:00Z","v":5772,"vw":1.918546},{"c":1.95,"h":1.95,"l":1.95,"n":2,"o":1.95,"t":"2026-09-22T22:45:00Z","v":12300,"vw":1.95},{"c":1.9354,"h":1.9354,"l":1.91,"n":2,"o":1.91,"t":"2026-09-22T23:00:00Z","v":450,"vw":1.92524},{"c":1.92,"h":1.92,"l":1.89,"n":53,"o":1.91,"t":"2026-09-23T08:00:00Z","v":2628,"vw":1.909915},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-09-23T08:15:00Z","v":796,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-09-23T09:00:00Z","v":100,"vw":1.9},{"c":1.8748,"h":1.89,"l":1.8709,"n":24,"o":1.89,"t":"2026-09-23T09:45:00Z","v":2195,"vw":1.88141},{"c":1.8716,"h":1.8716,"l":1.8716,"n":1,"o":1.8716,"t":"2026-09-23T10:15:00Z","v":300,"vw":1.8716},{"c":1.8731,"h":1.8731,"l":1.8731,"n":1,"o":1.8731,"t":"2026-09-23T10:30:00Z","v":2000,"vw":1.8731},{"c":1.88,"h":1.9181,"l":1.88,"n":12,"o":1.9181,"t":"2026-09-23T11:00:00Z","v":10307,"vw":1.880753},{"c":1.875,"h":1.875,"l":1.87,"n":24,"o":1.87,"t":"2026-09-23T11:15:00Z","v":970,"vw":1.871875},{"c":1.89,"h":1.89,"l":1.865,"n":51,"o":1.8799,"t":"2026-09-23T11:30:00Z","v":14719,"vw":1.879739},{"c":1.88,"h":1.89,"l":1.88,"n":13,"o":1.88,"t":"2026-09-23T11:45:00Z","v":1131,"vw":1.887523},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-09-23T12:00:00Z","v":1163,"vw":1.88},{"c":1.88,"h":1.8831,"l":1.88,"n":4,"o":1.8831,"t":"2026-09-23T12:15:00Z","v":3101,"vw":1.881},{"c":1.89,"h":1.9,"l":1.88,"n":6,"o":1.88,"t":"2026-09-23T12:30:00Z","v":830,"vw":1.88375},{"c":1.88,"h":1.9,"l":1.88,"n":14,"o":1.9,"t":"2026-09-23T12:45:00Z","v":1982,"vw":1.892678},{"c":1.86,"h":1.88,"l":1.85,"n":23,"o":1.88,"t":"2026-09-23T13:00:00Z","v":1622,"vw":1.861441},{"c":1.8502,"h":1.87,"l":1.85,"n":33,"o":1.86,"t":"2026-09-23T13:15:00Z","v":5591,"vw":1.864886},{"c":1.79,"h":1.86,"l":1.765,"n":2187,"o":1.85,"t":"2026-09-23T13:30:00Z","v":678175,"vw":1.798575},{"c":1.79,"h":1.8,"l":1.775,"n":1070,"o":1.795,"t":"2026-09-23T13:45:00Z","v":227776,"vw":1.785163},{"c":1.785,"h":1.81,"l":1.77,"n":825,"o":1.798,"t":"2026-09-23T14:00:00Z","v":236880,"vw":1.787877},{"c":1.76,"h":1.79,"l":1.75,"n":1377,"o":1.785,"t":"2026-09-23T14:15:00Z","v":449141,"vw":1.76836},{"c":1.775,"h":1.78,"l":1.735,"n":1098,"o":1.75,"t":"2026-09-23T14:30:00Z","v":335524,"vw":1.761448},{"c":1.78,"h":1.785,"l":1.76,"n":774,"o":1.775,"t":"2026-09-23T14:45:00Z","v":145719,"vw":1.772969},{"c":1.805,"h":1.815,"l":1.78,"n":1125,"o":1.785,"t":"2026-09-23T15:00:00Z","v":297763,"vw":1.80183},{"c":1.805,"h":1.81,"l":1.79,"n":533,"o":1.8,"t":"2026-09-23T15:15:00Z","v":120044,"vw":1.799704},{"c":1.795,"h":1.8099,"l":1.79,"n":352,"o":1.8,"t":"2026-09-23T15:30:00Z","v":110280,"vw":1.797963},{"c":1.83,"h":1.83,"l":1.795,"n":770,"o":1.795,"t":"2026-09-23T15:45:00Z","v":180192,"vw":1.812695},{"c":1.835,"h":1.84,"l":1.82,"n":506,"o":1.835,"t":"2026-09-23T16:00:00Z","v":130210,"vw":1.828661},{"c":1.815,"h":1.835,"l":1.81,"n":336,"o":1.835,"t":"2026-09-23T16:15:00Z","v":69386,"vw":1.819069},{"c":1.7905,"h":1.8199,"l":1.79,"n":406,"o":1.815,"t":"2026-09-23T16:30:00Z","v":90717,"vw":1.803962},{"c":1.77,"h":1.795,"l":1.77,"n":668,"o":1.79,"t":"2026-09-23T16:45:00Z","v":137361,"vw":1.781248},{"c":1.765,"h":1.775,"l":1.75,"n":452,"o":1.77,"t":"2026-09-23T17:00:00Z","v":110371,"vw":1.761334},{"c":1.775,"h":1.78,"l":1.76,"n":307,"o":1.765,"t":"2026-09-23T17:15:00Z","v":75742,"vw":1.77138},{"c":1.765,"h":1.7798,"l":1.76,"n":386,"o":1.775,"t":"2026-09-23T17:30:00Z","v":123181,"vw":1.76843},{"c":1.765,"h":1.78,"l":1.76,"n":415,"o":1.7675,"t":"2026-09-23T17:45:00Z","v":91880,"vw":1.769109},{"c":1.765,"h":1.77,"l":1.76,"n":251,"o":1.765,"t":"2026-09-23T18:00:00Z","v":65455,"vw":1.766097},{"c":1.77,"h":1.77,"l":1.76,"n":278,"o":1.765,"t":"2026-09-23T18:15:00Z","v":70059,"vw":1.767118},{"c":1.765,"h":1.77,"l":1.76,"n":253,"o":1.765,"t":"2026-09-23T18:30:00Z","v":41168,"vw":1.766017},{"c":1.765,"h":1.77,"l":1.76,"n":312,"o":1.765,"t":"2026-09-23T18:45:00Z","v":57116,"vw":1.766261},{"c":1.76,"h":1.77,"l":1.76,"n":322,"o":1.765,"t":"2026-09-23T19:00:00Z","v":57547,"vw":1.765498},{"c":1.78,"h":1.78,"l":1.75,"n":509,"o":1.765,"t":"2026-09-23T19:15:00Z","v":200111,"vw":1.764007},{"c":1.765,"h":1.78,"l":1.76,"n":359,"o":1.775,"t":"2026-09-23T19:30:00Z","v":129949,"vw":1.76931},{"c":1.77,"h":1.78,"l":1.76,"n":1319,"o":1.765,"t":"2026-09-23T19:45:00Z","v":332670,"vw":1.771012},{"c":1.78,"h":1.825,"l":1.77,"n":39,"o":1.77,"t":"2026-09-23T20:00:00Z","v":81683,"vw":1.771996},{"c":1.79,"h":1.8,"l":1.79,"n":9,"o":1.7901,"t":"2026-09-23T20:15:00Z","v":6330,"vw":1.795957},{"c":1.782,"h":1.79,"l":1.78,"n":4,"o":1.79,"t":"2026-09-23T20:30:00Z","v":1250,"vw":1.7825},{"c":1.79,"h":1.79,"l":1.78,"n":7,"o":1.7815,"t":"2026-09-23T20:45:00Z","v":3408,"vw":1.783929},{"c":1.79,"h":1.79,"l":1.79,"n":2,"o":1.79,"t":"2026-09-23T21:00:00Z","v":1180,"vw":1.79},{"c":1.77,"h":1.78,"l":1.77,"n":3,"o":1.78,"t":"2026-09-23T21:15:00Z","v":472,"vw":1.777266},{"c":1.7702,"h":1.78,"l":1.77,"n":7,"o":1.78,"t":"2026-09-23T21:30:00Z","v":1241,"vw":1.773248},{"c":1.7799,"h":1.7799,"l":1.7799,"n":1,"o":1.7799,"t":"2026-09-23T21:45:00Z","v":100,"vw":1.7799},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-09-23T22:15:00Z","v":200,"vw":1.78},{"c":1.77,"h":1.7719,"l":1.77,"n":5,"o":1.7701,"t":"2026-09-23T23:00:00Z","v":1647,"vw":1.770606},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-09-23T23:15:00Z","v":1500,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-09-23T23:30:00Z","v":1977,"vw":1.77},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-09-23T23:45:00Z","v":100,"vw":1.79},{"c":1.77,"h":1.77,"l":1.75,"n":39,"o":1.77,"t":"2026-09-24T08:00:00Z","v":6318,"vw":1.765585},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-09-24T08:15:00Z","v":100,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":3,"o":1.75,"t":"2026-09-24T08:30:00Z","v":4930,"vw":1.75},{"c":1.7209,"h":1.73,"l":1.72,"n":9,"o":1.73,"t":"2026-09-24T08:45:00Z","v":5668,"vw":1.722534},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-09-24T09:15:00Z","v":267,"vw":1.78},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-09-24T09:45:00Z","v":200,"vw":1.75},{"c":1.73,"h":1.73,"l":1.73,"n":3,"o":1.73,"t":"2026-09-24T10:00:00Z","v":1100,"vw":1.73},{"c":1.7344,"h":1.7344,"l":1.7344,"n":1,"o":1.7344,"t":"2026-09-24T10:15:00Z","v":198,"vw":1.7344},{"c":1.7412,"h":1.7412,"l":1.7412,"n":1,"o":1.7412,"t":"2026-09-24T10:45:00Z","v":104,"vw":1.7412},{"c":1.77,"h":1.78,"l":1.76,"n":4,"o":1.76,"t":"2026-09-24T11:15:00Z","v":2300,"vw":1.766522},{"c":1.7533,"h":1.7546,"l":1.7533,"n":2,"o":1.7546,"t":"2026-09-24T11:30:00Z","v":1095,"vw":1.75425},{"c":1.74,"h":1.75,"l":1.74,"n":9,"o":1.75,"t":"2026-09-24T11:45:00Z","v":1629,"vw":1.748667},{"c":1.7316,"h":1.7316,"l":1.73,"n":3,"o":1.73,"t":"2026-09-24T12:00:00Z","v":2072,"vw":1.731496},{"c":1.7781,"h":1.7781,"l":1.7781,"n":1,"o":1.7781,"t":"2026-09-24T12:30:00Z","v":111,"vw":1.7781},{"c":1.73,"h":1.73,"l":1.73,"n":5,"o":1.73,"t":"2026-09-24T12:45:00Z","v":121,"vw":1.73},{"c":1.73,"h":1.7399,"l":1.73,"n":8,"o":1.7399,"t":"2026-09-24T13:00:00Z","v":1885,"vw":1.732898},{"c":1.7305,"h":1.7492,"l":1.73,"n":4,"o":1.73,"t":"2026-09-24T13:15:00Z","v":4789,"vw":1.730812},{"c":1.726,"h":1.75,"l":1.7,"n":645,"o":1.75,"t":"2026-09-24T13:30:00Z","v":232606,"vw":1.732316},{"c":1.74,"h":1.741,"l":1.72,"n":427,"o":1.725,"t":"2026-09-24T13:45:00Z","v":103708,"vw":1.730734},{"c":1.745,"h":1.75,"l":1.73,"n":516,"o":1.735,"t":"2026-09-24T14:00:00Z","v":97587,"vw":1.741064},{"c":1.745,"h":1.75,"l":1.735,"n":273,"o":1.745,"t":"2026-09-24T14:15:00Z","v":37575,"vw":1.742817},{"c":1.755,"h":1.77,"l":1.74,"n":502,"o":1.745,"t":"2026-09-24T14:30:00Z","v":124986,"vw":1.75687},{"c":1.755,"h":1.77,"l":1.75,"n":523,"o":1.75,"t":"2026-09-24T14:45:00Z","v":122643,"vw":1.759551},{"c":1.765,"h":1.775,"l":1.745,"n":517,"o":1.755,"t":"2026-09-24T15:00:00Z","v":147571,"vw":1.757139},{"c":1.765,"h":1.77,"l":1.755,"n":181,"o":1.765,"t":"2026-09-24T15:15:00Z","v":36169,"vw":1.763809},{"c":1.77,"h":1.77,"l":1.75,"n":226,"o":1.765,"t":"2026-09-24T15:30:00Z","v":40848,"vw":1.761607},{"c":1.775,"h":1.78,"l":1.77,"n":141,"o":1.775,"t":"2026-09-24T15:45:00Z","v":36431,"vw":1.776079},{"c":1.77,"h":1.775,"l":1.76,"n":424,"o":1.77,"t":"2026-09-24T16:00:00Z","v":109831,"vw":1.768799},{"c":1.825,"h":1.84,"l":1.77,"n":1569,"o":1.775,"t":"2026-09-24T16:15:00Z","v":334977,"vw":1.813661},{"c":1.8,"h":1.825,"l":1.77,"n":791,"o":1.825,"t":"2026-09-24T16:30:00Z","v":178812,"vw":1.793923},{"c":1.82,"h":1.82,"l":1.79,"n":238,"o":1.79,"t":"2026-09-24T16:45:00Z","v":61783,"vw":1.796851},{"c":1.81,"h":1.82,"l":1.8,"n":241,"o":1.81,"t":"2026-09-24T17:00:00Z","v":44225,"vw":1.80478},{"c":1.82,"h":1.83,"l":1.802,"n":292,"o":1.805,"t":"2026-09-24T17:15:00Z","v":50683,"vw":1.814783},{"c":1.8003,"h":1.82,"l":1.8,"n":188,"o":1.815,"t":"2026-09-24T17:30:00Z","v":37356,"vw":1.805198},{"c":1.805,"h":1.81,"l":1.8,"n":141,"o":1.805,"t":"2026-09-24T17:45:00Z","v":21350,"vw":1.804923},{"c":1.8154,"h":1.82,"l":1.8,"n":202,"o":1.805,"t":"2026-09-24T18:00:00Z","v":23026,"vw":1.808544},{"c":1.805,"h":1.82,"l":1.805,"n":286,"o":1.82,"t":"2026-09-24T18:15:00Z","v":37403,"vw":1.812047},{"c":1.7901,"h":1.805,"l":1.79,"n":388,"o":1.805,"t":"2026-09-24T18:30:00Z","v":54646,"vw":1.79922},{"c":1.795,"h":1.8,"l":1.785,"n":213,"o":1.795,"t":"2026-09-24T18:45:00Z","v":34352,"vw":1.789825},{"c":1.79,"h":1.795,"l":1.785,"n":236,"o":1.795,"t":"2026-09-24T19:00:00Z","v":36736,"vw":1.788178},{"c":1.805,"h":1.82,"l":1.785,"n":490,"o":1.787,"t":"2026-09-24T19:15:00Z","v":146880,"vw":1.803649},{"c":1.795,"h":1.805,"l":1.7901,"n":369,"o":1.805,"t":"2026-09-24T19:30:00Z","v":72219,"vw":1.795417},{"c":1.775,"h":1.8,"l":1.77,"n":1025,"o":1.795,"t":"2026-09-24T19:45:00Z","v":294249,"vw":1.785456},{"c":1.77,"h":1.79,"l":1.77,"n":28,"o":1.78,"t":"2026-09-24T20:00:00Z","v":67205,"vw":1.78},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-09-24T21:00:00Z","v":112,"vw":1.8},{"c":1.765,"h":1.765,"l":1.765,"n":1,"o":1.765,"t":"2026-09-24T21:30:00Z","v":200,"vw":1.765},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-09-24T23:15:00Z","v":500,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":7,"o":1.79,"t":"2026-09-24T23:30:00Z","v":3404,"vw":1.79},{"c":1.8,"h":1.8,"l":1.77,"n":12,"o":1.7973,"t":"2026-09-25T08:00:00Z","v":1182,"vw":1.789941},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-09-25T09:00:00Z","v":100,"vw":1.79},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-09-25T09:15:00Z","v":470,"vw":1.78},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-09-25T09:30:00Z","v":1000,"vw":1.78},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-09-25T09:45:00Z","v":1000,"vw":1.77},{"c":1.7703,"h":1.7703,"l":1.7703,"n":2,"o":1.7703,"t":"2026-09-25T10:00:00Z","v":555,"vw":1.7703},{"c":1.86,"h":1.88,"l":1.79,"n":48,"o":1.79,"t":"2026-09-25T10:15:00Z","v":47503,"vw":1.84778},{"c":1.84,"h":1.85,"l":1.82,"n":21,"o":1.8492,"t":"2026-09-25T10:30:00Z","v":10401,"vw":1.836374},{"c":1.82,"h":1.87,"l":1.82,"n":50,"o":1.845,"t":"2026-09-25T10:45:00Z","v":15294,"vw":1.849881},{"c":1.84,"h":1.85,"l":1.82,"n":32,"o":1.82,"t":"2026-09-25T11:00:00Z","v":16491,"vw":1.828779},{"c":1.86,"h":1.87,"l":1.84,"n":12,"o":1.84,"t":"2026-09-25T11:30:00Z","v":7204,"vw":1.852975},{"c":1.89,"h":1.8985,"l":1.88,"n":7,"o":1.8985,"t":"2026-09-25T11:45:00Z","v":4222,"vw":1.895232},{"c":1.9,"h":1.9,"l":1.88,"n":23,"o":1.9,"t":"2026-09-25T12:00:00Z","v":14399,"vw":1.895994},{"c":1.9,"h":1.91,"l":1.89,"n":40,"o":1.89,"t":"2026-09-25T12:15:00Z","v":65167,"vw":1.899927},{"c":1.9095,"h":1.91,"l":1.89,"n":37,"o":1.895,"t":"2026-09-25T12:30:00Z","v":36893,"vw":1.900743},{"c":1.91,"h":1.92,"l":1.8969,"n":26,"o":1.8999,"t":"2026-09-25T12:45:00Z","v":18380,"vw":1.902363},{"c":1.9198,"h":1.92,"l":1.91,"n":19,"o":1.92,"t":"2026-09-25T13:00:00Z","v":2847,"vw":1.91704},{"c":1.91,"h":1.95,"l":1.9,"n":116,"o":1.92,"t":"2026-09-25T13:15:00Z","v":78637,"vw":1.925484},{"c":1.946,"h":1.9599,"l":1.85,"n":1213,"o":1.9,"t":"2026-09-25T13:30:00Z","v":573123,"vw":1.908448},{"c":2.01,"h":2.05,"l":1.94,"n":3248,"o":1.945,"t":"2026-09-25T13:45:00Z","v":1080330,"vw":1.989393},{"c":1.955,"h":2.0187,"l":1.93,"n":1345,"o":2,"t":"2026-09-25T14:00:00Z","v":523495,"vw":1.958735},{"c":1.965,"h":2,"l":1.942,"n":1124,"o":1.955,"t":"2026-09-25T14:15:00Z","v":385613,"vw":1.974469},{"c":1.955,"h":1.96,"l":1.93,"n":574,"o":1.96,"t":"2026-09-25T14:30:00Z","v":173419,"vw":1.943597},{"c":1.945,"h":1.97,"l":1.94,"n":373,"o":1.9598,"t":"2026-09-25T14:45:00Z","v":76256,"vw":1.952497},{"c":1.945,"h":1.955,"l":1.94,"n":409,"o":1.948,"t":"2026-09-25T15:00:00Z","v":80527,"vw":1.946433},{"c":1.935,"h":1.95,"l":1.92,"n":585,"o":1.95,"t":"2026-09-25T15:15:00Z","v":190085,"vw":1.933098},{"c":1.93,"h":1.97,"l":1.93,"n":499,"o":1.94,"t":"2026-09-25T15:30:00Z","v":105468,"vw":1.949098},{"c":1.995,"h":2,"l":1.9236,"n":1394,"o":1.93,"t":"2026-09-25T15:45:00Z","v":352114,"vw":1.960718},{"c":2.0101,"h":2.02,"l":1.99,"n":1017,"o":1.995,"t":"2026-09-25T16:00:00Z","v":280818,"vw":2.004942},{"c":2.035,"h":2.08,"l":2.015,"n":2109,"o":2.02,"t":"2026-09-25T16:15:00Z","v":591863,"vw":2.040012},{"c":2.015,"h":2.04,"l":1.99,"n":806,"o":2.04,"t":"2026-09-25T16:30:00Z","v":273956,"vw":2.009135},{"c":2,"h":2.03,"l":1.99,"n":632,"o":2.02,"t":"2026-09-25T16:45:00Z","v":176957,"vw":2.006934},{"c":1.998,"h":2,"l":1.985,"n":449,"o":1.9977,"t":"2026-09-25T17:00:00Z","v":84168,"vw":1.994116},{"c":1.995,"h":2,"l":1.98,"n":643,"o":1.995,"t":"2026-09-25T17:15:00Z","v":140126,"vw":1.988493},{"c":1.985,"h":2,"l":1.975,"n":351,"o":1.995,"t":"2026-09-25T17:30:00Z","v":54790,"vw":1.983511},{"c":1.985,"h":1.9981,"l":1.98,"n":425,"o":1.985,"t":"2026-09-25T17:45:00Z","v":65790,"vw":1.985951},{"c":2.035,"h":2.0398,"l":1.9707,"n":964,"o":1.985,"t":"2026-09-25T18:00:00Z","v":248937,"vw":1.996447},{"c":1.995,"h":2.0399,"l":1.99,"n":615,"o":2.03,"t":"2026-09-25T18:15:00Z","v":143360,"vw":2.011563},{"c":1.995,"h":2,"l":1.985,"n":389,"o":1.995,"t":"2026-09-25T18:30:00Z","v":68828,"vw":1.991071},{"c":1.995,"h":2.005,"l":1.99,"n":639,"o":1.995,"t":"2026-09-25T18:45:00Z","v":104179,"vw":1.999254},{"c":1.995,"h":2.01,"l":1.99,"n":515,"o":1.995,"t":"2026-09-25T19:00:00Z","v":101121,"vw":1.997887},{"c":1.975,"h":2,"l":1.975,"n":528,"o":1.995,"t":"2026-09-25T19:15:00Z","v":126756,"vw":1.990936},{"c":1.96,"h":1.9799,"l":1.96,"n":383,"o":1.975,"t":"2026-09-25T19:30:00Z","v":106643,"vw":1.967272},{"c":1.985,"h":1.99,"l":1.955,"n":1605,"o":1.96,"t":"2026-09-25T19:45:00Z","v":383450,"vw":1.97941},{"c":2.0395,"h":2.044,"l":1.968,"n":46,"o":1.99,"t":"2026-09-25T20:00:00Z","v":83881,"vw":1.994676},{"c":2.0201,"h":2.03,"l":2.02,"n":33,"o":2.02,"t":"2026-09-25T20:15:00Z","v":26523,"vw":2.022407},{"c":2.029,"h":2.03,"l":2,"n":66,"o":2.03,"t":"2026-09-25T20:30:00Z","v":10953,"vw":2.008244},{"c":2.03,"h":2.04,"l":2.02,"n":18,"o":2.02,"t":"2026-09-25T21:00:00Z","v":2649,"vw":2.029241},{"c":2.03,"h":2.0494,"l":2.03,"n":23,"o":2.04,"t":"2026-09-25T21:15:00Z","v":5027,"vw":2.042522},{"c":2.05,"h":2.0799,"l":2.04,"n":40,"o":2.05,"t":"2026-09-25T21:30:00Z","v":11084,"vw":2.070184},{"c":2.07,"h":2.0798,"l":2.07,"n":4,"o":2.0798,"t":"2026-09-25T21:45:00Z","v":2050,"vw":2.073824},{"c":2.04,"h":2.0501,"l":2.04,"n":9,"o":2.0501,"t":"2026-09-25T22:00:00Z","v":1457,"vw":2.049098},{"c":2.04,"h":2.05,"l":2.04,"n":16,"o":2.05,"t":"2026-09-25T22:15:00Z","v":17476,"vw":2.041149},{"c":2.03,"h":2.06,"l":2.03,"n":21,"o":2.05,"t":"2026-09-25T22:30:00Z","v":5071,"vw":2.045397},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-09-25T22:45:00Z","v":458,"vw":2.02},{"c":2.04,"h":2.05,"l":2.04,"n":10,"o":2.0469,"t":"2026-09-25T23:00:00Z","v":3556,"vw":2.045678},{"c":2.04,"h":2.0501,"l":2.04,"n":14,"o":2.0491,"t":"2026-09-25T23:15:00Z","v":7790,"vw":2.049884},{"c":2.03,"h":2.0594,"l":2.03,"n":14,"o":2.05,"t":"2026-09-25T23:30:00Z","v":13292,"vw":2.030964},{"c":2.0554,"h":2.06,"l":2.0554,"n":3,"o":2.06,"t":"2026-09-25T23:45:00Z","v":288,"vw":2.057551},{"c":2.04,"h":2.07,"l":2.04,"n":99,"o":2.05,"t":"2026-09-28T08:00:00Z","v":8491,"vw":2.057711},{"c":2,"h":2.03,"l":2,"n":18,"o":2.03,"t":"2026-09-28T08:15:00Z","v":8832,"vw":2.011108},{"c":2.03,"h":2.04,"l":2.03,"n":4,"o":2.04,"t":"2026-09-28T08:30:00Z","v":550,"vw":2.034907},{"c":2.02,"h":2.02,"l":2.02,"n":5,"o":2.02,"t":"2026-09-28T08:45:00Z","v":207,"vw":2.02},{"c":2.03,"h":2.04,"l":2.02,"n":14,"o":2.04,"t":"2026-09-28T09:00:00Z","v":1547,"vw":2.027483},{"c":2.03,"h":2.03,"l":2.03,"n":4,"o":2.03,"t":"2026-09-28T09:15:00Z","v":126,"vw":2.03},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-09-28T09:30:00Z","v":237,"vw":2},{"c":2,"h":2.0297,"l":2,"n":4,"o":2.02,"t":"2026-09-28T09:45:00Z","v":953,"vw":2.015925},{"c":2.02,"h":2.02,"l":2.01,"n":3,"o":2.01,"t":"2026-09-28T10:30:00Z","v":205,"vw":2.015},{"c":2.02,"h":2.02,"l":2.02,"n":3,"o":2.02,"t":"2026-09-28T10:45:00Z","v":466,"vw":2.02},{"c":1.96,"h":2.0297,"l":1.95,"n":49,"o":2.0293,"t":"2026-09-28T11:00:00Z","v":16403,"vw":1.979223},{"c":1.99,"h":1.99,"l":1.95,"n":7,"o":1.9516,"t":"2026-09-28T11:15:00Z","v":3155,"vw":1.953381},{"c":1.99,"h":1.99,"l":1.9501,"n":21,"o":1.9501,"t":"2026-09-28T11:30:00Z","v":17577,"vw":1.952295},{"c":1.9961,"h":2,"l":1.95,"n":11,"o":2,"t":"2026-09-28T11:45:00Z","v":8476,"vw":1.970741},{"c":1.9662,"h":2,"l":1.9662,"n":9,"o":1.9999,"t":"2026-09-28T12:00:00Z","v":4263,"vw":1.991881},{"c":1.9615,"h":1.98,"l":1.9615,"n":7,"o":1.9662,"t":"2026-09-28T12:30:00Z","v":2846,"vw":1.96529},{"c":1.96,"h":1.97,"l":1.96,"n":22,"o":1.96,"t":"2026-09-28T12:45:00Z","v":6979,"vw":1.962221},{"c":1.955,"h":1.955,"l":1.955,"n":4,"o":1.955,"t":"2026-09-28T13:00:00Z","v":456,"vw":1.955},{"c":1.97,"h":1.97,"l":1.9424,"n":78,"o":1.955,"t":"2026-09-28T13:15:00Z","v":16842,"vw":1.957238},{"c":1.855,"h":1.94,"l":1.8345,"n":1241,"o":1.93,"t":"2026-09-28T13:30:00Z","v":419483,"vw":1.877967},{"c":1.835,"h":1.87,"l":1.79,"n":1032,"o":1.85,"t":"2026-09-28T13:45:00Z","v":287263,"vw":1.831074},{"c":1.83,"h":1.8599,"l":1.82,"n":563,"o":1.83,"t":"2026-09-28T14:00:00Z","v":184707,"vw":1.838433},{"c":1.855,"h":1.86,"l":1.83,"n":495,"o":1.83,"t":"2026-09-28T14:15:00Z","v":127310,"vw":1.842115},{"c":1.785,"h":1.855,"l":1.78,"n":433,"o":1.855,"t":"2026-09-28T14:30:00Z","v":201840,"vw":1.809174},{"c":1.798,"h":1.8,"l":1.7801,"n":511,"o":1.785,"t":"2026-09-28T14:45:00Z","v":96507,"vw":1.78969},{"c":1.795,"h":1.81,"l":1.79,"n":375,"o":1.795,"t":"2026-09-28T15:00:00Z","v":92073,"vw":1.79826},{"c":1.795,"h":1.8,"l":1.75,"n":545,"o":1.795,"t":"2026-09-28T15:15:00Z","v":131262,"vw":1.772667},{"c":1.7976,"h":1.8,"l":1.785,"n":236,"o":1.795,"t":"2026-09-28T15:30:00Z","v":37318,"vw":1.792458},{"c":1.795,"h":1.8,"l":1.79,"n":212,"o":1.798,"t":"2026-09-28T15:45:00Z","v":37589,"vw":1.795854},{"c":1.7925,"h":1.8,"l":1.7925,"n":151,"o":1.795,"t":"2026-09-28T16:00:00Z","v":12324,"vw":1.795841},{"c":1.835,"h":1.84,"l":1.795,"n":316,"o":1.795,"t":"2026-09-28T16:15:00Z","v":45666,"vw":1.821023},{"c":1.815,"h":1.83,"l":1.79,"n":427,"o":1.83,"t":"2026-09-28T16:30:00Z","v":109584,"vw":1.813494},{"c":1.815,"h":1.8199,"l":1.805,"n":188,"o":1.815,"t":"2026-09-28T16:45:00Z","v":56238,"vw":1.814779},{"c":1.825,"h":1.83,"l":1.79,"n":362,"o":1.815,"t":"2026-09-28T17:00:00Z","v":65148,"vw":1.805464},{"c":1.805,"h":1.825,"l":1.8,"n":201,"o":1.825,"t":"2026-09-28T17:15:00Z","v":24490,"vw":1.815733},{"c":1.805,"h":1.81,"l":1.795,"n":171,"o":1.8004,"t":"2026-09-28T17:30:00Z","v":40371,"vw":1.801802},{"c":1.815,"h":1.815,"l":1.795,"n":278,"o":1.805,"t":"2026-09-28T17:45:00Z","v":33946,"vw":1.803523},{"c":1.815,"h":1.82,"l":1.8101,"n":127,"o":1.815,"t":"2026-09-28T18:00:00Z","v":31271,"vw":1.812566},{"c":1.795,"h":1.82,"l":1.795,"n":291,"o":1.815,"t":"2026-09-28T18:15:00Z","v":91134,"vw":1.812917},{"c":1.8,"h":1.81,"l":1.79,"n":213,"o":1.795,"t":"2026-09-28T18:30:00Z","v":41847,"vw":1.797103},{"c":1.785,"h":1.8,"l":1.78,"n":245,"o":1.795,"t":"2026-09-28T18:45:00Z","v":78121,"vw":1.784231},{"c":1.785,"h":1.8,"l":1.785,"n":193,"o":1.79,"t":"2026-09-28T19:00:00Z","v":36740,"vw":1.787945},{"c":1.785,"h":1.79,"l":1.78,"n":246,"o":1.785,"t":"2026-09-28T19:15:00Z","v":74010,"vw":1.787065},{"c":1.765,"h":1.7873,"l":1.75,"n":671,"o":1.785,"t":"2026-09-28T19:30:00Z","v":151825,"vw":1.765158},{"c":1.745,"h":1.77,"l":1.74,"n":2019,"o":1.765,"t":"2026-09-28T19:45:00Z","v":634538,"vw":1.748677},{"c":1.7697,"h":1.77,"l":1.75,"n":43,"o":1.75,"t":"2026-09-28T20:00:00Z","v":68035,"vw":1.752933},{"c":1.78,"h":1.78,"l":1.76,"n":16,"o":1.7602,"t":"2026-09-28T20:15:00Z","v":12182,"vw":1.769364},{"c":1.77,"h":1.7798,"l":1.77,"n":5,"o":1.7797,"t":"2026-09-28T20:30:00Z","v":1295,"vw":1.778158},{"c":1.77,"h":1.77,"l":1.75,"n":49,"o":1.77,"t":"2026-09-28T20:45:00Z","v":3551,"vw":1.757196},{"c":1.77,"h":1.77,"l":1.75,"n":8,"o":1.76,"t":"2026-09-28T21:00:00Z","v":1882,"vw":1.752944},{"c":1.77,"h":1.77,"l":1.7699,"n":3,"o":1.7699,"t":"2026-09-28T21:15:00Z","v":669,"vw":1.769985},{"c":1.7602,"h":1.7602,"l":1.7602,"n":1,"o":1.7602,"t":"2026-09-28T21:30:00Z","v":500,"vw":1.7602},{"c":1.76,"h":1.7698,"l":1.76,"n":4,"o":1.7698,"t":"2026-09-28T21:45:00Z","v":1523,"vw":1.765988},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-09-28T22:15:00Z","v":300,"vw":1.78},{"c":1.77,"h":1.78,"l":1.77,"n":5,"o":1.77,"t":"2026-09-28T22:30:00Z","v":568,"vw":1.776155},{"c":1.77,"h":1.78,"l":1.77,"n":2,"o":1.78,"t":"2026-09-28T22:45:00Z","v":600,"vw":1.771667},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-09-28T23:00:00Z","v":250,"vw":1.76},{"c":1.7701,"h":1.7701,"l":1.77,"n":2,"o":1.77,"t":"2026-09-28T23:15:00Z","v":1200,"vw":1.77005},{"c":1.7798,"h":1.7799,"l":1.77,"n":10,"o":1.77,"t":"2026-09-28T23:30:00Z","v":2708,"vw":1.777639},{"c":1.78,"h":1.85,"l":1.77,"n":48,"o":1.81,"t":"2026-09-29T08:00:00Z","v":17055,"vw":1.806179},{"c":1.7795,"h":1.78,"l":1.7795,"n":5,"o":1.78,"t":"2026-09-29T08:15:00Z","v":2865,"vw":1.779951},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-09-29T08:30:00Z","v":1600,"vw":1.77},{"c":1.77,"h":1.78,"l":1.77,"n":8,"o":1.78,"t":"2026-09-29T08:45:00Z","v":5750,"vw":1.775925},{"c":1.77,"h":1.77,"l":1.7694,"n":4,"o":1.77,"t":"2026-09-29T09:00:00Z","v":677,"vw":1.769783},{"c":1.76,"h":1.76,"l":1.76,"n":8,"o":1.76,"t":"2026-09-29T09:15:00Z","v":828,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-09-29T09:30:00Z","v":1600,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":5,"o":1.76,"t":"2026-09-29T10:00:00Z","v":556,"vw":1.76},{"c":1.7698,"h":1.7698,"l":1.7698,"n":2,"o":1.7698,"t":"2026-09-29T10:30:00Z","v":557,"vw":1.7698},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-09-29T10:45:00Z","v":600,"vw":1.76},{"c":1.76,"h":1.7698,"l":1.76,"n":17,"o":1.7698,"t":"2026-09-29T11:00:00Z","v":604,"vw":1.761956},{"c":1.76,"h":1.78,"l":1.76,"n":13,"o":1.77,"t":"2026-09-29T11:15:00Z","v":22361,"vw":1.770297},{"c":1.75,"h":1.78,"l":1.75,"n":18,"o":1.78,"t":"2026-09-29T11:30:00Z","v":23086,"vw":1.767828},{"c":1.7508,"h":1.78,"l":1.7502,"n":6,"o":1.7796,"t":"2026-09-29T11:45:00Z","v":961,"vw":1.773747},{"c":1.75,"h":1.7793,"l":1.75,"n":4,"o":1.77,"t":"2026-09-29T12:00:00Z","v":1925,"vw":1.775409},{"c":1.7792,"h":1.78,"l":1.7767,"n":14,"o":1.7791,"t":"2026-09-29T12:15:00Z","v":11285,"vw":1.779247},{"c":1.82,"h":1.85,"l":1.7504,"n":31,"o":1.7504,"t":"2026-09-29T12:30:00Z","v":34998,"vw":1.813283},{"c":1.81,"h":1.8188,"l":1.77,"n":9,"o":1.77,"t":"2026-09-29T12:45:00Z","v":2099,"vw":1.796877},{"c":1.79,"h":1.7997,"l":1.79,"n":3,"o":1.7997,"t":"2026-09-29T13:00:00Z","v":1700,"vw":1.791141},{"c":1.77,"h":1.8,"l":1.77,"n":4,"o":1.8,"t":"2026-09-29T13:15:00Z","v":850,"vw":1.780787},{"c":1.75,"h":1.79,"l":1.725,"n":523,"o":1.75,"t":"2026-09-29T13:30:00Z","v":149690,"vw":1.745857},{"c":1.78,"h":1.8,"l":1.74,"n":328,"o":1.755,"t":"2026-09-29T13:45:00Z","v":112767,"vw":1.77158},{"c":1.765,"h":1.78,"l":1.76,"n":264,"o":1.78,"t":"2026-09-29T14:00:00Z","v":21902,"vw":1.769562},{"c":1.785,"h":1.8,"l":1.75,"n":352,"o":1.77,"t":"2026-09-29T14:15:00Z","v":105205,"vw":1.771691},{"c":1.815,"h":1.82,"l":1.782,"n":1214,"o":1.785,"t":"2026-09-29T14:30:00Z","v":338226,"vw":1.803396},{"c":1.81,"h":1.835,"l":1.805,"n":337,"o":1.8173,"t":"2026-09-29T14:45:00Z","v":111023,"vw":1.81438},{"c":1.765,"h":1.82,"l":1.765,"n":674,"o":1.81,"t":"2026-09-29T15:00:00Z","v":195244,"vw":1.804115},{"c":1.76,"h":1.77,"l":1.755,"n":338,"o":1.765,"t":"2026-09-29T15:15:00Z","v":95306,"vw":1.765899},{"c":1.7668,"h":1.7699,"l":1.755,"n":150,"o":1.76,"t":"2026-09-29T15:30:00Z","v":25742,"vw":1.761992},{"c":1.7699,"h":1.77,"l":1.75,"n":245,"o":1.765,"t":"2026-09-29T15:45:00Z","v":46535,"vw":1.760796},{"c":1.735,"h":1.7699,"l":1.73,"n":232,"o":1.765,"t":"2026-09-29T16:00:00Z","v":79113,"vw":1.743672},{"c":1.7473,"h":1.75,"l":1.73,"n":124,"o":1.7399,"t":"2026-09-29T16:15:00Z","v":22013,"vw":1.738779},{"c":1.73,"h":1.75,"l":1.73,"n":126,"o":1.75,"t":"2026-09-29T16:30:00Z","v":20752,"vw":1.740568},{"c":1.755,"h":1.76,"l":1.73,"n":237,"o":1.739,"t":"2026-09-29T16:45:00Z","v":65432,"vw":1.74795},{"c":1.755,"h":1.76,"l":1.75,"n":201,"o":1.755,"t":"2026-09-29T17:00:00Z","v":27766,"vw":1.755897},{"c":1.75,"h":1.76,"l":1.7402,"n":197,"o":1.755,"t":"2026-09-29T17:15:00Z","v":50064,"vw":1.749226},{"c":1.75,"h":1.75,"l":1.745,"n":137,"o":1.745,"t":"2026-09-29T17:30:00Z","v":55417,"vw":1.748022},{"c":1.76,"h":1.77,"l":1.745,"n":203,"o":1.745,"t":"2026-09-29T17:45:00Z","v":63809,"vw":1.764428},{"c":1.7599,"h":1.77,"l":1.75,"n":204,"o":1.755,"t":"2026-09-29T18:00:00Z","v":26510,"vw":1.763907},{"c":1.755,"h":1.76,"l":1.755,"n":76,"o":1.76,"t":"2026-09-29T18:15:00Z","v":11146,"vw":1.756143},{"c":1.765,"h":1.765,"l":1.74,"n":205,"o":1.755,"t":"2026-09-29T18:30:00Z","v":31666,"vw":1.751291},{"c":1.76,"h":1.765,"l":1.75,"n":106,"o":1.765,"t":"2026-09-29T18:45:00Z","v":11787,"vw":1.755959},{"c":1.755,"h":1.76,"l":1.755,"n":120,"o":1.755,"t":"2026-09-29T19:00:00Z","v":15004,"vw":1.757239},{"c":1.77,"h":1.77,"l":1.755,"n":334,"o":1.76,"t":"2026-09-29T19:15:00Z","v":65755,"vw":1.764156},{"c":1.755,"h":1.77,"l":1.75,"n":287,"o":1.765,"t":"2026-09-29T19:30:00Z","v":52021,"vw":1.759229},{"c":1.775,"h":1.78,"l":1.75,"n":1214,"o":1.755,"t":"2026-09-29T19:45:00Z","v":153139,"vw":1.764706},{"c":1.77,"h":1.79,"l":1.7691,"n":32,"o":1.78,"t":"2026-09-29T20:00:00Z","v":77562,"vw":1.779648},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-09-29T20:15:00Z","v":202,"vw":1.78},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-09-29T20:30:00Z","v":3500,"vw":1.76},{"c":1.78,"h":1.78,"l":1.7631,"n":3,"o":1.7631,"t":"2026-09-29T21:00:00Z","v":26150,"vw":1.779903},{"c":1.78,"h":1.78,"l":1.7799,"n":3,"o":1.7799,"t":"2026-09-29T21:30:00Z","v":2250,"vw":1.779933},{"c":1.7701,"h":1.7701,"l":1.7701,"n":1,"o":1.7701,"t":"2026-09-29T21:45:00Z","v":1250,"vw":1.7701},{"c":1.775,"h":1.775,"l":1.775,"n":2,"o":1.775,"t":"2026-09-29T22:00:00Z","v":126,"vw":1.775},{"c":1.7709,"h":1.8,"l":1.7709,"n":9,"o":1.78,"t":"2026-09-29T22:15:00Z","v":3548,"vw":1.777629},{"c":1.79,"h":1.8,"l":1.79,"n":2,"o":1.8,"t":"2026-09-29T22:45:00Z","v":1100,"vw":1.799091},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-09-29T23:15:00Z","v":100,"vw":1.8},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-09-29T23:45:00Z","v":196,"vw":1.79},{"c":1.81,"h":1.81,"l":1.79,"n":17,"o":1.79,"t":"2026-09-30T08:00:00Z","v":6720,"vw":1.806565},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-09-30T08:45:00Z","v":100,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":2,"o":1.79,"t":"2026-09-30T09:00:00Z","v":2700,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":2,"o":1.79,"t":"2026-09-30T09:15:00Z","v":1980,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-09-30T09:30:00Z","v":100,"vw":1.79},{"c":1.78,"h":1.79,"l":1.78,"n":9,"o":1.79,"t":"2026-09-30T09:45:00Z","v":1686,"vw":1.788189},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-09-30T10:00:00Z","v":211,"vw":1.78},{"c":1.74,"h":1.77,"l":1.7,"n":143,"o":1.77,"t":"2026-09-30T11:00:00Z","v":57378,"vw":1.719436},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-09-30T11:15:00Z","v":20000,"vw":1.75},{"c":1.728,"h":1.755,"l":1.728,"n":8,"o":1.74,"t":"2026-09-30T11:30:00Z","v":2405,"vw":1.730574},{"c":1.76,"h":1.76,"l":1.71,"n":16,"o":1.71,"t":"2026-09-30T11:45:00Z","v":2749,"vw":1.74904},{"c":1.76,"h":1.76,"l":1.755,"n":9,"o":1.755,"t":"2026-09-30T12:00:00Z","v":700,"vw":1.758276},{"c":1.76,"h":1.76,"l":1.76,"n":4,"o":1.76,"t":"2026-09-30T12:15:00Z","v":1870,"vw":1.76},{"c":1.78,"h":1.78,"l":1.77,"n":18,"o":1.77,"t":"2026-09-30T12:30:00Z","v":4459,"vw":1.77479},{"c":1.77,"h":1.7702,"l":1.76,"n":6,"o":1.76,"t":"2026-09-30T12:45:00Z","v":4422,"vw":1.768883},{"c":1.79,"h":1.79,"l":1.77,"n":16,"o":1.77,"t":"2026-09-30T13:00:00Z","v":2546,"vw":1.774635},{"c":1.79,"h":1.8,"l":1.78,"n":27,"o":1.8,"t":"2026-09-30T13:15:00Z","v":4987,"vw":1.786146},{"c":1.775,"h":1.79,"l":1.75,"n":346,"o":1.79,"t":"2026-09-30T13:30:00Z","v":168046,"vw":1.777379},{"c":1.825,"h":1.825,"l":1.77,"n":343,"o":1.775,"t":"2026-09-30T13:45:00Z","v":75724,"vw":1.796032},{"c":1.915,"h":1.92,"l":1.825,"n":755,"o":1.825,"t":"2026-09-30T14:00:00Z","v":308050,"vw":1.872656},{"c":1.89,"h":1.92,"l":1.88,"n":609,"o":1.92,"t":"2026-09-30T14:15:00Z","v":244463,"vw":1.896233},{"c":1.94,"h":1.95,"l":1.9,"n":529,"o":1.9,"t":"2026-09-30T14:30:00Z","v":193915,"vw":1.934302},{"c":1.94,"h":1.955,"l":1.93,"n":439,"o":1.94,"t":"2026-09-30T14:45:00Z","v":91641,"vw":1.941267},{"c":1.925,"h":1.945,"l":1.9201,"n":339,"o":1.94,"t":"2026-09-30T15:00:00Z","v":52582,"vw":1.935281},{"c":1.905,"h":1.93,"l":1.89,"n":468,"o":1.925,"t":"2026-09-30T15:15:00Z","v":134509,"vw":1.912671},{"c":1.915,"h":1.93,"l":1.89,"n":528,"o":1.905,"t":"2026-09-30T15:30:00Z","v":148253,"vw":1.906875},{"c":1.895,"h":1.918,"l":1.889,"n":702,"o":1.915,"t":"2026-09-30T15:45:00Z","v":124413,"vw":1.896789},{"c":1.885,"h":1.9,"l":1.88,"n":380,"o":1.895,"t":"2026-09-30T16:00:00Z","v":74896,"vw":1.888103},{"c":1.89,"h":1.895,"l":1.88,"n":456,"o":1.882,"t":"2026-09-30T16:15:00Z","v":63011,"vw":1.888538},{"c":1.885,"h":1.895,"l":1.88,"n":188,"o":1.89,"t":"2026-09-30T16:30:00Z","v":24218,"vw":1.886447},{"c":1.905,"h":1.92,"l":1.885,"n":490,"o":1.89,"t":"2026-09-30T16:45:00Z","v":143653,"vw":1.903465},{"c":1.885,"h":1.905,"l":1.885,"n":298,"o":1.905,"t":"2026-09-30T17:00:00Z","v":31935,"vw":1.894992},{"c":1.885,"h":1.89,"l":1.87,"n":282,"o":1.885,"t":"2026-09-30T17:15:00Z","v":51206,"vw":1.874625},{"c":1.89,"h":1.9,"l":1.8802,"n":214,"o":1.885,"t":"2026-09-30T17:30:00Z","v":27018,"vw":1.8863},{"c":1.9,"h":1.915,"l":1.885,"n":357,"o":1.89,"t":"2026-09-30T17:45:00Z","v":108066,"vw":1.903329},{"c":1.895,"h":1.9,"l":1.89,"n":388,"o":1.895,"t":"2026-09-30T18:00:00Z","v":42397,"vw":1.896245},{"c":1.895,"h":1.9,"l":1.89,"n":269,"o":1.89,"t":"2026-09-30T18:15:00Z","v":20505,"vw":1.895309},{"c":1.888,"h":1.9,"l":1.88,"n":453,"o":1.895,"t":"2026-09-30T18:30:00Z","v":42093,"vw":1.885242},{"c":1.885,"h":1.89,"l":1.875,"n":552,"o":1.89,"t":"2026-09-30T18:45:00Z","v":70801,"vw":1.88155},{"c":1.885,"h":1.89,"l":1.88,"n":206,"o":1.885,"t":"2026-09-30T19:00:00Z","v":26892,"vw":1.882314},{"c":1.905,"h":1.92,"l":1.875,"n":836,"o":1.885,"t":"2026-09-30T19:15:00Z","v":474929,"vw":1.895877},{"c":1.885,"h":1.905,"l":1.88,"n":411,"o":1.905,"t":"2026-09-30T19:30:00Z","v":109544,"vw":1.895496},{"c":1.87,"h":1.9,"l":1.87,"n":1037,"o":1.885,"t":"2026-09-30T19:45:00Z","v":211651,"vw":1.886137},{"c":1.88,"h":1.88,"l":1.88,"n":7,"o":1.88,"t":"2026-09-30T20:00:00Z","v":46673,"vw":1.88},{"c":1.87,"h":1.87,"l":1.8615,"n":2,"o":1.8615,"t":"2026-09-30T20:15:00Z","v":1200,"vw":1.862917},{"c":1.8769,"h":1.8769,"l":1.8769,"n":1,"o":1.8769,"t":"2026-09-30T20:45:00Z","v":1950,"vw":1.8769},{"c":1.9,"h":1.9,"l":1.9,"n":3,"o":1.9,"t":"2026-09-30T21:00:00Z","v":7013,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-09-30T21:15:00Z","v":100,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":5,"o":1.9,"t":"2026-09-30T22:15:00Z","v":163,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-09-30T22:30:00Z","v":500,"vw":1.9},{"c":1.8892,"h":1.8892,"l":1.8892,"n":1,"o":1.8892,"t":"2026-09-30T23:45:00Z","v":409,"vw":1.8892},{"c":1.88,"h":1.91,"l":1.88,"n":44,"o":1.89,"t":"2026-10-01T08:00:00Z","v":3779,"vw":1.895085},{"c":1.88,"h":1.89,"l":1.88,"n":3,"o":1.8866,"t":"2026-10-01T08:15:00Z","v":600,"vw":1.8872},{"c":1.8841,"h":1.8841,"l":1.87,"n":2,"o":1.87,"t":"2026-10-01T09:00:00Z","v":200,"vw":1.87705},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-01T10:30:00Z","v":100,"vw":1.86},{"c":1.86,"h":1.875,"l":1.86,"n":5,"o":1.875,"t":"2026-10-01T11:15:00Z","v":277,"vw":1.866918},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-01T11:30:00Z","v":109,"vw":1.87},{"c":1.87,"h":1.87,"l":1.87,"n":2,"o":1.87,"t":"2026-10-01T11:45:00Z","v":916,"vw":1.87},{"c":1.862,"h":1.862,"l":1.862,"n":1,"o":1.862,"t":"2026-10-01T12:00:00Z","v":900,"vw":1.862},{"c":1.875,"h":1.875,"l":1.87,"n":2,"o":1.87,"t":"2026-10-01T12:15:00Z","v":200,"vw":1.8725},{"c":1.84,"h":1.86,"l":1.84,"n":18,"o":1.86,"t":"2026-10-01T13:15:00Z","v":1666,"vw":1.851432},{"c":1.83,"h":1.89,"l":1.815,"n":439,"o":1.85,"t":"2026-10-01T13:30:00Z","v":121394,"vw":1.845203},{"c":1.8181,"h":1.8212,"l":1.78,"n":530,"o":1.8212,"t":"2026-10-01T13:45:00Z","v":207322,"vw":1.797273},{"c":1.825,"h":1.828,"l":1.79,"n":377,"o":1.81,"t":"2026-10-01T14:00:00Z","v":79046,"vw":1.809232},{"c":1.82,"h":1.835,"l":1.815,"n":234,"o":1.83,"t":"2026-10-01T14:15:00Z","v":35263,"vw":1.822744},{"c":1.825,"h":1.84,"l":1.815,"n":277,"o":1.815,"t":"2026-10-01T14:30:00Z","v":46974,"vw":1.825918},{"c":1.82,"h":1.835,"l":1.805,"n":343,"o":1.83,"t":"2026-10-01T14:45:00Z","v":56860,"vw":1.822798},{"c":1.805,"h":1.825,"l":1.79,"n":117,"o":1.82,"t":"2026-10-01T15:00:00Z","v":25908,"vw":1.804},{"c":1.825,"h":1.825,"l":1.805,"n":218,"o":1.805,"t":"2026-10-01T15:15:00Z","v":42088,"vw":1.81932},{"c":1.815,"h":1.825,"l":1.8101,"n":220,"o":1.82,"t":"2026-10-01T15:30:00Z","v":33506,"vw":1.818472},{"c":1.835,"h":1.84,"l":1.81,"n":243,"o":1.81,"t":"2026-10-01T15:45:00Z","v":59027,"vw":1.834794},{"c":1.825,"h":1.845,"l":1.82,"n":266,"o":1.835,"t":"2026-10-01T16:00:00Z","v":49976,"vw":1.834491},{"c":1.83,"h":1.83,"l":1.8233,"n":68,"o":1.825,"t":"2026-10-01T16:15:00Z","v":11091,"vw":1.825395},{"c":1.825,"h":1.835,"l":1.825,"n":125,"o":1.825,"t":"2026-10-01T16:30:00Z","v":20818,"vw":1.829226},{"c":1.825,"h":1.835,"l":1.82,"n":154,"o":1.825,"t":"2026-10-01T16:45:00Z","v":28337,"vw":1.826952},{"c":1.82,"h":1.83,"l":1.815,"n":162,"o":1.8299,"t":"2026-10-01T17:00:00Z","v":27296,"vw":1.821712},{"c":1.855,"h":1.855,"l":1.82,"n":129,"o":1.8201,"t":"2026-10-01T17:15:00Z","v":15993,"vw":1.83631},{"c":1.85,"h":1.87,"l":1.8406,"n":137,"o":1.855,"t":"2026-10-01T17:30:00Z","v":26450,"vw":1.858907},{"c":1.835,"h":1.855,"l":1.835,"n":121,"o":1.85,"t":"2026-10-01T17:45:00Z","v":21347,"vw":1.847668},{"c":1.828,"h":1.835,"l":1.815,"n":269,"o":1.835,"t":"2026-10-01T18:00:00Z","v":40688,"vw":1.82561},{"c":1.825,"h":1.8399,"l":1.82,"n":187,"o":1.83,"t":"2026-10-01T18:15:00Z","v":42063,"vw":1.824372},{"c":1.81,"h":1.8277,"l":1.8,"n":382,"o":1.8277,"t":"2026-10-01T18:30:00Z","v":64952,"vw":1.811731},{"c":1.8199,"h":1.82,"l":1.8104,"n":105,"o":1.815,"t":"2026-10-01T18:45:00Z","v":41204,"vw":1.81783},{"c":1.82,"h":1.82,"l":1.81,"n":55,"o":1.81,"t":"2026-10-01T19:00:00Z","v":6976,"vw":1.816207},{"c":1.825,"h":1.83,"l":1.8145,"n":304,"o":1.815,"t":"2026-10-01T19:15:00Z","v":45039,"vw":1.819951},{"c":1.83,"h":1.83,"l":1.82,"n":184,"o":1.825,"t":"2026-10-01T19:30:00Z","v":32190,"vw":1.822638},{"c":1.805,"h":1.83,"l":1.8,"n":746,"o":1.82,"t":"2026-10-01T19:45:00Z","v":157812,"vw":1.815881},{"c":1.83,"h":1.86,"l":1.81,"n":63,"o":1.81,"t":"2026-10-01T20:00:00Z","v":91261,"vw":1.814039},{"c":1.84,"h":1.84,"l":1.84,"n":2,"o":1.84,"t":"2026-10-01T20:30:00Z","v":648,"vw":1.84},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-01T20:45:00Z","v":200,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":3,"o":1.83,"t":"2026-10-01T21:30:00Z","v":180,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-01T22:00:00Z","v":300,"vw":1.83},{"c":1.82,"h":1.83,"l":1.82,"n":2,"o":1.83,"t":"2026-10-01T22:45:00Z","v":2035,"vw":1.824698},{"c":1.83,"h":1.83,"l":1.83,"n":3,"o":1.83,"t":"2026-10-01T23:00:00Z","v":220,"vw":1.83},{"c":1.84,"h":1.84,"l":1.7901,"n":35,"o":1.84,"t":"2026-10-02T08:00:00Z","v":13966,"vw":1.810306},{"c":1.84,"h":1.84,"l":1.84,"n":3,"o":1.84,"t":"2026-10-02T08:45:00Z","v":745,"vw":1.84},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-02T10:00:00Z","v":200,"vw":1.89},{"c":1.88,"h":1.88,"l":1.83,"n":3,"o":1.83,"t":"2026-10-02T10:15:00Z","v":2641,"vw":1.851591},{"c":1.86,"h":1.86,"l":1.82,"n":5,"o":1.82,"t":"2026-10-02T10:30:00Z","v":943,"vw":1.839546},{"c":1.8567,"h":1.86,"l":1.83,"n":5,"o":1.83,"t":"2026-10-02T10:45:00Z","v":5328,"vw":1.859321},{"c":1.8792,"h":1.8792,"l":1.8792,"n":2,"o":1.8792,"t":"2026-10-02T11:15:00Z","v":351,"vw":1.8792},{"c":1.8,"h":1.82,"l":1.8,"n":35,"o":1.82,"t":"2026-10-02T11:30:00Z","v":22414,"vw":1.801939},{"c":1.83,"h":1.83,"l":1.8001,"n":5,"o":1.83,"t":"2026-10-02T11:45:00Z","v":1869,"vw":1.815271},{"c":1.81,"h":1.81,"l":1.81,"n":2,"o":1.81,"t":"2026-10-02T12:00:00Z","v":224,"vw":1.81},{"c":1.83,"h":1.85,"l":1.83,"n":3,"o":1.85,"t":"2026-10-02T12:30:00Z","v":20128,"vw":1.8301},{"c":1.86,"h":1.86,"l":1.86,"n":5,"o":1.86,"t":"2026-10-02T12:45:00Z","v":1431,"vw":1.86},{"c":1.86,"h":1.86,"l":1.8545,"n":3,"o":1.8545,"t":"2026-10-02T13:00:00Z","v":207,"vw":1.85725},{"c":1.78,"h":1.85,"l":1.75,"n":754,"o":1.85,"t":"2026-10-02T13:30:00Z","v":336646,"vw":1.780468},{"c":1.809,"h":1.82,"l":1.79,"n":252,"o":1.79,"t":"2026-10-02T13:45:00Z","v":92773,"vw":1.806028},{"c":1.835,"h":1.85,"l":1.794,"n":283,"o":1.81,"t":"2026-10-02T14:00:00Z","v":51351,"vw":1.830275},{"c":1.835,"h":1.845,"l":1.82,"n":434,"o":1.835,"t":"2026-10-02T14:15:00Z","v":69341,"vw":1.833443},{"c":1.832,"h":1.845,"l":1.83,"n":244,"o":1.835,"t":"2026-10-02T14:30:00Z","v":42734,"vw":1.834494},{"c":1.815,"h":1.835,"l":1.815,"n":180,"o":1.835,"t":"2026-10-02T14:45:00Z","v":31695,"vw":1.828972},{"c":1.78,"h":1.82,"l":1.78,"n":302,"o":1.81,"t":"2026-10-02T15:00:00Z","v":84950,"vw":1.801767},{"c":1.765,"h":1.79,"l":1.755,"n":255,"o":1.7899,"t":"2026-10-02T15:15:00Z","v":110350,"vw":1.773289},{"c":1.775,"h":1.78,"l":1.76,"n":193,"o":1.765,"t":"2026-10-02T15:30:00Z","v":59512,"vw":1.770146},{"c":1.78,"h":1.78,"l":1.765,"n":213,"o":1.775,"t":"2026-10-02T15:45:00Z","v":19596,"vw":1.773854},{"c":1.785,"h":1.79,"l":1.775,"n":146,"o":1.785,"t":"2026-10-02T16:00:00Z","v":31738,"vw":1.78582},{"c":1.78,"h":1.7867,"l":1.77,"n":128,"o":1.785,"t":"2026-10-02T16:15:00Z","v":16408,"vw":1.782608},{"c":1.775,"h":1.78,"l":1.77,"n":145,"o":1.775,"t":"2026-10-02T16:30:00Z","v":39761,"vw":1.777015},{"c":1.785,"h":1.79,"l":1.775,"n":143,"o":1.78,"t":"2026-10-02T16:45:00Z","v":21445,"vw":1.785171},{"c":1.775,"h":1.798,"l":1.775,"n":108,"o":1.79,"t":"2026-10-02T17:00:00Z","v":9826,"vw":1.785834},{"c":1.785,"h":1.79,"l":1.775,"n":93,"o":1.775,"t":"2026-10-02T17:15:00Z","v":41280,"vw":1.782474},{"c":1.775,"h":1.79,"l":1.77,"n":130,"o":1.785,"t":"2026-10-02T17:30:00Z","v":20669,"vw":1.779818},{"c":1.772,"h":1.785,"l":1.77,"n":289,"o":1.78,"t":"2026-10-02T17:45:00Z","v":52994,"vw":1.779492},{"c":1.77,"h":1.7799,"l":1.76,"n":219,"o":1.7799,"t":"2026-10-02T18:00:00Z","v":44249,"vw":1.769407},{"c":1.745,"h":1.775,"l":1.745,"n":357,"o":1.77,"t":"2026-10-02T18:15:00Z","v":112095,"vw":1.755182},{"c":1.755,"h":1.7599,"l":1.745,"n":118,"o":1.7499,"t":"2026-10-02T18:30:00Z","v":30643,"vw":1.753341},{"c":1.745,"h":1.755,"l":1.74,"n":176,"o":1.755,"t":"2026-10-02T18:45:00Z","v":55575,"vw":1.747324},{"c":1.74,"h":1.745,"l":1.73,"n":224,"o":1.745,"t":"2026-10-02T19:00:00Z","v":72938,"vw":1.738389},{"c":1.735,"h":1.74,"l":1.73,"n":196,"o":1.74,"t":"2026-10-02T19:15:00Z","v":29271,"vw":1.735124},{"c":1.715,"h":1.738,"l":1.705,"n":625,"o":1.735,"t":"2026-10-02T19:30:00Z","v":285697,"vw":1.723443},{"c":1.7,"h":1.74,"l":1.7,"n":1471,"o":1.715,"t":"2026-10-02T19:45:00Z","v":484191,"vw":1.717215},{"c":1.72,"h":1.7746,"l":1.71,"n":40,"o":1.71,"t":"2026-10-02T20:00:00Z","v":83958,"vw":1.712598},{"c":1.75,"h":1.75,"l":1.71,"n":11,"o":1.71,"t":"2026-10-02T20:15:00Z","v":12938,"vw":1.713766},{"c":1.7494,"h":1.7494,"l":1.73,"n":3,"o":1.73,"t":"2026-10-02T20:30:00Z","v":2500,"vw":1.730824},{"c":1.75,"h":1.75,"l":1.73,"n":8,"o":1.73,"t":"2026-10-02T20:45:00Z","v":12020,"vw":1.747143},{"c":1.7302,"h":1.7302,"l":1.7302,"n":1,"o":1.7302,"t":"2026-10-02T21:15:00Z","v":806,"vw":1.7302},{"c":1.732,"h":1.7399,"l":1.73,"n":4,"o":1.73,"t":"2026-10-02T21:30:00Z","v":9200,"vw":1.735041},{"c":1.73,"h":1.74,"l":1.73,"n":3,"o":1.74,"t":"2026-10-02T21:45:00Z","v":2218,"vw":1.730739},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-02T22:00:00Z","v":150,"vw":1.74},{"c":1.73,"h":1.73,"l":1.73,"n":13,"o":1.73,"t":"2026-10-02T22:15:00Z","v":8442,"vw":1.73},{"c":1.7399,"h":1.7399,"l":1.7399,"n":2,"o":1.7399,"t":"2026-10-02T22:30:00Z","v":102,"vw":1.7399},{"c":1.7397,"h":1.7397,"l":1.7397,"n":1,"o":1.7397,"t":"2026-10-02T22:45:00Z","v":100,"vw":1.7397},{"c":1.73,"h":1.73,"l":1.73,"n":6,"o":1.73,"t":"2026-10-02T23:15:00Z","v":205,"vw":1.73},{"c":1.74,"h":1.74,"l":1.71,"n":26,"o":1.72,"t":"2026-10-02T23:30:00Z","v":45384,"vw":1.716949},{"c":1.74,"h":1.74,"l":1.72,"n":7,"o":1.7383,"t":"2026-10-02T23:45:00Z","v":32727,"vw":1.734484},{"c":1.72,"h":1.72,"l":1.7,"n":28,"o":1.7,"t":"2026-10-05T08:00:00Z","v":5361,"vw":1.706874},{"c":1.74,"h":1.74,"l":1.74,"n":3,"o":1.74,"t":"2026-10-05T08:30:00Z","v":300,"vw":1.74},{"c":1.73,"h":1.73,"l":1.73,"n":4,"o":1.73,"t":"2026-10-05T08:45:00Z","v":1336,"vw":1.73},{"c":1.75,"h":1.75,"l":1.75,"n":7,"o":1.75,"t":"2026-10-05T09:00:00Z","v":1000,"vw":1.75},{"c":1.74,"h":1.74,"l":1.73,"n":2,"o":1.73,"t":"2026-10-05T10:00:00Z","v":363,"vw":1.732755},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-10-05T11:00:00Z","v":211,"vw":1.78},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-05T11:30:00Z","v":100,"vw":1.74},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-05T12:30:00Z","v":600,"vw":1.74},{"c":1.7399,"h":1.74,"l":1.7399,"n":3,"o":1.74,"t":"2026-10-05T12:45:00Z","v":529,"vw":1.739953},{"c":1.73,"h":1.73,"l":1.73,"n":6,"o":1.73,"t":"2026-10-05T13:00:00Z","v":428,"vw":1.73},{"c":1.72,"h":1.73,"l":1.719,"n":18,"o":1.73,"t":"2026-10-05T13:15:00Z","v":2032,"vw":1.722434},{"c":1.6997,"h":1.76,"l":1.66,"n":465,"o":1.735,"t":"2026-10-05T13:30:00Z","v":187113,"vw":1.683887},{"c":1.695,"h":1.71,"l":1.6808,"n":257,"o":1.6977,"t":"2026-10-05T13:45:00Z","v":81981,"vw":1.692728},{"c":1.7179,"h":1.73,"l":1.695,"n":262,"o":1.695,"t":"2026-10-05T14:00:00Z","v":70859,"vw":1.720525},{"c":1.68,"h":1.72,"l":1.68,"n":237,"o":1.718,"t":"2026-10-05T14:15:00Z","v":133567,"vw":1.694673},{"c":1.675,"h":1.682,"l":1.66,"n":380,"o":1.682,"t":"2026-10-05T14:30:00Z","v":151296,"vw":1.667324},{"c":1.675,"h":1.685,"l":1.67,"n":109,"o":1.675,"t":"2026-10-05T14:45:00Z","v":45176,"vw":1.677991},{"c":1.665,"h":1.68,"l":1.665,"n":148,"o":1.6798,"t":"2026-10-05T15:00:00Z","v":51833,"vw":1.675615},{"c":1.6401,"h":1.6699,"l":1.6401,"n":374,"o":1.66,"t":"2026-10-05T15:15:00Z","v":193758,"vw":1.65583},{"c":1.642,"h":1.66,"l":1.6301,"n":281,"o":1.642,"t":"2026-10-05T15:30:00Z","v":187994,"vw":1.65174},{"c":1.645,"h":1.65,"l":1.625,"n":617,"o":1.645,"t":"2026-10-05T15:45:00Z","v":304852,"vw":1.637494},{"c":1.63,"h":1.645,"l":1.63,"n":275,"o":1.64,"t":"2026-10-05T16:00:00Z","v":63363,"vw":1.636019},{"c":1.61,"h":1.64,"l":1.6,"n":258,"o":1.635,"t":"2026-10-05T16:15:00Z","v":141317,"vw":1.614428},{"c":1.615,"h":1.615,"l":1.6,"n":446,"o":1.6,"t":"2026-10-05T16:30:00Z","v":160863,"vw":1.606754},{"c":1.6,"h":1.62,"l":1.6,"n":218,"o":1.6199,"t":"2026-10-05T16:45:00Z","v":73484,"vw":1.609429},{"c":1.5901,"h":1.605,"l":1.59,"n":340,"o":1.605,"t":"2026-10-05T17:00:00Z","v":154188,"vw":1.598217},{"c":1.59,"h":1.6,"l":1.59,"n":135,"o":1.595,"t":"2026-10-05T17:15:00Z","v":39532,"vw":1.595109},{"c":1.605,"h":1.605,"l":1.59,"n":205,"o":1.6,"t":"2026-10-05T17:30:00Z","v":48435,"vw":1.597214},{"c":1.6,"h":1.61,"l":1.595,"n":231,"o":1.604,"t":"2026-10-05T17:45:00Z","v":97454,"vw":1.602308},{"c":1.59,"h":1.61,"l":1.59,"n":240,"o":1.605,"t":"2026-10-05T18:00:00Z","v":99013,"vw":1.600002},{"c":1.585,"h":1.6,"l":1.58,"n":361,"o":1.59,"t":"2026-10-05T18:15:00Z","v":143280,"vw":1.588827},{"c":1.575,"h":1.5899,"l":1.57,"n":211,"o":1.58,"t":"2026-10-05T18:30:00Z","v":117574,"vw":1.576264},{"c":1.585,"h":1.59,"l":1.57,"n":175,"o":1.58,"t":"2026-10-05T18:45:00Z","v":36755,"vw":1.581575},{"c":1.5898,"h":1.595,"l":1.585,"n":166,"o":1.585,"t":"2026-10-05T19:00:00Z","v":57627,"vw":1.589132},{"c":1.585,"h":1.6,"l":1.58,"n":260,"o":1.585,"t":"2026-10-05T19:15:00Z","v":55168,"vw":1.591322},{"c":1.59,"h":1.59,"l":1.58,"n":263,"o":1.58,"t":"2026-10-05T19:30:00Z","v":119288,"vw":1.582494},{"c":1.575,"h":1.59,"l":1.57,"n":649,"o":1.585,"t":"2026-10-05T19:45:00Z","v":231696,"vw":1.580888},{"c":1.55,"h":1.59,"l":1.55,"n":80,"o":1.57,"t":"2026-10-05T20:00:00Z","v":79269,"vw":1.569951},{"c":1.572,"h":1.58,"l":1.56,"n":11,"o":1.57,"t":"2026-10-05T20:15:00Z","v":2804,"vw":1.566357},{"c":1.5799,"h":1.58,"l":1.5799,"n":7,"o":1.5799,"t":"2026-10-05T20:30:00Z","v":2826,"vw":1.579932},{"c":1.58,"h":1.58,"l":1.57,"n":4,"o":1.58,"t":"2026-10-05T20:45:00Z","v":2849,"vw":1.579649},{"c":1.598,"h":1.598,"l":1.598,"n":1,"o":1.598,"t":"2026-10-05T21:00:00Z","v":500,"vw":1.598},{"c":1.59,"h":1.59,"l":1.5815,"n":3,"o":1.5815,"t":"2026-10-05T21:15:00Z","v":410,"vw":1.584543},{"c":1.57,"h":1.58,"l":1.57,"n":13,"o":1.58,"t":"2026-10-05T21:45:00Z","v":5002,"vw":1.574143},{"c":1.59,"h":1.59,"l":1.59,"n":5,"o":1.59,"t":"2026-10-05T22:00:00Z","v":4405,"vw":1.59},{"c":1.56,"h":1.57,"l":1.56,"n":2,"o":1.57,"t":"2026-10-05T22:30:00Z","v":200,"vw":1.565},{"c":1.57,"h":1.57,"l":1.57,"n":4,"o":1.57,"t":"2026-10-05T22:45:00Z","v":429,"vw":1.57},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-05T23:00:00Z","v":2481,"vw":1.56},{"c":1.5698,"h":1.57,"l":1.5698,"n":5,"o":1.5699,"t":"2026-10-05T23:15:00Z","v":540,"vw":1.56988},{"c":1.57,"h":1.58,"l":1.56,"n":5,"o":1.56,"t":"2026-10-05T23:30:00Z","v":4752,"vw":1.569474},{"c":1.56,"h":1.57,"l":1.56,"n":7,"o":1.56,"t":"2026-10-05T23:45:00Z","v":14024,"vw":1.563431},{"c":1.57,"h":1.59,"l":1.5371,"n":43,"o":1.58,"t":"2026-10-06T08:00:00Z","v":7439,"vw":1.574594},{"c":1.56,"h":1.57,"l":1.56,"n":3,"o":1.57,"t":"2026-10-06T08:15:00Z","v":1488,"vw":1.562922},{"c":1.56,"h":1.56,"l":1.56,"n":7,"o":1.56,"t":"2026-10-06T08:45:00Z","v":5588,"vw":1.56},{"c":1.56,"h":1.56,"l":1.56,"n":2,"o":1.56,"t":"2026-10-06T09:00:00Z","v":6285,"vw":1.56},{"c":1.5924,"h":1.5924,"l":1.5647,"n":3,"o":1.5647,"t":"2026-10-06T09:15:00Z","v":353,"vw":1.584137},{"c":1.59,"h":1.59,"l":1.59,"n":3,"o":1.59,"t":"2026-10-06T09:30:00Z","v":334,"vw":1.59},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-06T10:15:00Z","v":940,"vw":1.58},{"c":1.59,"h":1.59,"l":1.585,"n":9,"o":1.585,"t":"2026-10-06T10:30:00Z","v":4100,"vw":1.589155},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-06T10:45:00Z","v":1260,"vw":1.57},{"c":1.586,"h":1.59,"l":1.5701,"n":5,"o":1.5701,"t":"2026-10-06T11:00:00Z","v":41416,"vw":1.57068},{"c":1.5701,"h":1.58,"l":1.5701,"n":6,"o":1.58,"t":"2026-10-06T11:15:00Z","v":1600,"vw":1.576288},{"c":1.57,"h":1.59,"l":1.57,"n":9,"o":1.5704,"t":"2026-10-06T11:30:00Z","v":1928,"vw":1.582147},{"c":1.58,"h":1.5825,"l":1.57,"n":16,"o":1.57,"t":"2026-10-06T11:45:00Z","v":1160,"vw":1.574172},{"c":1.58,"h":1.59,"l":1.58,"n":26,"o":1.5885,"t":"2026-10-06T12:00:00Z","v":13902,"vw":1.580387},{"c":1.58,"h":1.58,"l":1.575,"n":6,"o":1.58,"t":"2026-10-06T12:15:00Z","v":2294,"vw":1.57953},{"c":1.57,"h":1.575,"l":1.57,"n":3,"o":1.575,"t":"2026-10-06T12:30:00Z","v":4318,"vw":1.571158},{"c":1.57,"h":1.5893,"l":1.57,"n":4,"o":1.57,"t":"2026-10-06T12:45:00Z","v":3630,"vw":1.575317},{"c":1.59,"h":1.59,"l":1.57,"n":4,"o":1.57,"t":"2026-10-06T13:00:00Z","v":775,"vw":1.578011},{"c":1.575,"h":1.62,"l":1.57,"n":506,"o":1.58,"t":"2026-10-06T13:30:00Z","v":262649,"vw":1.589321},{"c":1.58,"h":1.6,"l":1.575,"n":424,"o":1.575,"t":"2026-10-06T13:45:00Z","v":118855,"vw":1.588174},{"c":1.552,"h":1.59,"l":1.55,"n":442,"o":1.5819,"t":"2026-10-06T14:00:00Z","v":160927,"vw":1.572208},{"c":1.55,"h":1.56,"l":1.54,"n":426,"o":1.555,"t":"2026-10-06T14:15:00Z","v":139131,"vw":1.55299},{"c":1.54,"h":1.555,"l":1.53,"n":504,"o":1.552,"t":"2026-10-06T14:30:00Z","v":171893,"vw":1.538142},{"c":1.565,"h":1.565,"l":1.53,"n":351,"o":1.545,"t":"2026-10-06T14:45:00Z","v":117770,"vw":1.544989},{"c":1.572,"h":1.578,"l":1.56,"n":275,"o":1.568,"t":"2026-10-06T15:00:00Z","v":47972,"vw":1.569927},{"c":1.575,"h":1.58,"l":1.56,"n":146,"o":1.57,"t":"2026-10-06T15:15:00Z","v":26913,"vw":1.568611},{"c":1.555,"h":1.575,"l":1.55,"n":351,"o":1.57,"t":"2026-10-06T15:30:00Z","v":157780,"vw":1.556624},{"c":1.555,"h":1.56,"l":1.54,"n":174,"o":1.5555,"t":"2026-10-06T15:45:00Z","v":49707,"vw":1.550102},{"c":1.555,"h":1.56,"l":1.55,"n":118,"o":1.555,"t":"2026-10-06T16:00:00Z","v":20419,"vw":1.555461},{"c":1.555,"h":1.56,"l":1.55,"n":172,"o":1.558,"t":"2026-10-06T16:15:00Z","v":64723,"vw":1.557942},{"c":1.555,"h":1.56,"l":1.552,"n":50,"o":1.555,"t":"2026-10-06T16:30:00Z","v":8039,"vw":1.556078},{"c":1.565,"h":1.58,"l":1.555,"n":355,"o":1.56,"t":"2026-10-06T16:45:00Z","v":70486,"vw":1.56712},{"c":1.565,"h":1.5681,"l":1.56,"n":81,"o":1.565,"t":"2026-10-06T17:00:00Z","v":10543,"vw":1.56484},{"c":1.575,"h":1.575,"l":1.56,"n":113,"o":1.57,"t":"2026-10-06T17:15:00Z","v":16973,"vw":1.566491},{"c":1.565,"h":1.58,"l":1.565,"n":151,"o":1.575,"t":"2026-10-06T17:30:00Z","v":28475,"vw":1.572765},{"c":1.57,"h":1.57,"l":1.565,"n":113,"o":1.57,"t":"2026-10-06T17:45:00Z","v":20129,"vw":1.567564},{"c":1.57,"h":1.58,"l":1.565,"n":295,"o":1.57,"t":"2026-10-06T18:00:00Z","v":57379,"vw":1.571644},{"c":1.555,"h":1.57,"l":1.55,"n":302,"o":1.57,"t":"2026-10-06T18:15:00Z","v":69042,"vw":1.554786},{"c":1.545,"h":1.558,"l":1.542,"n":196,"o":1.555,"t":"2026-10-06T18:30:00Z","v":86474,"vw":1.548541},{"c":1.555,"h":1.56,"l":1.545,"n":372,"o":1.545,"t":"2026-10-06T18:45:00Z","v":103334,"vw":1.551387},{"c":1.555,"h":1.56,"l":1.55,"n":275,"o":1.555,"t":"2026-10-06T19:00:00Z","v":56453,"vw":1.552803},{"c":1.545,"h":1.56,"l":1.5433,"n":259,"o":1.555,"t":"2026-10-06T19:15:00Z","v":37523,"vw":1.550849},{"c":1.545,"h":1.55,"l":1.54,"n":212,"o":1.545,"t":"2026-10-06T19:30:00Z","v":56176,"vw":1.547826},{"c":1.555,"h":1.56,"l":1.54,"n":475,"o":1.545,"t":"2026-10-06T19:45:00Z","v":96213,"vw":1.550331},{"c":1.555,"h":1.56,"l":1.555,"n":11,"o":1.56,"t":"2026-10-06T20:00:00Z","v":37807,"vw":1.559987},{"c":1.5569,"h":1.5569,"l":1.5569,"n":1,"o":1.5569,"t":"2026-10-06T20:15:00Z","v":100,"vw":1.5569},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-06T20:30:00Z","v":1000,"vw":1.56},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-06T20:45:00Z","v":200,"vw":1.56},{"c":1.55,"h":1.56,"l":1.55,"n":3,"o":1.56,"t":"2026-10-06T21:15:00Z","v":1380,"vw":1.558333},{"c":1.5585,"h":1.5585,"l":1.5585,"n":1,"o":1.5585,"t":"2026-10-06T21:45:00Z","v":400,"vw":1.5585},{"c":1.55,"h":1.55,"l":1.55,"n":10,"o":1.55,"t":"2026-10-06T22:00:00Z","v":291,"vw":1.55},{"c":1.55,"h":1.55,"l":1.55,"n":4,"o":1.55,"t":"2026-10-06T22:15:00Z","v":1821,"vw":1.55},{"c":1.55,"h":1.58,"l":1.55,"n":12,"o":1.56,"t":"2026-10-06T22:30:00Z","v":6015,"vw":1.557926},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-06T22:45:00Z","v":400,"vw":1.55},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-06T23:30:00Z","v":300,"vw":1.58},{"c":1.58,"h":1.58,"l":1.57,"n":12,"o":1.57,"t":"2026-10-07T08:00:00Z","v":8605,"vw":1.570687},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-07T08:15:00Z","v":753,"vw":1.57},{"c":1.57,"h":1.57,"l":1.57,"n":2,"o":1.57,"t":"2026-10-07T09:00:00Z","v":323,"vw":1.57},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-07T09:15:00Z","v":614,"vw":1.58},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-07T10:15:00Z","v":1000,"vw":1.55},{"c":1.55,"h":1.59,"l":1.55,"n":3,"o":1.59,"t":"2026-10-07T11:00:00Z","v":647,"vw":1.574359},{"c":1.5741,"h":1.5741,"l":1.5741,"n":1,"o":1.5741,"t":"2026-10-07T11:30:00Z","v":102,"vw":1.5741},{"c":1.56,"h":1.56,"l":1.55,"n":11,"o":1.55,"t":"2026-10-07T11:45:00Z","v":3994,"vw":1.551284},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-07T12:00:00Z","v":300,"vw":1.56},{"c":1.55,"h":1.55,"l":1.54,"n":5,"o":1.54,"t":"2026-10-07T12:15:00Z","v":570,"vw":1.544509},{"c":1.53,"h":1.55,"l":1.53,"n":13,"o":1.55,"t":"2026-10-07T12:30:00Z","v":10294,"vw":1.530826},{"c":1.52,"h":1.53,"l":1.52,"n":13,"o":1.53,"t":"2026-10-07T12:45:00Z","v":862,"vw":1.525605},{"c":1.5431,"h":1.5431,"l":1.51,"n":9,"o":1.52,"t":"2026-10-07T13:00:00Z","v":2409,"vw":1.524191},{"c":1.54,"h":1.54,"l":1.54,"n":5,"o":1.54,"t":"2026-10-07T13:15:00Z","v":210,"vw":1.54},{"c":1.494,"h":1.52,"l":1.48,"n":659,"o":1.52,"t":"2026-10-07T13:30:00Z","v":253519,"vw":1.503238},{"c":1.47,"h":1.5,"l":1.46,"n":570,"o":1.495,"t":"2026-10-07T13:45:00Z","v":280529,"vw":1.474532},{"c":1.4667,"h":1.485,"l":1.46,"n":620,"o":1.475,"t":"2026-10-07T14:00:00Z","v":184985,"vw":1.471605},{"c":1.475,"h":1.475,"l":1.46,"n":252,"o":1.4699,"t":"2026-10-07T14:15:00Z","v":119723,"vw":1.462161},{"c":1.455,"h":1.475,"l":1.45,"n":331,"o":1.475,"t":"2026-10-07T14:30:00Z","v":151603,"vw":1.460865},{"c":1.445,"h":1.46,"l":1.445,"n":235,"o":1.458,"t":"2026-10-07T14:45:00Z","v":71996,"vw":1.452637},{"c":1.4399,"h":1.45,"l":1.43,"n":453,"o":1.45,"t":"2026-10-07T15:00:00Z","v":250629,"vw":1.443021},{"c":1.415,"h":1.44,"l":1.415,"n":322,"o":1.43,"t":"2026-10-07T15:15:00Z","v":128557,"vw":1.424692},{"c":1.425,"h":1.43,"l":1.415,"n":204,"o":1.415,"t":"2026-10-07T15:30:00Z","v":87441,"vw":1.421438},{"c":1.435,"h":1.44,"l":1.4212,"n":171,"o":1.425,"t":"2026-10-07T15:45:00Z","v":66696,"vw":1.427955},{"c":1.445,"h":1.455,"l":1.435,"n":409,"o":1.44,"t":"2026-10-07T16:00:00Z","v":324855,"vw":1.444673},{"c":1.425,"h":1.45,"l":1.42,"n":224,"o":1.445,"t":"2026-10-07T16:15:00Z","v":81279,"vw":1.439799},{"c":1.415,"h":1.43,"l":1.4,"n":465,"o":1.425,"t":"2026-10-07T16:30:00Z","v":179841,"vw":1.411002},{"c":1.405,"h":1.425,"l":1.39,"n":452,"o":1.42,"t":"2026-10-07T16:45:00Z","v":156576,"vw":1.405353},{"c":1.435,"h":1.44,"l":1.405,"n":199,"o":1.405,"t":"2026-10-07T17:00:00Z","v":91204,"vw":1.419217},{"c":1.425,"h":1.44,"l":1.42,"n":226,"o":1.43,"t":"2026-10-07T17:15:00Z","v":58673,"vw":1.43066},{"c":1.425,"h":1.43,"l":1.4201,"n":72,"o":1.425,"t":"2026-10-07T17:30:00Z","v":18852,"vw":1.426452},{"c":1.425,"h":1.43,"l":1.422,"n":84,"o":1.43,"t":"2026-10-07T17:45:00Z","v":16359,"vw":1.427101},{"c":1.425,"h":1.43,"l":1.42,"n":166,"o":1.425,"t":"2026-10-07T18:00:00Z","v":35612,"vw":1.424521},{"c":1.425,"h":1.43,"l":1.4221,"n":199,"o":1.425,"t":"2026-10-07T18:15:00Z","v":25733,"vw":1.427074},{"c":1.445,"h":1.45,"l":1.425,"n":312,"o":1.425,"t":"2026-10-07T18:30:00Z","v":105168,"vw":1.438546},{"c":1.47,"h":1.47,"l":1.445,"n":164,"o":1.445,"t":"2026-10-07T18:45:00Z","v":54021,"vw":1.461047},{"c":1.47,"h":1.47,"l":1.4519,"n":153,"o":1.46,"t":"2026-10-07T19:00:00Z","v":17758,"vw":1.457872},{"c":1.465,"h":1.47,"l":1.4601,"n":67,"o":1.465,"t":"2026-10-07T19:15:00Z","v":12489,"vw":1.465414},{"c":1.4697,"h":1.4697,"l":1.45,"n":241,"o":1.465,"t":"2026-10-07T19:30:00Z","v":92427,"vw":1.459042},{"c":1.44,"h":1.47,"l":1.41,"n":1063,"o":1.465,"t":"2026-10-07T19:45:00Z","v":385746,"vw":1.434592},{"c":1.45,"h":1.45,"l":1.41,"n":56,"o":1.41,"t":"2026-10-07T20:00:00Z","v":490406,"vw":1.410972},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-07T20:15:00Z","v":490,"vw":1.44},{"c":1.43,"h":1.43,"l":1.43,"n":1,"o":1.43,"t":"2026-10-07T20:30:00Z","v":200,"vw":1.43},{"c":1.4309,"h":1.4593,"l":1.4309,"n":5,"o":1.4593,"t":"2026-10-07T20:45:00Z","v":6044,"vw":1.457875},{"c":1.4313,"h":1.45,"l":1.4313,"n":2,"o":1.45,"t":"2026-10-07T21:00:00Z","v":200,"vw":1.44065},{"c":1.42,"h":1.431,"l":1.42,"n":9,"o":1.431,"t":"2026-10-07T21:15:00Z","v":1001,"vw":1.428875},{"c":1.46,"h":1.46,"l":1.45,"n":2,"o":1.45,"t":"2026-10-07T22:15:00Z","v":1681,"vw":1.454051},{"c":1.45,"h":1.45,"l":1.45,"n":3,"o":1.45,"t":"2026-10-07T23:15:00Z","v":200,"vw":1.45},{"c":1.45,"h":1.4515,"l":1.45,"n":4,"o":1.4515,"t":"2026-10-07T23:45:00Z","v":1436,"vw":1.451046},{"c":1.44,"h":1.4497,"l":1.38,"n":44,"o":1.41,"t":"2026-10-08T08:00:00Z","v":13099,"vw":1.417928},{"c":1.43,"h":1.4345,"l":1.43,"n":2,"o":1.4345,"t":"2026-10-08T08:15:00Z","v":1000,"vw":1.43225},{"c":1.42,"h":1.42,"l":1.4,"n":3,"o":1.4,"t":"2026-10-08T09:00:00Z","v":1298,"vw":1.403871},{"c":1.39,"h":1.4,"l":1.39,"n":42,"o":1.3949,"t":"2026-10-08T09:15:00Z","v":13130,"vw":1.390241},{"c":1.4335,"h":1.4335,"l":1.4335,"n":2,"o":1.4335,"t":"2026-10-08T10:00:00Z","v":187,"vw":1.4335},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-10-08T10:45:00Z","v":300,"vw":1.39},{"c":1.3998,"h":1.4,"l":1.395,"n":14,"o":1.395,"t":"2026-10-08T11:00:00Z","v":5122,"vw":1.399758},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-10-08T11:15:00Z","v":10126,"vw":1.4},{"c":1.42,"h":1.42,"l":1.42,"n":3,"o":1.42,"t":"2026-10-08T11:30:00Z","v":202,"vw":1.42},{"c":1.4193,"h":1.4193,"l":1.4022,"n":2,"o":1.4022,"t":"2026-10-08T11:45:00Z","v":650,"vw":1.415354},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-08T12:00:00Z","v":523,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-08T13:00:00Z","v":185,"vw":1.41},{"c":1.4098,"h":1.4098,"l":1.4098,"n":1,"o":1.4098,"t":"2026-10-08T13:15:00Z","v":800,"vw":1.4098},{"c":1.41,"h":1.45,"l":1.41,"n":491,"o":1.41,"t":"2026-10-08T13:30:00Z","v":233179,"vw":1.422876},{"c":1.375,"h":1.41,"l":1.3701,"n":286,"o":1.4082,"t":"2026-10-08T13:45:00Z","v":120625,"vw":1.392316},{"c":1.36,"h":1.39,"l":1.36,"n":301,"o":1.375,"t":"2026-10-08T14:00:00Z","v":140178,"vw":1.374178},{"c":1.34,"h":1.37,"l":1.34,"n":564,"o":1.36,"t":"2026-10-08T14:15:00Z","v":245834,"vw":1.350686},{"c":1.335,"h":1.35,"l":1.322,"n":872,"o":1.34,"t":"2026-10-08T14:30:00Z","v":265172,"vw":1.334694},{"c":1.33,"h":1.34,"l":1.32,"n":290,"o":1.335,"t":"2026-10-08T14:45:00Z","v":121078,"vw":1.3334},{"c":1.3101,"h":1.325,"l":1.305,"n":512,"o":1.325,"t":"2026-10-08T15:00:00Z","v":154314,"vw":1.315803},{"c":1.32,"h":1.33,"l":1.305,"n":267,"o":1.3103,"t":"2026-10-08T15:15:00Z","v":73906,"vw":1.321714},{"c":1.335,"h":1.34,"l":1.31,"n":311,"o":1.3201,"t":"2026-10-08T15:30:00Z","v":133777,"vw":1.330031},{"c":1.325,"h":1.34,"l":1.325,"n":279,"o":1.335,"t":"2026-10-08T15:45:00Z","v":93469,"vw":1.335999},{"c":1.345,"h":1.35,"l":1.325,"n":214,"o":1.325,"t":"2026-10-08T16:00:00Z","v":48945,"vw":1.337191},{"c":1.35,"h":1.365,"l":1.335,"n":358,"o":1.345,"t":"2026-10-08T16:15:00Z","v":133698,"vw":1.351945},{"c":1.348,"h":1.35,"l":1.34,"n":75,"o":1.35,"t":"2026-10-08T16:30:00Z","v":18236,"vw":1.347642},{"c":1.3267,"h":1.348,"l":1.315,"n":196,"o":1.348,"t":"2026-10-08T16:45:00Z","v":83012,"vw":1.325045},{"c":1.325,"h":1.33,"l":1.31,"n":245,"o":1.325,"t":"2026-10-08T17:00:00Z","v":76665,"vw":1.318192},{"c":1.335,"h":1.34,"l":1.325,"n":215,"o":1.325,"t":"2026-10-08T17:15:00Z","v":117151,"vw":1.333823},{"c":1.365,"h":1.3699,"l":1.335,"n":440,"o":1.335,"t":"2026-10-08T17:30:00Z","v":194535,"vw":1.355117},{"c":1.36,"h":1.37,"l":1.35,"n":275,"o":1.365,"t":"2026-10-08T17:45:00Z","v":90413,"vw":1.359477},{"c":1.365,"h":1.3699,"l":1.3501,"n":96,"o":1.365,"t":"2026-10-08T18:00:00Z","v":20704,"vw":1.361304},{"c":1.38,"h":1.39,"l":1.3601,"n":583,"o":1.37,"t":"2026-10-08T18:15:00Z","v":185913,"vw":1.377077},{"c":1.378,"h":1.378,"l":1.365,"n":149,"o":1.375,"t":"2026-10-08T18:30:00Z","v":43584,"vw":1.368998},{"c":1.365,"h":1.38,"l":1.36,"n":120,"o":1.375,"t":"2026-10-08T18:45:00Z","v":32294,"vw":1.373344},{"c":1.355,"h":1.3681,"l":1.355,"n":162,"o":1.365,"t":"2026-10-08T19:00:00Z","v":15413,"vw":1.361159},{"c":1.375,"h":1.378,"l":1.355,"n":166,"o":1.355,"t":"2026-10-08T19:15:00Z","v":28266,"vw":1.364016},{"c":1.365,"h":1.38,"l":1.36,"n":334,"o":1.375,"t":"2026-10-08T19:30:00Z","v":68456,"vw":1.374139},{"c":1.36,"h":1.37,"l":1.36,"n":404,"o":1.365,"t":"2026-10-08T19:45:00Z","v":80551,"vw":1.364082},{"c":1.36,"h":1.37,"l":1.358,"n":20,"o":1.36,"t":"2026-10-08T20:00:00Z","v":97015,"vw":1.360009},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-08T20:45:00Z","v":147,"vw":1.36},{"c":1.3801,"h":1.3801,"l":1.36,"n":3,"o":1.36,"t":"2026-10-08T21:15:00Z","v":3302,"vw":1.363593},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-08T21:30:00Z","v":7683,"vw":1.38},{"c":1.39,"h":1.39,"l":1.3805,"n":2,"o":1.3805,"t":"2026-10-08T21:45:00Z","v":405,"vw":1.387654},{"c":1.38,"h":1.38,"l":1.38,"n":5,"o":1.38,"t":"2026-10-08T22:30:00Z","v":1070,"vw":1.38},{"c":1.41,"h":1.41,"l":1.41,"n":2,"o":1.41,"t":"2026-10-08T23:15:00Z","v":200,"vw":1.41},{"c":1.38,"h":1.38,"l":1.38,"n":3,"o":1.38,"t":"2026-10-08T23:45:00Z","v":1000,"vw":1.38},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-09T08:00:00Z","v":1000,"vw":1.39},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-09T08:15:00Z","v":2000,"vw":1.39},{"c":1.36,"h":1.38,"l":1.36,"n":2,"o":1.38,"t":"2026-10-09T09:00:00Z","v":2711,"vw":1.362029},{"c":1.3899,"h":1.3899,"l":1.3899,"n":2,"o":1.3899,"t":"2026-10-09T09:15:00Z","v":484,"vw":1.3899},{"c":1.3793,"h":1.3793,"l":1.3793,"n":2,"o":1.3793,"t":"2026-10-09T09:30:00Z","v":224,"vw":1.3793},{"c":1.38,"h":1.38,"l":1.38,"n":2,"o":1.38,"t":"2026-10-09T10:15:00Z","v":2001,"vw":1.38},{"c":1.39,"h":1.39,"l":1.39,"n":3,"o":1.39,"t":"2026-10-09T10:30:00Z","v":105,"vw":1.39},{"c":1.3522,"h":1.37,"l":1.3522,"n":11,"o":1.37,"t":"2026-10-09T10:45:00Z","v":2000,"vw":1.358921},{"c":1.3866,"h":1.3866,"l":1.3866,"n":2,"o":1.3866,"t":"2026-10-09T11:15:00Z","v":126,"vw":1.3866},{"c":1.37,"h":1.37,"l":1.37,"n":21,"o":1.37,"t":"2026-10-09T12:00:00Z","v":1200,"vw":1.37},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-09T12:15:00Z","v":300,"vw":1.39},{"c":1.37,"h":1.3896,"l":1.37,"n":10,"o":1.3896,"t":"2026-10-09T12:45:00Z","v":2230,"vw":1.37582},{"c":1.3691,"h":1.37,"l":1.36,"n":3,"o":1.36,"t":"2026-10-09T13:00:00Z","v":13200,"vw":1.36916},{"c":1.35,"h":1.36,"l":1.35,"n":8,"o":1.36,"t":"2026-10-09T13:15:00Z","v":12012,"vw":1.35025},{"c":1.325,"h":1.36,"l":1.32,"n":323,"o":1.35,"t":"2026-10-09T13:30:00Z","v":275800,"vw":1.3387},{"c":1.285,"h":1.33,"l":1.26,"n":928,"o":1.32,"t":"2026-10-09T13:45:00Z","v":365061,"vw":1.292009},{"c":1.28,"h":1.3,"l":1.27,"n":399,"o":1.285,"t":"2026-10-09T14:00:00Z","v":83879,"vw":1.282382},{"c":1.27,"h":1.28,"l":1.265,"n":656,"o":1.275,"t":"2026-10-09T14:15:00Z","v":185535,"vw":1.274118},{"c":1.26,"h":1.2799,"l":1.26,"n":369,"o":1.27,"t":"2026-10-09T14:30:00Z","v":109951,"vw":1.269814},{"c":1.27,"h":1.28,"l":1.26,"n":157,"o":1.26,"t":"2026-10-09T14:45:00Z","v":47429,"vw":1.270701},{"c":1.27,"h":1.285,"l":1.27,"n":191,"o":1.275,"t":"2026-10-09T15:00:00Z","v":66239,"vw":1.27927},{"c":1.27,"h":1.2899,"l":1.27,"n":1051,"o":1.27,"t":"2026-10-09T15:15:00Z","v":331470,"vw":1.276694},{"c":1.27,"h":1.28,"l":1.27,"n":192,"o":1.28,"t":"2026-10-09T15:30:00Z","v":80165,"vw":1.273459},{"c":1.265,"h":1.27,"l":1.26,"n":132,"o":1.27,"t":"2026-10-09T15:45:00Z","v":76503,"vw":1.265483},{"c":1.26,"h":1.27,"l":1.26,"n":185,"o":1.26,"t":"2026-10-09T16:00:00Z","v":83029,"vw":1.262588},{"c":1.27,"h":1.28,"l":1.26,"n":264,"o":1.26,"t":"2026-10-09T16:15:00Z","v":131908,"vw":1.269376},{"c":1.265,"h":1.275,"l":1.26,"n":362,"o":1.27,"t":"2026-10-09T16:30:00Z","v":104265,"vw":1.268267},{"c":1.23,"h":1.27,"l":1.23,"n":436,"o":1.2678,"t":"2026-10-09T16:45:00Z","v":293959,"vw":1.251859},{"c":1.235,"h":1.24,"l":1.22,"n":305,"o":1.231,"t":"2026-10-09T17:00:00Z","v":182356,"vw":1.224378},{"c":1.235,"h":1.24,"l":1.2326,"n":151,"o":1.235,"t":"2026-10-09T17:15:00Z","v":37531,"vw":1.235346},{"c":1.22,"h":1.24,"l":1.22,"n":153,"o":1.235,"t":"2026-10-09T17:30:00Z","v":37822,"vw":1.230216},{"c":1.235,"h":1.24,"l":1.2201,"n":254,"o":1.225,"t":"2026-10-09T17:45:00Z","v":92286,"vw":1.229577},{"c":1.235,"h":1.24,"l":1.23,"n":118,"o":1.235,"t":"2026-10-09T18:00:00Z","v":13765,"vw":1.235967},{"c":1.255,"h":1.255,"l":1.22,"n":366,"o":1.2399,"t":"2026-10-09T18:15:00Z","v":114815,"vw":1.240037},{"c":1.245,"h":1.26,"l":1.245,"n":189,"o":1.255,"t":"2026-10-09T18:30:00Z","v":63377,"vw":1.251326},{"c":1.245,"h":1.25,"l":1.24,"n":132,"o":1.245,"t":"2026-10-09T18:45:00Z","v":24396,"vw":1.244049},{"c":1.245,"h":1.245,"l":1.23,"n":403,"o":1.245,"t":"2026-10-09T19:00:00Z","v":94850,"vw":1.236719},{"c":1.2597,"h":1.26,"l":1.245,"n":151,"o":1.245,"t":"2026-10-09T19:15:00Z","v":27238,"vw":1.251941},{"c":1.255,"h":1.2599,"l":1.24,"n":322,"o":1.255,"t":"2026-10-09T19:30:00Z","v":47597,"vw":1.248784},{"c":1.26,"h":1.26,"l":1.245,"n":740,"o":1.255,"t":"2026-10-09T19:45:00Z","v":195150,"vw":1.249434},{"c":1.22,"h":1.26,"l":1.22,"n":14,"o":1.25,"t":"2026-10-09T20:00:00Z","v":60526,"vw":1.24907},{"c":1.2704,"h":1.2704,"l":1.2704,"n":1,"o":1.2704,"t":"2026-10-09T20:45:00Z","v":722,"vw":1.2704},{"c":1.28,"h":1.28,"l":1.28,"n":3,"o":1.28,"t":"2026-10-09T21:00:00Z","v":200,"vw":1.28},{"c":1.2512,"h":1.27,"l":1.2512,"n":2,"o":1.27,"t":"2026-10-09T21:15:00Z","v":1500,"vw":1.25496},{"c":1.2746,"h":1.2746,"l":1.27,"n":6,"o":1.2731,"t":"2026-10-09T22:00:00Z","v":4700,"vw":1.273302},{"c":1.2978,"h":1.2978,"l":1.2978,"n":1,"o":1.2978,"t":"2026-10-09T22:15:00Z","v":100,"vw":1.2978},{"c":1.29,"h":1.29,"l":1.28,"n":3,"o":1.28,"t":"2026-10-09T22:45:00Z","v":210,"vw":1.285192},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-09T23:00:00Z","v":500,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-09T23:15:00Z","v":200,"vw":1.3},{"c":1.2893,"h":1.2893,"l":1.2893,"n":1,"o":1.2893,"t":"2026-10-09T23:45:00Z","v":3300,"vw":1.2893},{"c":1.26,"h":1.26,"l":1.26,"n":4,"o":1.26,"t":"2026-10-12T08:00:00Z","v":152,"vw":1.26},{"c":1.26,"h":1.26,"l":1.26,"n":2,"o":1.26,"t":"2026-10-12T08:15:00Z","v":1119,"vw":1.26},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-12T09:15:00Z","v":400,"vw":1.27},{"c":1.27,"h":1.27,"l":1.27,"n":2,"o":1.27,"t":"2026-10-12T10:15:00Z","v":200,"vw":1.27},{"c":1.27,"h":1.29,"l":1.26,"n":6,"o":1.28,"t":"2026-10-12T11:00:00Z","v":1601,"vw":1.274019},{"c":1.26,"h":1.26,"l":1.25,"n":6,"o":1.25,"t":"2026-10-12T11:30:00Z","v":3613,"vw":1.250474},{"c":1.2697,"h":1.2697,"l":1.2697,"n":1,"o":1.2697,"t":"2026-10-12T12:00:00Z","v":900,"vw":1.2697},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-12T12:15:00Z","v":100,"vw":1.27},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-12T12:30:00Z","v":600,"vw":1.26},{"c":1.26,"h":1.27,"l":1.26,"n":3,"o":1.27,"t":"2026-10-12T12:45:00Z","v":2416,"vw":1.263351},{"c":1.3053,"h":1.3053,"l":1.3049,"n":7,"o":1.3049,"t":"2026-10-12T13:00:00Z","v":21034,"vw":1.305014},{"c":1.2987,"h":1.2987,"l":1.29,"n":3,"o":1.29,"t":"2026-10-12T13:15:00Z","v":335,"vw":1.293941},{"c":1.234,"h":1.269,"l":1.21,"n":309,"o":1.26,"t":"2026-10-12T13:30:00Z","v":179693,"vw":1.232797},{"c":1.255,"h":1.26,"l":1.235,"n":230,"o":1.235,"t":"2026-10-12T13:45:00Z","v":53738,"vw":1.245906},{"c":1.245,"h":1.26,"l":1.24,"n":282,"o":1.25,"t":"2026-10-12T14:00:00Z","v":39001,"vw":1.249126},{"c":1.2201,"h":1.245,"l":1.22,"n":244,"o":1.245,"t":"2026-10-12T14:15:00Z","v":26239,"vw":1.232885},{"c":1.205,"h":1.225,"l":1.19,"n":409,"o":1.225,"t":"2026-10-12T14:30:00Z","v":276133,"vw":1.198757},{"c":1.205,"h":1.21,"l":1.2,"n":242,"o":1.205,"t":"2026-10-12T14:45:00Z","v":42258,"vw":1.206351},{"c":1.205,"h":1.21,"l":1.2,"n":182,"o":1.205,"t":"2026-10-12T15:00:00Z","v":13750,"vw":1.204673},{"c":1.225,"h":1.24,"l":1.2,"n":603,"o":1.205,"t":"2026-10-12T15:15:00Z","v":270375,"vw":1.222498},{"c":1.21,"h":1.225,"l":1.21,"n":104,"o":1.225,"t":"2026-10-12T15:30:00Z","v":30447,"vw":1.21889},{"c":1.215,"h":1.22,"l":1.2,"n":409,"o":1.215,"t":"2026-10-12T15:45:00Z","v":122099,"vw":1.210895},{"c":1.215,"h":1.22,"l":1.2,"n":192,"o":1.215,"t":"2026-10-12T16:00:00Z","v":67770,"vw":1.208216},{"c":1.2199,"h":1.22,"l":1.21,"n":141,"o":1.215,"t":"2026-10-12T16:15:00Z","v":36434,"vw":1.215399},{"c":1.215,"h":1.22,"l":1.21,"n":128,"o":1.215,"t":"2026-10-12T16:30:00Z","v":18356,"vw":1.21507},{"c":1.215,"h":1.22,"l":1.21,"n":146,"o":1.21,"t":"2026-10-12T16:45:00Z","v":21342,"vw":1.214897},{"c":1.215,"h":1.215,"l":1.1925,"n":199,"o":1.21,"t":"2026-10-12T17:00:00Z","v":59744,"vw":1.203612},{"c":1.205,"h":1.2198,"l":1.2,"n":258,"o":1.2198,"t":"2026-10-12T17:15:00Z","v":48237,"vw":1.205006},{"c":1.205,"h":1.21,"l":1.2,"n":224,"o":1.2,"t":"2026-10-12T17:30:00Z","v":42959,"vw":1.205361},{"c":1.19,"h":1.205,"l":1.19,"n":257,"o":1.205,"t":"2026-10-12T17:45:00Z","v":70147,"vw":1.196945},{"c":1.19,"h":1.2,"l":1.19,"n":217,"o":1.195,"t":"2026-10-12T18:00:00Z","v":22288,"vw":1.196122},{"c":1.195,"h":1.2,"l":1.19,"n":222,"o":1.195,"t":"2026-10-12T18:15:00Z","v":19676,"vw":1.194147},{"c":1.195,"h":1.2,"l":1.19,"n":199,"o":1.195,"t":"2026-10-12T18:30:00Z","v":26281,"vw":1.193304},{"c":1.195,"h":1.2,"l":1.19,"n":251,"o":1.195,"t":"2026-10-12T18:45:00Z","v":36409,"vw":1.192398},{"c":1.195,"h":1.2,"l":1.19,"n":252,"o":1.195,"t":"2026-10-12T19:00:00Z","v":37000,"vw":1.195468},{"c":1.195,"h":1.2,"l":1.19,"n":246,"o":1.195,"t":"2026-10-12T19:15:00Z","v":26242,"vw":1.195236},{"c":1.195,"h":1.2,"l":1.185,"n":349,"o":1.195,"t":"2026-10-12T19:30:00Z","v":69103,"vw":1.192717},{"c":1.205,"h":1.21,"l":1.1901,"n":719,"o":1.195,"t":"2026-10-12T19:45:00Z","v":127065,"vw":1.201613},{"c":1.2,"h":1.202,"l":1.2,"n":17,"o":1.2,"t":"2026-10-12T20:00:00Z","v":25295,"vw":1.200012},{"c":1.21,"h":1.21,"l":1.2098,"n":3,"o":1.2098,"t":"2026-10-12T21:00:00Z","v":1000,"vw":1.2099},{"c":1.2,"h":1.2,"l":1.18,"n":64,"o":1.2,"t":"2026-10-12T22:15:00Z","v":4383,"vw":1.190477},{"c":1.1902,"h":1.1902,"l":1.1902,"n":1,"o":1.1902,"t":"2026-10-12T23:00:00Z","v":700,"vw":1.1902},{"c":1.2092,"h":1.2092,"l":1.2092,"n":1,"o":1.2092,"t":"2026-10-12T23:15:00Z","v":800,"vw":1.2092},{"c":1.21,"h":1.21,"l":1.2096,"n":6,"o":1.2096,"t":"2026-10-12T23:30:00Z","v":1204,"vw":1.209933},{"c":1.1908,"h":1.1908,"l":1.1908,"n":1,"o":1.1908,"t":"2026-10-12T23:45:00Z","v":100,"vw":1.1908},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-13T09:00:00Z","v":300,"vw":1.19},{"c":1.24,"h":1.24,"l":1.24,"n":6,"o":1.24,"t":"2026-10-13T09:30:00Z","v":970,"vw":1.24},{"c":1.25,"h":1.25,"l":1.17,"n":15,"o":1.19,"t":"2026-10-13T09:45:00Z","v":15653,"vw":1.203954},{"c":1.19,"h":1.2,"l":1.19,"n":2,"o":1.2,"t":"2026-10-13T11:00:00Z","v":465,"vw":1.193548},{"c":1.1907,"h":1.1907,"l":1.1907,"n":1,"o":1.1907,"t":"2026-10-13T11:45:00Z","v":1883,"vw":1.1907},{"c":1.19,"h":1.2,"l":1.19,"n":10,"o":1.2,"t":"2026-10-13T12:00:00Z","v":1765,"vw":1.192852},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-13T12:15:00Z","v":944,"vw":1.18},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-13T12:45:00Z","v":200,"vw":1.18},{"c":1.2054,"h":1.2054,"l":1.2054,"n":1,"o":1.2054,"t":"2026-10-13T13:00:00Z","v":2000,"vw":1.2054},{"c":1.195,"h":1.2,"l":1.145,"n":395,"o":1.18,"t":"2026-10-13T13:30:00Z","v":218279,"vw":1.168283},{"c":1.185,"h":1.21,"l":1.18,"n":278,"o":1.2,"t":"2026-10-13T13:45:00Z","v":81976,"vw":1.194424},{"c":1.2,"h":1.2,"l":1.18,"n":156,"o":1.185,"t":"2026-10-13T14:00:00Z","v":51765,"vw":1.187304},{"c":1.185,"h":1.2,"l":1.18,"n":101,"o":1.195,"t":"2026-10-13T14:15:00Z","v":16669,"vw":1.18806},{"c":1.185,"h":1.19,"l":1.18,"n":135,"o":1.185,"t":"2026-10-13T14:30:00Z","v":28469,"vw":1.182693},{"c":1.18,"h":1.195,"l":1.18,"n":111,"o":1.1899,"t":"2026-10-13T14:45:00Z","v":21028,"vw":1.188505},{"c":1.185,"h":1.19,"l":1.18,"n":107,"o":1.185,"t":"2026-10-13T15:00:00Z","v":23980,"vw":1.186725},{"c":1.19,"h":1.19,"l":1.18,"n":261,"o":1.185,"t":"2026-10-13T15:15:00Z","v":54998,"vw":1.186116},{"c":1.185,"h":1.19,"l":1.18,"n":93,"o":1.185,"t":"2026-10-13T15:30:00Z","v":26782,"vw":1.182341},{"c":1.18,"h":1.18,"l":1.17,"n":166,"o":1.18,"t":"2026-10-13T15:45:00Z","v":60152,"vw":1.174049},{"c":1.225,"h":1.225,"l":1.175,"n":582,"o":1.175,"t":"2026-10-13T16:00:00Z","v":188159,"vw":1.199304},{"c":1.285,"h":1.29,"l":1.225,"n":879,"o":1.225,"t":"2026-10-13T16:15:00Z","v":559258,"vw":1.2653},{"c":1.35,"h":1.35,"l":1.28,"n":662,"o":1.29,"t":"2026-10-13T16:30:00Z","v":319208,"vw":1.313365},{"c":1.345,"h":1.39,"l":1.33,"n":1040,"o":1.345,"t":"2026-10-13T16:45:00Z","v":541234,"vw":1.362678},{"c":1.33,"h":1.385,"l":1.325,"n":844,"o":1.345,"t":"2026-10-13T17:00:00Z","v":434012,"vw":1.357351},{"c":1.315,"h":1.335,"l":1.31,"n":456,"o":1.33,"t":"2026-10-13T17:15:00Z","v":241438,"vw":1.31957},{"c":1.315,"h":1.3299,"l":1.29,"n":334,"o":1.3133,"t":"2026-10-13T17:30:00Z","v":157145,"vw":1.304091},{"c":1.315,"h":1.34,"l":1.31,"n":394,"o":1.315,"t":"2026-10-13T17:45:00Z","v":86372,"vw":1.325328},{"c":1.315,"h":1.3184,"l":1.31,"n":183,"o":1.31,"t":"2026-10-13T18:00:00Z","v":54931,"vw":1.314741},{"c":1.305,"h":1.32,"l":1.305,"n":309,"o":1.315,"t":"2026-10-13T18:15:00Z","v":69325,"vw":1.310399},{"c":1.295,"h":1.31,"l":1.29,"n":225,"o":1.305,"t":"2026-10-13T18:30:00Z","v":70072,"vw":1.298133},{"c":1.305,"h":1.31,"l":1.2941,"n":550,"o":1.295,"t":"2026-10-13T18:45:00Z","v":190465,"vw":1.300407},{"c":1.305,"h":1.31,"l":1.3,"n":323,"o":1.305,"t":"2026-10-13T19:00:00Z","v":29141,"vw":1.304984},{"c":1.305,"h":1.31,"l":1.3,"n":409,"o":1.3,"t":"2026-10-13T19:15:00Z","v":74502,"vw":1.306473},{"c":1.305,"h":1.31,"l":1.3,"n":377,"o":1.305,"t":"2026-10-13T19:30:00Z","v":67041,"vw":1.30706},{"c":1.295,"h":1.31,"l":1.29,"n":1063,"o":1.305,"t":"2026-10-13T19:45:00Z","v":250334,"vw":1.301627},{"c":1.32,"h":1.32,"l":1.29,"n":16,"o":1.29,"t":"2026-10-13T20:00:00Z","v":110132,"vw":1.290779},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-13T20:15:00Z","v":100,"vw":1.32},{"c":1.2906,"h":1.31,"l":1.29,"n":6,"o":1.3,"t":"2026-10-13T20:30:00Z","v":1662,"vw":1.295731},{"c":1.29,"h":1.29,"l":1.29,"n":14,"o":1.29,"t":"2026-10-13T20:45:00Z","v":45202,"vw":1.29},{"c":1.31,"h":1.32,"l":1.28,"n":34,"o":1.31,"t":"2026-10-13T21:00:00Z","v":53829,"vw":1.28395},{"c":1.28,"h":1.28,"l":1.28,"n":4,"o":1.28,"t":"2026-10-13T21:15:00Z","v":909,"vw":1.28},{"c":1.3,"h":1.3,"l":1.281,"n":3,"o":1.281,"t":"2026-10-13T21:30:00Z","v":724,"vw":1.294122},{"c":1.27,"h":1.31,"l":1.27,"n":26,"o":1.31,"t":"2026-10-13T22:00:00Z","v":41740,"vw":1.29172},{"c":1.29,"h":1.29,"l":1.25,"n":15,"o":1.26,"t":"2026-10-13T22:15:00Z","v":32737,"vw":1.257338},{"c":1.27,"h":1.27,"l":1.26,"n":13,"o":1.27,"t":"2026-10-13T22:30:00Z","v":22893,"vw":1.269729},{"c":1.29,"h":1.29,"l":1.26,"n":5,"o":1.26,"t":"2026-10-13T22:45:00Z","v":10200,"vw":1.260587},{"c":1.345,"h":1.345,"l":1.345,"n":1,"o":1.345,"t":"2026-10-13T23:00:00Z","v":100,"vw":1.345},{"c":1.3352,"h":1.3352,"l":1.3352,"n":2,"o":1.3352,"t":"2026-10-13T23:15:00Z","v":1001,"vw":1.3352},{"c":1.3264,"h":1.3264,"l":1.3264,"n":2,"o":1.3264,"t":"2026-10-13T23:30:00Z","v":112,"vw":1.3264},{"c":1.32,"h":1.3437,"l":1.32,"n":15,"o":1.32,"t":"2026-10-13T23:45:00Z","v":3636,"vw":1.325097},{"c":1.34,"h":1.34,"l":1.3,"n":28,"o":1.3,"t":"2026-10-14T08:00:00Z","v":863,"vw":1.32021},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-14T08:30:00Z","v":250,"vw":1.34},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-14T08:45:00Z","v":1755,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-14T09:00:00Z","v":203,"vw":1.3},{"c":1.28,"h":1.28,"l":1.28,"n":2,"o":1.28,"t":"2026-10-14T10:00:00Z","v":172,"vw":1.28},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-14T10:15:00Z","v":3300,"vw":1.29},{"c":1.29,"h":1.29,"l":1.29,"n":2,"o":1.29,"t":"2026-10-14T10:30:00Z","v":250,"vw":1.29},{"c":1.28,"h":1.28,"l":1.28,"n":3,"o":1.28,"t":"2026-10-14T10:45:00Z","v":201,"vw":1.28},{"c":1.3,"h":1.3,"l":1.28,"n":15,"o":1.29,"t":"2026-10-14T11:00:00Z","v":11961,"vw":1.289399},{"c":1.29,"h":1.2997,"l":1.28,"n":8,"o":1.2997,"t":"2026-10-14T11:15:00Z","v":2105,"vw":1.289957},{"c":1.295,"h":1.3,"l":1.29,"n":4,"o":1.29,"t":"2026-10-14T11:30:00Z","v":1103,"vw":1.295},{"c":1.3,"h":1.3,"l":1.2997,"n":4,"o":1.3,"t":"2026-10-14T11:45:00Z","v":440,"vw":1.299897},{"c":1.2978,"h":1.2978,"l":1.2978,"n":1,"o":1.2978,"t":"2026-10-14T12:00:00Z","v":100,"vw":1.2978},{"c":1.3,"h":1.3,"l":1.2847,"n":4,"o":1.2847,"t":"2026-10-14T12:15:00Z","v":550,"vw":1.29296},{"c":1.27,"h":1.28,"l":1.27,"n":9,"o":1.28,"t":"2026-10-14T12:30:00Z","v":22132,"vw":1.279289},{"c":1.28,"h":1.29,"l":1.27,"n":8,"o":1.27,"t":"2026-10-14T12:45:00Z","v":2052,"vw":1.27545},{"c":1.25,"h":1.27,"l":1.21,"n":25,"o":1.27,"t":"2026-10-14T13:00:00Z","v":18774,"vw":1.241156},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-14T13:15:00Z","v":650,"vw":1.27},{"c":1.154,"h":1.28,"l":1.145,"n":1967,"o":1.26,"t":"2026-10-14T13:30:00Z","v":642964,"vw":1.182458},{"c":1.12,"h":1.17,"l":1.11,"n":1196,"o":1.15,"t":"2026-10-14T13:45:00Z","v":429834,"vw":1.135417},{"c":1.1,"h":1.13,"l":1.1,"n":835,"o":1.12,"t":"2026-10-14T14:00:00Z","v":380019,"vw":1.112871},{"c":1.09,"h":1.125,"l":1.07,"n":1104,"o":1.105,"t":"2026-10-14T14:15:00Z","v":607758,"vw":1.091032},{"c":1.0883,"h":1.1,"l":1.07,"n":1058,"o":1.085,"t":"2026-10-14T14:30:00Z","v":420631,"vw":1.085616},{"c":1.085,"h":1.1,"l":1.08,"n":974,"o":1.08,"t":"2026-10-14T14:45:00Z","v":279150,"vw":1.088638},{"c":1.1301,"h":1.17,"l":1.07,"n":1132,"o":1.085,"t":"2026-10-14T15:00:00Z","v":368423,"vw":1.124922},{"c":1.1788,"h":1.18,"l":1.13,"n":380,"o":1.135,"t":"2026-10-14T15:15:00Z","v":115351,"vw":1.153239},{"c":1.19,"h":1.1999,"l":1.17,"n":305,"o":1.175,"t":"2026-10-14T15:30:00Z","v":164674,"vw":1.184649},{"c":1.205,"h":1.21,"l":1.19,"n":254,"o":1.195,"t":"2026-10-14T15:45:00Z","v":73433,"vw":1.200618},{"c":1.195,"h":1.21,"l":1.19,"n":151,"o":1.205,"t":"2026-10-14T16:00:00Z","v":76412,"vw":1.196447},{"c":1.1988,"h":1.2,"l":1.185,"n":155,"o":1.19,"t":"2026-10-14T16:15:00Z","v":57671,"vw":1.191062},{"c":1.185,"h":1.195,"l":1.18,"n":235,"o":1.195,"t":"2026-10-14T16:30:00Z","v":144291,"vw":1.183414},{"c":1.19,"h":1.1999,"l":1.182,"n":238,"o":1.185,"t":"2026-10-14T16:45:00Z","v":37270,"vw":1.190515},{"c":1.1601,"h":1.195,"l":1.15,"n":314,"o":1.19,"t":"2026-10-14T17:00:00Z","v":168000,"vw":1.163935},{"c":1.14,"h":1.165,"l":1.14,"n":260,"o":1.16,"t":"2026-10-14T17:15:00Z","v":78109,"vw":1.152344},{"c":1.145,"h":1.15,"l":1.13,"n":374,"o":1.145,"t":"2026-10-14T17:30:00Z","v":252015,"vw":1.140065},{"c":1.13,"h":1.1499,"l":1.13,"n":272,"o":1.1499,"t":"2026-10-14T17:45:00Z","v":79394,"vw":1.134931},{"c":1.134,"h":1.14,"l":1.12,"n":384,"o":1.13,"t":"2026-10-14T18:00:00Z","v":190026,"vw":1.131918},{"c":1.125,"h":1.1399,"l":1.12,"n":459,"o":1.135,"t":"2026-10-14T18:15:00Z","v":206228,"vw":1.12545},{"c":1.11,"h":1.13,"l":1.105,"n":801,"o":1.12,"t":"2026-10-14T18:30:00Z","v":422980,"vw":1.120857},{"c":1.11,"h":1.12,"l":1.105,"n":587,"o":1.11,"t":"2026-10-14T18:45:00Z","v":236042,"vw":1.110804},{"c":1.1,"h":1.115,"l":1.1,"n":461,"o":1.115,"t":"2026-10-14T19:00:00Z","v":171694,"vw":1.103724},{"c":1.105,"h":1.11,"l":1.1,"n":594,"o":1.1,"t":"2026-10-14T19:15:00Z","v":184326,"vw":1.102229},{"c":1.115,"h":1.125,"l":1.1,"n":693,"o":1.11,"t":"2026-10-14T19:30:00Z","v":310357,"vw":1.114672},{"c":1.09,"h":1.12,"l":1.09,"n":1294,"o":1.115,"t":"2026-10-14T19:45:00Z","v":549391,"vw":1.104894},{"c":1.12,"h":1.13,"l":1.095,"n":36,"o":1.1,"t":"2026-10-14T20:00:00Z","v":44540,"vw":1.101759},{"c":1.11,"h":1.12,"l":1.11,"n":26,"o":1.1109,"t":"2026-10-14T20:15:00Z","v":9855,"vw":1.110662},{"c":1.12,"h":1.13,"l":1.12,"n":5,"o":1.13,"t":"2026-10-14T20:30:00Z","v":14728,"vw":1.12034},{"c":1.11,"h":1.12,"l":1.11,"n":6,"o":1.12,"t":"2026-10-14T20:45:00Z","v":2228,"vw":1.110607},{"c":1.11,"h":1.1291,"l":1.11,"n":5,"o":1.12,"t":"2026-10-14T21:00:00Z","v":10586,"vw":1.110767},{"c":1.12,"h":1.12,"l":1.12,"n":5,"o":1.12,"t":"2026-10-14T21:15:00Z","v":4238,"vw":1.12},{"c":1.12,"h":1.12,"l":1.12,"n":2,"o":1.12,"t":"2026-10-14T21:45:00Z","v":1701,"vw":1.12},{"c":1.11,"h":1.11,"l":1.11,"n":1,"o":1.11,"t":"2026-10-14T22:00:00Z","v":800,"vw":1.11},{"c":1.1131,"h":1.1131,"l":1.1131,"n":1,"o":1.1131,"t":"2026-10-14T22:30:00Z","v":3000,"vw":1.1131},{"c":1.1298,"h":1.13,"l":1.11,"n":6,"o":1.13,"t":"2026-10-14T22:45:00Z","v":3154,"vw":1.123284},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-14T23:00:00Z","v":175,"vw":1.12},{"c":1.13,"h":1.13,"l":1.13,"n":3,"o":1.13,"t":"2026-10-14T23:15:00Z","v":348,"vw":1.13},{"c":1.13,"h":1.13,"l":1.13,"n":1,"o":1.13,"t":"2026-10-14T23:30:00Z","v":740,"vw":1.13},{"c":1.0997,"h":1.1,"l":1.0997,"n":14,"o":1.1,"t":"2026-10-15T08:00:00Z","v":2194,"vw":1.099978},{"c":1.09,"h":1.09,"l":1.09,"n":3,"o":1.09,"t":"2026-10-15T08:45:00Z","v":386,"vw":1.09},{"c":1.0928,"h":1.0928,"l":1.0928,"n":1,"o":1.0928,"t":"2026-10-15T10:15:00Z","v":397,"vw":1.0928},{"c":1.09,"h":1.09,"l":1.09,"n":4,"o":1.09,"t":"2026-10-15T10:30:00Z","v":1105,"vw":1.09},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-15T10:45:00Z","v":224,"vw":1.09},{"c":1.093,"h":1.1,"l":1.093,"n":10,"o":1.1,"t":"2026-10-15T11:00:00Z","v":1407,"vw":1.097863},{"c":1.12,"h":1.12,"l":1.1164,"n":3,"o":1.1164,"t":"2026-10-15T11:15:00Z","v":1239,"vw":1.119564},{"c":1.11,"h":1.1191,"l":1.0937,"n":4,"o":1.1191,"t":"2026-10-15T11:30:00Z","v":2189,"vw":1.111608},{"c":1.1198,"h":1.1198,"l":1.1,"n":3,"o":1.1,"t":"2026-10-15T11:45:00Z","v":382,"vw":1.108951},{"c":1.0997,"h":1.1166,"l":1.0997,"n":8,"o":1.1,"t":"2026-10-15T12:00:00Z","v":8361,"vw":1.104135},{"c":1.09,"h":1.0903,"l":1.09,"n":2,"o":1.0903,"t":"2026-10-15T12:15:00Z","v":2350,"vw":1.090255},{"c":1.09,"h":1.0997,"l":1.09,"n":2,"o":1.0997,"t":"2026-10-15T12:30:00Z","v":200,"vw":1.09485},{"c":1.0909,"h":1.1,"l":1.0901,"n":9,"o":1.1,"t":"2026-10-15T12:45:00Z","v":2080,"vw":1.094988},{"c":1.07,"h":1.09,"l":1.07,"n":22,"o":1.09,"t":"2026-10-15T13:00:00Z","v":2517,"vw":1.073644},{"c":1.08,"h":1.08,"l":1.0631,"n":3,"o":1.0631,"t":"2026-10-15T13:15:00Z","v":2550,"vw":1.069353},{"c":1.14,"h":1.14,"l":1.06,"n":459,"o":1.07,"t":"2026-10-15T13:30:00Z","v":311238,"vw":1.086991},{"c":1.13,"h":1.14,"l":1.11,"n":287,"o":1.14,"t":"2026-10-15T13:45:00Z","v":95090,"vw":1.122201},{"c":1.135,"h":1.14,"l":1.1024,"n":436,"o":1.1201,"t":"2026-10-15T14:00:00Z","v":155656,"vw":1.123632},{"c":1.125,"h":1.14,"l":1.12,"n":248,"o":1.135,"t":"2026-10-15T14:15:00Z","v":82502,"vw":1.129232},{"c":1.135,"h":1.14,"l":1.1201,"n":255,"o":1.125,"t":"2026-10-15T14:30:00Z","v":44207,"vw":1.135642},{"c":1.1301,"h":1.14,"l":1.13,"n":189,"o":1.14,"t":"2026-10-15T14:45:00Z","v":39387,"vw":1.134229},{"c":1.16,"h":1.16,"l":1.12,"n":441,"o":1.1377,"t":"2026-10-15T15:00:00Z","v":160449,"vw":1.138376},{"c":1.1401,"h":1.17,"l":1.1401,"n":259,"o":1.155,"t":"2026-10-15T15:15:00Z","v":82632,"vw":1.156959},{"c":1.135,"h":1.145,"l":1.13,"n":67,"o":1.1401,"t":"2026-10-15T15:30:00Z","v":10003,"vw":1.137037},{"c":1.125,"h":1.1398,"l":1.12,"n":132,"o":1.1398,"t":"2026-10-15T15:45:00Z","v":16514,"vw":1.12686},{"c":1.125,"h":1.13,"l":1.12,"n":106,"o":1.1299,"t":"2026-10-15T16:00:00Z","v":33236,"vw":1.122495},{"c":1.125,"h":1.13,"l":1.1201,"n":135,"o":1.125,"t":"2026-10-15T16:15:00Z","v":16068,"vw":1.125046},{"c":1.125,"h":1.13,"l":1.12,"n":147,"o":1.125,"t":"2026-10-15T16:30:00Z","v":29295,"vw":1.122874},{"c":1.12,"h":1.13,"l":1.12,"n":76,"o":1.13,"t":"2026-10-15T16:45:00Z","v":11894,"vw":1.125079},{"c":1.115,"h":1.125,"l":1.11,"n":240,"o":1.125,"t":"2026-10-15T17:00:00Z","v":126554,"vw":1.114681},{"c":1.115,"h":1.12,"l":1.11,"n":191,"o":1.115,"t":"2026-10-15T17:15:00Z","v":49612,"vw":1.114173},{"c":1.125,"h":1.13,"l":1.11,"n":416,"o":1.12,"t":"2026-10-15T17:30:00Z","v":77150,"vw":1.120768},{"c":1.125,"h":1.13,"l":1.11,"n":251,"o":1.125,"t":"2026-10-15T17:45:00Z","v":102598,"vw":1.122167},{"c":1.125,"h":1.13,"l":1.12,"n":168,"o":1.125,"t":"2026-10-15T18:00:00Z","v":47871,"vw":1.127611},{"c":1.125,"h":1.13,"l":1.125,"n":66,"o":1.1288,"t":"2026-10-15T18:15:00Z","v":2614,"vw":1.126058},{"c":1.125,"h":1.13,"l":1.12,"n":80,"o":1.1201,"t":"2026-10-15T18:30:00Z","v":14272,"vw":1.124555},{"c":1.13,"h":1.13,"l":1.1202,"n":102,"o":1.125,"t":"2026-10-15T18:45:00Z","v":32604,"vw":1.12534},{"c":1.135,"h":1.14,"l":1.1201,"n":194,"o":1.125,"t":"2026-10-15T19:00:00Z","v":46212,"vw":1.131848},{"c":1.125,"h":1.14,"l":1.125,"n":168,"o":1.135,"t":"2026-10-15T19:15:00Z","v":59554,"vw":1.132536},{"c":1.145,"h":1.145,"l":1.1223,"n":182,"o":1.1223,"t":"2026-10-15T19:30:00Z","v":36484,"vw":1.132938},{"c":1.115,"h":1.145,"l":1.115,"n":632,"o":1.1401,"t":"2026-10-15T19:45:00Z","v":217759,"vw":1.128247},{"c":1.15,"h":1.15,"l":1.12,"n":10,"o":1.12,"t":"2026-10-15T20:00:00Z","v":62310,"vw":1.12053},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-15T20:45:00Z","v":100,"vw":1.15},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-15T21:30:00Z","v":400,"vw":1.1},{"c":1.1468,"h":1.1468,"l":1.1468,"n":1,"o":1.1468,"t":"2026-10-15T22:30:00Z","v":400,"vw":1.1468},{"c":1.15,"h":1.15,"l":1.13,"n":2,"o":1.13,"t":"2026-10-15T23:45:00Z","v":252,"vw":1.137937},{"c":1.15,"h":1.15,"l":1.15,"n":10,"o":1.15,"t":"2026-10-16T08:00:00Z","v":1531,"vw":1.15},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-16T08:45:00Z","v":200,"vw":1.17},{"c":1.17,"h":1.2249,"l":1.17,"n":3,"o":1.2249,"t":"2026-10-16T09:00:00Z","v":2204,"vw":1.189163},{"c":1.14,"h":1.15,"l":1.14,"n":2,"o":1.15,"t":"2026-10-16T11:00:00Z","v":1154,"vw":1.141334},{"c":1.14,"h":1.14,"l":1.14,"n":6,"o":1.14,"t":"2026-10-16T11:30:00Z","v":3360,"vw":1.14},{"c":1.13,"h":1.14,"l":1.13,"n":4,"o":1.1399,"t":"2026-10-16T12:15:00Z","v":5400,"vw":1.139157},{"c":1.1399,"h":1.1399,"l":1.1399,"n":1,"o":1.1399,"t":"2026-10-16T12:30:00Z","v":3000,"vw":1.1399},{"c":1.12,"h":1.13,"l":1.12,"n":16,"o":1.13,"t":"2026-10-16T12:45:00Z","v":10732,"vw":1.121338},{"c":1.14,"h":1.14,"l":1.14,"n":23,"o":1.14,"t":"2026-10-16T13:15:00Z","v":955,"vw":1.14},{"c":1.1,"h":1.13,"l":1.07,"n":649,"o":1.12,"t":"2026-10-16T13:30:00Z","v":182303,"vw":1.093906},{"c":1.1099,"h":1.11,"l":1.096,"n":200,"o":1.1,"t":"2026-10-16T13:45:00Z","v":27915,"vw":1.102791},{"c":1.13,"h":1.13,"l":1.105,"n":290,"o":1.105,"t":"2026-10-16T14:00:00Z","v":54276,"vw":1.122342},{"c":1.125,"h":1.14,"l":1.12,"n":299,"o":1.13,"t":"2026-10-16T14:15:00Z","v":44492,"vw":1.129644},{"c":1.13,"h":1.14,"l":1.12,"n":161,"o":1.125,"t":"2026-10-16T14:30:00Z","v":25267,"vw":1.132328},{"c":1.145,"h":1.15,"l":1.1357,"n":389,"o":1.14,"t":"2026-10-16T14:45:00Z","v":62259,"vw":1.143062},{"c":1.115,"h":1.145,"l":1.11,"n":351,"o":1.145,"t":"2026-10-16T15:00:00Z","v":65425,"vw":1.126125},{"c":1.09,"h":1.12,"l":1.09,"n":252,"o":1.12,"t":"2026-10-16T15:15:00Z","v":62061,"vw":1.105197},{"c":1.095,"h":1.1,"l":1.09,"n":147,"o":1.095,"t":"2026-10-16T15:30:00Z","v":37518,"vw":1.097198},{"c":1.1,"h":1.1,"l":1.085,"n":250,"o":1.095,"t":"2026-10-16T15:45:00Z","v":134202,"vw":1.091262},{"c":1.085,"h":1.1,"l":1.08,"n":250,"o":1.1,"t":"2026-10-16T16:00:00Z","v":164860,"vw":1.089138},{"c":1.085,"h":1.09,"l":1.0801,"n":160,"o":1.085,"t":"2026-10-16T16:15:00Z","v":55106,"vw":1.086134},{"c":1.085,"h":1.09,"l":1.07,"n":172,"o":1.08,"t":"2026-10-16T16:30:00Z","v":39293,"vw":1.08069},{"c":1.08,"h":1.09,"l":1.07,"n":168,"o":1.085,"t":"2026-10-16T16:45:00Z","v":28369,"vw":1.081548},{"c":1.08,"h":1.09,"l":1.08,"n":250,"o":1.08,"t":"2026-10-16T17:00:00Z","v":77838,"vw":1.084958},{"c":1.07,"h":1.08,"l":1.07,"n":90,"o":1.075,"t":"2026-10-16T17:15:00Z","v":29404,"vw":1.07263},{"c":1.095,"h":1.095,"l":1.075,"n":200,"o":1.075,"t":"2026-10-16T17:30:00Z","v":34645,"vw":1.086488},{"c":1.095,"h":1.1,"l":1.095,"n":181,"o":1.095,"t":"2026-10-16T17:45:00Z","v":39031,"vw":1.096114},{"c":1.095,"h":1.1,"l":1.09,"n":141,"o":1.095,"t":"2026-10-16T18:00:00Z","v":40459,"vw":1.093976},{"c":1.095,"h":1.1,"l":1.095,"n":105,"o":1.095,"t":"2026-10-16T18:15:00Z","v":7818,"vw":1.096021},{"c":1.0788,"h":1.09,"l":1.07,"n":115,"o":1.09,"t":"2026-10-16T18:30:00Z","v":56691,"vw":1.078305},{"c":1.08,"h":1.09,"l":1.0701,"n":208,"o":1.075,"t":"2026-10-16T18:45:00Z","v":30657,"vw":1.080911},{"c":1.085,"h":1.09,"l":1.07,"n":246,"o":1.08,"t":"2026-10-16T19:00:00Z","v":38721,"vw":1.080658},{"c":1.09,"h":1.09,"l":1.08,"n":106,"o":1.085,"t":"2026-10-16T19:15:00Z","v":6857,"vw":1.085897},{"c":1.076,"h":1.1,"l":1.075,"n":519,"o":1.09,"t":"2026-10-16T19:30:00Z","v":168771,"vw":1.090998},{"c":1.1,"h":1.11,"l":1.075,"n":1111,"o":1.0799,"t":"2026-10-16T19:45:00Z","v":247145,"vw":1.086764},{"c":1.1,"h":1.1,"l":1.095,"n":20,"o":1.1,"t":"2026-10-16T20:00:00Z","v":104011,"vw":1.095029},{"c":1.08,"h":1.08,"l":1.0664,"n":2,"o":1.0664,"t":"2026-10-16T20:45:00Z","v":2200,"vw":1.067018},{"c":1.11,"h":1.11,"l":1.11,"n":1,"o":1.11,"t":"2026-10-16T21:00:00Z","v":10000,"vw":1.11},{"c":1.1,"h":1.1,"l":1.09,"n":15,"o":1.1,"t":"2026-10-16T21:15:00Z","v":10719,"vw":1.099837},{"c":1.1,"h":1.1,"l":1.086,"n":2,"o":1.086,"t":"2026-10-16T21:45:00Z","v":550,"vw":1.088545},{"c":1.11,"h":1.11,"l":1.11,"n":2,"o":1.11,"t":"2026-10-16T22:15:00Z","v":251,"vw":1.11},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-16T22:45:00Z","v":2750,"vw":1.09},{"c":1.1081,"h":1.1081,"l":1.1081,"n":1,"o":1.1081,"t":"2026-10-16T23:15:00Z","v":150,"vw":1.1081},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-16T23:45:00Z","v":500,"vw":1.09},{"c":1.09,"h":1.1,"l":1.08,"n":48,"o":1.1,"t":"2026-10-19T08:15:00Z","v":5423,"vw":1.092206},{"c":1.12,"h":1.12,"l":1.12,"n":4,"o":1.12,"t":"2026-10-19T09:15:00Z","v":871,"vw":1.12},{"c":1.13,"h":1.13,"l":1.13,"n":3,"o":1.13,"t":"2026-10-19T10:45:00Z","v":102,"vw":1.13},{"c":1.11,"h":1.11,"l":1.1,"n":4,"o":1.11,"t":"2026-10-19T11:00:00Z","v":1400,"vw":1.109175},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-19T11:15:00Z","v":315,"vw":1.09},{"c":1.1131,"h":1.13,"l":1.1131,"n":3,"o":1.12,"t":"2026-10-19T12:00:00Z","v":5533,"vw":1.117562},{"c":1.13,"h":1.13,"l":1.1101,"n":2,"o":1.1101,"t":"2026-10-19T13:00:00Z","v":455,"vw":1.117754},{"c":1.1,"h":1.13,"l":1.1,"n":17,"o":1.13,"t":"2026-10-19T13:15:00Z","v":2941,"vw":1.103477},{"c":1.08,"h":1.1088,"l":1.07,"n":252,"o":1.09,"t":"2026-10-19T13:30:00Z","v":143285,"vw":1.089112},{"c":1.04,"h":1.086,"l":1.04,"n":291,"o":1.08,"t":"2026-10-19T13:45:00Z","v":169348,"vw":1.061466},{"c":1.0401,"h":1.05,"l":1.03,"n":246,"o":1.045,"t":"2026-10-19T14:00:00Z","v":95453,"vw":1.035337},{"c":1.055,"h":1.07,"l":1.045,"n":224,"o":1.045,"t":"2026-10-19T14:15:00Z","v":73679,"vw":1.055755},{"c":1.055,"h":1.06,"l":1.05,"n":88,"o":1.05,"t":"2026-10-19T14:30:00Z","v":41637,"vw":1.05195},{"c":1.065,"h":1.07,"l":1.05,"n":187,"o":1.0512,"t":"2026-10-19T14:45:00Z","v":45268,"vw":1.060938},{"c":1.065,"h":1.07,"l":1.055,"n":140,"o":1.065,"t":"2026-10-19T15:00:00Z","v":29442,"vw":1.061001},{"c":1.07,"h":1.07,"l":1.0612,"n":61,"o":1.065,"t":"2026-10-19T15:15:00Z","v":9974,"vw":1.067498},{"c":1.075,"h":1.08,"l":1.065,"n":125,"o":1.07,"t":"2026-10-19T15:30:00Z","v":16931,"vw":1.072927},{"c":1.075,"h":1.08,"l":1.07,"n":78,"o":1.0737,"t":"2026-10-19T15:45:00Z","v":47107,"vw":1.076006},{"c":1.075,"h":1.09,"l":1.07,"n":277,"o":1.075,"t":"2026-10-19T16:00:00Z","v":84938,"vw":1.080262},{"c":1.075,"h":1.08,"l":1.07,"n":55,"o":1.075,"t":"2026-10-19T16:15:00Z","v":24295,"vw":1.076778},{"c":1.065,"h":1.075,"l":1.0602,"n":102,"o":1.07,"t":"2026-10-19T16:30:00Z","v":40443,"vw":1.063422},{"c":1.065,"h":1.065,"l":1.06,"n":43,"o":1.065,"t":"2026-10-19T16:45:00Z","v":36877,"vw":1.063469},{"c":1.07,"h":1.07,"l":1.06,"n":63,"o":1.065,"t":"2026-10-19T17:00:00Z","v":11883,"vw":1.067037},{"c":1.065,"h":1.065,"l":1.065,"n":34,"o":1.065,"t":"2026-10-19T17:15:00Z","v":2523,"vw":1.065},{"c":1.065,"h":1.07,"l":1.0601,"n":30,"o":1.065,"t":"2026-10-19T17:30:00Z","v":8699,"vw":1.064356},{"c":1.055,"h":1.065,"l":1.05,"n":133,"o":1.065,"t":"2026-10-19T17:45:00Z","v":32712,"vw":1.056239},{"c":1.055,"h":1.06,"l":1.055,"n":46,"o":1.055,"t":"2026-10-19T18:00:00Z","v":9530,"vw":1.057094},{"c":1.055,"h":1.0588,"l":1.05,"n":30,"o":1.055,"t":"2026-10-19T18:15:00Z","v":3128,"vw":1.054755},{"c":1.055,"h":1.055,"l":1.05,"n":51,"o":1.05,"t":"2026-10-19T18:30:00Z","v":7101,"vw":1.052967},{"c":1.055,"h":1.06,"l":1.05,"n":55,"o":1.055,"t":"2026-10-19T18:45:00Z","v":10644,"vw":1.055376},{"c":1.065,"h":1.07,"l":1.055,"n":104,"o":1.058,"t":"2026-10-19T19:00:00Z","v":15934,"vw":1.062081},{"c":1.075,"h":1.09,"l":1.06,"n":145,"o":1.07,"t":"2026-10-19T19:15:00Z","v":66598,"vw":1.075285},{"c":1.08,"h":1.0899,"l":1.07,"n":94,"o":1.07,"t":"2026-10-19T19:30:00Z","v":21679,"vw":1.081102},{"c":1.075,"h":1.08,"l":1.07,"n":411,"o":1.075,"t":"2026-10-19T19:45:00Z","v":81818,"vw":1.072996},{"c":1.07,"h":1.07,"l":1.07,"n":8,"o":1.07,"t":"2026-10-19T20:00:00Z","v":94052,"vw":1.07},{"c":1.0954,"h":1.0954,"l":1.0954,"n":1,"o":1.0954,"t":"2026-10-19T20:15:00Z","v":100,"vw":1.0954},{"c":1.09,"h":1.1,"l":1.09,"n":6,"o":1.09,"t":"2026-10-19T21:15:00Z","v":2150,"vw":1.090698},{"c":1.1,"h":1.1,"l":1.09,"n":22,"o":1.09,"t":"2026-10-19T21:30:00Z","v":2264,"vw":1.099244},{"c":1.1,"h":1.1,"l":1.1,"n":2,"o":1.1,"t":"2026-10-19T21:45:00Z","v":500,"vw":1.1},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-19T22:15:00Z","v":500,"vw":1.09},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-19T22:45:00Z","v":500,"vw":1.1},{"c":1.07,"h":1.1,"l":1.07,"n":6,"o":1.1,"t":"2026-10-20T08:00:00Z","v":640,"vw":1.076378},{"c":1.08,"h":1.08,"l":1.08,"n":4,"o":1.08,"t":"2026-10-20T08:45:00Z","v":3501,"vw":1.08},{"c":1.0621,"h":1.0795,"l":1.0621,"n":3,"o":1.0785,"t":"2026-10-20T11:00:00Z","v":800,"vw":1.076575},{"c":1.08,"h":1.08,"l":1.08,"n":4,"o":1.08,"t":"2026-10-20T11:15:00Z","v":1000,"vw":1.08},{"c":1.0792,"h":1.0792,"l":1.0792,"n":1,"o":1.0792,"t":"2026-10-20T11:30:00Z","v":100,"vw":1.0792},{"c":1.08,"h":1.08,"l":1.08,"n":4,"o":1.08,"t":"2026-10-20T12:00:00Z","v":247,"vw":1.08},{"c":1.08,"h":1.08,"l":1.08,"n":5,"o":1.08,"t":"2026-10-20T12:45:00Z","v":12653,"vw":1.08},{"c":1.05,"h":1.07,"l":1.03,"n":170,"o":1.06,"t":"2026-10-20T13:30:00Z","v":81250,"vw":1.050908},{"c":1.065,"h":1.07,"l":1.045,"n":171,"o":1.045,"t":"2026-10-20T13:45:00Z","v":76146,"vw":1.057767},{"c":1.07,"h":1.075,"l":1.03,"n":456,"o":1.065,"t":"2026-10-20T14:00:00Z","v":272674,"vw":1.049287},{"c":1.11,"h":1.11,"l":1.07,"n":249,"o":1.07,"t":"2026-10-20T14:15:00Z","v":53735,"vw":1.095718},{"c":1.15,"h":1.16,"l":1.1001,"n":422,"o":1.11,"t":"2026-10-20T14:30:00Z","v":296738,"vw":1.126082},{"c":1.145,"h":1.155,"l":1.13,"n":171,"o":1.15,"t":"2026-10-20T14:45:00Z","v":111137,"vw":1.142197},{"c":1.095,"h":1.15,"l":1.095,"n":195,"o":1.145,"t":"2026-10-20T15:00:00Z","v":180184,"vw":1.12251},{"c":1.105,"h":1.11,"l":1.0901,"n":86,"o":1.1,"t":"2026-10-20T15:15:00Z","v":33410,"vw":1.101869},{"c":1.095,"h":1.105,"l":1.09,"n":155,"o":1.105,"t":"2026-10-20T15:30:00Z","v":55265,"vw":1.097679},{"c":1.0989,"h":1.105,"l":1.09,"n":130,"o":1.095,"t":"2026-10-20T15:45:00Z","v":32023,"vw":1.097444},{"c":1.105,"h":1.105,"l":1.095,"n":97,"o":1.095,"t":"2026-10-20T16:00:00Z","v":21618,"vw":1.100831},{"c":1.095,"h":1.105,"l":1.095,"n":89,"o":1.1,"t":"2026-10-20T16:15:00Z","v":12626,"vw":1.100489},{"c":1.105,"h":1.11,"l":1.095,"n":110,"o":1.1,"t":"2026-10-20T16:30:00Z","v":32964,"vw":1.102959},{"c":1.095,"h":1.11,"l":1.095,"n":81,"o":1.11,"t":"2026-10-20T16:45:00Z","v":17999,"vw":1.100556},{"c":1.09,"h":1.0999,"l":1.09,"n":75,"o":1.095,"t":"2026-10-20T17:00:00Z","v":10422,"vw":1.093782},{"c":1.095,"h":1.0999,"l":1.09,"n":94,"o":1.095,"t":"2026-10-20T17:15:00Z","v":12137,"vw":1.095635},{"c":1.095,"h":1.098,"l":1.09,"n":77,"o":1.095,"t":"2026-10-20T17:30:00Z","v":16433,"vw":1.090932},{"c":1.09,"h":1.095,"l":1.09,"n":75,"o":1.09,"t":"2026-10-20T17:45:00Z","v":12490,"vw":1.091423},{"c":1.09,"h":1.095,"l":1.09,"n":80,"o":1.09,"t":"2026-10-20T18:00:00Z","v":27551,"vw":1.092756},{"c":1.09,"h":1.0988,"l":1.09,"n":88,"o":1.09,"t":"2026-10-20T18:15:00Z","v":11252,"vw":1.091769},{"c":1.085,"h":1.095,"l":1.07,"n":152,"o":1.09,"t":"2026-10-20T18:30:00Z","v":274159,"vw":1.089181},{"c":1.08,"h":1.09,"l":1.075,"n":82,"o":1.08,"t":"2026-10-20T18:45:00Z","v":20336,"vw":1.082369},{"c":1.08,"h":1.09,"l":1.07,"n":129,"o":1.08,"t":"2026-10-20T19:00:00Z","v":33671,"vw":1.078022},{"c":1.075,"h":1.08,"l":1.07,"n":91,"o":1.075,"t":"2026-10-20T19:15:00Z","v":41892,"vw":1.07141},{"c":1.07,"h":1.08,"l":1.07,"n":141,"o":1.075,"t":"2026-10-20T19:30:00Z","v":18823,"vw":1.072383},{"c":1.05,"h":1.08,"l":1.05,"n":460,"o":1.07,"t":"2026-10-20T19:45:00Z","v":88740,"vw":1.058979},{"c":1.0624,"h":1.0624,"l":1.05,"n":7,"o":1.05,"t":"2026-10-20T20:00:00Z","v":82814,"vw":1.050015},{"c":1.08,"h":1.08,"l":1.08,"n":7,"o":1.08,"t":"2026-10-20T20:15:00Z","v":1083,"vw":1.08},{"c":1.1,"h":1.1,"l":1.05,"n":3,"o":1.05,"t":"2026-10-20T20:30:00Z","v":775,"vw":1.082258},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-20T20:45:00Z","v":2049,"vw":1.08},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-20T21:30:00Z","v":200,"vw":1.1},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-20T21:45:00Z","v":500,"vw":1.1},{"c":1.08,"h":1.0999,"l":1.08,"n":3,"o":1.0999,"t":"2026-10-20T22:00:00Z","v":4807,"vw":1.095759},{"c":1.09,"h":1.1,"l":1.09,"n":9,"o":1.1,"t":"2026-10-21T08:00:00Z","v":3543,"vw":1.097143},{"c":1.06,"h":1.06,"l":1.05,"n":10,"o":1.05,"t":"2026-10-21T08:15:00Z","v":2315,"vw":1.050476},{"c":1.06,"h":1.06,"l":1.06,"n":1,"o":1.06,"t":"2026-10-21T09:00:00Z","v":993,"vw":1.06},{"c":1.08,"h":1.08,"l":1.08,"n":2,"o":1.08,"t":"2026-10-21T09:45:00Z","v":101,"vw":1.08},{"c":1.1107,"h":1.12,"l":1.1107,"n":2,"o":1.12,"t":"2026-10-21T10:30:00Z","v":232,"vw":1.114709},{"c":1.08,"h":1.1153,"l":1.08,"n":3,"o":1.1153,"t":"2026-10-21T10:45:00Z","v":1899,"vw":1.09672},{"c":1.0455,"h":1.0455,"l":1.0455,"n":1,"o":1.0455,"t":"2026-10-21T11:00:00Z","v":899,"vw":1.0455},{"c":1.1,"h":1.1,"l":1.04,"n":3,"o":1.044,"t":"2026-10-21T11:15:00Z","v":1440,"vw":1.0475},{"c":1.06,"h":1.08,"l":1.06,"n":14,"o":1.08,"t":"2026-10-21T11:30:00Z","v":886,"vw":1.077102},{"c":1.06,"h":1.06,"l":1.0588,"n":5,"o":1.0592,"t":"2026-10-21T12:00:00Z","v":965,"vw":1.059135},{"c":1.09,"h":1.09,"l":1.08,"n":3,"o":1.08,"t":"2026-10-21T12:45:00Z","v":750,"vw":1.087334},{"c":1.075,"h":1.09,"l":1.05,"n":330,"o":1.07,"t":"2026-10-21T13:30:00Z","v":72815,"vw":1.070841},{"c":1.075,"h":1.08,"l":1.07,"n":87,"o":1.075,"t":"2026-10-21T13:45:00Z","v":36261,"vw":1.078303},{"c":1.08,"h":1.09,"l":1.07,"n":194,"o":1.075,"t":"2026-10-21T14:00:00Z","v":60956,"vw":1.080283},{"c":1.08,"h":1.09,"l":1.07,"n":213,"o":1.0812,"t":"2026-10-21T14:15:00Z","v":65789,"vw":1.08173},{"c":1.08,"h":1.09,"l":1.07,"n":120,"o":1.0788,"t":"2026-10-21T14:30:00Z","v":46810,"vw":1.074953},{"c":1.055,"h":1.08,"l":1.0512,"n":352,"o":1.075,"t":"2026-10-21T14:45:00Z","v":226569,"vw":1.067428},{"c":1.07,"h":1.07,"l":1.06,"n":116,"o":1.06,"t":"2026-10-21T15:00:00Z","v":85304,"vw":1.061016},{"c":1.07,"h":1.07,"l":1.055,"n":211,"o":1.07,"t":"2026-10-21T15:15:00Z","v":69692,"vw":1.060944},{"c":1.07,"h":1.08,"l":1.0613,"n":211,"o":1.065,"t":"2026-10-21T15:30:00Z","v":60881,"vw":1.072954},{"c":1.08,"h":1.08,"l":1.07,"n":99,"o":1.075,"t":"2026-10-21T15:45:00Z","v":34402,"vw":1.074796},{"c":1.045,"h":1.08,"l":1.045,"n":205,"o":1.075,"t":"2026-10-21T16:00:00Z","v":96074,"vw":1.059931},{"c":1.035,"h":1.05,"l":1.03,"n":412,"o":1.0412,"t":"2026-10-21T16:15:00Z","v":131875,"vw":1.035964},{"c":1.0383,"h":1.045,"l":1.03,"n":252,"o":1.03,"t":"2026-10-21T16:30:00Z","v":85819,"vw":1.037433},{"c":1.03,"h":1.04,"l":1.03,"n":280,"o":1.035,"t":"2026-10-21T16:45:00Z","v":50546,"vw":1.031505},{"c":1.035,"h":1.05,"l":1.03,"n":280,"o":1.03,"t":"2026-10-21T17:00:00Z","v":127774,"vw":1.038233},{"c":1.03,"h":1.05,"l":1.03,"n":136,"o":1.03,"t":"2026-10-21T17:15:00Z","v":88074,"vw":1.040316},{"c":1.03,"h":1.04,"l":1.03,"n":118,"o":1.03,"t":"2026-10-21T17:30:00Z","v":36038,"vw":1.030393},{"c":1.03,"h":1.04,"l":1.03,"n":198,"o":1.03,"t":"2026-10-21T17:45:00Z","v":70119,"vw":1.031883},{"c":1.02,"h":1.035,"l":1.015,"n":252,"o":1.03,"t":"2026-10-21T18:00:00Z","v":143020,"vw":1.022346},{"c":1.02,"h":1.04,"l":1.02,"n":232,"o":1.02,"t":"2026-10-21T18:15:00Z","v":124084,"vw":1.028919},{"c":1.01,"h":1.03,"l":1.01,"n":246,"o":1.02,"t":"2026-10-21T18:30:00Z","v":55146,"vw":1.019877},{"c":1.01,"h":1.02,"l":1,"n":507,"o":1.01,"t":"2026-10-21T18:45:00Z","v":221663,"vw":1.010558},{"c":1.01,"h":1.03,"l":1,"n":372,"o":1.0197,"t":"2026-10-21T19:00:00Z","v":288833,"vw":1.010062},{"c":1.015,"h":1.02,"l":1,"n":190,"o":1.005,"t":"2026-10-21T19:15:00Z","v":74670,"vw":1.00765},{"c":1,"h":1.02,"l":1,"n":293,"o":1.0137,"t":"2026-10-21T19:30:00Z","v":80234,"vw":1.005219},{"c":0.9963,"h":1.01,"l":0.979,"n":841,"o":1,"t":"2026-10-21T19:45:00Z","v":546956,"vw":0.99474},{"c":0.999,"h":1,"l":0.96,"n":93,"o":0.98,"t":"2026-10-21T20:00:00Z","v":134898,"vw":0.982111},{"c":0.9795,"h":1,"l":0.9795,"n":86,"o":0.9901,"t":"2026-10-21T20:15:00Z","v":16490,"vw":0.98354},{"c":0.99,"h":1,"l":0.99,"n":19,"o":0.9936,"t":"2026-10-21T20:30:00Z","v":8556,"vw":0.994782},{"c":1,"h":1,"l":1,"n":2,"o":1,"t":"2026-10-21T20:45:00Z","v":501,"vw":1},{"c":0.98,"h":0.98,"l":0.98,"n":1,"o":0.98,"t":"2026-10-21T21:00:00Z","v":500,"vw":0.98},{"c":0.9995,"h":0.9995,"l":0.99,"n":6,"o":0.9995,"t":"2026-10-21T21:15:00Z","v":1350,"vw":0.998038},{"c":1,"h":1,"l":1,"n":1,"o":1,"t":"2026-10-21T21:30:00Z","v":100,"vw":1},{"c":0.99,"h":0.99,"l":0.99,"n":1,"o":0.99,"t":"2026-10-21T22:00:00Z","v":200,"vw":0.99},{"c":0.98,"h":0.982,"l":0.98,"n":7,"o":0.982,"t":"2026-10-21T22:15:00Z","v":5920,"vw":0.980169},{"c":0.9899,"h":0.9899,"l":0.9899,"n":3,"o":0.9899,"t":"2026-10-21T22:30:00Z","v":1040,"vw":0.9899},{"c":1,"h":1,"l":0.9996,"n":2,"o":0.9996,"t":"2026-10-21T22:45:00Z","v":393,"vw":0.999758},{"c":0.9999,"h":1,"l":0.9999,"n":4,"o":1,"t":"2026-10-21T23:00:00Z","v":562,"vw":0.999928},{"c":0.98,"h":0.98,"l":0.98,"n":6,"o":0.98,"t":"2026-10-21T23:15:00Z","v":946,"vw":0.98},{"c":0.9738,"h":0.98,"l":0.9738,"n":12,"o":0.9799,"t":"2026-10-21T23:30:00Z","v":9286,"vw":0.979866},{"c":0.9799,"h":0.98,"l":0.9799,"n":3,"o":0.9799,"t":"2026-10-21T23:45:00Z","v":500,"vw":0.97996},{"c":0.98,"h":0.9801,"l":0.98,"n":13,"o":0.9801,"t":"2026-10-22T08:00:00Z","v":3137,"vw":0.980051},{"c":0.9778,"h":0.9778,"l":0.9778,"n":2,"o":0.9778,"t":"2026-10-22T08:15:00Z","v":800,"vw":0.9778},{"c":0.9614,"h":0.9614,"l":0.9614,"n":1,"o":0.9614,"t":"2026-10-22T09:15:00Z","v":566,"vw":0.9614},{"c":0.9614,"h":0.9614,"l":0.9614,"n":1,"o":0.9614,"t":"2026-10-22T09:30:00Z","v":200,"vw":0.9614},{"c":0.9776,"h":0.9776,"l":0.9776,"n":3,"o":0.9776,"t":"2026-10-22T10:15:00Z","v":231,"vw":0.9776},{"c":0.97,"h":0.9778,"l":0.97,"n":5,"o":0.9778,"t":"2026-10-22T11:00:00Z","v":4920,"vw":0.976942},{"c":0.9601,"h":0.9703,"l":0.9601,"n":16,"o":0.97,"t":"2026-10-22T11:15:00Z","v":12311,"vw":0.969925},{"c":0.96,"h":0.96,"l":0.9575,"n":5,"o":0.96,"t":"2026-10-22T11:30:00Z","v":5020,"vw":0.958934},{"c":0.94,"h":0.96,"l":0.94,"n":42,"o":0.96,"t":"2026-10-22T11:45:00Z","v":20747,"vw":0.950658},{"c":0.949,"h":0.95,"l":0.9401,"n":9,"o":0.9401,"t":"2026-10-22T12:15:00Z","v":2661,"vw":0.942498},{"c":0.95,"h":0.95,"l":0.9401,"n":7,"o":0.9413,"t":"2026-10-22T12:30:00Z","v":3135,"vw":0.943828},{"c":0.9499,"h":0.9499,"l":0.9499,"n":2,"o":0.9499,"t":"2026-10-22T12:45:00Z","v":200,"vw":0.9499},{"c":0.942,"h":0.95,"l":0.942,"n":7,"o":0.9499,"t":"2026-10-22T13:00:00Z","v":9229,"vw":0.949835},{"c":0.941,"h":0.95,"l":0.941,"n":8,"o":0.95,"t":"2026-10-22T13:15:00Z","v":2764,"vw":0.949257},{"c":0.9148,"h":0.95,"l":0.91,"n":580,"o":0.949,"t":"2026-10-22T13:30:00Z","v":276064,"vw":0.929122},{"c":0.8845,"h":0.9159,"l":0.8689,"n":1012,"o":0.9104,"t":"2026-10-22T13:45:00Z","v":708638,"vw":0.888882},{"c":0.882,"h":0.8839,"l":0.8501,"n":667,"o":0.88,"t":"2026-10-22T14:00:00Z","v":249667,"vw":0.866346},{"c":0.8764,"h":0.8823,"l":0.87,"n":410,"o":0.876,"t":"2026-10-22T14:15:00Z","v":173111,"vw":0.877179},{"c":0.8715,"h":0.88,"l":0.8651,"n":436,"o":0.8764,"t":"2026-10-22T14:30:00Z","v":127590,"vw":0.873417},{"c":0.8453,"h":0.8729,"l":0.8435,"n":378,"o":0.8715,"t":"2026-10-22T14:45:00Z","v":281165,"vw":0.860169},{"c":0.8367,"h":0.8531,"l":0.831,"n":323,"o":0.845,"t":"2026-10-22T15:00:00Z","v":176990,"vw":0.838573},{"c":0.84,"h":0.8408,"l":0.8329,"n":315,"o":0.835,"t":"2026-10-22T15:15:00Z","v":72105,"vw":0.836437},{"c":0.8328,"h":0.8406,"l":0.8328,"n":210,"o":0.8378,"t":"2026-10-22T15:30:00Z","v":48154,"vw":0.835297},{"c":0.8389,"h":0.84,"l":0.8323,"n":271,"o":0.8328,"t":"2026-10-22T15:45:00Z","v":95137,"vw":0.835978},{"c":0.84,"h":0.8435,"l":0.8386,"n":139,"o":0.841,"t":"2026-10-22T16:00:00Z","v":94658,"vw":0.842828},{"c":0.836,"h":0.8415,"l":0.8328,"n":151,"o":0.8385,"t":"2026-10-22T16:15:00Z","v":77653,"vw":0.836631},{"c":0.8497,"h":0.8498,"l":0.8328,"n":410,"o":0.838,"t":"2026-10-22T16:30:00Z","v":175988,"vw":0.842834},{"c":0.8575,"h":0.8645,"l":0.8472,"n":229,"o":0.8497,"t":"2026-10-22T16:45:00Z","v":47059,"vw":0.857431},{"c":0.8447,"h":0.8599,"l":0.8421,"n":155,"o":0.8575,"t":"2026-10-22T17:00:00Z","v":108618,"vw":0.846899},{"c":0.8423,"h":0.8543,"l":0.8422,"n":323,"o":0.8447,"t":"2026-10-22T17:15:00Z","v":66428,"vw":0.8483},{"c":0.8423,"h":0.851,"l":0.84,"n":185,"o":0.8421,"t":"2026-10-22T17:30:00Z","v":68563,"vw":0.844272},{"c":0.8244,"h":0.8423,"l":0.82,"n":346,"o":0.8423,"t":"2026-10-22T17:45:00Z","v":214534,"vw":0.831825},{"c":0.85,"h":0.8513,"l":0.8258,"n":551,"o":0.8258,"t":"2026-10-22T18:00:00Z","v":186834,"vw":0.838506},{"c":0.8489,"h":0.8513,"l":0.8447,"n":168,"o":0.8512,"t":"2026-10-22T18:15:00Z","v":111898,"vw":0.849497},{"c":0.865,"h":0.865,"l":0.8472,"n":330,"o":0.849,"t":"2026-10-22T18:30:00Z","v":78070,"vw":0.852273},{"c":0.8544,"h":0.865,"l":0.85,"n":295,"o":0.8649,"t":"2026-10-22T18:45:00Z","v":113005,"vw":0.857129},{"c":0.8479,"h":0.8558,"l":0.842,"n":240,"o":0.8557,"t":"2026-10-22T19:00:00Z","v":54954,"vw":0.845583},{"c":0.8464,"h":0.85,"l":0.8429,"n":229,"o":0.8435,"t":"2026-10-22T19:15:00Z","v":142700,"vw":0.847049},{"c":0.8406,"h":0.8431,"l":0.8329,"n":385,"o":0.8431,"t":"2026-10-22T19:30:00Z","v":135698,"vw":0.839653},{"c":0.8368,"h":0.8433,"l":0.8358,"n":934,"o":0.8406,"t":"2026-10-22T19:45:00Z","v":237265,"vw":0.839139},{"c":0.83,"h":0.8439,"l":0.83,"n":8,"o":0.8304,"t":"2026-10-22T20:00:00Z","v":69526,"vw":0.830418},{"c":0.8301,"h":0.8301,"l":0.8301,"n":1,"o":0.8301,"t":"2026-10-22T20:30:00Z","v":100,"vw":0.8301},{"c":0.83,"h":0.8301,"l":0.83,"n":2,"o":0.8301,"t":"2026-10-22T20:45:00Z","v":1300,"vw":0.83005},{"c":0.87,"h":0.8748,"l":0.87,"n":10,"o":0.8748,"t":"2026-10-22T21:15:00Z","v":46006,"vw":0.870877},{"c":0.8556,"h":0.8556,"l":0.8556,"n":1,"o":0.8556,"t":"2026-10-22T21:30:00Z","v":200,"vw":0.8556},{"c":0.8556,"h":0.8556,"l":0.8556,"n":1,"o":0.8556,"t":"2026-10-22T22:00:00Z","v":500,"vw":0.8556},{"c":0.84,"h":0.84,"l":0.84,"n":1,"o":0.84,"t":"2026-10-22T22:15:00Z","v":100,"vw":0.84},{"c":0.8415,"h":0.8556,"l":0.8415,"n":2,"o":0.8556,"t":"2026-10-22T22:30:00Z","v":350,"vw":0.849557},{"c":0.8556,"h":0.8556,"l":0.8556,"n":1,"o":0.8556,"t":"2026-10-22T22:45:00Z","v":500,"vw":0.8556},{"c":0.87,"h":0.87,"l":0.8402,"n":5,"o":0.8402,"t":"2026-10-22T23:00:00Z","v":1297,"vw":0.863884},{"c":0.8699,"h":0.8699,"l":0.8699,"n":1,"o":0.8699,"t":"2026-10-22T23:15:00Z","v":450,"vw":0.8699}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.051506364044368695,"strike":2.1657000448805563,"iv":2.5531231727327994,"gamma":0.45493282211847186,"theta":-0.00305092090105854,"vega":0.0006851188035970432,"rho":0.0000962371738675979,"breakevenPct":154.88060799228936},{"delta":0.25,"premium":0.12947417518416177,"strike":8.28597800491098,"iv":5.466655576036668,"gamma":0.23643048036213413,"theta":-0.007348515178819579,"vega":0.0007691092036412636,"rho":0.00008417508693317066,"breakevenPct":867.4045499592069},{"delta":0.3,"premium":0.23270194384721235,"strike":11.038718502592328,"iv":6.223506362168497,"gamma":0.225369014316677,"theta":-0.009105393373518178,"vega":0.0008246997172978881,"rho":0.0000878457856429734,"breakevenPct":1195.714501257563},{"delta":0.35,"premium":0.33592971251026293,"strike":13.791459000273678,"iv":6.980357148300327,"gamma":0.21430754827121987,"theta":-0.010862271568216777,"vega":0.0008802902309545126,"rho":0.00009151648435277614,"breakevenPct":1524.0244525559192},{"delta":0.4,"premium":0.43915748117331366,"strike":16.54419949795503,"iv":7.737207934432158,"gamma":0.20324608222576274,"theta":-0.01261914976291538,"vega":0.0009358807446111371,"rho":0.0000951871830625789,"breakevenPct":1852.334403854276},{"delta":0.45,"premium":0.13107013877743473,"strike":3.8998796192272405,"iv":2.8186598927073314,"gamma":0.9007471876846558,"theta":-0.0047046755947558645,"vega":0.000992093680139266,"rho":0.00020498199356517517,"breakevenPct":363.38082055462405},{"delta":0.5,"premium":0.434623520111732,"strike":11.0094119972067,"iv":8,"gamma":0.20355242115010255,"theta":-0.013504299088899219,"vega":0.0009750479066418535,"rho":0.0001056513577567033,"breakevenPct":1215.557594817615}],"put":[{"delta":0.1,"premium":0.3706738525693931,"strike":0.5173045897224275,"iv":7.782958913865425,"gamma":0.109388826835256,"theta":-0.005194636274899331,"vega":0.00040267948732044563,"rho":-0.0003287152883304815,"breakevenPct":83.1439548048012},{"delta":0.15,"premium":0.35611026910699956,"strike":0.5755589235720018,"iv":7.052309756990525,"gamma":0.2096918890081674,"theta":-0.004905638414061854,"vega":0.00047476740823277415,"rho":-0.0003560675241148442,"breakevenPct":74.77311708644646},{"delta":0.2,"premium":0.341546685644606,"strike":0.6338132574215761,"iv":6.321660600115624,"gamma":0.3099949511810789,"theta":-0.004616640553224378,"vega":0.0005468553291451027,"rho":-0.00038341975989920695,"breakevenPct":66.40227936809173},{"delta":0.25,"premium":0.3269831021822124,"strike":0.6920675912711504,"iv":5.591011443240724,"gamma":0.41029801335399024,"theta":-0.004327642692386901,"vega":0.0006189432500574313,"rho":-0.00041077199568356965,"breakevenPct":58.03144164973699},{"delta":0.3,"premium":0.3124195187198188,"strike":0.7503219251207247,"iv":4.860362286365823,"gamma":0.5106010755269017,"theta":-0.004038644831549424,"vega":0.0006910311709697599,"rho":-0.0004381242314679324,"breakevenPct":49.66060393138225},{"delta":0.35,"premium":0.29785593525742526,"strike":0.8085762589702989,"iv":4.1297131294909235,"gamma":0.610904137699813,"theta":-0.003749646970711948,"vega":0.0007631190918820883,"rho":-0.00046547646725229516,"breakevenPct":41.28976621302752},{"delta":0.4,"premium":0.2832923517950317,"strike":0.8668305928198732,"iv":3.3990639726160214,"gamma":0.7112071998727245,"theta":-0.003460649109874471,"vega":0.0008352070127944169,"rho":-0.0004928287030366579,"breakevenPct":32.91892849467278},{"delta":0.45,"premium":0.26872876833263815,"strike":0.9250849266694475,"iv":2.668414815741121,"gamma":0.811510262045636,"theta":-0.0031716512490369947,"vega":0.0009072949337067456,"rho":-0.0005201809388210207,"breakevenPct":24.548090776318034},{"delta":0.5,"premium":0.25416518487024453,"strike":0.9833392605190218,"iv":1.9377656588662209,"gamma":0.9118133242185473,"theta":-0.0028826533881995183,"vega":0.000979382854619074,"rho":-0.0005475331746053833,"breakevenPct":16.1772530579633},{"delta":0.55,"premium":0.6308509829778101,"strike":1.3715619346124976,"iv":2.4563460981802185,"gamma":0.7489679158904692,"theta":-0.003902127398578531,"vega":0.0009773028835214292,"rho":-0.0008822101695301189,"breakevenPct":14.851022918187425},{"delta":0.6,"premium":1.1642557210419682,"strike":1.8919568010165544,"iv":3.4753182244830425,"gamma":0.4807156972496705,"theta":-0.005445723194907001,"vega":0.0009455142049800136,"rho":-0.001339989238844414,"breakevenPct":16.34658236871063},{"delta":0.65,"premium":2.3066977361341596,"strike":3.0459608384770283,"iv":3.9025731467808735,"gamma":0.38668324252421454,"theta":-0.005693358040760623,"vega":0.0008830128400276211,"rho":-0.002277499935575835,"breakevenPct":15.017461507889575},{"delta":0.7,"premium":3.6087179484527336,"strike":4.365981330228578,"iv":4.174788027615677,"gamma":0.3382993497102448,"theta":-0.00560142892238246,"vega":0.0008124642252363369,"rho":-0.003340708534789142,"breakevenPct":12.948226028756844},{"delta":0.75,"premium":4.910738160771311,"strike":5.686001821980131,"iv":4.447002908450481,"gamma":0.28991545689627485,"theta":-0.005509499804004297,"vega":0.0007419156104450525,"rho":-0.004403917134002453,"breakevenPct":10.87899054962411},{"delta":0.8,"premium":6.212758373089889,"strike":7.006022313731684,"iv":4.719217789285286,"gamma":0.24153156408230497,"theta":-0.005417570685626134,"vega":0.000671366995653768,"rho":-0.005467125733215763,"breakevenPct":8.809755070491375}]},"raw":{"call":[{"delta":0.2,"premium":0.051506364044368695,"strike":2.1657000448805563,"iv":2.5531231727327994,"gamma":0.45493282211847186,"theta":-0.00305092090105854,"vega":0.0006851188035970432,"rho":0.0000962371738675979,"breakevenPct":154.88060799228936},{"delta":0.25,"premium":0.12947417518416177,"strike":8.28597800491098,"iv":5.466655576036668,"gamma":0.23643048036213413,"theta":-0.007348515178819579,"vega":0.0007691092036412636,"rho":0.00008417508693317066,"breakevenPct":867.4045499592069},{"delta":0.3,"premium":0.23270194384721235,"strike":11.038718502592328,"iv":6.223506362168497,"gamma":0.225369014316677,"theta":-0.009105393373518178,"vega":0.0008246997172978881,"rho":0.0000878457856429734,"breakevenPct":1195.714501257563},{"delta":0.35,"premium":0.33592971251026293,"strike":13.791459000273678,"iv":6.980357148300327,"gamma":0.21430754827121987,"theta":-0.010862271568216777,"vega":0.0008802902309545126,"rho":0.00009151648435277614,"breakevenPct":1524.0244525559192},{"delta":0.4,"premium":0.43915748117331366,"strike":16.54419949795503,"iv":7.737207934432158,"gamma":0.20324608222576274,"theta":-0.01261914976291538,"vega":0.0009358807446111371,"rho":0.0000951871830625789,"breakevenPct":1852.334403854276},{"delta":0.45,"premium":0.13107013877743473,"strike":3.8998796192272405,"iv":2.8186598927073314,"gamma":0.9007471876846558,"theta":-0.0047046755947558645,"vega":0.000992093680139266,"rho":0.00020498199356517517,"breakevenPct":363.38082055462405},{"delta":0.5,"premium":0.434623520111732,"strike":11.0094119972067,"iv":8,"gamma":0.20355242115010255,"theta":-0.013504299088899219,"vega":0.0009750479066418535,"rho":0.0001056513577567033,"breakevenPct":1215.557594817615}],"put":[{"delta":0.1,"premium":0.3706738525693931,"strike":0.5173045897224275,"iv":7.782958913865425,"gamma":0.109388826835256,"theta":-0.005194636274899331,"vega":0.00040267948732044563,"rho":-0.0003287152883304815,"breakevenPct":83.1439548048012},{"delta":0.15,"premium":0.35611026910699956,"strike":0.5755589235720018,"iv":7.052309756990525,"gamma":0.2096918890081674,"theta":-0.004905638414061854,"vega":0.00047476740823277415,"rho":-0.0003560675241148442,"breakevenPct":74.77311708644646},{"delta":0.2,"premium":0.341546685644606,"strike":0.6338132574215761,"iv":6.321660600115624,"gamma":0.3099949511810789,"theta":-0.004616640553224378,"vega":0.0005468553291451027,"rho":-0.00038341975989920695,"breakevenPct":66.40227936809173},{"delta":0.25,"premium":0.3269831021822124,"strike":0.6920675912711504,"iv":5.591011443240724,"gamma":0.41029801335399024,"theta":-0.004327642692386901,"vega":0.0006189432500574313,"rho":-0.00041077199568356965,"breakevenPct":58.03144164973699},{"delta":0.3,"premium":0.3124195187198188,"strike":0.7503219251207247,"iv":4.860362286365823,"gamma":0.5106010755269017,"theta":-0.004038644831549424,"vega":0.0006910311709697599,"rho":-0.0004381242314679324,"breakevenPct":49.66060393138225},{"delta":0.35,"premium":0.29785593525742526,"strike":0.8085762589702989,"iv":4.1297131294909235,"gamma":0.610904137699813,"theta":-0.003749646970711948,"vega":0.0007631190918820883,"rho":-0.00046547646725229516,"breakevenPct":41.28976621302752},{"delta":0.4,"premium":0.2832923517950317,"strike":0.8668305928198732,"iv":3.3990639726160214,"gamma":0.7112071998727245,"theta":-0.003460649109874471,"vega":0.0008352070127944169,"rho":-0.0004928287030366579,"breakevenPct":32.91892849467278},{"delta":0.45,"premium":0.26872876833263815,"strike":0.9250849266694475,"iv":2.668414815741121,"gamma":0.811510262045636,"theta":-0.0031716512490369947,"vega":0.0009072949337067456,"rho":-0.0005201809388210207,"breakevenPct":24.548090776318034},{"delta":0.5,"premium":0.25416518487024453,"strike":0.9833392605190218,"iv":1.9377656588662209,"gamma":0.9118133242185473,"theta":-0.0028826533881995183,"vega":0.000979382854619074,"rho":-0.0005475331746053833,"breakevenPct":16.1772530579633},{"delta":0.55,"premium":0.6308509829778101,"strike":1.3715619346124976,"iv":2.4563460981802185,"gamma":0.7489679158904692,"theta":-0.003902127398578531,"vega":0.0009773028835214292,"rho":-0.0008822101695301189,"breakevenPct":14.851022918187425},{"delta":0.6,"premium":1.1642557210419682,"strike":1.8919568010165544,"iv":3.4753182244830425,"gamma":0.4807156972496705,"theta":-0.005445723194907001,"vega":0.0009455142049800136,"rho":-0.001339989238844414,"breakevenPct":16.34658236871063},{"delta":0.65,"premium":2.3066977361341596,"strike":3.0459608384770283,"iv":3.9025731467808735,"gamma":0.38668324252421454,"theta":-0.005693358040760623,"vega":0.0008830128400276211,"rho":-0.002277499935575835,"breakevenPct":15.017461507889575},{"delta":0.7,"premium":3.6087179484527336,"strike":4.365981330228578,"iv":4.174788027615677,"gamma":0.3382993497102448,"theta":-0.00560142892238246,"vega":0.0008124642252363369,"rho":-0.003340708534789142,"breakevenPct":12.948226028756844},{"delta":0.75,"premium":4.910738160771311,"strike":5.686001821980131,"iv":4.447002908450481,"gamma":0.28991545689627485,"theta":-0.005509499804004297,"vega":0.0007419156104450525,"rho":-0.004403917134002453,"breakevenPct":10.87899054962411},{"delta":0.8,"premium":6.212758373089889,"strike":7.006022313731684,"iv":4.719217789285286,"gamma":0.24153156408230497,"theta":-0.005417570685626134,"vega":0.000671366995653768,"rho":-0.005467125733215763,"breakevenPct":8.809755070491375}]}},"errors":["fundamentals:provider_http_404"],"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"}}