{"symbol":"RC","url":"https://intraalpha.com/companies/RC","capturedAt":"2026-10-23T03:15:28.016Z","state":"ready","quote":{"symbol":"RC","last_price":1.01,"prev_close":1.02,"regular_close":1.01,"change":-0.01,"change_pct":-0.9804,"regular_change":-0.01,"regular_change_pct":-0.9804,"extended_change":0,"extended_change_pct":0,"bid":1,"ask":1.09,"bid_size":1000,"ask_size":100,"volume":4462719,"vwap":0.994075,"open":1.02,"high":1.06,"low":0.9577,"close":1.01,"trade_count":10231,"last_trade_at":"2026-10-22T23:00:00.0026176Z","last_quote_at":"2026-10-23T00:00:00.216114126Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:27.556998003-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RC","fetched_at":"2026-10-23T03:15:27.633550+00:00","name":"Ready Capital Corp","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - MORTGAGE","country":"USA","description":"Ready Capital Corporation, is a real estate finance company in the United States. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":168821000,"ebitda":null,"pe_ratio":null,"peg_ratio":2.742,"book_value":6.83,"dividend_per_share":0.155,"dividend_yield":0.131,"eps":-3.31,"revenue_ttm":-270311008,"gross_profit_ttm":-303800000,"profit_margin":0,"operating_margin_ttm":3.5,"return_on_assets_ttm":-0.0705,"return_on_equity_ttm":-0.335,"quarterly_earnings_growth":3.053,"quarterly_revenue_growth":0.01,"analyst_target_price":1.5,"analyst_number":0,"beta":1.596,"fifty_two_week_high":3.142,"fifty_two_week_low":0.958,"fifty_day_ma":1.513,"two_hundred_day_ma":1.717,"shares_outstanding":165191000,"forward_pe":7.05,"price_to_sales":5.91,"price_to_book":0.214,"ev_to_revenue":119.63,"ev_to_ebitda":15.96},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:27.633550+00:00"},"optionObservedAt":"2026-10-22T19:55:00.132Z","bars":[{"c":1.1201,"h":1.1201,"l":1.12,"n":21,"o":1.12,"t":"2026-10-16T13:30:00Z","v":17612,"vw":1.120001},{"c":1.125,"h":1.125,"l":1.125,"n":4,"o":1.125,"t":"2026-10-16T13:35:00Z","v":654,"vw":1.125},{"c":1.1215,"h":1.125,"l":1.12,"n":19,"o":1.125,"t":"2026-10-16T13:45:00Z","v":17287,"vw":1.12328},{"c":1.1202,"h":1.125,"l":1.12,"n":45,"o":1.125,"t":"2026-10-16T13:50:00Z","v":64180,"vw":1.122658},{"c":1.12,"h":1.12,"l":1.12,"n":11,"o":1.12,"t":"2026-10-16T13:55:00Z","v":380,"vw":1.12},{"c":1.125,"h":1.125,"l":1.12,"n":19,"o":1.12,"t":"2026-10-16T14:00:00Z","v":831,"vw":1.121667},{"c":1.12,"h":1.125,"l":1.12,"n":26,"o":1.125,"t":"2026-10-16T14:05:00Z","v":5292,"vw":1.124701},{"c":1.12,"h":1.125,"l":1.12,"n":12,"o":1.12,"t":"2026-10-16T14:10:00Z","v":807,"vw":1.122183},{"c":1.125,"h":1.125,"l":1.11,"n":126,"o":1.12,"t":"2026-10-16T14:15:00Z","v":46952,"vw":1.118316},{"c":1.12,"h":1.1229,"l":1.12,"n":14,"o":1.12,"t":"2026-10-16T14:20:00Z","v":2918,"vw":1.12237},{"c":1.12,"h":1.125,"l":1.12,"n":20,"o":1.12,"t":"2026-10-16T14:25:00Z","v":821,"vw":1.122},{"c":1.12,"h":1.125,"l":1.12,"n":33,"o":1.125,"t":"2026-10-16T14:30:00Z","v":1168,"vw":1.121667},{"c":1.12,"h":1.125,"l":1.12,"n":7,"o":1.12,"t":"2026-10-16T14:35:00Z","v":605,"vw":1.122292},{"c":1.12,"h":1.125,"l":1.12,"n":12,"o":1.12,"t":"2026-10-16T14:40:00Z","v":857,"vw":1.120936},{"c":1.12,"h":1.125,"l":1.12,"n":9,"o":1.12,"t":"2026-10-16T14:45:00Z","v":631,"vw":1.122059},{"c":1.12,"h":1.125,"l":1.12,"n":16,"o":1.125,"t":"2026-10-16T14:50:00Z","v":6324,"vw":1.122972},{"c":1.125,"h":1.125,"l":1.12,"n":15,"o":1.125,"t":"2026-10-16T14:55:00Z","v":11180,"vw":1.124537},{"c":1.132,"h":1.1388,"l":1.12,"n":50,"o":1.12,"t":"2026-10-16T15:00:00Z","v":19192,"vw":1.129894},{"c":1.135,"h":1.135,"l":1.135,"n":9,"o":1.135,"t":"2026-10-16T15:05:00Z","v":597,"vw":1.135},{"c":1.145,"h":1.145,"l":1.135,"n":72,"o":1.135,"t":"2026-10-16T15:10:00Z","v":21437,"vw":1.140764},{"c":1.145,"h":1.145,"l":1.14,"n":10,"o":1.145,"t":"2026-10-16T15:15:00Z","v":14734,"vw":1.140434},{"c":1.14,"h":1.145,"l":1.14,"n":7,"o":1.145,"t":"2026-10-16T15:20:00Z","v":430,"vw":1.14197},{"c":1.14,"h":1.14,"l":1.14,"n":10,"o":1.14,"t":"2026-10-16T15:25:00Z","v":762,"vw":1.14},{"c":1.14,"h":1.145,"l":1.14,"n":7,"o":1.14,"t":"2026-10-16T15:30:00Z","v":608,"vw":1.14125},{"c":1.14,"h":1.145,"l":1.14,"n":38,"o":1.145,"t":"2026-10-16T15:35:00Z","v":1446,"vw":1.142244},{"c":1.14,"h":1.1488,"l":1.14,"n":35,"o":1.14,"t":"2026-10-16T15:40:00Z","v":1679,"vw":1.142441},{"c":1.14,"h":1.145,"l":1.14,"n":15,"o":1.145,"t":"2026-10-16T15:45:00Z","v":1001,"vw":1.142031},{"c":1.13,"h":1.1451,"l":1.12,"n":262,"o":1.14,"t":"2026-10-16T15:50:00Z","v":96972,"vw":1.134485},{"c":1.1319,"h":1.1399,"l":1.13,"n":73,"o":1.1399,"t":"2026-10-16T15:55:00Z","v":22226,"vw":1.130625},{"c":1.125,"h":1.1301,"l":1.1201,"n":41,"o":1.1301,"t":"2026-10-16T16:00:00Z","v":10839,"vw":1.129497},{"c":1.125,"h":1.125,"l":1.12,"n":8,"o":1.125,"t":"2026-10-16T16:05:00Z","v":719,"vw":1.124188},{"c":1.12,"h":1.125,"l":1.12,"n":6,"o":1.12,"t":"2026-10-16T16:10:00Z","v":440,"vw":1.12125},{"c":1.125,"h":1.125,"l":1.12,"n":35,"o":1.12,"t":"2026-10-16T16:15:00Z","v":2941,"vw":1.122418},{"c":1.12,"h":1.125,"l":1.12,"n":9,"o":1.12,"t":"2026-10-16T16:20:00Z","v":576,"vw":1.122064},{"c":1.125,"h":1.1254,"l":1.12,"n":19,"o":1.1254,"t":"2026-10-16T16:25:00Z","v":21796,"vw":1.125041},{"c":1.12,"h":1.13,"l":1.12,"n":30,"o":1.12,"t":"2026-10-16T16:30:00Z","v":9758,"vw":1.129427},{"c":1.12,"h":1.125,"l":1.12,"n":17,"o":1.125,"t":"2026-10-16T16:35:00Z","v":2731,"vw":1.124029},{"c":1.11,"h":1.12,"l":1.11,"n":49,"o":1.12,"t":"2026-10-16T16:40:00Z","v":14232,"vw":1.118606},{"c":1.11,"h":1.12,"l":1.11,"n":63,"o":1.115,"t":"2026-10-16T16:45:00Z","v":27404,"vw":1.119835},{"c":1.11,"h":1.115,"l":1.11,"n":16,"o":1.115,"t":"2026-10-16T16:50:00Z","v":2089,"vw":1.112035},{"c":1.12,"h":1.12,"l":1.11,"n":36,"o":1.11,"t":"2026-10-16T16:55:00Z","v":7057,"vw":1.119404},{"c":1.1157,"h":1.1157,"l":1.11,"n":12,"o":1.115,"t":"2026-10-16T17:00:00Z","v":4376,"vw":1.115282},{"c":1.11,"h":1.115,"l":1.11,"n":47,"o":1.115,"t":"2026-10-16T17:05:00Z","v":2489,"vw":1.110494},{"c":1.11,"h":1.115,"l":1.11,"n":78,"o":1.11,"t":"2026-10-16T17:10:00Z","v":4103,"vw":1.111187},{"c":1.11,"h":1.12,"l":1.11,"n":95,"o":1.11,"t":"2026-10-16T17:15:00Z","v":20668,"vw":1.11731},{"c":1.12,"h":1.12,"l":1.11,"n":26,"o":1.11,"t":"2026-10-16T17:20:00Z","v":3836,"vw":1.115127},{"c":1.11,"h":1.12,"l":1.11,"n":31,"o":1.11,"t":"2026-10-16T17:25:00Z","v":18636,"vw":1.118696},{"c":1.11,"h":1.115,"l":1.11,"n":10,"o":1.11,"t":"2026-10-16T17:30:00Z","v":759,"vw":1.111667},{"c":1.105,"h":1.115,"l":1.105,"n":88,"o":1.11,"t":"2026-10-16T17:35:00Z","v":23613,"vw":1.109917},{"c":1.115,"h":1.118,"l":1.1,"n":132,"o":1.1,"t":"2026-10-16T17:40:00Z","v":49864,"vw":1.110165},{"c":1.115,"h":1.12,"l":1.115,"n":30,"o":1.115,"t":"2026-10-16T17:45:00Z","v":2076,"vw":1.11535},{"c":1.105,"h":1.11,"l":1.1,"n":39,"o":1.11,"t":"2026-10-16T17:50:00Z","v":8970,"vw":1.109216},{"c":1.1099,"h":1.1099,"l":1.1,"n":27,"o":1.105,"t":"2026-10-16T17:55:00Z","v":2071,"vw":1.106295},{"c":1.105,"h":1.105,"l":1.1,"n":28,"o":1.1,"t":"2026-10-16T18:00:00Z","v":1813,"vw":1.103956},{"c":1.105,"h":1.1095,"l":1.1,"n":17,"o":1.1,"t":"2026-10-16T18:05:00Z","v":16829,"vw":1.109011},{"c":1.1,"h":1.105,"l":1.1,"n":18,"o":1.105,"t":"2026-10-16T18:10:00Z","v":2458,"vw":1.10456},{"c":1.1094,"h":1.1094,"l":1.1,"n":18,"o":1.105,"t":"2026-10-16T18:15:00Z","v":11275,"vw":1.108478},{"c":1.1,"h":1.105,"l":1.1,"n":16,"o":1.1,"t":"2026-10-16T18:20:00Z","v":1326,"vw":1.10375},{"c":1.11,"h":1.115,"l":1.105,"n":103,"o":1.105,"t":"2026-10-16T18:25:00Z","v":58467,"vw":1.110419},{"c":1.115,"h":1.12,"l":1.11,"n":32,"o":1.115,"t":"2026-10-16T18:30:00Z","v":9490,"vw":1.117008},{"c":1.12,"h":1.12,"l":1.11,"n":33,"o":1.115,"t":"2026-10-16T18:35:00Z","v":8371,"vw":1.119512},{"c":1.1149,"h":1.115,"l":1.11,"n":18,"o":1.115,"t":"2026-10-16T18:40:00Z","v":1835,"vw":1.114289},{"c":1.12,"h":1.12,"l":1.11,"n":29,"o":1.11,"t":"2026-10-16T18:45:00Z","v":8524,"vw":1.118779},{"c":1.125,"h":1.13,"l":1.11,"n":58,"o":1.11,"t":"2026-10-16T18:50:00Z","v":37651,"vw":1.120086},{"c":1.125,"h":1.125,"l":1.1201,"n":15,"o":1.125,"t":"2026-10-16T18:55:00Z","v":14509,"vw":1.124716},{"c":1.13,"h":1.13,"l":1.12,"n":78,"o":1.125,"t":"2026-10-16T19:00:00Z","v":27481,"vw":1.129029},{"c":1.125,"h":1.13,"l":1.12,"n":46,"o":1.125,"t":"2026-10-16T19:05:00Z","v":7200,"vw":1.126508},{"c":1.13,"h":1.13,"l":1.12,"n":64,"o":1.13,"t":"2026-10-16T19:10:00Z","v":11780,"vw":1.129443},{"c":1.13,"h":1.13,"l":1.1212,"n":52,"o":1.1212,"t":"2026-10-16T19:15:00Z","v":16093,"vw":1.129253},{"c":1.13,"h":1.13,"l":1.12,"n":27,"o":1.12,"t":"2026-10-16T19:20:00Z","v":2375,"vw":1.125},{"c":1.11,"h":1.125,"l":1.11,"n":76,"o":1.125,"t":"2026-10-16T19:25:00Z","v":27342,"vw":1.12031},{"c":1.11,"h":1.12,"l":1.11,"n":36,"o":1.115,"t":"2026-10-16T19:30:00Z","v":3697,"vw":1.115978},{"c":1.1,"h":1.12,"l":1.1,"n":61,"o":1.12,"t":"2026-10-16T19:35:00Z","v":13604,"vw":1.109446},{"c":1.1,"h":1.1099,"l":1.1,"n":34,"o":1.105,"t":"2026-10-16T19:40:00Z","v":3535,"vw":1.103902},{"c":1.105,"h":1.1099,"l":1.1,"n":39,"o":1.1,"t":"2026-10-16T19:45:00Z","v":9537,"vw":1.10625},{"c":1.1,"h":1.11,"l":1.1,"n":74,"o":1.1,"t":"2026-10-16T19:50:00Z","v":10580,"vw":1.105338},{"c":1.105,"h":1.115,"l":1.1,"n":531,"o":1.11,"t":"2026-10-16T19:55:00Z","v":95605,"vw":1.108499},{"c":1.1,"h":1.1,"l":1.1,"n":9,"o":1.1,"t":"2026-10-16T20:00:00Z","v":166530,"vw":1.1},{"c":1.1023,"h":1.1023,"l":1.1023,"n":2,"o":1.1023,"t":"2026-10-16T20:45:00Z","v":123,"vw":1.1023},{"c":1.1,"h":1.1,"l":1.1,"n":6,"o":1.1,"t":"2026-10-16T23:05:00Z","v":1022,"vw":1.1},{"c":1.11,"h":1.13,"l":1.11,"n":67,"o":1.12,"t":"2026-10-19T13:30:00Z","v":10316,"vw":1.122022},{"c":1.125,"h":1.125,"l":1.1101,"n":55,"o":1.1101,"t":"2026-10-19T13:35:00Z","v":5961,"vw":1.11891},{"c":1.125,"h":1.125,"l":1.1248,"n":39,"o":1.1248,"t":"2026-10-19T13:40:00Z","v":1763,"vw":1.124843},{"c":1.115,"h":1.125,"l":1.105,"n":205,"o":1.125,"t":"2026-10-19T13:45:00Z","v":94532,"vw":1.111311},{"c":1.11,"h":1.125,"l":1.105,"n":203,"o":1.12,"t":"2026-10-19T13:50:00Z","v":101275,"vw":1.115867},{"c":1.1117,"h":1.1181,"l":1.11,"n":27,"o":1.11,"t":"2026-10-19T13:55:00Z","v":9487,"vw":1.112108},{"c":1.115,"h":1.1199,"l":1.115,"n":14,"o":1.1185,"t":"2026-10-19T14:00:00Z","v":1906,"vw":1.115701},{"c":1.125,"h":1.125,"l":1.1103,"n":31,"o":1.115,"t":"2026-10-19T14:05:00Z","v":10280,"vw":1.119466},{"c":1.125,"h":1.125,"l":1.12,"n":21,"o":1.12,"t":"2026-10-19T14:10:00Z","v":3978,"vw":1.12478},{"c":1.1201,"h":1.125,"l":1.1201,"n":57,"o":1.125,"t":"2026-10-19T14:15:00Z","v":10505,"vw":1.123739},{"c":1.125,"h":1.125,"l":1.1201,"n":38,"o":1.125,"t":"2026-10-19T14:20:00Z","v":2277,"vw":1.123977},{"c":1.125,"h":1.125,"l":1.12,"n":12,"o":1.125,"t":"2026-10-19T14:25:00Z","v":710,"vw":1.12331},{"c":1.1288,"h":1.1288,"l":1.125,"n":5,"o":1.125,"t":"2026-10-19T14:30:00Z","v":338,"vw":1.127662},{"c":1.125,"h":1.13,"l":1.12,"n":59,"o":1.125,"t":"2026-10-19T14:35:00Z","v":58956,"vw":1.124595},{"c":1.14,"h":1.145,"l":1.125,"n":103,"o":1.125,"t":"2026-10-19T14:40:00Z","v":46216,"vw":1.134584},{"c":1.135,"h":1.15,"l":1.135,"n":49,"o":1.145,"t":"2026-10-19T14:45:00Z","v":20967,"vw":1.144288},{"c":1.145,"h":1.15,"l":1.139,"n":27,"o":1.14,"t":"2026-10-19T14:50:00Z","v":25563,"vw":1.145579},{"c":1.145,"h":1.15,"l":1.145,"n":23,"o":1.145,"t":"2026-10-19T14:55:00Z","v":10200,"vw":1.1469},{"c":1.145,"h":1.15,"l":1.14,"n":24,"o":1.145,"t":"2026-10-19T15:00:00Z","v":12081,"vw":1.148519},{"c":1.1494,"h":1.15,"l":1.1401,"n":19,"o":1.145,"t":"2026-10-19T15:05:00Z","v":26361,"vw":1.147442},{"c":1.15,"h":1.16,"l":1.145,"n":74,"o":1.145,"t":"2026-10-19T15:10:00Z","v":26149,"vw":1.150159},{"c":1.155,"h":1.1593,"l":1.1501,"n":18,"o":1.155,"t":"2026-10-19T15:15:00Z","v":6925,"vw":1.158671},{"c":1.155,"h":1.155,"l":1.155,"n":5,"o":1.155,"t":"2026-10-19T15:20:00Z","v":325,"vw":1.155},{"c":1.165,"h":1.165,"l":1.154,"n":48,"o":1.155,"t":"2026-10-19T15:25:00Z","v":20228,"vw":1.158048},{"c":1.165,"h":1.1696,"l":1.165,"n":17,"o":1.165,"t":"2026-10-19T15:30:00Z","v":6080,"vw":1.168946},{"c":1.165,"h":1.165,"l":1.165,"n":6,"o":1.165,"t":"2026-10-19T15:35:00Z","v":854,"vw":1.165},{"c":1.14,"h":1.165,"l":1.14,"n":251,"o":1.165,"t":"2026-10-19T15:40:00Z","v":124680,"vw":1.152755},{"c":1.145,"h":1.145,"l":1.145,"n":5,"o":1.145,"t":"2026-10-19T15:45:00Z","v":401,"vw":1.145},{"c":1.145,"h":1.15,"l":1.1421,"n":35,"o":1.145,"t":"2026-10-19T15:50:00Z","v":26199,"vw":1.146327},{"c":1.145,"h":1.15,"l":1.145,"n":7,"o":1.15,"t":"2026-10-19T15:55:00Z","v":1064,"vw":1.146187},{"c":1.135,"h":1.145,"l":1.135,"n":45,"o":1.145,"t":"2026-10-19T16:00:00Z","v":25763,"vw":1.14002},{"c":1.135,"h":1.14,"l":1.1321,"n":50,"o":1.14,"t":"2026-10-19T16:05:00Z","v":42508,"vw":1.137715},{"c":1.135,"h":1.14,"l":1.135,"n":5,"o":1.135,"t":"2026-10-19T16:10:00Z","v":1191,"vw":1.135433},{"c":1.135,"h":1.14,"l":1.135,"n":70,"o":1.135,"t":"2026-10-19T16:15:00Z","v":36095,"vw":1.136846},{"c":1.135,"h":1.14,"l":1.135,"n":11,"o":1.14,"t":"2026-10-19T16:20:00Z","v":21902,"vw":1.137328},{"c":1.135,"h":1.135,"l":1.135,"n":24,"o":1.135,"t":"2026-10-19T16:25:00Z","v":13912,"vw":1.135},{"c":1.135,"h":1.135,"l":1.135,"n":2,"o":1.135,"t":"2026-10-19T16:30:00Z","v":164,"vw":1.135},{"c":1.135,"h":1.14,"l":1.135,"n":46,"o":1.135,"t":"2026-10-19T16:35:00Z","v":27548,"vw":1.137338},{"c":1.13,"h":1.135,"l":1.13,"n":23,"o":1.13,"t":"2026-10-19T16:40:00Z","v":3722,"vw":1.132816},{"c":1.135,"h":1.135,"l":1.135,"n":5,"o":1.135,"t":"2026-10-19T16:45:00Z","v":366,"vw":1.135},{"c":1.135,"h":1.135,"l":1.13,"n":32,"o":1.13,"t":"2026-10-19T16:50:00Z","v":12201,"vw":1.130125},{"c":1.135,"h":1.14,"l":1.135,"n":26,"o":1.14,"t":"2026-10-19T16:55:00Z","v":8494,"vw":1.136596},{"c":1.135,"h":1.135,"l":1.135,"n":3,"o":1.135,"t":"2026-10-19T17:00:00Z","v":202,"vw":1.135},{"c":1.1309,"h":1.1312,"l":1.13,"n":15,"o":1.13,"t":"2026-10-19T17:05:00Z","v":4159,"vw":1.13074},{"c":1.1388,"h":1.1388,"l":1.13,"n":25,"o":1.135,"t":"2026-10-19T17:10:00Z","v":4980,"vw":1.130537},{"c":1.13,"h":1.13,"l":1.13,"n":16,"o":1.13,"t":"2026-10-19T17:15:00Z","v":3087,"vw":1.13},{"c":1.125,"h":1.13,"l":1.12,"n":126,"o":1.13,"t":"2026-10-19T17:20:00Z","v":35506,"vw":1.128459},{"c":1.1302,"h":1.1302,"l":1.12,"n":103,"o":1.125,"t":"2026-10-19T17:25:00Z","v":24780,"vw":1.127734},{"c":1.1304,"h":1.135,"l":1.13,"n":13,"o":1.13,"t":"2026-10-19T17:30:00Z","v":22911,"vw":1.130904},{"c":1.135,"h":1.135,"l":1.13,"n":33,"o":1.13,"t":"2026-10-19T17:35:00Z","v":3910,"vw":1.130158},{"c":1.125,"h":1.135,"l":1.125,"n":93,"o":1.135,"t":"2026-10-19T17:40:00Z","v":28535,"vw":1.129586},{"c":1.125,"h":1.125,"l":1.125,"n":11,"o":1.125,"t":"2026-10-19T17:45:00Z","v":949,"vw":1.125},{"c":1.125,"h":1.125,"l":1.125,"n":5,"o":1.125,"t":"2026-10-19T17:50:00Z","v":1150,"vw":1.125},{"c":1.125,"h":1.125,"l":1.12,"n":7,"o":1.12,"t":"2026-10-19T17:55:00Z","v":3567,"vw":1.121249},{"c":1.125,"h":1.125,"l":1.12,"n":14,"o":1.125,"t":"2026-10-19T18:00:00Z","v":2105,"vw":1.123149},{"c":1.125,"h":1.125,"l":1.12,"n":30,"o":1.125,"t":"2026-10-19T18:05:00Z","v":7594,"vw":1.124932},{"c":1.125,"h":1.125,"l":1.12,"n":8,"o":1.125,"t":"2026-10-19T18:10:00Z","v":686,"vw":1.124186},{"c":1.1215,"h":1.125,"l":1.12,"n":12,"o":1.12,"t":"2026-10-19T18:15:00Z","v":2497,"vw":1.120495},{"c":1.12,"h":1.13,"l":1.12,"n":118,"o":1.12,"t":"2026-10-19T18:20:00Z","v":27349,"vw":1.126562},{"c":1.125,"h":1.13,"l":1.12,"n":67,"o":1.13,"t":"2026-10-19T18:25:00Z","v":8933,"vw":1.125137},{"c":1.125,"h":1.13,"l":1.12,"n":24,"o":1.1212,"t":"2026-10-19T18:30:00Z","v":4822,"vw":1.122598},{"c":1.125,"h":1.13,"l":1.12,"n":37,"o":1.1299,"t":"2026-10-19T18:35:00Z","v":13783,"vw":1.12492},{"c":1.1242,"h":1.125,"l":1.12,"n":40,"o":1.12,"t":"2026-10-19T18:40:00Z","v":5459,"vw":1.121771},{"c":1.12,"h":1.13,"l":1.12,"n":47,"o":1.1212,"t":"2026-10-19T18:45:00Z","v":7979,"vw":1.126967},{"c":1.125,"h":1.125,"l":1.1205,"n":28,"o":1.1205,"t":"2026-10-19T18:50:00Z","v":4148,"vw":1.124811},{"c":1.12,"h":1.125,"l":1.12,"n":36,"o":1.12,"t":"2026-10-19T18:55:00Z","v":4889,"vw":1.121163},{"c":1.135,"h":1.135,"l":1.12,"n":152,"o":1.125,"t":"2026-10-19T19:00:00Z","v":50043,"vw":1.128077},{"c":1.135,"h":1.135,"l":1.13,"n":60,"o":1.135,"t":"2026-10-19T19:05:00Z","v":4956,"vw":1.134252},{"c":1.13,"h":1.14,"l":1.13,"n":64,"o":1.13,"t":"2026-10-19T19:10:00Z","v":10397,"vw":1.135687},{"c":1.135,"h":1.135,"l":1.13,"n":49,"o":1.13,"t":"2026-10-19T19:15:00Z","v":6542,"vw":1.133144},{"c":1.135,"h":1.14,"l":1.13,"n":59,"o":1.1322,"t":"2026-10-19T19:20:00Z","v":11810,"vw":1.134675},{"c":1.14,"h":1.145,"l":1.125,"n":422,"o":1.135,"t":"2026-10-19T19:25:00Z","v":263664,"vw":1.137101},{"c":1.135,"h":1.14,"l":1.13,"n":134,"o":1.135,"t":"2026-10-19T19:30:00Z","v":44069,"vw":1.13549},{"c":1.125,"h":1.135,"l":1.125,"n":242,"o":1.135,"t":"2026-10-19T19:35:00Z","v":89195,"vw":1.128307},{"c":1.135,"h":1.135,"l":1.13,"n":71,"o":1.13,"t":"2026-10-19T19:40:00Z","v":17704,"vw":1.131075},{"c":1.145,"h":1.145,"l":1.135,"n":183,"o":1.135,"t":"2026-10-19T19:45:00Z","v":24731,"vw":1.139857},{"c":1.16,"h":1.16,"l":1.14,"n":172,"o":1.14,"t":"2026-10-19T19:50:00Z","v":26023,"vw":1.14919},{"c":1.175,"h":1.19,"l":1.155,"n":700,"o":1.158,"t":"2026-10-19T19:55:00Z","v":225909,"vw":1.17638},{"c":1.16,"h":1.16,"l":1.16,"n":11,"o":1.16,"t":"2026-10-19T20:00:00Z","v":216234,"vw":1.16},{"c":1.1834,"h":1.1834,"l":1.1834,"n":1,"o":1.1834,"t":"2026-10-19T22:00:00Z","v":200,"vw":1.1834},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-20T08:00:00Z","v":121,"vw":1.15},{"c":1.13,"h":1.13,"l":1.13,"n":1,"o":1.13,"t":"2026-10-20T13:20:00Z","v":100,"vw":1.13},{"c":1.155,"h":1.16,"l":1.15,"n":21,"o":1.15,"t":"2026-10-20T13:30:00Z","v":7137,"vw":1.15146},{"c":1.18,"h":1.18,"l":1.16,"n":107,"o":1.16,"t":"2026-10-20T13:35:00Z","v":16622,"vw":1.174334},{"c":1.175,"h":1.18,"l":1.175,"n":20,"o":1.175,"t":"2026-10-20T13:40:00Z","v":6461,"vw":1.176575},{"c":1.2,"h":1.2,"l":1.175,"n":146,"o":1.175,"t":"2026-10-20T13:45:00Z","v":24730,"vw":1.185516},{"c":1.205,"h":1.21,"l":1.195,"n":56,"o":1.195,"t":"2026-10-20T13:50:00Z","v":16890,"vw":1.20021},{"c":1.205,"h":1.205,"l":1.2,"n":16,"o":1.205,"t":"2026-10-20T13:55:00Z","v":2317,"vw":1.202081},{"c":1.205,"h":1.205,"l":1.205,"n":10,"o":1.205,"t":"2026-10-20T14:00:00Z","v":1660,"vw":1.205},{"c":1.205,"h":1.205,"l":1.205,"n":7,"o":1.205,"t":"2026-10-20T14:05:00Z","v":2370,"vw":1.205},{"c":1.21,"h":1.21,"l":1.2,"n":142,"o":1.2,"t":"2026-10-20T14:10:00Z","v":37598,"vw":1.200458},{"c":1.215,"h":1.22,"l":1.21,"n":38,"o":1.21,"t":"2026-10-20T14:15:00Z","v":8211,"vw":1.21454},{"c":1.22,"h":1.23,"l":1.215,"n":126,"o":1.215,"t":"2026-10-20T14:20:00Z","v":17674,"vw":1.217938},{"c":1.225,"h":1.235,"l":1.22,"n":140,"o":1.22,"t":"2026-10-20T14:25:00Z","v":23250,"vw":1.229305},{"c":1.225,"h":1.23,"l":1.225,"n":70,"o":1.225,"t":"2026-10-20T14:30:00Z","v":3241,"vw":1.225269},{"c":1.225,"h":1.225,"l":1.22,"n":54,"o":1.225,"t":"2026-10-20T14:35:00Z","v":4318,"vw":1.224344},{"c":1.225,"h":1.23,"l":1.22,"n":78,"o":1.225,"t":"2026-10-20T14:40:00Z","v":3538,"vw":1.225182},{"c":1.225,"h":1.225,"l":1.22,"n":43,"o":1.225,"t":"2026-10-20T14:45:00Z","v":3122,"vw":1.224365},{"c":1.23,"h":1.23,"l":1.2212,"n":18,"o":1.2212,"t":"2026-10-20T14:50:00Z","v":1770,"vw":1.226827},{"c":1.225,"h":1.23,"l":1.22,"n":75,"o":1.225,"t":"2026-10-20T14:55:00Z","v":2427,"vw":1.225882},{"c":1.225,"h":1.225,"l":1.22,"n":21,"o":1.225,"t":"2026-10-20T15:00:00Z","v":4175,"vw":1.221797},{"c":1.215,"h":1.225,"l":1.215,"n":53,"o":1.225,"t":"2026-10-20T15:05:00Z","v":9204,"vw":1.220092},{"c":1.21,"h":1.215,"l":1.21,"n":102,"o":1.215,"t":"2026-10-20T15:10:00Z","v":26236,"vw":1.210398},{"c":1.215,"h":1.22,"l":1.2101,"n":32,"o":1.215,"t":"2026-10-20T15:15:00Z","v":7712,"vw":1.214441},{"c":1.215,"h":1.22,"l":1.21,"n":41,"o":1.22,"t":"2026-10-20T15:20:00Z","v":2274,"vw":1.21514},{"c":1.215,"h":1.2161,"l":1.215,"n":8,"o":1.215,"t":"2026-10-20T15:25:00Z","v":610,"vw":1.215365},{"c":1.21,"h":1.2188,"l":1.21,"n":31,"o":1.2112,"t":"2026-10-20T15:30:00Z","v":3019,"vw":1.215055},{"c":1.215,"h":1.215,"l":1.21,"n":4,"o":1.21,"t":"2026-10-20T15:35:00Z","v":359,"vw":1.211604},{"c":1.21,"h":1.215,"l":1.21,"n":32,"o":1.215,"t":"2026-10-20T15:40:00Z","v":3106,"vw":1.212431},{"c":1.215,"h":1.215,"l":1.21,"n":7,"o":1.215,"t":"2026-10-20T15:45:00Z","v":700,"vw":1.214286},{"c":1.215,"h":1.22,"l":1.21,"n":26,"o":1.215,"t":"2026-10-20T15:50:00Z","v":1484,"vw":1.215336},{"c":1.21,"h":1.215,"l":1.21,"n":76,"o":1.215,"t":"2026-10-20T15:55:00Z","v":23300,"vw":1.21038},{"c":1.215,"h":1.215,"l":1.21,"n":38,"o":1.21,"t":"2026-10-20T16:00:00Z","v":2894,"vw":1.213125},{"c":1.22,"h":1.22,"l":1.21,"n":61,"o":1.22,"t":"2026-10-20T16:05:00Z","v":5089,"vw":1.216556},{"c":1.215,"h":1.22,"l":1.21,"n":33,"o":1.22,"t":"2026-10-20T16:10:00Z","v":3867,"vw":1.214366},{"c":1.215,"h":1.22,"l":1.21,"n":47,"o":1.21,"t":"2026-10-20T16:15:00Z","v":4814,"vw":1.21472},{"c":1.21,"h":1.215,"l":1.21,"n":37,"o":1.21,"t":"2026-10-20T16:20:00Z","v":3235,"vw":1.212624},{"c":1.22,"h":1.22,"l":1.21,"n":20,"o":1.215,"t":"2026-10-20T16:25:00Z","v":2376,"vw":1.214079},{"c":1.215,"h":1.22,"l":1.2112,"n":8,"o":1.22,"t":"2026-10-20T16:30:00Z","v":1041,"vw":1.217282},{"c":1.215,"h":1.215,"l":1.2122,"n":17,"o":1.215,"t":"2026-10-20T16:35:00Z","v":1830,"vw":1.21395},{"c":1.2158,"h":1.2158,"l":1.215,"n":9,"o":1.215,"t":"2026-10-20T16:40:00Z","v":1633,"vw":1.2155},{"c":1.22,"h":1.22,"l":1.21,"n":20,"o":1.215,"t":"2026-10-20T16:45:00Z","v":3457,"vw":1.216063},{"c":1.21,"h":1.22,"l":1.21,"n":82,"o":1.22,"t":"2026-10-20T16:50:00Z","v":6021,"vw":1.214643},{"c":1.215,"h":1.215,"l":1.21,"n":213,"o":1.215,"t":"2026-10-20T16:55:00Z","v":33758,"vw":1.210744},{"c":1.2139,"h":1.215,"l":1.21,"n":47,"o":1.21,"t":"2026-10-20T17:00:00Z","v":9072,"vw":1.211398},{"c":1.215,"h":1.2185,"l":1.21,"n":30,"o":1.215,"t":"2026-10-20T17:05:00Z","v":2934,"vw":1.212954},{"c":1.215,"h":1.215,"l":1.215,"n":14,"o":1.215,"t":"2026-10-20T17:10:00Z","v":1533,"vw":1.215},{"c":1.2159,"h":1.22,"l":1.215,"n":12,"o":1.215,"t":"2026-10-20T17:15:00Z","v":1769,"vw":1.216997},{"c":1.22,"h":1.22,"l":1.215,"n":20,"o":1.22,"t":"2026-10-20T17:20:00Z","v":1973,"vw":1.216667},{"c":1.215,"h":1.22,"l":1.215,"n":20,"o":1.215,"t":"2026-10-20T17:25:00Z","v":3387,"vw":1.216314},{"c":1.215,"h":1.215,"l":1.21,"n":29,"o":1.21,"t":"2026-10-20T17:30:00Z","v":3460,"vw":1.212677},{"c":1.21,"h":1.215,"l":1.21,"n":34,"o":1.21,"t":"2026-10-20T17:35:00Z","v":2012,"vw":1.212623},{"c":1.215,"h":1.215,"l":1.21,"n":23,"o":1.215,"t":"2026-10-20T17:40:00Z","v":2826,"vw":1.214006},{"c":1.215,"h":1.215,"l":1.21,"n":13,"o":1.215,"t":"2026-10-20T17:45:00Z","v":906,"vw":1.214167},{"c":1.22,"h":1.22,"l":1.21,"n":30,"o":1.215,"t":"2026-10-20T17:50:00Z","v":3293,"vw":1.215857},{"c":1.21,"h":1.22,"l":1.21,"n":40,"o":1.22,"t":"2026-10-20T17:55:00Z","v":3583,"vw":1.215266},{"c":1.215,"h":1.22,"l":1.21,"n":46,"o":1.215,"t":"2026-10-20T18:00:00Z","v":2764,"vw":1.213281},{"c":1.215,"h":1.215,"l":1.21,"n":47,"o":1.215,"t":"2026-10-20T18:05:00Z","v":15004,"vw":1.213894},{"c":1.215,"h":1.215,"l":1.21,"n":71,"o":1.215,"t":"2026-10-20T18:10:00Z","v":5324,"vw":1.213542},{"c":1.205,"h":1.215,"l":1.2,"n":235,"o":1.21,"t":"2026-10-20T18:15:00Z","v":22398,"vw":1.205715},{"c":1.205,"h":1.21,"l":1.2,"n":45,"o":1.205,"t":"2026-10-20T18:20:00Z","v":26384,"vw":1.204981},{"c":1.195,"h":1.21,"l":1.19,"n":258,"o":1.21,"t":"2026-10-20T18:25:00Z","v":184309,"vw":1.197535},{"c":1.195,"h":1.195,"l":1.19,"n":90,"o":1.195,"t":"2026-10-20T18:30:00Z","v":18351,"vw":1.190718},{"c":1.19,"h":1.19,"l":1.19,"n":51,"o":1.19,"t":"2026-10-20T18:35:00Z","v":3176,"vw":1.19},{"c":1.185,"h":1.2,"l":1.185,"n":128,"o":1.19,"t":"2026-10-20T18:40:00Z","v":27901,"vw":1.192192},{"c":1.185,"h":1.19,"l":1.175,"n":283,"o":1.185,"t":"2026-10-20T18:45:00Z","v":156785,"vw":1.183976},{"c":1.195,"h":1.195,"l":1.19,"n":120,"o":1.19,"t":"2026-10-20T18:50:00Z","v":41050,"vw":1.191308},{"c":1.205,"h":1.205,"l":1.195,"n":140,"o":1.195,"t":"2026-10-20T18:55:00Z","v":53095,"vw":1.200164},{"c":1.205,"h":1.21,"l":1.205,"n":63,"o":1.205,"t":"2026-10-20T19:00:00Z","v":6264,"vw":1.206282},{"c":1.21,"h":1.21,"l":1.2012,"n":50,"o":1.205,"t":"2026-10-20T19:05:00Z","v":5176,"vw":1.207848},{"c":1.205,"h":1.21,"l":1.205,"n":87,"o":1.205,"t":"2026-10-20T19:10:00Z","v":9723,"vw":1.205521},{"c":1.21,"h":1.21,"l":1.205,"n":52,"o":1.21,"t":"2026-10-20T19:15:00Z","v":3792,"vw":1.20837},{"c":1.21,"h":1.21,"l":1.205,"n":36,"o":1.21,"t":"2026-10-20T19:20:00Z","v":3301,"vw":1.207579},{"c":1.205,"h":1.21,"l":1.205,"n":56,"o":1.205,"t":"2026-10-20T19:25:00Z","v":8722,"vw":1.205836},{"c":1.195,"h":1.21,"l":1.195,"n":548,"o":1.205,"t":"2026-10-20T19:30:00Z","v":90542,"vw":1.201096},{"c":1.195,"h":1.2,"l":1.195,"n":44,"o":1.195,"t":"2026-10-20T19:35:00Z","v":12833,"vw":1.195542},{"c":1.2,"h":1.2,"l":1.195,"n":47,"o":1.2,"t":"2026-10-20T19:40:00Z","v":8157,"vw":1.196695},{"c":1.195,"h":1.2,"l":1.195,"n":58,"o":1.195,"t":"2026-10-20T19:45:00Z","v":12873,"vw":1.195712},{"c":1.195,"h":1.2,"l":1.19,"n":113,"o":1.195,"t":"2026-10-20T19:50:00Z","v":29233,"vw":1.195159},{"c":1.19,"h":1.2,"l":1.18,"n":508,"o":1.195,"t":"2026-10-20T19:55:00Z","v":104741,"vw":1.185908},{"c":1.18,"h":1.18,"l":1.18,"n":8,"o":1.18,"t":"2026-10-20T20:00:00Z","v":230227,"vw":1.18},{"c":1.2,"h":1.2,"l":1.2,"n":10,"o":1.2,"t":"2026-10-20T20:05:00Z","v":1616,"vw":1.2},{"c":1.19,"h":1.2,"l":1.19,"n":68,"o":1.19,"t":"2026-10-21T13:30:00Z","v":26146,"vw":1.19595},{"c":1.185,"h":1.19,"l":1.18,"n":20,"o":1.19,"t":"2026-10-21T13:35:00Z","v":40350,"vw":1.183755},{"c":1.185,"h":1.185,"l":1.185,"n":4,"o":1.185,"t":"2026-10-21T13:40:00Z","v":452,"vw":1.185},{"c":1.185,"h":1.1899,"l":1.18,"n":45,"o":1.185,"t":"2026-10-21T13:45:00Z","v":81311,"vw":1.184987},{"c":1.192,"h":1.195,"l":1.175,"n":185,"o":1.185,"t":"2026-10-21T13:50:00Z","v":239920,"vw":1.181147},{"c":1.185,"h":1.195,"l":1.185,"n":60,"o":1.1948,"t":"2026-10-21T13:55:00Z","v":13139,"vw":1.190027},{"c":1.175,"h":1.185,"l":1.175,"n":39,"o":1.185,"t":"2026-10-21T14:00:00Z","v":6560,"vw":1.180446},{"c":1.1701,"h":1.175,"l":1.17,"n":26,"o":1.175,"t":"2026-10-21T14:05:00Z","v":2013,"vw":1.173194},{"c":1.175,"h":1.1799,"l":1.17,"n":24,"o":1.1745,"t":"2026-10-21T14:10:00Z","v":2606,"vw":1.172035},{"c":1.155,"h":1.175,"l":1.15,"n":99,"o":1.17,"t":"2026-10-21T14:15:00Z","v":28842,"vw":1.159955},{"c":1.155,"h":1.155,"l":1.1501,"n":57,"o":1.155,"t":"2026-10-21T14:20:00Z","v":7270,"vw":1.153944},{"c":1.1599,"h":1.1599,"l":1.15,"n":41,"o":1.1593,"t":"2026-10-21T14:25:00Z","v":26040,"vw":1.157272},{"c":1.155,"h":1.158,"l":1.155,"n":36,"o":1.158,"t":"2026-10-21T14:30:00Z","v":9701,"vw":1.156905},{"c":1.15,"h":1.155,"l":1.15,"n":25,"o":1.155,"t":"2026-10-21T14:35:00Z","v":3371,"vw":1.151379},{"c":1.15,"h":1.155,"l":1.15,"n":46,"o":1.155,"t":"2026-10-21T14:40:00Z","v":2246,"vw":1.153095},{"c":1.155,"h":1.155,"l":1.1401,"n":168,"o":1.15,"t":"2026-10-21T14:45:00Z","v":81138,"vw":1.146984},{"c":1.1512,"h":1.155,"l":1.15,"n":35,"o":1.155,"t":"2026-10-21T14:50:00Z","v":5524,"vw":1.153551},{"c":1.155,"h":1.155,"l":1.15,"n":68,"o":1.15,"t":"2026-10-21T14:55:00Z","v":5167,"vw":1.152563},{"c":1.155,"h":1.1566,"l":1.15,"n":89,"o":1.15,"t":"2026-10-21T15:00:00Z","v":9482,"vw":1.15227},{"c":1.155,"h":1.155,"l":1.15,"n":36,"o":1.1512,"t":"2026-10-21T15:05:00Z","v":8673,"vw":1.154716},{"c":1.155,"h":1.155,"l":1.15,"n":55,"o":1.155,"t":"2026-10-21T15:10:00Z","v":6435,"vw":1.154038},{"c":1.155,"h":1.16,"l":1.15,"n":95,"o":1.15,"t":"2026-10-21T15:15:00Z","v":36627,"vw":1.15482},{"c":1.122,"h":1.155,"l":1.12,"n":191,"o":1.155,"t":"2026-10-21T15:20:00Z","v":57277,"vw":1.138567},{"c":1.115,"h":1.1201,"l":1.1101,"n":162,"o":1.1201,"t":"2026-10-21T15:25:00Z","v":36946,"vw":1.11579},{"c":1.115,"h":1.1199,"l":1.11,"n":36,"o":1.115,"t":"2026-10-21T15:30:00Z","v":2935,"vw":1.113113},{"c":1.115,"h":1.115,"l":1.1112,"n":29,"o":1.115,"t":"2026-10-21T15:35:00Z","v":1370,"vw":1.114432},{"c":1.105,"h":1.115,"l":1.1,"n":97,"o":1.115,"t":"2026-10-21T15:40:00Z","v":24177,"vw":1.109314},{"c":1.085,"h":1.1099,"l":1.085,"n":143,"o":1.1099,"t":"2026-10-21T15:45:00Z","v":42527,"vw":1.094792},{"c":1.085,"h":1.09,"l":1.08,"n":51,"o":1.085,"t":"2026-10-21T15:50:00Z","v":16922,"vw":1.080726},{"c":1.0866,"h":1.09,"l":1.075,"n":267,"o":1.085,"t":"2026-10-21T15:55:00Z","v":79182,"vw":1.080209},{"c":1.085,"h":1.0899,"l":1.08,"n":42,"o":1.0813,"t":"2026-10-21T16:00:00Z","v":19473,"vw":1.081715},{"c":1.085,"h":1.0899,"l":1.08,"n":48,"o":1.0807,"t":"2026-10-21T16:05:00Z","v":14293,"vw":1.085892},{"c":1.085,"h":1.0876,"l":1.085,"n":42,"o":1.085,"t":"2026-10-21T16:10:00Z","v":4588,"vw":1.086852},{"c":1.088,"h":1.09,"l":1.08,"n":114,"o":1.085,"t":"2026-10-21T16:15:00Z","v":35715,"vw":1.087687},{"c":1.085,"h":1.09,"l":1.085,"n":42,"o":1.085,"t":"2026-10-21T16:20:00Z","v":11227,"vw":1.087245},{"c":1.085,"h":1.085,"l":1.085,"n":21,"o":1.085,"t":"2026-10-21T16:25:00Z","v":942,"vw":1.085},{"c":1.085,"h":1.09,"l":1.085,"n":52,"o":1.085,"t":"2026-10-21T16:30:00Z","v":9043,"vw":1.088403},{"c":1.0878,"h":1.09,"l":1.085,"n":168,"o":1.0898,"t":"2026-10-21T16:35:00Z","v":35972,"vw":1.086587},{"c":1.085,"h":1.09,"l":1.08,"n":54,"o":1.089,"t":"2026-10-21T16:40:00Z","v":32915,"vw":1.087125},{"c":1.085,"h":1.09,"l":1.08,"n":52,"o":1.085,"t":"2026-10-21T16:45:00Z","v":15444,"vw":1.087569},{"c":1.085,"h":1.085,"l":1.08,"n":27,"o":1.085,"t":"2026-10-21T16:50:00Z","v":5410,"vw":1.084338},{"c":1.085,"h":1.09,"l":1.0801,"n":23,"o":1.085,"t":"2026-10-21T16:55:00Z","v":5081,"vw":1.084462},{"c":1.08,"h":1.085,"l":1.08,"n":26,"o":1.085,"t":"2026-10-21T17:00:00Z","v":5790,"vw":1.084187},{"c":1.085,"h":1.085,"l":1.08,"n":19,"o":1.085,"t":"2026-10-21T17:05:00Z","v":1431,"vw":1.084215},{"c":1.08,"h":1.09,"l":1.08,"n":210,"o":1.085,"t":"2026-10-21T17:10:00Z","v":72254,"vw":1.081076},{"c":1.075,"h":1.085,"l":1.07,"n":197,"o":1.08,"t":"2026-10-21T17:15:00Z","v":75332,"vw":1.07564},{"c":1.0772,"h":1.08,"l":1.075,"n":51,"o":1.075,"t":"2026-10-21T17:20:00Z","v":8607,"vw":1.07802},{"c":1.07,"h":1.08,"l":1.07,"n":10,"o":1.075,"t":"2026-10-21T17:25:00Z","v":11435,"vw":1.071062},{"c":1.075,"h":1.0799,"l":1.0701,"n":35,"o":1.075,"t":"2026-10-21T17:30:00Z","v":2882,"vw":1.074697},{"c":1.075,"h":1.08,"l":1.075,"n":68,"o":1.0799,"t":"2026-10-21T17:35:00Z","v":16542,"vw":1.077184},{"c":1.075,"h":1.075,"l":1.0713,"n":27,"o":1.075,"t":"2026-10-21T17:40:00Z","v":7499,"vw":1.074865},{"c":1.075,"h":1.08,"l":1.075,"n":168,"o":1.075,"t":"2026-10-21T17:45:00Z","v":65134,"vw":1.076978},{"c":1.0785,"h":1.0785,"l":1.075,"n":28,"o":1.075,"t":"2026-10-21T17:50:00Z","v":6589,"vw":1.075057},{"c":1.075,"h":1.08,"l":1.075,"n":58,"o":1.075,"t":"2026-10-21T17:55:00Z","v":16785,"vw":1.076587},{"c":1.075,"h":1.0799,"l":1.07,"n":42,"o":1.075,"t":"2026-10-21T18:00:00Z","v":2750,"vw":1.074878},{"c":1.075,"h":1.075,"l":1.075,"n":30,"o":1.075,"t":"2026-10-21T18:05:00Z","v":9867,"vw":1.075},{"c":1.075,"h":1.075,"l":1.075,"n":25,"o":1.075,"t":"2026-10-21T18:10:00Z","v":1991,"vw":1.075},{"c":1.07,"h":1.0799,"l":1.07,"n":55,"o":1.075,"t":"2026-10-21T18:15:00Z","v":8629,"vw":1.073799},{"c":1.07,"h":1.075,"l":1.07,"n":43,"o":1.07,"t":"2026-10-21T18:20:00Z","v":17939,"vw":1.073673},{"c":1.075,"h":1.08,"l":1.07,"n":96,"o":1.07,"t":"2026-10-21T18:25:00Z","v":21550,"vw":1.076746},{"c":1.0824,"h":1.09,"l":1.075,"n":136,"o":1.075,"t":"2026-10-21T18:30:00Z","v":49867,"vw":1.080405},{"c":1.08,"h":1.09,"l":1.08,"n":31,"o":1.0812,"t":"2026-10-21T18:35:00Z","v":5748,"vw":1.084224},{"c":1.085,"h":1.085,"l":1.08,"n":38,"o":1.085,"t":"2026-10-21T18:40:00Z","v":7333,"vw":1.083101},{"c":1.085,"h":1.0881,"l":1.08,"n":50,"o":1.0881,"t":"2026-10-21T18:45:00Z","v":12278,"vw":1.084416},{"c":1.07,"h":1.08,"l":1.07,"n":445,"o":1.08,"t":"2026-10-21T18:50:00Z","v":136090,"vw":1.077307},{"c":1.0767,"h":1.0767,"l":1.07,"n":15,"o":1.075,"t":"2026-10-21T18:55:00Z","v":3228,"vw":1.07563},{"c":1.095,"h":1.095,"l":1.06,"n":362,"o":1.07,"t":"2026-10-21T19:00:00Z","v":174537,"vw":1.077358},{"c":1.085,"h":1.0999,"l":1.085,"n":129,"o":1.0999,"t":"2026-10-21T19:05:00Z","v":18426,"vw":1.089048},{"c":1.08,"h":1.0891,"l":1.08,"n":7,"o":1.0819,"t":"2026-10-21T19:10:00Z","v":15857,"vw":1.080419},{"c":1.085,"h":1.085,"l":1.08,"n":20,"o":1.08,"t":"2026-10-21T19:15:00Z","v":1102,"vw":1.084286},{"c":1.08,"h":1.0899,"l":1.08,"n":28,"o":1.085,"t":"2026-10-21T19:20:00Z","v":13418,"vw":1.088014},{"c":1.085,"h":1.085,"l":1.08,"n":30,"o":1.085,"t":"2026-10-21T19:25:00Z","v":1803,"vw":1.084617},{"c":1.085,"h":1.085,"l":1.08,"n":43,"o":1.085,"t":"2026-10-21T19:30:00Z","v":5220,"vw":1.082876},{"c":1.06,"h":1.085,"l":1.06,"n":163,"o":1.0817,"t":"2026-10-21T19:35:00Z","v":96198,"vw":1.078357},{"c":1.06,"h":1.065,"l":1.06,"n":16,"o":1.065,"t":"2026-10-21T19:40:00Z","v":2998,"vw":1.061029},{"c":1.0601,"h":1.065,"l":1.06,"n":91,"o":1.0601,"t":"2026-10-21T19:45:00Z","v":24624,"vw":1.060363},{"c":1.05,"h":1.06,"l":1.05,"n":113,"o":1.06,"t":"2026-10-21T19:50:00Z","v":51959,"vw":1.053162},{"c":1.01,"h":1.055,"l":1.01,"n":629,"o":1.055,"t":"2026-10-21T19:55:00Z","v":174185,"vw":1.025395},{"c":1.0469,"h":1.07,"l":1.02,"n":27,"o":1.02,"t":"2026-10-21T20:00:00Z","v":188202,"vw":1.020298},{"c":1.06,"h":1.06,"l":1.03,"n":6,"o":1.03,"t":"2026-10-21T20:05:00Z","v":503,"vw":1.04944},{"c":1.05,"h":1.06,"l":1.05,"n":3,"o":1.06,"t":"2026-10-21T21:00:00Z","v":1000,"vw":1.055},{"c":1.0599,"h":1.0599,"l":1.0599,"n":1,"o":1.0599,"t":"2026-10-21T21:45:00Z","v":100,"vw":1.0599},{"c":1.0598,"h":1.0598,"l":1.0598,"n":3,"o":1.0598,"t":"2026-10-21T21:50:00Z","v":700,"vw":1.0598},{"c":1.06,"h":1.06,"l":1.06,"n":6,"o":1.06,"t":"2026-10-21T22:15:00Z","v":401,"vw":1.06},{"c":1.05,"h":1.08,"l":1.05,"n":6,"o":1.08,"t":"2026-10-21T22:50:00Z","v":4138,"vw":1.07439},{"c":1.05,"h":1.05,"l":1.05,"n":1,"o":1.05,"t":"2026-10-21T23:10:00Z","v":100,"vw":1.05},{"c":1.0715,"h":1.0715,"l":1.0715,"n":1,"o":1.0715,"t":"2026-10-21T23:45:00Z","v":100,"vw":1.0715},{"c":1.07,"h":1.07,"l":1.07,"n":2,"o":1.07,"t":"2026-10-21T23:50:00Z","v":200,"vw":1.07},{"c":1.06,"h":1.06,"l":1.06,"n":5,"o":1.06,"t":"2026-10-22T08:00:00Z","v":942,"vw":1.06},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-22T08:40:00Z","v":100,"vw":1.02},{"c":1.02,"h":1.025,"l":1.02,"n":16,"o":1.025,"t":"2026-10-22T11:00:00Z","v":11537,"vw":1.02018},{"c":1.02,"h":1.02,"l":1.02,"n":3,"o":1.02,"t":"2026-10-22T11:30:00Z","v":200,"vw":1.02},{"c":1.0289,"h":1.0289,"l":1.0289,"n":1,"o":1.0289,"t":"2026-10-22T11:40:00Z","v":100,"vw":1.0289},{"c":1.03,"h":1.03,"l":1.03,"n":1,"o":1.03,"t":"2026-10-22T11:55:00Z","v":100,"vw":1.03},{"c":1.02,"h":1.02,"l":1.02,"n":2,"o":1.02,"t":"2026-10-22T12:30:00Z","v":435,"vw":1.02},{"c":1.0297,"h":1.0297,"l":1.0297,"n":1,"o":1.0297,"t":"2026-10-22T12:55:00Z","v":750,"vw":1.0297},{"c":1.0215,"h":1.0215,"l":1.0215,"n":1,"o":1.0215,"t":"2026-10-22T13:10:00Z","v":200,"vw":1.0215},{"c":1.01,"h":1.02,"l":1.01,"n":8,"o":1.02,"t":"2026-10-22T13:15:00Z","v":3088,"vw":1.017471},{"c":1.0296,"h":1.0296,"l":1.0296,"n":1,"o":1.0296,"t":"2026-10-22T13:20:00Z","v":18000,"vw":1.0296},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-22T13:25:00Z","v":100,"vw":1.02},{"c":1.0375,"h":1.04,"l":1.02,"n":116,"o":1.02,"t":"2026-10-22T13:30:00Z","v":47485,"vw":1.027781},{"c":1.0301,"h":1.036,"l":1.0301,"n":49,"o":1.031,"t":"2026-10-22T13:35:00Z","v":18710,"vw":1.032658},{"c":1.04,"h":1.045,"l":1.0325,"n":96,"o":1.035,"t":"2026-10-22T13:40:00Z","v":18675,"vw":1.036903},{"c":1.03,"h":1.05,"l":1.03,"n":78,"o":1.05,"t":"2026-10-22T13:45:00Z","v":22979,"vw":1.039633},{"c":1.035,"h":1.0399,"l":1.035,"n":6,"o":1.0399,"t":"2026-10-22T13:50:00Z","v":1703,"vw":1.039146},{"c":1.045,"h":1.045,"l":1.035,"n":172,"o":1.035,"t":"2026-10-22T13:55:00Z","v":39387,"vw":1.037777},{"c":1.045,"h":1.05,"l":1.045,"n":77,"o":1.045,"t":"2026-10-22T14:00:00Z","v":11203,"vw":1.047848},{"c":1.04,"h":1.045,"l":1.04,"n":6,"o":1.045,"t":"2026-10-22T14:05:00Z","v":2574,"vw":1.044776},{"c":1.045,"h":1.045,"l":1.045,"n":20,"o":1.045,"t":"2026-10-22T14:10:00Z","v":4016,"vw":1.045},{"c":1.0403,"h":1.045,"l":1.0403,"n":3,"o":1.045,"t":"2026-10-22T14:20:00Z","v":2216,"vw":1.040727},{"c":1.0488,"h":1.05,"l":1.045,"n":4,"o":1.05,"t":"2026-10-22T14:25:00Z","v":3800,"vw":1.047842},{"c":1.0421,"h":1.045,"l":1.0421,"n":4,"o":1.045,"t":"2026-10-22T14:30:00Z","v":370,"vw":1.043676},{"c":1.05,"h":1.06,"l":1.035,"n":353,"o":1.045,"t":"2026-10-22T14:35:00Z","v":146790,"vw":1.044591},{"c":1.051,"h":1.051,"l":1.05,"n":5,"o":1.05,"t":"2026-10-22T14:40:00Z","v":18183,"vw":1.050994},{"c":1.0585,"h":1.0585,"l":1.0585,"n":1,"o":1.0585,"t":"2026-10-22T14:45:00Z","v":100,"vw":1.0585},{"c":1.055,"h":1.0588,"l":1.05,"n":6,"o":1.05,"t":"2026-10-22T14:50:00Z","v":579,"vw":1.055923},{"c":1.0503,"h":1.06,"l":1.0503,"n":34,"o":1.06,"t":"2026-10-22T14:55:00Z","v":10681,"vw":1.056541},{"c":1.055,"h":1.055,"l":1.055,"n":1,"o":1.055,"t":"2026-10-22T15:00:00Z","v":100,"vw":1.055},{"c":1.0401,"h":1.0518,"l":1.0401,"n":83,"o":1.0518,"t":"2026-10-22T15:05:00Z","v":22381,"vw":1.049241},{"c":1.04,"h":1.045,"l":1.04,"n":10,"o":1.045,"t":"2026-10-22T15:10:00Z","v":2312,"vw":1.04119},{"c":1.045,"h":1.0485,"l":1.0401,"n":9,"o":1.045,"t":"2026-10-22T15:15:00Z","v":6510,"vw":1.040544},{"c":1.045,"h":1.0499,"l":1.045,"n":3,"o":1.0483,"t":"2026-10-22T15:20:00Z","v":1363,"vw":1.047781},{"c":1.04,"h":1.04,"l":1.04,"n":2,"o":1.04,"t":"2026-10-22T15:25:00Z","v":340,"vw":1.04},{"c":1.045,"h":1.045,"l":1.045,"n":6,"o":1.045,"t":"2026-10-22T15:35:00Z","v":545,"vw":1.045},{"c":1.0399,"h":1.041,"l":1.03,"n":86,"o":1.041,"t":"2026-10-22T15:40:00Z","v":82834,"vw":1.032079},{"c":1.035,"h":1.035,"l":1.035,"n":5,"o":1.035,"t":"2026-10-22T15:45:00Z","v":495,"vw":1.035},{"c":1.035,"h":1.04,"l":1.035,"n":99,"o":1.035,"t":"2026-10-22T15:50:00Z","v":23044,"vw":1.035574},{"c":1.035,"h":1.035,"l":1.035,"n":2,"o":1.035,"t":"2026-10-22T15:55:00Z","v":152,"vw":1.035},{"c":1.03,"h":1.0399,"l":1.03,"n":8,"o":1.0399,"t":"2026-10-22T16:00:00Z","v":10447,"vw":1.039706},{"c":1.025,"h":1.035,"l":1.025,"n":128,"o":1.035,"t":"2026-10-22T16:05:00Z","v":94825,"vw":1.031084},{"c":1.0288,"h":1.0288,"l":1.0235,"n":14,"o":1.0237,"t":"2026-10-22T16:10:00Z","v":20696,"vw":1.024254},{"c":1.025,"h":1.025,"l":1.02,"n":9,"o":1.025,"t":"2026-10-22T16:15:00Z","v":808,"vw":1.02375},{"c":1.01,"h":1.025,"l":1.01,"n":68,"o":1.02,"t":"2026-10-22T16:20:00Z","v":37059,"vw":1.019825},{"c":1.015,"h":1.02,"l":1.01,"n":93,"o":1.015,"t":"2026-10-22T16:25:00Z","v":66013,"vw":1.016278},{"c":1.015,"h":1.015,"l":1.01,"n":10,"o":1.01,"t":"2026-10-22T16:30:00Z","v":2291,"vw":1.012727},{"c":1.01,"h":1.0121,"l":1.01,"n":17,"o":1.01,"t":"2026-10-22T16:35:00Z","v":4552,"vw":1.010257},{"c":1.01,"h":1.015,"l":1.01,"n":8,"o":1.015,"t":"2026-10-22T16:40:00Z","v":923,"vw":1.013333},{"c":1.015,"h":1.0188,"l":1.015,"n":13,"o":1.0188,"t":"2026-10-22T16:45:00Z","v":1664,"vw":1.01576},{"c":1.01,"h":1.02,"l":1.01,"n":108,"o":1.01,"t":"2026-10-22T16:50:00Z","v":26835,"vw":1.015977},{"c":1.015,"h":1.0185,"l":1.01,"n":18,"o":1.0185,"t":"2026-10-22T16:55:00Z","v":3260,"vw":1.014431},{"c":1.015,"h":1.02,"l":1.01,"n":51,"o":1.0196,"t":"2026-10-22T17:00:00Z","v":8450,"vw":1.016328},{"c":1.015,"h":1.0188,"l":1.015,"n":4,"o":1.0188,"t":"2026-10-22T17:05:00Z","v":1200,"vw":1.016875},{"c":1.0101,"h":1.0199,"l":1.01,"n":54,"o":1.0188,"t":"2026-10-22T17:10:00Z","v":11279,"vw":1.01406},{"c":1.015,"h":1.02,"l":1.015,"n":24,"o":1.02,"t":"2026-10-22T17:15:00Z","v":10588,"vw":1.017882},{"c":1.01,"h":1.015,"l":1.01,"n":19,"o":1.015,"t":"2026-10-22T17:20:00Z","v":2446,"vw":1.011661},{"c":0.9728,"h":1.011,"l":0.9653,"n":1511,"o":1.011,"t":"2026-10-22T17:25:00Z","v":671938,"vw":0.985043},{"c":0.974,"h":0.9743,"l":0.9679,"n":565,"o":0.9715,"t":"2026-10-22T17:30:00Z","v":339089,"vw":0.97179},{"c":0.9693,"h":0.9793,"l":0.9693,"n":225,"o":0.974,"t":"2026-10-22T17:35:00Z","v":113874,"vw":0.974145},{"c":0.9678,"h":0.9702,"l":0.9677,"n":153,"o":0.9693,"t":"2026-10-22T17:40:00Z","v":54150,"vw":0.968454},{"c":0.9677,"h":0.9678,"l":0.9677,"n":112,"o":0.9677,"t":"2026-10-22T17:45:00Z","v":56567,"vw":0.967756},{"c":0.9704,"h":0.972,"l":0.9677,"n":277,"o":0.9677,"t":"2026-10-22T17:50:00Z","v":160565,"vw":0.969139},{"c":0.9703,"h":0.9704,"l":0.9703,"n":79,"o":0.9704,"t":"2026-10-22T17:55:00Z","v":38373,"vw":0.970363},{"c":0.968,"h":0.9704,"l":0.96,"n":313,"o":0.9703,"t":"2026-10-22T18:00:00Z","v":124737,"vw":0.968569},{"c":0.9756,"h":0.9758,"l":0.9679,"n":305,"o":0.9679,"t":"2026-10-22T18:05:00Z","v":89516,"vw":0.971546},{"c":0.9774,"h":0.9783,"l":0.9745,"n":185,"o":0.9749,"t":"2026-10-22T18:10:00Z","v":64297,"vw":0.975949},{"c":0.9783,"h":0.9783,"l":0.977,"n":129,"o":0.977,"t":"2026-10-22T18:15:00Z","v":51307,"vw":0.978241},{"c":0.9791,"h":0.9792,"l":0.9782,"n":202,"o":0.9782,"t":"2026-10-22T18:20:00Z","v":74799,"vw":0.978829},{"c":0.9791,"h":0.9792,"l":0.9791,"n":76,"o":0.9791,"t":"2026-10-22T18:25:00Z","v":50998,"vw":0.979182},{"c":0.9788,"h":0.9851,"l":0.9788,"n":357,"o":0.9791,"t":"2026-10-22T18:30:00Z","v":184761,"vw":0.980182},{"c":0.9812,"h":0.9824,"l":0.9781,"n":258,"o":0.9788,"t":"2026-10-22T18:35:00Z","v":168152,"vw":0.978993},{"c":0.9883,"h":0.9921,"l":0.9812,"n":249,"o":0.9812,"t":"2026-10-22T18:40:00Z","v":41954,"vw":0.987175},{"c":0.9894,"h":0.9983,"l":0.9894,"n":40,"o":0.9933,"t":"2026-10-22T18:45:00Z","v":2711,"vw":0.993731},{"c":0.9986,"h":1,"l":0.9895,"n":228,"o":0.9895,"t":"2026-10-22T18:50:00Z","v":77290,"vw":0.998821},{"c":0.9974,"h":0.9986,"l":0.9577,"n":151,"o":0.9985,"t":"2026-10-22T18:55:00Z","v":66410,"vw":0.995846},{"c":0.9991,"h":1,"l":0.9973,"n":257,"o":0.9973,"t":"2026-10-22T19:00:00Z","v":109254,"vw":0.998214},{"c":0.9959,"h":1,"l":0.9959,"n":181,"o":0.9997,"t":"2026-10-22T19:05:00Z","v":127297,"vw":0.998479},{"c":0.9959,"h":0.996,"l":0.9959,"n":150,"o":0.9959,"t":"2026-10-22T19:10:00Z","v":95447,"vw":0.995941},{"c":0.9985,"h":1.004,"l":0.9959,"n":198,"o":0.9959,"t":"2026-10-22T19:15:00Z","v":69127,"vw":0.998263},{"c":0.9963,"h":1,"l":0.9963,"n":112,"o":1,"t":"2026-10-22T19:20:00Z","v":44575,"vw":0.99772},{"c":0.9981,"h":0.9981,"l":0.9963,"n":258,"o":0.9964,"t":"2026-10-22T19:25:00Z","v":98890,"vw":0.996599},{"c":0.9991,"h":1,"l":0.9985,"n":69,"o":0.9985,"t":"2026-10-22T19:30:00Z","v":11696,"vw":0.999638},{"c":0.9996,"h":1.01,"l":0.9977,"n":319,"o":0.9984,"t":"2026-10-22T19:35:00Z","v":157277,"vw":0.998668},{"c":0.999,"h":0.9997,"l":0.9977,"n":243,"o":0.9997,"t":"2026-10-22T19:40:00Z","v":140730,"vw":0.998595},{"c":0.9994,"h":0.9999,"l":0.9984,"n":294,"o":0.9985,"t":"2026-10-22T19:45:00Z","v":95049,"vw":0.999086},{"c":1.005,"h":1.01,"l":0.9995,"n":212,"o":0.9995,"t":"2026-10-22T19:50:00Z","v":29931,"vw":1.000848},{"c":1.005,"h":1.01,"l":1,"n":305,"o":1.005,"t":"2026-10-22T19:55:00Z","v":74878,"vw":1.0062},{"c":1.01,"h":1.01,"l":1.01,"n":5,"o":1.01,"t":"2026-10-22T20:00:00Z","v":128384,"vw":1.01},{"c":1.0152,"h":1.0152,"l":1.0152,"n":1,"o":1.0152,"t":"2026-10-22T20:05:00Z","v":1000,"vw":1.0152},{"c":1.0152,"h":1.0152,"l":1.01,"n":3,"o":1.01,"t":"2026-10-22T20:10:00Z","v":10449,"vw":1.010995},{"c":0.9944,"h":0.9944,"l":0.9944,"n":1,"o":0.9944,"t":"2026-10-22T20:20:00Z","v":2472,"vw":0.9944},{"c":1.0145,"h":1.0145,"l":1.0145,"n":4,"o":1.0145,"t":"2026-10-22T20:25:00Z","v":303,"vw":1.0145},{"c":1.02,"h":1.02,"l":1.02,"n":2,"o":1.02,"t":"2026-10-22T20:30:00Z","v":630,"vw":1.02},{"c":1.01,"h":1.01,"l":1.01,"n":1,"o":1.01,"t":"2026-10-22T20:55:00Z","v":400,"vw":1.01},{"c":1.0001,"h":1.0001,"l":1.0001,"n":2,"o":1.0001,"t":"2026-10-22T21:10:00Z","v":600,"vw":1.0001},{"c":1.0085,"h":1.0085,"l":1.0085,"n":1,"o":1.0085,"t":"2026-10-22T21:45:00Z","v":100,"vw":1.0085},{"c":1.01,"h":1.01,"l":1.01,"n":2,"o":1.01,"t":"2026-10-22T22:25:00Z","v":112,"vw":1.01}],"history":[{"c":7.02,"h":7.25,"l":6.985,"n":8772,"o":7.25,"t":"2024-10-21T04:00:00Z","v":2029088,"vw":7.049786},{"c":6.96,"h":7.05,"l":6.93,"n":6756,"o":7.01,"t":"2024-10-22T04:00:00Z","v":1233361,"vw":6.967325},{"c":6.96,"h":6.99,"l":6.87,"n":7127,"o":6.94,"t":"2024-10-23T04:00:00Z","v":1025099,"vw":6.9374},{"c":7.04,"h":7.09,"l":6.96,"n":7882,"o":7,"t":"2024-10-24T04:00:00Z","v":1692330,"vw":7.034882},{"c":6.87,"h":7.12,"l":6.87,"n":8478,"o":7.08,"t":"2024-10-25T04:00:00Z","v":1506771,"vw":6.943537},{"c":6.91,"h":6.98,"l":6.87,"n":8079,"o":6.94,"t":"2024-10-28T04:00:00Z","v":1098179,"vw":6.910823},{"c":6.92,"h":6.955,"l":6.82,"n":8856,"o":6.87,"t":"2024-10-29T04:00:00Z","v":1505284,"vw":6.901065},{"c":7.01,"h":7.1,"l":6.91,"n":8244,"o":6.91,"t":"2024-10-30T04:00:00Z","v":1510804,"vw":7.037045},{"c":6.85,"h":7.07,"l":6.84,"n":8336,"o":7.03,"t":"2024-10-31T04:00:00Z","v":1804605,"vw":6.918698},{"c":6.75,"h":6.9601,"l":6.73,"n":9301,"o":6.93,"t":"2024-11-01T04:00:00Z","v":1489289,"vw":6.790321},{"c":6.71,"h":6.8266,"l":6.71,"n":9230,"o":6.75,"t":"2024-11-04T05:00:00Z","v":1992769,"vw":6.758149},{"c":6.78,"h":6.79,"l":6.65,"n":7375,"o":6.71,"t":"2024-11-05T05:00:00Z","v":1086564,"vw":6.736927},{"c":6.98,"h":7.03,"l":6.77,"n":13516,"o":6.89,"t":"2024-11-06T05:00:00Z","v":2104932,"vw":6.923547},{"c":7,"h":7.095,"l":6.92,"n":8489,"o":6.96,"t":"2024-11-07T05:00:00Z","v":1473419,"vw":7.007972},{"c":7.31,"h":7.38,"l":6.94,"n":14732,"o":7.07,"t":"2024-11-08T05:00:00Z","v":2876134,"vw":7.266798},{"c":7.38,"h":7.4,"l":7.26,"n":8850,"o":7.33,"t":"2024-11-11T05:00:00Z","v":1366393,"vw":7.348454},{"c":7.19,"h":7.34,"l":7.19,"n":8309,"o":7.29,"t":"2024-11-12T05:00:00Z","v":1276002,"vw":7.247119},{"c":7.11,"h":7.28,"l":7.09,"n":9059,"o":7.27,"t":"2024-11-13T05:00:00Z","v":1640886,"vw":7.158446},{"c":7.07,"h":7.1799,"l":7.015,"n":7778,"o":7.14,"t":"2024-11-14T05:00:00Z","v":1377447,"vw":7.072113},{"c":7.02,"h":7.11,"l":6.945,"n":9225,"o":7.11,"t":"2024-11-15T05:00:00Z","v":1588614,"vw":7.014951},{"c":7.19,"h":7.24,"l":6.9868,"n":8230,"o":7,"t":"2024-11-18T05:00:00Z","v":1353735,"vw":7.165466},{"c":7.23,"h":7.29,"l":7.1,"n":9163,"o":7.12,"t":"2024-11-19T05:00:00Z","v":1474102,"vw":7.207005},{"c":7.2,"h":7.25,"l":7.13,"n":7281,"o":7.21,"t":"2024-11-20T05:00:00Z","v":850346,"vw":7.186214},{"c":7.25,"h":7.31,"l":7.195,"n":8123,"o":7.23,"t":"2024-11-21T05:00:00Z","v":1757553,"vw":7.268955},{"c":7.39,"h":7.41,"l":7.24,"n":8527,"o":7.31,"t":"2024-11-22T05:00:00Z","v":1729355,"vw":7.310292},{"c":7.37,"h":7.5,"l":7.37,"n":8519,"o":7.45,"t":"2024-11-25T05:00:00Z","v":1724956,"vw":7.415062},{"c":7.38,"h":7.395,"l":7.21,"n":8212,"o":7.33,"t":"2024-11-26T05:00:00Z","v":1220324,"vw":7.351764},{"c":7.42,"h":7.52,"l":7.4,"n":7087,"o":7.41,"t":"2024-11-27T05:00:00Z","v":1010919,"vw":7.451713},{"c":7.37,"h":7.5,"l":7.355,"n":4405,"o":7.45,"t":"2024-11-29T05:00:00Z","v":665784,"vw":7.398621},{"c":7.57,"h":7.62,"l":7.3507,"n":9778,"o":7.44,"t":"2024-12-02T05:00:00Z","v":1693393,"vw":7.522561},{"c":7.23,"h":7.54,"l":7.21,"n":11006,"o":7.5,"t":"2024-12-03T05:00:00Z","v":2189236,"vw":7.256255},{"c":7.18,"h":7.27,"l":7.13,"n":9468,"o":7.26,"t":"2024-12-04T05:00:00Z","v":2316934,"vw":7.168156},{"c":7.32,"h":7.39,"l":7.18,"n":9045,"o":7.18,"t":"2024-12-05T05:00:00Z","v":1846361,"vw":7.319563},{"c":7.39,"h":7.425,"l":7.335,"n":11357,"o":7.36,"t":"2024-12-06T05:00:00Z","v":1564646,"vw":7.379481},{"c":7.46,"h":7.5,"l":7.4,"n":10194,"o":7.4,"t":"2024-12-09T05:00:00Z","v":1547847,"vw":7.464563},{"c":7.45,"h":7.485,"l":7.32,"n":9451,"o":7.44,"t":"2024-12-10T05:00:00Z","v":1392596,"vw":7.424915},{"c":7.23,"h":7.45,"l":7.165,"n":12016,"o":7.42,"t":"2024-12-11T05:00:00Z","v":1953329,"vw":7.252279},{"c":7.34,"h":7.375,"l":7.18,"n":8617,"o":7.2,"t":"2024-12-12T05:00:00Z","v":1532522,"vw":7.290082},{"c":7.45,"h":7.46,"l":7.29,"n":8073,"o":7.32,"t":"2024-12-13T05:00:00Z","v":2017723,"vw":7.402094},{"c":7.51,"h":7.59,"l":7.39,"n":9984,"o":7.4,"t":"2024-12-16T05:00:00Z","v":1822259,"vw":7.52122},{"c":7.49,"h":7.585,"l":7.42,"n":18259,"o":7.47,"t":"2024-12-17T05:00:00Z","v":2568654,"vw":7.497021},{"c":7.18,"h":7.64,"l":7.16,"n":12891,"o":7.51,"t":"2024-12-18T05:00:00Z","v":2652253,"vw":7.386548},{"c":7.1,"h":7.325,"l":7.09,"n":12848,"o":7.24,"t":"2024-12-19T05:00:00Z","v":2416487,"vw":7.216212},{"c":7.26,"h":7.3,"l":7,"n":17829,"o":7,"t":"2024-12-20T05:00:00Z","v":7027022,"vw":7.231527},{"c":7.27,"h":7.275,"l":7.125,"n":11347,"o":7.2,"t":"2024-12-23T05:00:00Z","v":2091491,"vw":7.211717},{"c":7.39,"h":7.41,"l":7.26,"n":5090,"o":7.27,"t":"2024-12-24T05:00:00Z","v":880695,"vw":7.351619},{"c":7.35,"h":7.4,"l":7.255,"n":8990,"o":7.35,"t":"2024-12-26T05:00:00Z","v":1341350,"vw":7.342094},{"c":7.05,"h":7.39,"l":7.05,"n":7453,"o":7.29,"t":"2024-12-27T05:00:00Z","v":1861473,"vw":7.158011},{"c":6.87,"h":7.01,"l":6.81,"n":16196,"o":7.01,"t":"2024-12-30T05:00:00Z","v":3190109,"vw":6.88859},{"c":6.82,"h":6.88,"l":6.65,"n":12540,"o":6.7,"t":"2024-12-31T05:00:00Z","v":2603345,"vw":6.773446},{"c":6.88,"h":6.935,"l":6.78,"n":8397,"o":6.9,"t":"2025-01-02T05:00:00Z","v":1184933,"vw":6.852431},{"c":6.94,"h":7,"l":6.89,"n":9082,"o":6.89,"t":"2025-01-03T05:00:00Z","v":1799547,"vw":6.952826},{"c":6.97,"h":7.11,"l":6.935,"n":9581,"o":6.98,"t":"2025-01-06T05:00:00Z","v":1978212,"vw":7.019112},{"c":6.86,"h":6.96,"l":6.76,"n":9208,"o":6.86,"t":"2025-01-07T05:00:00Z","v":3120917,"vw":6.830685},{"c":6.66,"h":6.82,"l":6.62,"n":14281,"o":6.82,"t":"2025-01-08T05:00:00Z","v":3228485,"vw":6.674991},{"c":6.56,"h":6.6,"l":6.47,"n":11194,"o":6.59,"t":"2025-01-10T05:00:00Z","v":1899595,"vw":6.544429},{"c":6.6,"h":6.62,"l":6.4468,"n":8395,"o":6.55,"t":"2025-01-13T05:00:00Z","v":1253511,"vw":6.52409},{"c":6.62,"h":6.7,"l":6.52,"n":7516,"o":6.6,"t":"2025-01-14T05:00:00Z","v":1514888,"vw":6.596018},{"c":6.68,"h":6.84,"l":6.64,"n":6836,"o":6.82,"t":"2025-01-15T05:00:00Z","v":1312884,"vw":6.691761},{"c":6.75,"h":6.77,"l":6.66,"n":7050,"o":6.66,"t":"2025-01-16T05:00:00Z","v":1485956,"vw":6.724468},{"c":7.05,"h":7.135,"l":6.87,"n":11950,"o":6.95,"t":"2025-01-17T05:00:00Z","v":2899940,"vw":7.026376},{"c":7.04,"h":7.12,"l":6.98,"n":8492,"o":7.09,"t":"2025-01-21T05:00:00Z","v":1725202,"vw":7.054718},{"c":6.85,"h":7.03,"l":6.83,"n":7492,"o":7.01,"t":"2025-01-22T05:00:00Z","v":1337651,"vw":6.923342},{"c":6.82,"h":6.935,"l":6.79,"n":8439,"o":6.87,"t":"2025-01-23T05:00:00Z","v":1452268,"vw":6.844479},{"c":6.81,"h":6.94,"l":6.8,"n":7939,"o":6.82,"t":"2025-01-24T05:00:00Z","v":1170806,"vw":6.846061},{"c":6.9,"h":6.99,"l":6.8,"n":8572,"o":6.81,"t":"2025-01-27T05:00:00Z","v":2143035,"vw":6.914404},{"c":6.79,"h":6.93,"l":6.77,"n":10098,"o":6.88,"t":"2025-01-28T05:00:00Z","v":1876531,"vw":6.823284},{"c":6.66,"h":6.87,"l":6.565,"n":12224,"o":6.82,"t":"2025-01-29T05:00:00Z","v":3022379,"vw":6.643651},{"c":6.7,"h":6.78,"l":6.655,"n":9578,"o":6.7,"t":"2025-01-30T05:00:00Z","v":1751402,"vw":6.719354},{"c":6.65,"h":6.7552,"l":6.59,"n":16547,"o":6.71,"t":"2025-01-31T05:00:00Z","v":3366862,"vw":6.658978},{"c":6.58,"h":6.62,"l":6.39,"n":17026,"o":6.5,"t":"2025-02-03T05:00:00Z","v":3386627,"vw":6.530935},{"c":6.73,"h":6.75,"l":6.49,"n":7442,"o":6.58,"t":"2025-02-04T05:00:00Z","v":1474421,"vw":6.672007},{"c":6.72,"h":6.79,"l":6.7,"n":6829,"o":6.73,"t":"2025-02-05T05:00:00Z","v":1374362,"vw":6.746276},{"c":6.73,"h":6.76,"l":6.61,"n":8401,"o":6.75,"t":"2025-02-06T05:00:00Z","v":1508948,"vw":6.690362},{"c":6.67,"h":6.735,"l":6.62,"n":7692,"o":6.7,"t":"2025-02-07T05:00:00Z","v":1729042,"vw":6.676609},{"c":6.6,"h":6.7,"l":6.55,"n":8591,"o":6.69,"t":"2025-02-10T05:00:00Z","v":1169935,"vw":6.60855},{"c":6.69,"h":6.69,"l":6.555,"n":7004,"o":6.57,"t":"2025-02-11T05:00:00Z","v":1243138,"vw":6.629274},{"c":6.56,"h":6.64,"l":6.54,"n":7031,"o":6.57,"t":"2025-02-12T05:00:00Z","v":1604030,"vw":6.576858},{"c":6.58,"h":6.6175,"l":6.54,"n":8672,"o":6.61,"t":"2025-02-13T05:00:00Z","v":1133260,"vw":6.574385},{"c":6.73,"h":6.73,"l":6.57,"n":8886,"o":6.6,"t":"2025-02-14T05:00:00Z","v":1643257,"vw":6.664173},{"c":6.85,"h":6.87,"l":6.72,"n":12547,"o":6.72,"t":"2025-02-18T05:00:00Z","v":2694164,"vw":6.817426},{"c":6.85,"h":6.89,"l":6.73,"n":13535,"o":6.82,"t":"2025-02-19T05:00:00Z","v":2722808,"vw":6.812098},{"c":6.89,"h":6.94,"l":6.83,"n":7769,"o":6.85,"t":"2025-02-20T05:00:00Z","v":1185949,"vw":6.894258},{"c":6.72,"h":7.03,"l":6.6,"n":15593,"o":6.94,"t":"2025-02-21T05:00:00Z","v":4321647,"vw":6.739367},{"c":6.7,"h":6.79,"l":6.6,"n":10754,"o":6.73,"t":"2025-02-24T05:00:00Z","v":2274959,"vw":6.71312},{"c":6.83,"h":6.9,"l":6.71,"n":10563,"o":6.75,"t":"2025-02-25T05:00:00Z","v":1883837,"vw":6.826873},{"c":6.89,"h":6.965,"l":6.815,"n":7509,"o":6.86,"t":"2025-02-26T05:00:00Z","v":1201813,"vw":6.894334},{"c":6.8,"h":6.935,"l":6.77,"n":8972,"o":6.89,"t":"2025-02-27T05:00:00Z","v":1560094,"vw":6.839566},{"c":6.93,"h":6.96,"l":6.77,"n":12207,"o":6.8,"t":"2025-02-28T05:00:00Z","v":2270146,"vw":6.916682},{"c":5.07,"h":5.7,"l":4.775,"n":69908,"o":5.52,"t":"2025-03-03T05:00:00Z","v":22960789,"vw":5.043271},{"c":4.95,"h":5.05,"l":4.74,"n":22580,"o":5.03,"t":"2025-03-04T05:00:00Z","v":6296970,"vw":4.859486},{"c":4.96,"h":5,"l":4.76,"n":21382,"o":4.87,"t":"2025-03-05T05:00:00Z","v":4816903,"vw":4.891487},{"c":5,"h":5.08,"l":4.855,"n":17210,"o":4.96,"t":"2025-03-06T05:00:00Z","v":4283515,"vw":5.003869},{"c":5.36,"h":5.445,"l":5.06,"n":21888,"o":5.1,"t":"2025-03-07T05:00:00Z","v":4395171,"vw":5.328188},{"c":5.13,"h":5.475,"l":5.055,"n":18311,"o":5.35,"t":"2025-03-10T04:00:00Z","v":3224358,"vw":5.240297},{"c":5.01,"h":5.21,"l":4.97,"n":13246,"o":5.155,"t":"2025-03-11T04:00:00Z","v":2480505,"vw":5.028754},{"c":5.07,"h":5.12,"l":5,"n":9121,"o":5.12,"t":"2025-03-12T04:00:00Z","v":2000063,"vw":5.048842},{"c":5.06,"h":5.17,"l":5.04,"n":8099,"o":5.05,"t":"2025-03-13T04:00:00Z","v":1639872,"vw":5.094124},{"c":5.01,"h":5.1,"l":4.98,"n":11277,"o":5.04,"t":"2025-03-14T04:00:00Z","v":2492499,"vw":5.036239},{"c":4.99,"h":5.06,"l":4.88,"n":15197,"o":5.05,"t":"2025-03-17T04:00:00Z","v":3361747,"vw":4.962643},{"c":5.07,"h":5.1,"l":4.9101,"n":10536,"o":5,"t":"2025-03-18T04:00:00Z","v":2583554,"vw":5.036706},{"c":5.16,"h":5.245,"l":5.085,"n":12025,"o":5.1,"t":"2025-03-19T04:00:00Z","v":2402071,"vw":5.170767},{"c":5.08,"h":5.17,"l":5.08,"n":7922,"o":5.15,"t":"2025-03-20T04:00:00Z","v":1331294,"vw":5.114856},{"c":5.03,"h":5.075,"l":4.979,"n":9002,"o":5.03,"t":"2025-03-21T04:00:00Z","v":3921176,"vw":5.02969},{"c":5,"h":5.1,"l":4.99,"n":8789,"o":5.08,"t":"2025-03-24T04:00:00Z","v":1774885,"vw":5.03324},{"c":4.9,"h":5.015,"l":4.86,"n":13275,"o":5.01,"t":"2025-03-25T04:00:00Z","v":2936901,"vw":4.918187},{"c":4.97,"h":5,"l":4.86,"n":11200,"o":4.88,"t":"2025-03-26T04:00:00Z","v":2904047,"vw":4.943318},{"c":5.05,"h":5.09,"l":4.92,"n":9906,"o":4.95,"t":"2025-03-27T04:00:00Z","v":3068828,"vw":4.998373},{"c":4.97,"h":5.09,"l":4.89,"n":12843,"o":5.01,"t":"2025-03-28T04:00:00Z","v":4193886,"vw":4.977227},{"c":5.09,"h":5.1,"l":4.8,"n":11846,"o":4.83,"t":"2025-03-31T04:00:00Z","v":3596765,"vw":5.022085},{"c":5.15,"h":5.24,"l":5.045,"n":12684,"o":5.09,"t":"2025-04-01T04:00:00Z","v":2177538,"vw":5.152983},{"c":5.11,"h":5.18,"l":5.05,"n":10765,"o":5.06,"t":"2025-04-02T04:00:00Z","v":1900964,"vw":5.12056},{"c":4.87,"h":5.04,"l":4.85,"n":13004,"o":4.98,"t":"2025-04-03T04:00:00Z","v":2662441,"vw":4.93594},{"c":4.71,"h":4.78,"l":4.44,"n":17071,"o":4.78,"t":"2025-04-04T04:00:00Z","v":4170369,"vw":4.636816},{"c":4.59,"h":4.945,"l":4.42,"n":19417,"o":4.55,"t":"2025-04-07T04:00:00Z","v":4342014,"vw":4.626401},{"c":4.52,"h":4.8,"l":4.46,"n":17192,"o":4.75,"t":"2025-04-08T04:00:00Z","v":3590157,"vw":4.621579},{"c":4.84,"h":4.935,"l":4.375,"n":20901,"o":4.47,"t":"2025-04-09T04:00:00Z","v":4896884,"vw":4.707915},{"c":4.49,"h":4.759,"l":4.38,"n":13545,"o":4.72,"t":"2025-04-10T04:00:00Z","v":2419602,"vw":4.478596},{"c":4.43,"h":4.495,"l":4.28,"n":12394,"o":4.46,"t":"2025-04-11T04:00:00Z","v":2218459,"vw":4.389178},{"c":4.47,"h":4.56,"l":4.37,"n":11013,"o":4.5,"t":"2025-04-14T04:00:00Z","v":1725913,"vw":4.470466},{"c":4.45,"h":4.565,"l":4.41,"n":9706,"o":4.45,"t":"2025-04-15T04:00:00Z","v":1565667,"vw":4.465662},{"c":4.2,"h":4.43,"l":4.19,"n":14263,"o":4.41,"t":"2025-04-16T04:00:00Z","v":3525429,"vw":4.260794},{"c":4.39,"h":4.435,"l":4.16,"n":10638,"o":4.2,"t":"2025-04-17T04:00:00Z","v":2320779,"vw":4.343216},{"c":4.37,"h":4.385,"l":4.24,"n":11813,"o":4.35,"t":"2025-04-21T04:00:00Z","v":2661156,"vw":4.309461},{"c":4.46,"h":4.5,"l":4.375,"n":9852,"o":4.42,"t":"2025-04-22T04:00:00Z","v":1655366,"vw":4.448128},{"c":4.46,"h":4.62,"l":4.405,"n":12746,"o":4.56,"t":"2025-04-23T04:00:00Z","v":2505213,"vw":4.488578},{"c":4.42,"h":4.47,"l":4.36,"n":10917,"o":4.46,"t":"2025-04-24T04:00:00Z","v":2314515,"vw":4.418513},{"c":4.42,"h":4.43,"l":4.3001,"n":11196,"o":4.4,"t":"2025-04-25T04:00:00Z","v":2420543,"vw":4.365063},{"c":4.57,"h":4.5984,"l":4.41,"n":9614,"o":4.41,"t":"2025-04-28T04:00:00Z","v":1756619,"vw":4.543656},{"c":4.46,"h":4.625,"l":4.42,"n":13893,"o":4.53,"t":"2025-04-29T04:00:00Z","v":3432528,"vw":4.476215},{"c":4.45,"h":4.47,"l":4.255,"n":14483,"o":4.38,"t":"2025-04-30T04:00:00Z","v":3650256,"vw":4.346175},{"c":4.48,"h":4.5381,"l":4.4,"n":8956,"o":4.52,"t":"2025-05-01T04:00:00Z","v":2158664,"vw":4.481378},{"c":4.49,"h":4.54,"l":4.43,"n":8376,"o":4.51,"t":"2025-05-02T04:00:00Z","v":2200075,"vw":4.474305},{"c":4.44,"h":4.5092,"l":4.37,"n":7762,"o":4.37,"t":"2025-05-05T04:00:00Z","v":1718077,"vw":4.437616},{"c":4.36,"h":4.46,"l":4.33,"n":11006,"o":4.42,"t":"2025-05-06T04:00:00Z","v":2001603,"vw":4.394653},{"c":4.41,"h":4.46,"l":4.365,"n":8766,"o":4.4,"t":"2025-05-07T04:00:00Z","v":1661889,"vw":4.418948},{"c":4.38,"h":4.48,"l":4.31,"n":17118,"o":4.48,"t":"2025-05-08T04:00:00Z","v":3752667,"vw":4.36251},{"c":4.13,"h":4.25,"l":3.925,"n":21359,"o":4.22,"t":"2025-05-09T04:00:00Z","v":5747532,"vw":4.071309},{"c":4.26,"h":4.281,"l":4.125,"n":16261,"o":4.25,"t":"2025-05-12T04:00:00Z","v":4880106,"vw":4.218169},{"c":4.25,"h":4.345,"l":4.225,"n":12461,"o":4.23,"t":"2025-05-13T04:00:00Z","v":2981604,"vw":4.284567},{"c":4.25,"h":4.3,"l":4.185,"n":13049,"o":4.25,"t":"2025-05-14T04:00:00Z","v":3326450,"vw":4.256788},{"c":4.41,"h":4.46,"l":4.22,"n":14466,"o":4.24,"t":"2025-05-15T04:00:00Z","v":3211983,"vw":4.39858},{"c":4.53,"h":4.555,"l":4.395,"n":9871,"o":4.44,"t":"2025-05-16T04:00:00Z","v":2192940,"vw":4.482503},{"c":4.45,"h":4.46,"l":4.325,"n":10786,"o":4.43,"t":"2025-05-19T04:00:00Z","v":2003245,"vw":4.400923},{"c":4.4,"h":4.49,"l":4.39,"n":8759,"o":4.45,"t":"2025-05-20T04:00:00Z","v":1845261,"vw":4.428757},{"c":4.14,"h":4.39,"l":4.13,"n":13036,"o":4.35,"t":"2025-05-21T04:00:00Z","v":2198609,"vw":4.249435},{"c":4.13,"h":4.2,"l":4.03,"n":14012,"o":4.1,"t":"2025-05-22T04:00:00Z","v":3039681,"vw":4.106525},{"c":4.19,"h":4.235,"l":4.05,"n":7774,"o":4.07,"t":"2025-05-23T04:00:00Z","v":2205600,"vw":4.180777},{"c":4.31,"h":4.32,"l":4.225,"n":10080,"o":4.27,"t":"2025-05-27T04:00:00Z","v":2381288,"vw":4.280829},{"c":4.29,"h":4.34,"l":4.265,"n":8424,"o":4.29,"t":"2025-05-28T04:00:00Z","v":1799987,"vw":4.295816},{"c":4.48,"h":4.515,"l":4.31,"n":11980,"o":4.34,"t":"2025-05-29T04:00:00Z","v":3582821,"vw":4.465512},{"c":4.47,"h":4.555,"l":4.41,"n":9747,"o":4.46,"t":"2025-05-30T04:00:00Z","v":2827082,"vw":4.496445},{"c":4.19,"h":4.46,"l":4.17,"n":8861,"o":4.46,"t":"2025-06-02T04:00:00Z","v":1888963,"vw":4.270855},{"c":4.27,"h":4.3288,"l":4.135,"n":8395,"o":4.19,"t":"2025-06-03T04:00:00Z","v":1697175,"vw":4.263868},{"c":4.2,"h":4.28,"l":4.185,"n":7925,"o":4.26,"t":"2025-06-04T04:00:00Z","v":1160853,"vw":4.218575},{"c":4.2,"h":4.27,"l":4.17,"n":7979,"o":4.21,"t":"2025-06-05T04:00:00Z","v":1969338,"vw":4.21743},{"c":4.31,"h":4.33,"l":4.245,"n":7272,"o":4.27,"t":"2025-06-06T04:00:00Z","v":1524206,"vw":4.300494},{"c":4.4,"h":4.455,"l":4.33,"n":6878,"o":4.34,"t":"2025-06-09T04:00:00Z","v":1144778,"vw":4.413656},{"c":4.55,"h":4.57,"l":4.39,"n":7248,"o":4.4,"t":"2025-06-10T04:00:00Z","v":1614654,"vw":4.521961},{"c":4.52,"h":4.6,"l":4.5,"n":5521,"o":4.57,"t":"2025-06-11T04:00:00Z","v":1066883,"vw":4.529591},{"c":4.47,"h":4.5,"l":4.41,"n":7560,"o":4.46,"t":"2025-06-12T04:00:00Z","v":1443771,"vw":4.470236},{"c":4.4,"h":4.47,"l":4.32,"n":10207,"o":4.41,"t":"2025-06-13T04:00:00Z","v":1906436,"vw":4.415274},{"c":4.37,"h":4.49,"l":4.36,"n":7808,"o":4.45,"t":"2025-06-16T04:00:00Z","v":1164958,"vw":4.411386},{"c":4.37,"h":4.41,"l":4.31,"n":8639,"o":4.33,"t":"2025-06-17T04:00:00Z","v":1803134,"vw":4.371725},{"c":4.53,"h":4.59,"l":4.37,"n":7059,"o":4.37,"t":"2025-06-18T04:00:00Z","v":1605461,"vw":4.513258},{"c":4.43,"h":4.57,"l":4.43,"n":7686,"o":4.49,"t":"2025-06-20T04:00:00Z","v":3182389,"vw":4.458548},{"c":4.5,"h":4.515,"l":4.38,"n":6358,"o":4.42,"t":"2025-06-23T04:00:00Z","v":1220984,"vw":4.46932},{"c":4.52,"h":4.57,"l":4.475,"n":6114,"o":4.54,"t":"2025-06-24T04:00:00Z","v":1218544,"vw":4.515401},{"c":4.47,"h":4.56,"l":4.46,"n":6460,"o":4.49,"t":"2025-06-25T04:00:00Z","v":1984295,"vw":4.508827},{"c":4.57,"h":4.595,"l":4.4912,"n":8326,"o":4.52,"t":"2025-06-26T04:00:00Z","v":1484284,"vw":4.558809},{"c":4.5,"h":4.63,"l":4.475,"n":7909,"o":4.6,"t":"2025-06-27T04:00:00Z","v":2433848,"vw":4.519751},{"c":4.37,"h":4.5,"l":4.32,"n":8226,"o":4.42,"t":"2025-06-30T04:00:00Z","v":1929556,"vw":4.407555},{"c":4.57,"h":4.675,"l":4.34,"n":9677,"o":4.35,"t":"2025-07-01T04:00:00Z","v":2415684,"vw":4.583395},{"c":4.6,"h":4.62,"l":4.535,"n":6515,"o":4.58,"t":"2025-07-02T04:00:00Z","v":1515014,"vw":4.586763},{"c":4.66,"h":4.75,"l":4.595,"n":6400,"o":4.6,"t":"2025-07-03T04:00:00Z","v":1463461,"vw":4.697367},{"c":4.55,"h":4.65,"l":4.52,"n":10144,"o":4.6,"t":"2025-07-07T04:00:00Z","v":1798619,"vw":4.558478},{"c":4.62,"h":4.73,"l":4.53,"n":6764,"o":4.54,"t":"2025-07-08T04:00:00Z","v":1585287,"vw":4.650563},{"c":4.51,"h":4.69,"l":4.3918,"n":13748,"o":4.65,"t":"2025-07-09T04:00:00Z","v":4271821,"vw":4.509936},{"c":4.59,"h":4.67,"l":4.495,"n":11149,"o":4.51,"t":"2025-07-10T04:00:00Z","v":3314753,"vw":4.601491},{"c":4.44,"h":4.58,"l":4.43,"n":4961,"o":4.52,"t":"2025-07-11T04:00:00Z","v":1664616,"vw":4.468121},{"c":4.35,"h":4.46,"l":4.33,"n":6006,"o":4.41,"t":"2025-07-14T04:00:00Z","v":1711781,"vw":4.3664},{"c":4.22,"h":4.4,"l":4.22,"n":8266,"o":4.36,"t":"2025-07-15T04:00:00Z","v":1627270,"vw":4.277124},{"c":4.31,"h":4.34,"l":4.2,"n":9706,"o":4.24,"t":"2025-07-16T04:00:00Z","v":1604062,"vw":4.282223},{"c":4.28,"h":4.34,"l":4.26,"n":6740,"o":4.28,"t":"2025-07-17T04:00:00Z","v":1631204,"vw":4.294587},{"c":4.21,"h":4.32,"l":4.18,"n":6648,"o":4.28,"t":"2025-07-18T04:00:00Z","v":1576244,"vw":4.220971},{"c":4.22,"h":4.27,"l":4.17,"n":6297,"o":4.21,"t":"2025-07-21T04:00:00Z","v":1563847,"vw":4.220379},{"c":4.37,"h":4.38,"l":4.21,"n":7101,"o":4.22,"t":"2025-07-22T04:00:00Z","v":1934897,"vw":4.341083},{"c":4.46,"h":4.52,"l":4.4,"n":7917,"o":4.4,"t":"2025-07-23T04:00:00Z","v":1950309,"vw":4.454054},{"c":4.45,"h":4.575,"l":4.44,"n":7148,"o":4.44,"t":"2025-07-24T04:00:00Z","v":1749544,"vw":4.50808},{"c":4.47,"h":4.5,"l":4.38,"n":5682,"o":4.46,"t":"2025-07-25T04:00:00Z","v":1202407,"vw":4.452986},{"c":4.37,"h":4.5,"l":4.36,"n":5115,"o":4.49,"t":"2025-07-28T04:00:00Z","v":1067588,"vw":4.413012},{"c":4.46,"h":4.5,"l":4.35,"n":8941,"o":4.37,"t":"2025-07-29T04:00:00Z","v":2139937,"vw":4.441617},{"c":4.3,"h":4.53,"l":4.27,"n":7973,"o":4.48,"t":"2025-07-30T04:00:00Z","v":1860801,"vw":4.388585},{"c":4.21,"h":4.29,"l":4.18,"n":8400,"o":4.26,"t":"2025-07-31T04:00:00Z","v":1807406,"vw":4.226822},{"c":4.16,"h":4.23,"l":4.1,"n":10833,"o":4.17,"t":"2025-08-01T04:00:00Z","v":1855403,"vw":4.14902},{"c":4.18,"h":4.2,"l":4.13,"n":8423,"o":4.2,"t":"2025-08-04T04:00:00Z","v":1682960,"vw":4.166257},{"c":4.18,"h":4.2,"l":4.12,"n":6699,"o":4.17,"t":"2025-08-05T04:00:00Z","v":1250176,"vw":4.163056},{"c":4.22,"h":4.27,"l":4.12,"n":8548,"o":4.19,"t":"2025-08-06T04:00:00Z","v":3561826,"vw":4.192293},{"c":4.23,"h":4.255,"l":4.14,"n":8395,"o":4.23,"t":"2025-08-07T04:00:00Z","v":1976002,"vw":4.211501},{"c":4.07,"h":4.21,"l":4.05,"n":13439,"o":4.16,"t":"2025-08-08T04:00:00Z","v":2440943,"vw":4.117141},{"c":3.78,"h":4.1,"l":3.77,"n":16190,"o":4.05,"t":"2025-08-11T04:00:00Z","v":3641695,"vw":3.872535},{"c":3.84,"h":3.92,"l":3.81,"n":11251,"o":3.82,"t":"2025-08-12T04:00:00Z","v":2740057,"vw":3.843674},{"c":3.92,"h":3.9453,"l":3.8347,"n":10260,"o":3.87,"t":"2025-08-13T04:00:00Z","v":2844799,"vw":3.894245},{"c":3.86,"h":3.87,"l":3.8,"n":8565,"o":3.87,"t":"2025-08-14T04:00:00Z","v":2073377,"vw":3.839372},{"c":3.82,"h":3.88,"l":3.81,"n":7043,"o":3.86,"t":"2025-08-15T04:00:00Z","v":1486703,"vw":3.841478},{"c":3.78,"h":3.865,"l":3.75,"n":6210,"o":3.82,"t":"2025-08-18T04:00:00Z","v":1339788,"vw":3.804437},{"c":3.78,"h":3.8487,"l":3.75,"n":8579,"o":3.77,"t":"2025-08-19T04:00:00Z","v":1408942,"vw":3.793777},{"c":3.85,"h":3.8953,"l":3.7544,"n":7972,"o":3.76,"t":"2025-08-20T04:00:00Z","v":1724664,"vw":3.82851},{"c":3.71,"h":3.85,"l":3.7,"n":8353,"o":3.81,"t":"2025-08-21T04:00:00Z","v":1836901,"vw":3.777107},{"c":4.02,"h":4.0368,"l":3.7239,"n":10936,"o":3.73,"t":"2025-08-22T04:00:00Z","v":3798793,"vw":3.962732},{"c":4.02,"h":4.05,"l":3.98,"n":7823,"o":4,"t":"2025-08-25T04:00:00Z","v":1532970,"vw":4.014417},{"c":4.09,"h":4.125,"l":4,"n":7501,"o":4,"t":"2025-08-26T04:00:00Z","v":1729615,"vw":4.077508},{"c":4.22,"h":4.28,"l":4.0592,"n":11342,"o":4.08,"t":"2025-08-27T04:00:00Z","v":3757615,"vw":4.196736},{"c":4.24,"h":4.26,"l":4.19,"n":6584,"o":4.22,"t":"2025-08-28T04:00:00Z","v":1437879,"vw":4.225699},{"c":4.26,"h":4.29,"l":4.18,"n":7270,"o":4.25,"t":"2025-08-29T04:00:00Z","v":1480674,"vw":4.228758},{"c":4.27,"h":4.335,"l":4.2,"n":9728,"o":4.2,"t":"2025-09-02T04:00:00Z","v":2632597,"vw":4.262896},{"c":4.23,"h":4.395,"l":4.21,"n":11797,"o":4.29,"t":"2025-09-03T04:00:00Z","v":2022197,"vw":4.274656},{"c":4.26,"h":4.32,"l":4.19,"n":11455,"o":4.26,"t":"2025-09-04T04:00:00Z","v":2164626,"vw":4.244332},{"c":4.29,"h":4.42,"l":4.23,"n":7267,"o":4.31,"t":"2025-09-05T04:00:00Z","v":1224134,"vw":4.30998},{"c":4.38,"h":4.43,"l":4.25,"n":14521,"o":4.28,"t":"2025-09-08T04:00:00Z","v":4372444,"vw":4.357164},{"c":4.31,"h":4.465,"l":4.295,"n":10554,"o":4.33,"t":"2025-09-09T04:00:00Z","v":2287803,"vw":4.390663},{"c":4.11,"h":4.325,"l":4.09,"n":9561,"o":4.31,"t":"2025-09-10T04:00:00Z","v":2381469,"vw":4.136359},{"c":4.25,"h":4.28,"l":4.1228,"n":11838,"o":4.13,"t":"2025-09-11T04:00:00Z","v":2379565,"vw":4.235468},{"c":4.19,"h":4.25,"l":4.13,"n":8803,"o":4.25,"t":"2025-09-12T04:00:00Z","v":1347758,"vw":4.202052},{"c":4.23,"h":4.29,"l":4.19,"n":8128,"o":4.24,"t":"2025-09-15T04:00:00Z","v":1333116,"vw":4.242928},{"c":4.34,"h":4.37,"l":4.2007,"n":9551,"o":4.25,"t":"2025-09-16T04:00:00Z","v":2238428,"vw":4.316104},{"c":4.25,"h":4.425,"l":4.23,"n":12614,"o":4.34,"t":"2025-09-17T04:00:00Z","v":2476649,"vw":4.317352},{"c":4.32,"h":4.34,"l":4.23,"n":9890,"o":4.3,"t":"2025-09-18T04:00:00Z","v":1568875,"vw":4.302246},{"c":4.34,"h":4.41,"l":4.26,"n":9557,"o":4.34,"t":"2025-09-19T04:00:00Z","v":6411100,"vw":4.343988},{"c":4.19,"h":4.34,"l":4.18,"n":9441,"o":4.34,"t":"2025-09-22T04:00:00Z","v":1830817,"vw":4.240496},{"c":4.19,"h":4.295,"l":4.18,"n":9412,"o":4.21,"t":"2025-09-23T04:00:00Z","v":1471490,"vw":4.216003},{"c":4.25,"h":4.3,"l":4.18,"n":13168,"o":4.18,"t":"2025-09-24T04:00:00Z","v":2550491,"vw":4.252366},{"c":4.15,"h":4.24,"l":4.14,"n":6886,"o":4.24,"t":"2025-09-25T04:00:00Z","v":1324518,"vw":4.172038},{"c":4.17,"h":4.2,"l":4.1143,"n":7599,"o":4.15,"t":"2025-09-26T04:00:00Z","v":1665327,"vw":4.171007},{"c":4.04,"h":4.18,"l":4.01,"n":10340,"o":4.18,"t":"2025-09-29T04:00:00Z","v":2433680,"vw":4.055082},{"c":3.87,"h":4,"l":3.81,"n":12533,"o":4,"t":"2025-09-30T04:00:00Z","v":2977753,"vw":3.848622},{"c":3.82,"h":3.9292,"l":3.77,"n":10999,"o":3.85,"t":"2025-10-01T04:00:00Z","v":2272855,"vw":3.839142},{"c":3.74,"h":3.8293,"l":3.73,"n":8211,"o":3.79,"t":"2025-10-02T04:00:00Z","v":1525508,"vw":3.758907},{"c":3.77,"h":3.795,"l":3.72,"n":9973,"o":3.76,"t":"2025-10-03T04:00:00Z","v":3124812,"vw":3.762957},{"c":3.56,"h":3.78,"l":3.56,"n":11150,"o":3.77,"t":"2025-10-06T04:00:00Z","v":3492997,"vw":3.634227},{"c":3.51,"h":3.59,"l":3.5,"n":9838,"o":3.58,"t":"2025-10-07T04:00:00Z","v":2566026,"vw":3.531473},{"c":3.61,"h":3.62,"l":3.5,"n":9937,"o":3.51,"t":"2025-10-08T04:00:00Z","v":3174700,"vw":3.56632},{"c":3.46,"h":3.63,"l":3.44,"n":10651,"o":3.59,"t":"2025-10-09T04:00:00Z","v":2683801,"vw":3.478699},{"c":3.44,"h":3.52,"l":3.4199,"n":9818,"o":3.48,"t":"2025-10-10T04:00:00Z","v":2606844,"vw":3.46375},{"c":3.37,"h":3.49,"l":3.34,"n":8208,"o":3.45,"t":"2025-10-13T04:00:00Z","v":1945109,"vw":3.381959},{"c":3.4,"h":3.435,"l":3.305,"n":11972,"o":3.33,"t":"2025-10-14T04:00:00Z","v":2774917,"vw":3.395765},{"c":3.38,"h":3.43,"l":3.35,"n":7652,"o":3.43,"t":"2025-10-15T04:00:00Z","v":1993122,"vw":3.38672},{"c":3.28,"h":3.3898,"l":3.26,"n":9023,"o":3.35,"t":"2025-10-16T04:00:00Z","v":2286705,"vw":3.30641},{"c":3.24,"h":3.29,"l":3.2,"n":10390,"o":3.26,"t":"2025-10-17T04:00:00Z","v":2423502,"vw":3.22944},{"c":3.23,"h":3.26,"l":3.2,"n":9239,"o":3.25,"t":"2025-10-20T04:00:00Z","v":2045268,"vw":3.228466},{"c":3.15,"h":3.24,"l":3.15,"n":10264,"o":3.22,"t":"2025-10-21T04:00:00Z","v":1953262,"vw":3.19117},{"c":3.13,"h":3.18,"l":3.09,"n":8793,"o":3.15,"t":"2025-10-22T04:00:00Z","v":2221450,"vw":3.12612},{"c":3.08,"h":3.15,"l":3.045,"n":8333,"o":3.15,"t":"2025-10-23T04:00:00Z","v":2462942,"vw":3.093314},{"c":3.11,"h":3.13,"l":3.075,"n":7684,"o":3.12,"t":"2025-10-24T04:00:00Z","v":1817484,"vw":3.096797},{"c":3.14,"h":3.17,"l":3.11,"n":6488,"o":3.12,"t":"2025-10-27T04:00:00Z","v":1637268,"vw":3.144896},{"c":3.18,"h":3.22,"l":3.12,"n":6782,"o":3.12,"t":"2025-10-28T04:00:00Z","v":1547383,"vw":3.170686},{"c":3.05,"h":3.21,"l":3.02,"n":9152,"o":3.18,"t":"2025-10-29T04:00:00Z","v":2361241,"vw":3.076351},{"c":2.92,"h":3.12,"l":2.91,"n":13353,"o":3.05,"t":"2025-10-30T04:00:00Z","v":3999118,"vw":3.001548},{"c":2.93,"h":2.94,"l":2.83,"n":11811,"o":2.94,"t":"2025-10-31T04:00:00Z","v":3495202,"vw":2.89646},{"c":2.9,"h":3.01,"l":2.89,"n":10382,"o":2.92,"t":"2025-11-03T05:00:00Z","v":2675320,"vw":2.934581},{"c":2.9,"h":2.925,"l":2.85,"n":7092,"o":2.89,"t":"2025-11-04T05:00:00Z","v":1812492,"vw":2.883793},{"c":3.04,"h":3.04,"l":2.8901,"n":8380,"o":2.9,"t":"2025-11-05T05:00:00Z","v":1825966,"vw":2.986754},{"c":2.99,"h":3.05,"l":2.94,"n":9511,"o":3.01,"t":"2025-11-06T05:00:00Z","v":2601334,"vw":2.990937},{"c":2.94,"h":2.98,"l":2.665,"n":16465,"o":2.94,"t":"2025-11-07T05:00:00Z","v":5461551,"vw":2.880753},{"c":2.7,"h":2.98,"l":2.63,"n":16186,"o":2.95,"t":"2025-11-10T05:00:00Z","v":5331883,"vw":2.733045},{"c":2.86,"h":2.9199,"l":2.67,"n":9040,"o":2.7,"t":"2025-11-11T05:00:00Z","v":2651735,"vw":2.837868},{"c":2.66,"h":2.86,"l":2.655,"n":15091,"o":2.85,"t":"2025-11-12T05:00:00Z","v":4574321,"vw":2.706405},{"c":2.67,"h":2.72,"l":2.62,"n":10869,"o":2.64,"t":"2025-11-13T05:00:00Z","v":2907482,"vw":2.670029},{"c":2.65,"h":2.715,"l":2.63,"n":9820,"o":2.685,"t":"2025-11-14T05:00:00Z","v":2767019,"vw":2.667227},{"c":2.52,"h":2.6595,"l":2.52,"n":9185,"o":2.65,"t":"2025-11-17T05:00:00Z","v":3022544,"vw":2.570639},{"c":2.45,"h":2.53,"l":2.45,"n":7762,"o":2.51,"t":"2025-11-18T05:00:00Z","v":2203639,"vw":2.483265},{"c":2.4,"h":2.47,"l":2.32,"n":11000,"o":2.47,"t":"2025-11-19T05:00:00Z","v":4972612,"vw":2.368941},{"c":2.33,"h":2.46,"l":2.32,"n":8195,"o":2.42,"t":"2025-11-20T05:00:00Z","v":2113858,"vw":2.369575},{"c":2.47,"h":2.5,"l":2.325,"n":9874,"o":2.35,"t":"2025-11-21T05:00:00Z","v":2624548,"vw":2.436736},{"c":2.49,"h":2.5,"l":2.33,"n":12169,"o":2.45,"t":"2025-11-24T05:00:00Z","v":3852217,"vw":2.428592},{"c":2.52,"h":2.56,"l":2.475,"n":10180,"o":2.48,"t":"2025-11-25T05:00:00Z","v":2652890,"vw":2.533253},{"c":2.54,"h":2.61,"l":2.5,"n":9114,"o":2.52,"t":"2025-11-26T05:00:00Z","v":2685328,"vw":2.555461},{"c":2.53,"h":2.55,"l":2.5,"n":4926,"o":2.55,"t":"2025-11-28T05:00:00Z","v":1121464,"vw":2.5291},{"c":2.53,"h":2.56,"l":2.47,"n":10597,"o":2.5,"t":"2025-12-01T05:00:00Z","v":3500577,"vw":2.519675},{"c":2.56,"h":2.57,"l":2.48,"n":9030,"o":2.53,"t":"2025-12-02T05:00:00Z","v":2147378,"vw":2.536459},{"c":2.78,"h":2.8,"l":2.58,"n":10833,"o":2.58,"t":"2025-12-03T05:00:00Z","v":2908985,"vw":2.734459},{"c":2.62,"h":2.7968,"l":2.61,"n":10401,"o":2.76,"t":"2025-12-04T05:00:00Z","v":2546553,"vw":2.646944},{"c":2.62,"h":2.66,"l":2.5901,"n":15216,"o":2.62,"t":"2025-12-05T05:00:00Z","v":2841401,"vw":2.626607},{"c":2.56,"h":2.67,"l":2.525,"n":22892,"o":2.6,"t":"2025-12-08T05:00:00Z","v":5778917,"vw":2.599046},{"c":2.45,"h":2.54,"l":2.4,"n":15007,"o":2.53,"t":"2025-12-09T05:00:00Z","v":3777784,"vw":2.457113},{"c":2.45,"h":2.5,"l":2.37,"n":12495,"o":2.42,"t":"2025-12-10T05:00:00Z","v":3177010,"vw":2.447403},{"c":2.49,"h":2.525,"l":2.38,"n":15178,"o":2.43,"t":"2025-12-11T05:00:00Z","v":4487593,"vw":2.460654},{"c":2.39,"h":2.51,"l":2.38,"n":13283,"o":2.49,"t":"2025-12-12T05:00:00Z","v":2857456,"vw":2.434029},{"c":2.33,"h":2.39,"l":2.2,"n":30100,"o":2.39,"t":"2025-12-15T05:00:00Z","v":7601010,"vw":2.262977},{"c":2.22,"h":2.24,"l":2.13,"n":28720,"o":2.15,"t":"2025-12-16T05:00:00Z","v":8430605,"vw":2.186557},{"c":2.18,"h":2.24,"l":2.15,"n":23111,"o":2.19,"t":"2025-12-17T05:00:00Z","v":6240712,"vw":2.184612},{"c":2.25,"h":2.26,"l":2.09,"n":20798,"o":2.2,"t":"2025-12-18T05:00:00Z","v":8418589,"vw":2.184203},{"c":2.23,"h":2.26,"l":2.15,"n":25159,"o":2.24,"t":"2025-12-19T05:00:00Z","v":38682466,"vw":2.227827},{"c":2.25,"h":2.29,"l":2.21,"n":17866,"o":2.22,"t":"2025-12-22T05:00:00Z","v":5023448,"vw":2.253249},{"c":2.23,"h":2.26,"l":2.15,"n":13501,"o":2.19,"t":"2025-12-23T05:00:00Z","v":3906858,"vw":2.228868},{"c":2.28,"h":2.31,"l":2.225,"n":11262,"o":2.24,"t":"2025-12-24T05:00:00Z","v":1867710,"vw":2.268705},{"c":2.24,"h":2.37,"l":2.24,"n":21104,"o":2.26,"t":"2025-12-26T05:00:00Z","v":3424905,"vw":2.262818},{"c":2.19,"h":2.25,"l":2.15,"n":17521,"o":2.19,"t":"2025-12-29T05:00:00Z","v":3571125,"vw":2.191086},{"c":2.17,"h":2.21,"l":2.15,"n":18262,"o":2.15,"t":"2025-12-30T05:00:00Z","v":3924461,"vw":2.18202},{"c":2.18,"h":2.2,"l":2.15,"n":12877,"o":2.16,"t":"2025-12-31T05:00:00Z","v":5483225,"vw":2.178362},{"c":2.14,"h":2.26,"l":2.11,"n":17909,"o":2.2,"t":"2026-01-02T05:00:00Z","v":4048530,"vw":2.188687},{"c":2.08,"h":2.14,"l":2.03,"n":20915,"o":2.13,"t":"2026-01-05T05:00:00Z","v":5115189,"vw":2.069558},{"c":2.04,"h":2.079,"l":1.98,"n":21559,"o":2.06,"t":"2026-01-06T05:00:00Z","v":3861671,"vw":2.016893},{"c":1.99,"h":2.08,"l":1.99,"n":17819,"o":2.01,"t":"2026-01-07T05:00:00Z","v":4110730,"vw":2.030596},{"c":2.06,"h":2.08,"l":1.97,"n":15110,"o":2,"t":"2026-01-08T05:00:00Z","v":2613353,"vw":2.047086},{"c":2.16,"h":2.2,"l":2.055,"n":16976,"o":2.07,"t":"2026-01-09T05:00:00Z","v":3232204,"vw":2.142094},{"c":2.1,"h":2.16,"l":2.08,"n":12540,"o":2.16,"t":"2026-01-12T05:00:00Z","v":2095265,"vw":2.106266},{"c":2.07,"h":2.14,"l":2.06,"n":11004,"o":2.08,"t":"2026-01-13T05:00:00Z","v":1252946,"vw":2.089682},{"c":2.12,"h":2.15,"l":2.05,"n":15663,"o":2.05,"t":"2026-01-14T05:00:00Z","v":2042049,"vw":2.115222},{"c":2.21,"h":2.24,"l":2.105,"n":20469,"o":2.12,"t":"2026-01-15T05:00:00Z","v":2981698,"vw":2.1963},{"c":2.31,"h":2.34,"l":2.19,"n":18778,"o":2.19,"t":"2026-01-16T05:00:00Z","v":3563084,"vw":2.261416},{"c":2.43,"h":2.46,"l":2.25,"n":17805,"o":2.29,"t":"2026-01-20T05:00:00Z","v":4581156,"vw":2.374266},{"c":2.34,"h":2.4399,"l":2.26,"n":19866,"o":2.43,"t":"2026-01-21T05:00:00Z","v":3422084,"vw":2.320942},{"c":2.29,"h":2.375,"l":2.28,"n":9364,"o":2.35,"t":"2026-01-22T05:00:00Z","v":1607123,"vw":2.318426},{"c":2.31,"h":2.34,"l":2.2534,"n":10802,"o":2.3,"t":"2026-01-23T05:00:00Z","v":2135190,"vw":2.301007},{"c":2.25,"h":2.31,"l":2.24,"n":16057,"o":2.31,"t":"2026-01-26T05:00:00Z","v":1627817,"vw":2.270487},{"c":2.31,"h":2.32,"l":2.19,"n":12973,"o":2.24,"t":"2026-01-27T05:00:00Z","v":1956577,"vw":2.248816},{"c":2.21,"h":2.325,"l":2.185,"n":10870,"o":2.29,"t":"2026-01-28T05:00:00Z","v":2044566,"vw":2.222532},{"c":2.21,"h":2.23,"l":2.19,"n":13627,"o":2.2,"t":"2026-01-29T05:00:00Z","v":1577203,"vw":2.208354},{"c":2.13,"h":2.205,"l":2.07,"n":15034,"o":2.2,"t":"2026-01-30T05:00:00Z","v":3900824,"vw":2.117006},{"c":2.08,"h":2.17,"l":2.08,"n":20181,"o":2.12,"t":"2026-02-02T05:00:00Z","v":2364935,"vw":2.121163},{"c":2.06,"h":2.105,"l":2,"n":15411,"o":2.07,"t":"2026-02-03T05:00:00Z","v":2203328,"vw":2.043099},{"c":2.04,"h":2.0702,"l":2.01,"n":17802,"o":2.05,"t":"2026-02-04T05:00:00Z","v":2299777,"vw":2.035135},{"c":1.97,"h":2.0527,"l":1.96,"n":15578,"o":2.02,"t":"2026-02-05T05:00:00Z","v":2262689,"vw":1.985514},{"c":2.06,"h":2.08,"l":1.96,"n":13776,"o":1.98,"t":"2026-02-06T05:00:00Z","v":2399735,"vw":2.019567},{"c":1.92,"h":2.05,"l":1.91,"n":17060,"o":2.04,"t":"2026-02-09T05:00:00Z","v":2274874,"vw":1.943428},{"c":1.86,"h":1.95,"l":1.86,"n":13876,"o":1.91,"t":"2026-02-10T05:00:00Z","v":1966966,"vw":1.911073},{"c":1.83,"h":1.8877,"l":1.83,"n":18027,"o":1.88,"t":"2026-02-11T05:00:00Z","v":1973618,"vw":1.854056},{"c":1.66,"h":1.84,"l":1.65,"n":17285,"o":1.83,"t":"2026-02-12T05:00:00Z","v":3952031,"vw":1.700449},{"c":1.69,"h":1.74,"l":1.66,"n":12428,"o":1.66,"t":"2026-02-13T05:00:00Z","v":2739153,"vw":1.697095},{"c":1.74,"h":1.75,"l":1.665,"n":12430,"o":1.7,"t":"2026-02-17T05:00:00Z","v":2860915,"vw":1.709896},{"c":1.79,"h":1.83,"l":1.67,"n":10780,"o":1.715,"t":"2026-02-18T05:00:00Z","v":2358278,"vw":1.793843},{"c":1.75,"h":1.785,"l":1.7201,"n":7366,"o":1.76,"t":"2026-02-19T05:00:00Z","v":1484960,"vw":1.754716},{"c":1.76,"h":1.79,"l":1.72,"n":7455,"o":1.73,"t":"2026-02-20T05:00:00Z","v":1651029,"vw":1.758351},{"c":1.69,"h":1.775,"l":1.68,"n":8365,"o":1.75,"t":"2026-02-23T05:00:00Z","v":1491328,"vw":1.717678},{"c":1.66,"h":1.73,"l":1.65,"n":8223,"o":1.69,"t":"2026-02-24T05:00:00Z","v":1993590,"vw":1.682484},{"c":1.66,"h":1.68,"l":1.61,"n":10612,"o":1.67,"t":"2026-02-25T05:00:00Z","v":1757155,"vw":1.644729},{"c":1.63,"h":1.71,"l":1.61,"n":15009,"o":1.64,"t":"2026-02-26T05:00:00Z","v":3109185,"vw":1.650458},{"c":1.85,"h":1.895,"l":1.55,"n":24345,"o":1.56,"t":"2026-02-27T05:00:00Z","v":9327771,"vw":1.819127},{"c":2.06,"h":2.135,"l":1.77,"n":21569,"o":1.79,"t":"2026-03-02T05:00:00Z","v":6223102,"vw":2.051942},{"c":2.02,"h":2.09,"l":1.85,"n":13761,"o":2.02,"t":"2026-03-03T05:00:00Z","v":3779654,"vw":1.954114},{"c":2.07,"h":2.15,"l":1.98,"n":10496,"o":1.98,"t":"2026-03-04T05:00:00Z","v":3120541,"vw":2.09137},{"c":2.06,"h":2.09,"l":2,"n":10158,"o":2.04,"t":"2026-03-05T05:00:00Z","v":2684264,"vw":2.051839},{"c":1.92,"h":2.055,"l":1.91,"n":11998,"o":2.04,"t":"2026-03-06T05:00:00Z","v":2372386,"vw":1.947603},{"c":1.85,"h":1.91,"l":1.78,"n":14428,"o":1.9,"t":"2026-03-09T04:00:00Z","v":3859467,"vw":1.846233},{"c":1.87,"h":1.965,"l":1.87,"n":11035,"o":1.9,"t":"2026-03-10T04:00:00Z","v":2473787,"vw":1.904721},{"c":1.87,"h":1.9183,"l":1.835,"n":12068,"o":1.88,"t":"2026-03-11T04:00:00Z","v":1453044,"vw":1.858061},{"c":1.82,"h":1.885,"l":1.8,"n":10274,"o":1.81,"t":"2026-03-12T04:00:00Z","v":1896823,"vw":1.83554},{"c":1.74,"h":1.8583,"l":1.73,"n":10056,"o":1.82,"t":"2026-03-13T04:00:00Z","v":2290487,"vw":1.760706},{"c":1.7,"h":1.755,"l":1.68,"n":14993,"o":1.72,"t":"2026-03-16T04:00:00Z","v":2278963,"vw":1.708934},{"c":1.63,"h":1.73,"l":1.62,"n":8993,"o":1.67,"t":"2026-03-17T04:00:00Z","v":2683584,"vw":1.674541},{"c":1.59,"h":1.655,"l":1.585,"n":9254,"o":1.6,"t":"2026-03-18T04:00:00Z","v":2346631,"vw":1.610003},{"c":1.58,"h":1.635,"l":1.55,"n":8601,"o":1.59,"t":"2026-03-19T04:00:00Z","v":2033753,"vw":1.580594},{"c":1.51,"h":1.6,"l":1.51,"n":11991,"o":1.58,"t":"2026-03-20T04:00:00Z","v":4603058,"vw":1.526164},{"c":1.55,"h":1.59,"l":1.5,"n":12780,"o":1.55,"t":"2026-03-23T04:00:00Z","v":2821836,"vw":1.550321},{"c":1.53,"h":1.6,"l":1.525,"n":12005,"o":1.55,"t":"2026-03-24T04:00:00Z","v":2382054,"vw":1.557499},{"c":1.58,"h":1.6,"l":1.53,"n":7173,"o":1.56,"t":"2026-03-25T04:00:00Z","v":1834769,"vw":1.573932},{"c":1.6,"h":1.62,"l":1.5602,"n":5286,"o":1.57,"t":"2026-03-26T04:00:00Z","v":1444049,"vw":1.601816},{"c":1.52,"h":1.6,"l":1.51,"n":7482,"o":1.58,"t":"2026-03-27T04:00:00Z","v":1579576,"vw":1.531638},{"c":1.6,"h":1.635,"l":1.51,"n":10044,"o":1.51,"t":"2026-03-30T04:00:00Z","v":2174523,"vw":1.602663},{"c":1.62,"h":1.655,"l":1.58,"n":9345,"o":1.61,"t":"2026-03-31T04:00:00Z","v":1753580,"vw":1.61691},{"c":1.57,"h":1.655,"l":1.56,"n":8939,"o":1.63,"t":"2026-04-01T04:00:00Z","v":2014366,"vw":1.58771},{"c":1.6,"h":1.6,"l":1.545,"n":7145,"o":1.56,"t":"2026-04-02T04:00:00Z","v":1534300,"vw":1.579528},{"c":1.62,"h":1.63,"l":1.585,"n":4382,"o":1.6,"t":"2026-04-06T04:00:00Z","v":1067829,"vw":1.610104},{"c":1.54,"h":1.625,"l":1.54,"n":6513,"o":1.61,"t":"2026-04-07T04:00:00Z","v":1415059,"vw":1.576801},{"c":1.58,"h":1.63,"l":1.55,"n":6352,"o":1.58,"t":"2026-04-08T04:00:00Z","v":1063746,"vw":1.581239},{"c":1.55,"h":1.6,"l":1.55,"n":6625,"o":1.58,"t":"2026-04-09T04:00:00Z","v":993902,"vw":1.568273},{"c":1.58,"h":1.625,"l":1.575,"n":10901,"o":1.58,"t":"2026-04-10T04:00:00Z","v":1588307,"vw":1.589065},{"c":1.6,"h":1.615,"l":1.535,"n":8873,"o":1.57,"t":"2026-04-13T04:00:00Z","v":1047646,"vw":1.582771},{"c":1.62,"h":1.64,"l":1.57,"n":8761,"o":1.58,"t":"2026-04-14T04:00:00Z","v":1127467,"vw":1.617918},{"c":1.7,"h":1.715,"l":1.61,"n":10483,"o":1.62,"t":"2026-04-15T04:00:00Z","v":1720615,"vw":1.686919},{"c":1.75,"h":1.76,"l":1.69,"n":6971,"o":1.69,"t":"2026-04-16T04:00:00Z","v":1875496,"vw":1.732353},{"c":1.85,"h":1.855,"l":1.76,"n":5615,"o":1.76,"t":"2026-04-17T04:00:00Z","v":1837860,"vw":1.825672},{"c":2,"h":2.01,"l":1.81,"n":10442,"o":1.81,"t":"2026-04-20T04:00:00Z","v":2482913,"vw":1.929743},{"c":1.93,"h":2.03,"l":1.925,"n":5904,"o":2,"t":"2026-04-21T04:00:00Z","v":1251635,"vw":1.963331},{"c":1.92,"h":1.9588,"l":1.9,"n":6314,"o":1.93,"t":"2026-04-22T04:00:00Z","v":1068481,"vw":1.92842},{"c":1.81,"h":1.91,"l":1.78,"n":10573,"o":1.9,"t":"2026-04-23T04:00:00Z","v":1483836,"vw":1.817167},{"c":1.86,"h":1.885,"l":1.7902,"n":7030,"o":1.81,"t":"2026-04-24T04:00:00Z","v":941425,"vw":1.849605},{"c":1.87,"h":1.92,"l":1.84,"n":5936,"o":1.86,"t":"2026-04-27T04:00:00Z","v":955620,"vw":1.868613},{"c":1.9,"h":1.905,"l":1.86,"n":5419,"o":1.87,"t":"2026-04-28T04:00:00Z","v":699951,"vw":1.887288},{"c":1.85,"h":1.8899,"l":1.785,"n":5838,"o":1.87,"t":"2026-04-29T04:00:00Z","v":1036002,"vw":1.82461},{"c":1.89,"h":1.915,"l":1.8292,"n":6760,"o":1.83,"t":"2026-04-30T04:00:00Z","v":1457166,"vw":1.887613},{"c":1.94,"h":1.955,"l":1.855,"n":8228,"o":1.89,"t":"2026-05-01T04:00:00Z","v":1126537,"vw":1.913027},{"c":1.86,"h":1.99,"l":1.86,"n":10784,"o":1.92,"t":"2026-05-04T04:00:00Z","v":967069,"vw":1.904287},{"c":2,"h":2,"l":1.855,"n":11257,"o":1.87,"t":"2026-05-05T04:00:00Z","v":1302589,"vw":1.947739},{"c":2.04,"h":2.07,"l":1.995,"n":13321,"o":2,"t":"2026-05-06T04:00:00Z","v":1912812,"vw":2.037132},{"c":2.16,"h":2.18,"l":2.0301,"n":11926,"o":2.06,"t":"2026-05-07T04:00:00Z","v":2359655,"vw":2.127547},{"c":1.89,"h":2,"l":1.88,"n":6312,"o":1.96,"t":"2026-05-08T04:00:00Z","v":2189342,"vw":1.913398},{"c":1.77,"h":1.89,"l":1.755,"n":7325,"o":1.89,"t":"2026-05-11T04:00:00Z","v":2794773,"vw":1.784974},{"c":1.8,"h":1.81,"l":1.65,"n":13922,"o":1.77,"t":"2026-05-12T04:00:00Z","v":3405365,"vw":1.739845},{"c":1.7,"h":1.8,"l":1.66,"n":10442,"o":1.79,"t":"2026-05-13T04:00:00Z","v":1928322,"vw":1.703947},{"c":1.72,"h":1.75,"l":1.6635,"n":8653,"o":1.69,"t":"2026-05-14T04:00:00Z","v":1139452,"vw":1.716177},{"c":1.73,"h":1.79,"l":1.64,"n":7261,"o":1.68,"t":"2026-05-15T04:00:00Z","v":2290699,"vw":1.725023},{"c":1.72,"h":1.815,"l":1.69,"n":14674,"o":1.74,"t":"2026-05-18T04:00:00Z","v":3017752,"vw":1.741742},{"c":1.7,"h":1.8,"l":1.69,"n":12156,"o":1.74,"t":"2026-05-19T04:00:00Z","v":2754126,"vw":1.735457},{"c":1.82,"h":1.835,"l":1.6501,"n":8737,"o":1.68,"t":"2026-05-20T04:00:00Z","v":2254347,"vw":1.764283},{"c":1.85,"h":1.87,"l":1.775,"n":7671,"o":1.8,"t":"2026-05-21T04:00:00Z","v":1285749,"vw":1.821745},{"c":1.81,"h":1.88,"l":1.775,"n":5963,"o":1.86,"t":"2026-05-22T04:00:00Z","v":908768,"vw":1.813627},{"c":1.78,"h":1.89,"l":1.755,"n":9410,"o":1.83,"t":"2026-05-26T04:00:00Z","v":2004882,"vw":1.799646},{"c":1.83,"h":1.88,"l":1.775,"n":8844,"o":1.79,"t":"2026-05-27T04:00:00Z","v":1694521,"vw":1.822416},{"c":1.8,"h":1.845,"l":1.77,"n":5982,"o":1.8,"t":"2026-05-28T04:00:00Z","v":1083560,"vw":1.813432},{"c":1.78,"h":1.83,"l":1.77,"n":5888,"o":1.8,"t":"2026-05-29T04:00:00Z","v":1331101,"vw":1.80481},{"c":1.67,"h":1.8,"l":1.67,"n":9693,"o":1.76,"t":"2026-06-01T04:00:00Z","v":1962093,"vw":1.721077},{"c":1.66,"h":1.7215,"l":1.645,"n":8822,"o":1.66,"t":"2026-06-02T04:00:00Z","v":1307051,"vw":1.678468},{"c":1.56,"h":1.66,"l":1.55,"n":7500,"o":1.66,"t":"2026-06-03T04:00:00Z","v":1569102,"vw":1.582769},{"c":1.72,"h":1.745,"l":1.58,"n":10773,"o":1.6,"t":"2026-06-04T04:00:00Z","v":1888320,"vw":1.701378},{"c":1.71,"h":1.745,"l":1.685,"n":6758,"o":1.72,"t":"2026-06-05T04:00:00Z","v":1294749,"vw":1.70764},{"c":1.73,"h":1.865,"l":1.72,"n":10121,"o":1.72,"t":"2026-06-08T04:00:00Z","v":1942870,"vw":1.789566},{"c":1.68,"h":1.77,"l":1.67,"n":12698,"o":1.7,"t":"2026-06-09T04:00:00Z","v":1414785,"vw":1.715773},{"c":1.66,"h":1.745,"l":1.66,"n":9547,"o":1.69,"t":"2026-06-10T04:00:00Z","v":893259,"vw":1.698482},{"c":1.74,"h":1.75,"l":1.687,"n":7513,"o":1.69,"t":"2026-06-11T04:00:00Z","v":1022569,"vw":1.72667},{"c":1.69,"h":1.77,"l":1.69,"n":5903,"o":1.75,"t":"2026-06-12T04:00:00Z","v":956250,"vw":1.722344},{"c":1.72,"h":1.79,"l":1.72,"n":12126,"o":1.73,"t":"2026-06-15T04:00:00Z","v":1193699,"vw":1.745175},{"c":1.67,"h":1.76,"l":1.67,"n":16452,"o":1.73,"t":"2026-06-16T04:00:00Z","v":1906170,"vw":1.711494},{"c":1.66,"h":1.745,"l":1.64,"n":19542,"o":1.67,"t":"2026-06-17T04:00:00Z","v":1881640,"vw":1.684565},{"c":1.75,"h":1.79,"l":1.7,"n":13023,"o":1.7,"t":"2026-06-18T04:00:00Z","v":2470800,"vw":1.747664},{"c":1.6,"h":1.745,"l":1.58,"n":11413,"o":1.72,"t":"2026-06-22T04:00:00Z","v":2675395,"vw":1.62268},{"c":1.68,"h":1.7,"l":1.59,"n":15724,"o":1.6,"t":"2026-06-23T04:00:00Z","v":1731517,"vw":1.668239},{"c":1.71,"h":1.8,"l":1.68,"n":11085,"o":1.68,"t":"2026-06-24T04:00:00Z","v":1678451,"vw":1.739409},{"c":1.73,"h":1.76,"l":1.65,"n":18809,"o":1.68,"t":"2026-06-25T04:00:00Z","v":1427473,"vw":1.722445},{"c":1.78,"h":1.8199,"l":1.722,"n":13092,"o":1.73,"t":"2026-06-26T04:00:00Z","v":4445985,"vw":1.777593},{"c":1.76,"h":1.81,"l":1.71,"n":11747,"o":1.81,"t":"2026-06-29T04:00:00Z","v":1234091,"vw":1.752659},{"c":1.75,"h":1.78,"l":1.725,"n":7529,"o":1.73,"t":"2026-06-30T04:00:00Z","v":1120538,"vw":1.754412},{"c":1.78,"h":1.82,"l":1.755,"n":6982,"o":1.77,"t":"2026-07-01T04:00:00Z","v":1154302,"vw":1.786797},{"c":1.79,"h":1.85,"l":1.755,"n":8389,"o":1.78,"t":"2026-07-02T04:00:00Z","v":1169570,"vw":1.794338},{"c":1.66,"h":1.785,"l":1.65,"n":13777,"o":1.78,"t":"2026-07-06T04:00:00Z","v":1459171,"vw":1.689112},{"c":1.68,"h":1.71,"l":1.67,"n":12110,"o":1.67,"t":"2026-07-07T04:00:00Z","v":809411,"vw":1.68765},{"c":1.64,"h":1.685,"l":1.635,"n":14927,"o":1.67,"t":"2026-07-08T04:00:00Z","v":1061232,"vw":1.656066},{"c":1.7,"h":1.715,"l":1.615,"n":11178,"o":1.64,"t":"2026-07-09T04:00:00Z","v":981528,"vw":1.674569},{"c":1.65,"h":1.71,"l":1.64,"n":8495,"o":1.7,"t":"2026-07-10T04:00:00Z","v":825178,"vw":1.664033},{"c":1.61,"h":1.68,"l":1.6,"n":13355,"o":1.65,"t":"2026-07-13T04:00:00Z","v":1038137,"vw":1.628653},{"c":1.63,"h":1.64,"l":1.605,"n":9921,"o":1.63,"t":"2026-07-14T04:00:00Z","v":1359184,"vw":1.622889},{"c":1.62,"h":1.72,"l":1.62,"n":13364,"o":1.65,"t":"2026-07-15T04:00:00Z","v":3365879,"vw":1.67563},{"c":1.64,"h":1.71,"l":1.635,"n":10679,"o":1.64,"t":"2026-07-16T04:00:00Z","v":1568995,"vw":1.669602},{"c":1.55,"h":1.635,"l":1.545,"n":7407,"o":1.63,"t":"2026-07-17T04:00:00Z","v":1301306,"vw":1.574266},{"c":1.54,"h":1.5799,"l":1.52,"n":6641,"o":1.57,"t":"2026-07-20T04:00:00Z","v":1213672,"vw":1.538755},{"c":1.54,"h":1.5599,"l":1.52,"n":5188,"o":1.55,"t":"2026-07-21T04:00:00Z","v":893428,"vw":1.535281},{"c":1.52,"h":1.555,"l":1.49,"n":7589,"o":1.54,"t":"2026-07-22T04:00:00Z","v":1626018,"vw":1.510808},{"c":1.48,"h":1.52,"l":1.48,"n":5986,"o":1.51,"t":"2026-07-23T04:00:00Z","v":1226250,"vw":1.49352},{"c":1.47,"h":1.53,"l":1.47,"n":6532,"o":1.49,"t":"2026-07-24T04:00:00Z","v":734302,"vw":1.492874},{"c":1.47,"h":1.505,"l":1.46,"n":7098,"o":1.49,"t":"2026-07-27T04:00:00Z","v":926766,"vw":1.483747},{"c":1.45,"h":1.48,"l":1.44,"n":6040,"o":1.47,"t":"2026-07-28T04:00:00Z","v":1101601,"vw":1.455535},{"c":1.44,"h":1.48,"l":1.42,"n":7117,"o":1.45,"t":"2026-07-29T04:00:00Z","v":1017425,"vw":1.4426},{"c":1.45,"h":1.46,"l":1.42,"n":5151,"o":1.46,"t":"2026-07-30T04:00:00Z","v":733889,"vw":1.44408},{"c":1.43,"h":1.47,"l":1.39,"n":7045,"o":1.47,"t":"2026-07-31T04:00:00Z","v":1344147,"vw":1.422341},{"c":1.53,"h":1.57,"l":1.42,"n":8201,"o":1.42,"t":"2026-08-03T04:00:00Z","v":1199911,"vw":1.526843},{"c":1.59,"h":1.62,"l":1.54,"n":9496,"o":1.54,"t":"2026-08-04T04:00:00Z","v":1587312,"vw":1.579463},{"c":1.54,"h":1.5809,"l":1.51,"n":5756,"o":1.57,"t":"2026-08-05T04:00:00Z","v":804600,"vw":1.538563},{"c":1.55,"h":1.57,"l":1.515,"n":4285,"o":1.53,"t":"2026-08-06T04:00:00Z","v":646666,"vw":1.541311},{"c":1.71,"h":1.8,"l":1.56,"n":13481,"o":1.56,"t":"2026-08-07T04:00:00Z","v":2575046,"vw":1.716532},{"c":1.85,"h":1.865,"l":1.725,"n":11512,"o":1.74,"t":"2026-08-10T04:00:00Z","v":1947804,"vw":1.787329},{"c":1.79,"h":1.895,"l":1.79,"n":6359,"o":1.85,"t":"2026-08-11T04:00:00Z","v":1148439,"vw":1.840026},{"c":1.75,"h":1.83,"l":1.75,"n":5174,"o":1.79,"t":"2026-08-12T04:00:00Z","v":798910,"vw":1.781325},{"c":1.78,"h":1.79,"l":1.72,"n":4067,"o":1.74,"t":"2026-08-13T04:00:00Z","v":657777,"vw":1.774104},{"c":1.85,"h":1.86,"l":1.75,"n":6404,"o":1.75,"t":"2026-08-14T04:00:00Z","v":1328129,"vw":1.829248},{"c":1.7,"h":1.85,"l":1.685,"n":6875,"o":1.82,"t":"2026-08-17T04:00:00Z","v":1286298,"vw":1.733435},{"c":1.69,"h":1.73,"l":1.67,"n":4131,"o":1.68,"t":"2026-08-18T04:00:00Z","v":678208,"vw":1.706372},{"c":1.76,"h":1.77,"l":1.69,"n":3778,"o":1.69,"t":"2026-08-19T04:00:00Z","v":718880,"vw":1.753773},{"c":1.9,"h":1.9,"l":1.7115,"n":4816,"o":1.76,"t":"2026-08-20T04:00:00Z","v":1255454,"vw":1.809435},{"c":1.88,"h":1.945,"l":1.84,"n":5934,"o":1.9,"t":"2026-08-21T04:00:00Z","v":1123533,"vw":1.892615},{"c":1.89,"h":1.89,"l":1.8337,"n":4174,"o":1.85,"t":"2026-08-24T04:00:00Z","v":646109,"vw":1.869137},{"c":1.99,"h":2,"l":1.87,"n":5551,"o":1.87,"t":"2026-08-25T04:00:00Z","v":1139404,"vw":1.947096},{"c":1.84,"h":1.99,"l":1.825,"n":6859,"o":1.97,"t":"2026-08-26T04:00:00Z","v":1387145,"vw":1.892853},{"c":1.85,"h":1.95,"l":1.8,"n":7195,"o":1.95,"t":"2026-08-27T04:00:00Z","v":1474980,"vw":1.849183},{"c":1.83,"h":1.89,"l":1.795,"n":4192,"o":1.82,"t":"2026-08-28T04:00:00Z","v":977129,"vw":1.838634},{"c":1.77,"h":1.84,"l":1.75,"n":3586,"o":1.81,"t":"2026-08-31T04:00:00Z","v":870644,"vw":1.790882},{"c":1.69,"h":1.76,"l":1.69,"n":5455,"o":1.76,"t":"2026-09-01T04:00:00Z","v":879694,"vw":1.720924},{"c":1.75,"h":1.77,"l":1.69,"n":4158,"o":1.69,"t":"2026-09-02T04:00:00Z","v":860444,"vw":1.748532},{"c":1.76,"h":1.7999,"l":1.72,"n":2891,"o":1.77,"t":"2026-09-03T04:00:00Z","v":611308,"vw":1.748959},{"c":1.75,"h":1.775,"l":1.73,"n":3206,"o":1.76,"t":"2026-09-04T04:00:00Z","v":467805,"vw":1.752386},{"c":1.71,"h":1.74,"l":1.7,"n":3030,"o":1.71,"t":"2026-09-08T04:00:00Z","v":586991,"vw":1.715214},{"c":1.69,"h":1.719,"l":1.67,"n":4384,"o":1.71,"t":"2026-09-09T04:00:00Z","v":673699,"vw":1.686966},{"c":1.66,"h":1.68,"l":1.6309,"n":3625,"o":1.67,"t":"2026-09-10T04:00:00Z","v":558687,"vw":1.656773},{"c":1.64,"h":1.7,"l":1.63,"n":5316,"o":1.7,"t":"2026-09-11T04:00:00Z","v":814813,"vw":1.647269},{"c":1.63,"h":1.69,"l":1.6,"n":4962,"o":1.63,"t":"2026-09-14T04:00:00Z","v":1491232,"vw":1.634668},{"c":1.6,"h":1.65,"l":1.6,"n":5392,"o":1.63,"t":"2026-09-15T04:00:00Z","v":901888,"vw":1.625658},{"c":1.58,"h":1.645,"l":1.58,"n":5801,"o":1.62,"t":"2026-09-16T04:00:00Z","v":1287153,"vw":1.602473},{"c":1.63,"h":1.68,"l":1.61,"n":5688,"o":1.61,"t":"2026-09-17T04:00:00Z","v":1369105,"vw":1.644683},{"c":1.66,"h":1.68,"l":1.575,"n":6444,"o":1.65,"t":"2026-09-18T04:00:00Z","v":5288627,"vw":1.646556},{"c":1.67,"h":1.73,"l":1.665,"n":4661,"o":1.7,"t":"2026-09-21T04:00:00Z","v":1444850,"vw":1.689629},{"c":1.66,"h":1.72,"l":1.66,"n":4336,"o":1.69,"t":"2026-09-22T04:00:00Z","v":935614,"vw":1.686149},{"c":1.46,"h":1.6648,"l":1.45,"n":5122,"o":1.66,"t":"2026-09-23T04:00:00Z","v":1440875,"vw":1.540388},{"c":1.39,"h":1.51,"l":1.37,"n":6257,"o":1.51,"t":"2026-09-24T04:00:00Z","v":1923205,"vw":1.415955},{"c":1.33,"h":1.425,"l":1.32,"n":7683,"o":1.4,"t":"2026-09-25T04:00:00Z","v":1823038,"vw":1.366672},{"c":1.3,"h":1.3499,"l":1.27,"n":6627,"o":1.33,"t":"2026-09-28T04:00:00Z","v":1701145,"vw":1.310519},{"c":1.24,"h":1.325,"l":1.235,"n":6089,"o":1.31,"t":"2026-09-29T04:00:00Z","v":1669578,"vw":1.266212},{"c":1.16,"h":1.26,"l":1.16,"n":8232,"o":1.25,"t":"2026-09-30T04:00:00Z","v":1716906,"vw":1.202494},{"c":1.09,"h":1.17,"l":1.075,"n":7961,"o":1.17,"t":"2026-10-01T04:00:00Z","v":2600006,"vw":1.102789},{"c":1.13,"h":1.16,"l":1.09,"n":7774,"o":1.12,"t":"2026-10-02T04:00:00Z","v":2032339,"vw":1.116521},{"c":1.1,"h":1.13,"l":1.0793,"n":7328,"o":1.12,"t":"2026-10-05T04:00:00Z","v":1628729,"vw":1.100761},{"c":1.12,"h":1.16,"l":1.1005,"n":5996,"o":1.13,"t":"2026-10-06T04:00:00Z","v":1412468,"vw":1.134839},{"c":1.23,"h":1.245,"l":1.08,"n":7552,"o":1.1,"t":"2026-10-07T04:00:00Z","v":2202331,"vw":1.167265},{"c":1.32,"h":1.335,"l":1.22,"n":11850,"o":1.22,"t":"2026-10-08T04:00:00Z","v":2923565,"vw":1.302056},{"c":1.3,"h":1.35,"l":1.275,"n":8856,"o":1.3,"t":"2026-10-09T04:00:00Z","v":1833990,"vw":1.30601},{"c":1.17,"h":1.29,"l":1.17,"n":5833,"o":1.29,"t":"2026-10-12T04:00:00Z","v":1146105,"vw":1.204553},{"c":1.12,"h":1.2,"l":1.11,"n":5636,"o":1.18,"t":"2026-10-13T04:00:00Z","v":1503248,"vw":1.137607},{"c":1.07,"h":1.105,"l":1.06,"n":5800,"o":1.1,"t":"2026-10-14T04:00:00Z","v":1438483,"vw":1.070418},{"c":1.12,"h":1.15,"l":1.07,"n":8650,"o":1.09,"t":"2026-10-15T04:00:00Z","v":1569022,"vw":1.126059},{"c":1.1,"h":1.1488,"l":1.1,"n":3648,"o":1.12,"t":"2026-10-16T04:00:00Z","v":1178051,"vw":1.117385},{"c":1.16,"h":1.19,"l":1.105,"n":5625,"o":1.12,"t":"2026-10-19T04:00:00Z","v":2092965,"vw":1.141235},{"c":1.18,"h":1.235,"l":1.15,"n":5891,"o":1.15,"t":"2026-10-20T04:00:00Z","v":1463557,"vw":1.195111},{"c":1.02,"h":1.2,"l":1.01,"n":6792,"o":1.19,"t":"2026-10-21T04:00:00Z","v":2442451,"vw":1.09754},{"c":1.01,"h":1.06,"l":0.9577,"n":10231,"o":1.02,"t":"2026-10-22T04:00:00Z","v":4462719,"vw":0.994075}],"volatilityBars":[{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-09-22T12:15:00Z","v":100,"vw":1.69},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-09-22T13:15:00Z","v":128,"vw":1.7},{"c":1.715,"h":1.72,"l":1.6825,"n":91,"o":1.69,"t":"2026-09-22T13:30:00Z","v":30927,"vw":1.707511},{"c":1.695,"h":1.71,"l":1.695,"n":164,"o":1.71,"t":"2026-09-22T13:45:00Z","v":33144,"vw":1.701934},{"c":1.715,"h":1.715,"l":1.7,"n":185,"o":1.7,"t":"2026-09-22T14:00:00Z","v":39997,"vw":1.708407},{"c":1.695,"h":1.71,"l":1.69,"n":124,"o":1.71,"t":"2026-09-22T14:15:00Z","v":11853,"vw":1.701573},{"c":1.7008,"h":1.72,"l":1.68,"n":254,"o":1.695,"t":"2026-09-22T14:30:00Z","v":78802,"vw":1.697833},{"c":1.705,"h":1.71,"l":1.7,"n":109,"o":1.705,"t":"2026-09-22T14:45:00Z","v":6909,"vw":1.704907},{"c":1.705,"h":1.71,"l":1.7,"n":113,"o":1.71,"t":"2026-09-22T15:00:00Z","v":29791,"vw":1.702882},{"c":1.7,"h":1.71,"l":1.7,"n":53,"o":1.705,"t":"2026-09-22T15:15:00Z","v":7075,"vw":1.707214},{"c":1.69,"h":1.71,"l":1.69,"n":102,"o":1.705,"t":"2026-09-22T15:30:00Z","v":11176,"vw":1.698299},{"c":1.695,"h":1.695,"l":1.68,"n":138,"o":1.69,"t":"2026-09-22T15:45:00Z","v":28666,"vw":1.689304},{"c":1.69,"h":1.7,"l":1.69,"n":69,"o":1.6914,"t":"2026-09-22T16:00:00Z","v":3056,"vw":1.692918},{"c":1.69,"h":1.7,"l":1.69,"n":46,"o":1.69,"t":"2026-09-22T16:15:00Z","v":2364,"vw":1.691038},{"c":1.68,"h":1.7,"l":1.68,"n":118,"o":1.69,"t":"2026-09-22T16:30:00Z","v":11142,"vw":1.689459},{"c":1.69,"h":1.69,"l":1.68,"n":168,"o":1.685,"t":"2026-09-22T16:45:00Z","v":20450,"vw":1.687936},{"c":1.68,"h":1.69,"l":1.68,"n":133,"o":1.69,"t":"2026-09-22T17:00:00Z","v":10784,"vw":1.684535},{"c":1.685,"h":1.6899,"l":1.68,"n":55,"o":1.68,"t":"2026-09-22T17:15:00Z","v":4285,"vw":1.684083},{"c":1.68,"h":1.685,"l":1.6727,"n":132,"o":1.68,"t":"2026-09-22T17:30:00Z","v":24403,"vw":1.679642},{"c":1.6801,"h":1.695,"l":1.68,"n":329,"o":1.68,"t":"2026-09-22T17:45:00Z","v":87997,"vw":1.689577},{"c":1.68,"h":1.69,"l":1.68,"n":55,"o":1.685,"t":"2026-09-22T18:00:00Z","v":7705,"vw":1.685},{"c":1.685,"h":1.69,"l":1.675,"n":159,"o":1.69,"t":"2026-09-22T18:15:00Z","v":39398,"vw":1.681402},{"c":1.69,"h":1.695,"l":1.6814,"n":87,"o":1.685,"t":"2026-09-22T18:30:00Z","v":18853,"vw":1.689916},{"c":1.685,"h":1.695,"l":1.68,"n":98,"o":1.695,"t":"2026-09-22T18:45:00Z","v":17120,"vw":1.688335},{"c":1.69,"h":1.69,"l":1.685,"n":105,"o":1.685,"t":"2026-09-22T19:00:00Z","v":9388,"vw":1.686183},{"c":1.685,"h":1.69,"l":1.685,"n":119,"o":1.685,"t":"2026-09-22T19:15:00Z","v":8671,"vw":1.686522},{"c":1.695,"h":1.7,"l":1.685,"n":234,"o":1.69,"t":"2026-09-22T19:30:00Z","v":60192,"vw":1.691081},{"c":1.67,"h":1.695,"l":1.67,"n":813,"o":1.69,"t":"2026-09-22T19:45:00Z","v":160562,"vw":1.683868},{"c":1.6799,"h":1.68,"l":1.66,"n":14,"o":1.66,"t":"2026-09-22T20:00:00Z","v":165302,"vw":1.660154},{"c":1.6705,"h":1.6705,"l":1.6705,"n":1,"o":1.6705,"t":"2026-09-22T21:15:00Z","v":1463,"vw":1.6705},{"c":1.69,"h":1.69,"l":1.69,"n":7,"o":1.69,"t":"2026-09-22T23:45:00Z","v":440,"vw":1.69},{"c":1.635,"h":1.6648,"l":1.615,"n":220,"o":1.66,"t":"2026-09-23T13:30:00Z","v":70819,"vw":1.634884},{"c":1.635,"h":1.635,"l":1.62,"n":191,"o":1.635,"t":"2026-09-23T13:45:00Z","v":32991,"vw":1.630633},{"c":1.61,"h":1.63,"l":1.61,"n":216,"o":1.63,"t":"2026-09-23T14:00:00Z","v":44109,"vw":1.620421},{"c":1.595,"h":1.615,"l":1.59,"n":125,"o":1.61,"t":"2026-09-23T14:15:00Z","v":30105,"vw":1.603893},{"c":1.58,"h":1.5999,"l":1.57,"n":279,"o":1.595,"t":"2026-09-23T14:30:00Z","v":42947,"vw":1.581906},{"c":1.585,"h":1.59,"l":1.57,"n":130,"o":1.575,"t":"2026-09-23T14:45:00Z","v":53078,"vw":1.579917},{"c":1.55,"h":1.59,"l":1.55,"n":270,"o":1.585,"t":"2026-09-23T15:00:00Z","v":87493,"vw":1.570701},{"c":1.57,"h":1.575,"l":1.55,"n":318,"o":1.555,"t":"2026-09-23T15:15:00Z","v":118996,"vw":1.563216},{"c":1.58,"h":1.58,"l":1.565,"n":90,"o":1.575,"t":"2026-09-23T15:30:00Z","v":27873,"vw":1.570821},{"c":1.575,"h":1.58,"l":1.5741,"n":59,"o":1.575,"t":"2026-09-23T15:45:00Z","v":12367,"vw":1.577319},{"c":1.56,"h":1.57,"l":1.56,"n":80,"o":1.57,"t":"2026-09-23T16:00:00Z","v":26712,"vw":1.568971},{"c":1.5613,"h":1.57,"l":1.56,"n":43,"o":1.57,"t":"2026-09-23T16:15:00Z","v":11568,"vw":1.564813},{"c":1.565,"h":1.565,"l":1.555,"n":126,"o":1.565,"t":"2026-09-23T16:30:00Z","v":33751,"vw":1.559525},{"c":1.555,"h":1.56,"l":1.55,"n":64,"o":1.56,"t":"2026-09-23T16:45:00Z","v":16263,"vw":1.5558},{"c":1.555,"h":1.5598,"l":1.54,"n":268,"o":1.55,"t":"2026-09-23T17:00:00Z","v":106474,"vw":1.549717},{"c":1.5572,"h":1.5592,"l":1.55,"n":14,"o":1.555,"t":"2026-09-23T17:15:00Z","v":2432,"vw":1.556704},{"c":1.55,"h":1.56,"l":1.55,"n":72,"o":1.55,"t":"2026-09-23T17:30:00Z","v":12816,"vw":1.551192},{"c":1.5448,"h":1.555,"l":1.54,"n":178,"o":1.55,"t":"2026-09-23T17:45:00Z","v":63654,"vw":1.546723},{"c":1.535,"h":1.545,"l":1.535,"n":146,"o":1.545,"t":"2026-09-23T18:00:00Z","v":41783,"vw":1.540758},{"c":1.535,"h":1.5399,"l":1.53,"n":31,"o":1.53,"t":"2026-09-23T18:15:00Z","v":4163,"vw":1.534028},{"c":1.52,"h":1.535,"l":1.52,"n":101,"o":1.53,"t":"2026-09-23T18:30:00Z","v":28551,"vw":1.529393},{"c":1.5097,"h":1.525,"l":1.5,"n":270,"o":1.52,"t":"2026-09-23T18:45:00Z","v":82509,"vw":1.511566},{"c":1.505,"h":1.51,"l":1.5,"n":112,"o":1.505,"t":"2026-09-23T19:00:00Z","v":11328,"vw":1.506397},{"c":1.505,"h":1.51,"l":1.49,"n":549,"o":1.505,"t":"2026-09-23T19:15:00Z","v":217518,"vw":1.500066},{"c":1.495,"h":1.51,"l":1.495,"n":198,"o":1.505,"t":"2026-09-23T19:30:00Z","v":54224,"vw":1.503281},{"c":1.455,"h":1.4993,"l":1.45,"n":656,"o":1.495,"t":"2026-09-23T19:45:00Z","v":150466,"vw":1.464436},{"c":1.5,"h":1.5,"l":1.46,"n":28,"o":1.46,"t":"2026-09-23T20:00:00Z","v":43127,"vw":1.461729},{"c":1.5,"h":1.5089,"l":1.49,"n":14,"o":1.5,"t":"2026-09-23T20:15:00Z","v":1379,"vw":1.499904},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-09-23T20:30:00Z","v":100,"vw":1.5},{"c":1.55,"h":1.6268,"l":1.51,"n":22,"o":1.6268,"t":"2026-09-23T20:45:00Z","v":3356,"vw":1.528021},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-09-23T21:15:00Z","v":130,"vw":1.53},{"c":1.5291,"h":1.5291,"l":1.5291,"n":1,"o":1.5291,"t":"2026-09-23T21:45:00Z","v":300,"vw":1.5291},{"c":1.54,"h":1.54,"l":1.51,"n":2,"o":1.51,"t":"2026-09-23T23:15:00Z","v":400,"vw":1.5175},{"c":1.5,"h":1.5,"l":1.48,"n":805,"o":1.48,"t":"2026-09-24T08:00:00Z","v":6412,"vw":1.495944},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-09-24T10:15:00Z","v":1000,"vw":1.48},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-09-24T11:45:00Z","v":400,"vw":1.49},{"c":1.49,"h":1.49,"l":1.49,"n":2,"o":1.49,"t":"2026-09-24T12:15:00Z","v":800,"vw":1.49},{"c":1.505,"h":1.505,"l":1.5,"n":7,"o":1.5,"t":"2026-09-24T12:30:00Z","v":1200,"vw":1.50087},{"c":1.51,"h":1.51,"l":1.51,"n":3,"o":1.51,"t":"2026-09-24T13:00:00Z","v":302,"vw":1.51},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-09-24T13:15:00Z","v":600,"vw":1.51},{"c":1.465,"h":1.51,"l":1.46,"n":180,"o":1.51,"t":"2026-09-24T13:30:00Z","v":41330,"vw":1.481395},{"c":1.465,"h":1.475,"l":1.455,"n":313,"o":1.465,"t":"2026-09-24T13:45:00Z","v":96368,"vw":1.465918},{"c":1.455,"h":1.47,"l":1.45,"n":134,"o":1.4693,"t":"2026-09-24T14:00:00Z","v":38077,"vw":1.462665},{"c":1.45,"h":1.46,"l":1.4401,"n":240,"o":1.455,"t":"2026-09-24T14:15:00Z","v":74801,"vw":1.448542},{"c":1.455,"h":1.465,"l":1.445,"n":338,"o":1.445,"t":"2026-09-24T14:30:00Z","v":116147,"vw":1.454807},{"c":1.44,"h":1.455,"l":1.44,"n":139,"o":1.455,"t":"2026-09-24T14:45:00Z","v":68801,"vw":1.448422},{"c":1.435,"h":1.445,"l":1.43,"n":116,"o":1.44,"t":"2026-09-24T15:00:00Z","v":45935,"vw":1.434743},{"c":1.43,"h":1.44,"l":1.43,"n":156,"o":1.4399,"t":"2026-09-24T15:15:00Z","v":64413,"vw":1.435413},{"c":1.43,"h":1.4392,"l":1.43,"n":86,"o":1.4392,"t":"2026-09-24T15:30:00Z","v":31608,"vw":1.433827},{"c":1.41,"h":1.435,"l":1.41,"n":161,"o":1.435,"t":"2026-09-24T15:45:00Z","v":83450,"vw":1.415373},{"c":1.405,"h":1.41,"l":1.4,"n":169,"o":1.41,"t":"2026-09-24T16:00:00Z","v":56974,"vw":1.405103},{"c":1.415,"h":1.42,"l":1.405,"n":276,"o":1.405,"t":"2026-09-24T16:15:00Z","v":101590,"vw":1.412877},{"c":1.415,"h":1.415,"l":1.4001,"n":201,"o":1.41,"t":"2026-09-24T16:30:00Z","v":84455,"vw":1.409234},{"c":1.415,"h":1.4193,"l":1.405,"n":258,"o":1.4191,"t":"2026-09-24T16:45:00Z","v":161296,"vw":1.408539},{"c":1.4101,"h":1.42,"l":1.41,"n":84,"o":1.415,"t":"2026-09-24T17:00:00Z","v":19316,"vw":1.413763},{"c":1.41,"h":1.42,"l":1.41,"n":106,"o":1.41,"t":"2026-09-24T17:15:00Z","v":23732,"vw":1.414408},{"c":1.415,"h":1.42,"l":1.41,"n":80,"o":1.41,"t":"2026-09-24T17:30:00Z","v":17006,"vw":1.412124},{"c":1.415,"h":1.4193,"l":1.41,"n":27,"o":1.4193,"t":"2026-09-24T17:45:00Z","v":11456,"vw":1.412161},{"c":1.3901,"h":1.415,"l":1.3901,"n":359,"o":1.41,"t":"2026-09-24T18:00:00Z","v":88901,"vw":1.399791},{"c":1.395,"h":1.4099,"l":1.3901,"n":235,"o":1.395,"t":"2026-09-24T18:15:00Z","v":66364,"vw":1.399995},{"c":1.4015,"h":1.405,"l":1.3925,"n":222,"o":1.4,"t":"2026-09-24T18:30:00Z","v":69968,"vw":1.400138},{"c":1.39,"h":1.405,"l":1.39,"n":57,"o":1.405,"t":"2026-09-24T18:45:00Z","v":12425,"vw":1.396745},{"c":1.385,"h":1.4,"l":1.3825,"n":195,"o":1.395,"t":"2026-09-24T19:00:00Z","v":66830,"vw":1.391819},{"c":1.385,"h":1.39,"l":1.38,"n":65,"o":1.385,"t":"2026-09-24T19:15:00Z","v":20345,"vw":1.384668},{"c":1.375,"h":1.385,"l":1.37,"n":189,"o":1.385,"t":"2026-09-24T19:30:00Z","v":49194,"vw":1.377767},{"c":1.4,"h":1.4,"l":1.375,"n":880,"o":1.375,"t":"2026-09-24T19:45:00Z","v":316718,"vw":1.387719},{"c":1.3878,"h":1.43,"l":1.3878,"n":9,"o":1.39,"t":"2026-09-24T20:00:00Z","v":55585,"vw":1.390067},{"c":1.39,"h":1.43,"l":1.39,"n":2,"o":1.43,"t":"2026-09-24T20:30:00Z","v":13761,"vw":1.392907},{"c":1.41,"h":1.42,"l":1.41,"n":6,"o":1.42,"t":"2026-09-24T21:30:00Z","v":1391,"vw":1.417018},{"c":1.42,"h":1.45,"l":1.4193,"n":7,"o":1.45,"t":"2026-09-24T21:45:00Z","v":604,"vw":1.439883},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-09-24T22:00:00Z","v":100,"vw":1.44},{"c":1.43,"h":1.43,"l":1.43,"n":1,"o":1.43,"t":"2026-09-24T22:15:00Z","v":500,"vw":1.43},{"c":1.4315,"h":1.4315,"l":1.43,"n":2,"o":1.43,"t":"2026-09-24T23:15:00Z","v":200,"vw":1.43075},{"c":1.43,"h":1.4315,"l":1.43,"n":7,"o":1.4315,"t":"2026-09-24T23:45:00Z","v":10600,"vw":1.430849},{"c":1.44,"h":1.44,"l":1.44,"n":3,"o":1.44,"t":"2026-09-25T08:00:00Z","v":200,"vw":1.44},{"c":1.43,"h":1.43,"l":1.43,"n":2,"o":1.43,"t":"2026-09-25T11:00:00Z","v":101,"vw":1.43},{"c":1.42,"h":1.42,"l":1.42,"n":2,"o":1.42,"t":"2026-09-25T11:45:00Z","v":1781,"vw":1.42},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-09-25T12:30:00Z","v":136,"vw":1.42},{"c":1.42,"h":1.44,"l":1.42,"n":3,"o":1.44,"t":"2026-09-25T12:45:00Z","v":237,"vw":1.428475},{"c":1.41,"h":1.42,"l":1.41,"n":4,"o":1.42,"t":"2026-09-25T13:00:00Z","v":615,"vw":1.413415},{"c":1.42,"h":1.4344,"l":1.42,"n":2,"o":1.4344,"t":"2026-09-25T13:15:00Z","v":235,"vw":1.426128},{"c":1.3801,"h":1.4,"l":1.365,"n":1035,"o":1.4,"t":"2026-09-25T13:30:00Z","v":326883,"vw":1.377747},{"c":1.395,"h":1.405,"l":1.375,"n":235,"o":1.39,"t":"2026-09-25T13:45:00Z","v":70447,"vw":1.393328},{"c":1.385,"h":1.395,"l":1.37,"n":165,"o":1.39,"t":"2026-09-25T14:00:00Z","v":60480,"vw":1.380632},{"c":1.385,"h":1.39,"l":1.37,"n":190,"o":1.3839,"t":"2026-09-25T14:15:00Z","v":46839,"vw":1.379223},{"c":1.38,"h":1.39,"l":1.375,"n":352,"o":1.385,"t":"2026-09-25T14:30:00Z","v":83108,"vw":1.381272},{"c":1.385,"h":1.39,"l":1.3709,"n":479,"o":1.38,"t":"2026-09-25T14:45:00Z","v":92579,"vw":1.379826},{"c":1.39,"h":1.395,"l":1.385,"n":256,"o":1.385,"t":"2026-09-25T15:00:00Z","v":37919,"vw":1.390571},{"c":1.385,"h":1.39,"l":1.3808,"n":140,"o":1.385,"t":"2026-09-25T15:15:00Z","v":16533,"vw":1.387031},{"c":1.385,"h":1.4,"l":1.385,"n":229,"o":1.39,"t":"2026-09-25T15:30:00Z","v":29492,"vw":1.389018},{"c":1.41,"h":1.41,"l":1.38,"n":294,"o":1.38,"t":"2026-09-25T15:45:00Z","v":52140,"vw":1.39503},{"c":1.415,"h":1.425,"l":1.405,"n":189,"o":1.41,"t":"2026-09-25T16:00:00Z","v":32200,"vw":1.416374},{"c":1.4,"h":1.415,"l":1.4,"n":145,"o":1.415,"t":"2026-09-25T16:15:00Z","v":49653,"vw":1.406019},{"c":1.405,"h":1.41,"l":1.4,"n":83,"o":1.405,"t":"2026-09-25T16:30:00Z","v":6668,"vw":1.403517},{"c":1.4,"h":1.41,"l":1.4,"n":121,"o":1.405,"t":"2026-09-25T16:45:00Z","v":16117,"vw":1.40097},{"c":1.395,"h":1.4,"l":1.39,"n":155,"o":1.4,"t":"2026-09-25T17:00:00Z","v":15750,"vw":1.396595},{"c":1.385,"h":1.395,"l":1.38,"n":192,"o":1.3901,"t":"2026-09-25T17:15:00Z","v":34666,"vw":1.389943},{"c":1.37,"h":1.39,"l":1.37,"n":157,"o":1.38,"t":"2026-09-25T17:30:00Z","v":20346,"vw":1.378655},{"c":1.365,"h":1.38,"l":1.36,"n":231,"o":1.37,"t":"2026-09-25T17:45:00Z","v":37677,"vw":1.371007},{"c":1.365,"h":1.375,"l":1.365,"n":240,"o":1.365,"t":"2026-09-25T18:00:00Z","v":45203,"vw":1.368306},{"c":1.36,"h":1.37,"l":1.36,"n":160,"o":1.3685,"t":"2026-09-25T18:15:00Z","v":11717,"vw":1.365249},{"c":1.355,"h":1.365,"l":1.35,"n":242,"o":1.36,"t":"2026-09-25T18:30:00Z","v":93738,"vw":1.355303},{"c":1.355,"h":1.36,"l":1.35,"n":138,"o":1.355,"t":"2026-09-25T18:45:00Z","v":13512,"vw":1.354484},{"c":1.36,"h":1.36,"l":1.3502,"n":137,"o":1.355,"t":"2026-09-25T19:00:00Z","v":52102,"vw":1.354231},{"c":1.35,"h":1.36,"l":1.34,"n":260,"o":1.355,"t":"2026-09-25T19:15:00Z","v":70883,"vw":1.348997},{"c":1.355,"h":1.355,"l":1.34,"n":196,"o":1.345,"t":"2026-09-25T19:30:00Z","v":39460,"vw":1.348871},{"c":1.335,"h":1.355,"l":1.32,"n":1221,"o":1.355,"t":"2026-09-25T19:45:00Z","v":237493,"vw":1.335904},{"c":1.34,"h":1.35,"l":1.33,"n":29,"o":1.33,"t":"2026-09-25T20:00:00Z","v":210792,"vw":1.330117},{"c":1.35,"h":1.35,"l":1.34,"n":8,"o":1.35,"t":"2026-09-25T20:15:00Z","v":1122,"vw":1.342438},{"c":1.3499,"h":1.35,"l":1.3499,"n":3,"o":1.35,"t":"2026-09-25T20:30:00Z","v":705,"vw":1.349971},{"c":1.36,"h":1.36,"l":1.35,"n":12,"o":1.35,"t":"2026-09-25T20:45:00Z","v":1486,"vw":1.358461},{"c":1.3497,"h":1.36,"l":1.3497,"n":3,"o":1.36,"t":"2026-09-25T21:15:00Z","v":2900,"vw":1.353023},{"c":1.35,"h":1.35,"l":1.35,"n":2,"o":1.35,"t":"2026-09-28T08:00:00Z","v":300,"vw":1.35},{"c":1.36,"h":1.36,"l":1.36,"n":3,"o":1.36,"t":"2026-09-28T10:45:00Z","v":401,"vw":1.36},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-09-28T11:45:00Z","v":100,"vw":1.35},{"c":1.35,"h":1.35,"l":1.35,"n":3,"o":1.35,"t":"2026-09-28T12:00:00Z","v":400,"vw":1.35},{"c":1.35,"h":1.35,"l":1.345,"n":24,"o":1.35,"t":"2026-09-28T12:15:00Z","v":11023,"vw":1.34981},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-09-28T13:00:00Z","v":323,"vw":1.34},{"c":1.33,"h":1.3499,"l":1.33,"n":14,"o":1.3499,"t":"2026-09-28T13:15:00Z","v":5829,"vw":1.344491},{"c":1.315,"h":1.3306,"l":1.27,"n":708,"o":1.33,"t":"2026-09-28T13:30:00Z","v":181680,"vw":1.300978},{"c":1.325,"h":1.33,"l":1.316,"n":277,"o":1.316,"t":"2026-09-28T13:45:00Z","v":36909,"vw":1.324816},{"c":1.335,"h":1.335,"l":1.31,"n":279,"o":1.3299,"t":"2026-09-28T14:00:00Z","v":91462,"vw":1.328468},{"c":1.3415,"h":1.3499,"l":1.335,"n":254,"o":1.3392,"t":"2026-09-28T14:15:00Z","v":42547,"vw":1.340106},{"c":1.345,"h":1.3499,"l":1.32,"n":309,"o":1.345,"t":"2026-09-28T14:30:00Z","v":91737,"vw":1.333836},{"c":1.33,"h":1.345,"l":1.33,"n":155,"o":1.345,"t":"2026-09-28T14:45:00Z","v":25134,"vw":1.336821},{"c":1.315,"h":1.335,"l":1.31,"n":205,"o":1.335,"t":"2026-09-28T15:00:00Z","v":43578,"vw":1.32455},{"c":1.315,"h":1.3185,"l":1.3,"n":132,"o":1.3185,"t":"2026-09-28T15:15:00Z","v":26484,"vw":1.311407},{"c":1.31,"h":1.32,"l":1.31,"n":91,"o":1.315,"t":"2026-09-28T15:30:00Z","v":13066,"vw":1.312273},{"c":1.3,"h":1.315,"l":1.3,"n":178,"o":1.31,"t":"2026-09-28T15:45:00Z","v":25079,"vw":1.309811},{"c":1.305,"h":1.31,"l":1.3,"n":94,"o":1.3,"t":"2026-09-28T16:00:00Z","v":8536,"vw":1.306213},{"c":1.3104,"h":1.3191,"l":1.3,"n":332,"o":1.305,"t":"2026-09-28T16:15:00Z","v":68346,"vw":1.308773},{"c":1.3085,"h":1.31,"l":1.3,"n":122,"o":1.31,"t":"2026-09-28T16:30:00Z","v":28530,"vw":1.306555},{"c":1.3,"h":1.305,"l":1.29,"n":151,"o":1.305,"t":"2026-09-28T16:45:00Z","v":24840,"vw":1.29828},{"c":1.3078,"h":1.31,"l":1.29,"n":237,"o":1.29,"t":"2026-09-28T17:00:00Z","v":49306,"vw":1.296547},{"c":1.305,"h":1.315,"l":1.3,"n":210,"o":1.305,"t":"2026-09-28T17:15:00Z","v":69101,"vw":1.308614},{"c":1.3009,"h":1.305,"l":1.29,"n":232,"o":1.3,"t":"2026-09-28T17:30:00Z","v":56715,"vw":1.299011},{"c":1.305,"h":1.31,"l":1.3,"n":199,"o":1.305,"t":"2026-09-28T17:45:00Z","v":15722,"vw":1.30319},{"c":1.315,"h":1.3185,"l":1.3,"n":163,"o":1.305,"t":"2026-09-28T18:00:00Z","v":77026,"vw":1.309911},{"c":1.31,"h":1.3199,"l":1.31,"n":110,"o":1.315,"t":"2026-09-28T18:15:00Z","v":8814,"vw":1.311827},{"c":1.31,"h":1.32,"l":1.31,"n":157,"o":1.31,"t":"2026-09-28T18:30:00Z","v":28753,"vw":1.311064},{"c":1.32,"h":1.32,"l":1.3,"n":228,"o":1.315,"t":"2026-09-28T18:45:00Z","v":74732,"vw":1.310248},{"c":1.315,"h":1.32,"l":1.31,"n":155,"o":1.315,"t":"2026-09-28T19:00:00Z","v":26043,"vw":1.318111},{"c":1.32,"h":1.32,"l":1.31,"n":249,"o":1.315,"t":"2026-09-28T19:15:00Z","v":39763,"vw":1.314124},{"c":1.305,"h":1.315,"l":1.3,"n":236,"o":1.315,"t":"2026-09-28T19:30:00Z","v":28873,"vw":1.309782},{"c":1.305,"h":1.32,"l":1.295,"n":857,"o":1.3,"t":"2026-09-28T19:45:00Z","v":243213,"vw":1.306676},{"c":1.28,"h":1.3,"l":1.28,"n":10,"o":1.3,"t":"2026-09-28T20:00:00Z","v":211108,"vw":1.299989},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-09-28T20:30:00Z","v":22308,"vw":1.3},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-09-29T08:00:00Z","v":300,"vw":1.32},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-09-29T11:15:00Z","v":100,"vw":1.34},{"c":1.33,"h":1.33,"l":1.33,"n":2,"o":1.33,"t":"2026-09-29T12:00:00Z","v":165,"vw":1.33},{"c":1.33,"h":1.33,"l":1.32,"n":2,"o":1.32,"t":"2026-09-29T12:15:00Z","v":1100,"vw":1.320909},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-09-29T12:45:00Z","v":100,"vw":1.33},{"c":1.3,"h":1.325,"l":1.29,"n":223,"o":1.31,"t":"2026-09-29T13:30:00Z","v":81371,"vw":1.309196},{"c":1.3,"h":1.3099,"l":1.2955,"n":109,"o":1.305,"t":"2026-09-29T13:45:00Z","v":28934,"vw":1.300476},{"c":1.31,"h":1.315,"l":1.3001,"n":117,"o":1.305,"t":"2026-09-29T14:00:00Z","v":34188,"vw":1.309505},{"c":1.3,"h":1.31,"l":1.3,"n":116,"o":1.31,"t":"2026-09-29T14:15:00Z","v":35456,"vw":1.305932},{"c":1.295,"h":1.31,"l":1.29,"n":245,"o":1.3009,"t":"2026-09-29T14:30:00Z","v":109364,"vw":1.298912},{"c":1.305,"h":1.3091,"l":1.29,"n":134,"o":1.295,"t":"2026-09-29T14:45:00Z","v":23557,"vw":1.299295},{"c":1.29,"h":1.305,"l":1.29,"n":194,"o":1.3,"t":"2026-09-29T15:00:00Z","v":45268,"vw":1.298259},{"c":1.28,"h":1.3,"l":1.28,"n":171,"o":1.29,"t":"2026-09-29T15:15:00Z","v":37915,"vw":1.292999},{"c":1.28,"h":1.2899,"l":1.28,"n":136,"o":1.28,"t":"2026-09-29T15:30:00Z","v":18898,"vw":1.281359},{"c":1.27,"h":1.29,"l":1.27,"n":206,"o":1.28,"t":"2026-09-29T15:45:00Z","v":53393,"vw":1.278905},{"c":1.27,"h":1.2792,"l":1.27,"n":224,"o":1.27,"t":"2026-09-29T16:00:00Z","v":81415,"vw":1.270726},{"c":1.26,"h":1.27,"l":1.26,"n":243,"o":1.27,"t":"2026-09-29T16:15:00Z","v":29613,"vw":1.265248},{"c":1.255,"h":1.2699,"l":1.25,"n":189,"o":1.26,"t":"2026-09-29T16:30:00Z","v":39780,"vw":1.257051},{"c":1.25,"h":1.2591,"l":1.25,"n":173,"o":1.255,"t":"2026-09-29T16:45:00Z","v":19072,"vw":1.251924},{"c":1.245,"h":1.255,"l":1.235,"n":324,"o":1.25,"t":"2026-09-29T17:00:00Z","v":103208,"vw":1.24304},{"c":1.245,"h":1.25,"l":1.235,"n":309,"o":1.2471,"t":"2026-09-29T17:15:00Z","v":64745,"vw":1.240347},{"c":1.24,"h":1.2499,"l":1.24,"n":130,"o":1.245,"t":"2026-09-29T17:30:00Z","v":19629,"vw":1.241966},{"c":1.24,"h":1.245,"l":1.24,"n":195,"o":1.24,"t":"2026-09-29T17:45:00Z","v":43359,"vw":1.240377},{"c":1.24,"h":1.25,"l":1.24,"n":163,"o":1.24,"t":"2026-09-29T18:00:00Z","v":28401,"vw":1.24533},{"c":1.255,"h":1.255,"l":1.24,"n":190,"o":1.24,"t":"2026-09-29T18:15:00Z","v":103704,"vw":1.249934},{"c":1.2501,"h":1.2597,"l":1.25,"n":100,"o":1.255,"t":"2026-09-29T18:30:00Z","v":9723,"vw":1.253102},{"c":1.255,"h":1.26,"l":1.25,"n":194,"o":1.255,"t":"2026-09-29T18:45:00Z","v":47559,"vw":1.253032},{"c":1.265,"h":1.265,"l":1.25,"n":267,"o":1.255,"t":"2026-09-29T19:00:00Z","v":69302,"vw":1.259335},{"c":1.27,"h":1.27,"l":1.26,"n":254,"o":1.265,"t":"2026-09-29T19:15:00Z","v":64227,"vw":1.267261},{"c":1.2699,"h":1.275,"l":1.26,"n":347,"o":1.265,"t":"2026-09-29T19:30:00Z","v":84963,"vw":1.26975},{"c":1.255,"h":1.27,"l":1.25,"n":888,"o":1.27,"t":"2026-09-29T19:45:00Z","v":180512,"vw":1.256409},{"c":1.24,"h":1.24,"l":1.24,"n":10,"o":1.24,"t":"2026-09-29T20:00:00Z","v":168892,"vw":1.24},{"c":1.26,"h":1.26,"l":1.24,"n":4,"o":1.24,"t":"2026-09-29T20:30:00Z","v":23743,"vw":1.242065},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-09-29T20:45:00Z","v":100,"vw":1.25},{"c":1.27,"h":1.27,"l":1.255,"n":6,"o":1.255,"t":"2026-09-29T21:30:00Z","v":497,"vw":1.261667},{"c":1.26,"h":1.27,"l":1.26,"n":4,"o":1.27,"t":"2026-09-29T21:45:00Z","v":500,"vw":1.2641},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-09-29T22:45:00Z","v":185,"vw":1.26},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-09-29T23:00:00Z","v":1500,"vw":1.26},{"c":1.28,"h":1.28,"l":1.27,"n":8,"o":1.27,"t":"2026-09-29T23:30:00Z","v":1132,"vw":1.278881},{"c":1.27,"h":1.27,"l":1.27,"n":2,"o":1.27,"t":"2026-09-29T23:45:00Z","v":200,"vw":1.27},{"c":1.29,"h":1.29,"l":1.29,"n":2,"o":1.29,"t":"2026-09-30T08:00:00Z","v":999,"vw":1.29},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-09-30T10:15:00Z","v":200,"vw":1.28},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-09-30T11:00:00Z","v":500,"vw":1.27},{"c":1.255,"h":1.2599,"l":1.25,"n":124,"o":1.25,"t":"2026-09-30T13:30:00Z","v":51161,"vw":1.254678},{"c":1.235,"h":1.2593,"l":1.235,"n":128,"o":1.2501,"t":"2026-09-30T13:45:00Z","v":24798,"vw":1.244208},{"c":1.245,"h":1.245,"l":1.23,"n":178,"o":1.23,"t":"2026-09-30T14:00:00Z","v":32856,"vw":1.238158},{"c":1.2566,"h":1.26,"l":1.2461,"n":274,"o":1.25,"t":"2026-09-30T14:15:00Z","v":45057,"vw":1.254896},{"c":1.255,"h":1.26,"l":1.25,"n":355,"o":1.26,"t":"2026-09-30T14:30:00Z","v":106873,"vw":1.255476},{"c":1.255,"h":1.26,"l":1.24,"n":578,"o":1.255,"t":"2026-09-30T14:45:00Z","v":108006,"vw":1.250705},{"c":1.245,"h":1.25,"l":1.245,"n":206,"o":1.25,"t":"2026-09-30T15:00:00Z","v":19419,"vw":1.247542},{"c":1.24,"h":1.25,"l":1.235,"n":245,"o":1.245,"t":"2026-09-30T15:15:00Z","v":45135,"vw":1.239509},{"c":1.2299,"h":1.24,"l":1.22,"n":198,"o":1.235,"t":"2026-09-30T15:30:00Z","v":27970,"vw":1.228422},{"c":1.215,"h":1.2299,"l":1.21,"n":266,"o":1.225,"t":"2026-09-30T15:45:00Z","v":47208,"vw":1.21836},{"c":1.22,"h":1.22,"l":1.21,"n":324,"o":1.215,"t":"2026-09-30T16:00:00Z","v":13138,"vw":1.216307},{"c":1.21,"h":1.22,"l":1.21,"n":286,"o":1.215,"t":"2026-09-30T16:15:00Z","v":28892,"vw":1.213803},{"c":1.215,"h":1.22,"l":1.21,"n":190,"o":1.2199,"t":"2026-09-30T16:30:00Z","v":29826,"vw":1.212215},{"c":1.21,"h":1.22,"l":1.2,"n":238,"o":1.21,"t":"2026-09-30T16:45:00Z","v":43493,"vw":1.20935},{"c":1.2,"h":1.21,"l":1.2,"n":299,"o":1.21,"t":"2026-09-30T17:00:00Z","v":72825,"vw":1.206792},{"c":1.195,"h":1.205,"l":1.19,"n":408,"o":1.205,"t":"2026-09-30T17:15:00Z","v":209221,"vw":1.197702},{"c":1.19,"h":1.1994,"l":1.19,"n":136,"o":1.1907,"t":"2026-09-30T17:30:00Z","v":19734,"vw":1.193106},{"c":1.185,"h":1.195,"l":1.18,"n":278,"o":1.19,"t":"2026-09-30T17:45:00Z","v":53715,"vw":1.188248},{"c":1.18,"h":1.19,"l":1.18,"n":221,"o":1.185,"t":"2026-09-30T18:00:00Z","v":31468,"vw":1.184726},{"c":1.18,"h":1.1885,"l":1.175,"n":343,"o":1.18,"t":"2026-09-30T18:15:00Z","v":70454,"vw":1.179957},{"c":1.175,"h":1.185,"l":1.17,"n":194,"o":1.185,"t":"2026-09-30T18:30:00Z","v":31631,"vw":1.176424},{"c":1.175,"h":1.18,"l":1.17,"n":248,"o":1.175,"t":"2026-09-30T18:45:00Z","v":49112,"vw":1.175603},{"c":1.18,"h":1.185,"l":1.175,"n":424,"o":1.175,"t":"2026-09-30T19:00:00Z","v":54589,"vw":1.180626},{"c":1.175,"h":1.1891,"l":1.1701,"n":405,"o":1.185,"t":"2026-09-30T19:15:00Z","v":54379,"vw":1.179834},{"c":1.175,"h":1.18,"l":1.17,"n":414,"o":1.175,"t":"2026-09-30T19:30:00Z","v":45186,"vw":1.178063},{"c":1.165,"h":1.18,"l":1.16,"n":974,"o":1.175,"t":"2026-09-30T19:45:00Z","v":183687,"vw":1.170019},{"c":1.17,"h":1.19,"l":1.16,"n":25,"o":1.16,"t":"2026-09-30T20:00:00Z","v":196014,"vw":1.160531},{"c":1.18,"h":1.18,"l":1.16,"n":5,"o":1.16,"t":"2026-09-30T20:30:00Z","v":15127,"vw":1.163054},{"c":1.1702,"h":1.1702,"l":1.1702,"n":2,"o":1.1702,"t":"2026-09-30T21:15:00Z","v":267,"vw":1.1702},{"c":1.172,"h":1.172,"l":1.172,"n":2,"o":1.172,"t":"2026-09-30T23:45:00Z","v":400,"vw":1.172},{"c":1.17,"h":1.18,"l":1.17,"n":4,"o":1.18,"t":"2026-10-01T08:00:00Z","v":1201,"vw":1.171739},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-01T09:00:00Z","v":137,"vw":1.19},{"c":1.16,"h":1.16,"l":1.16,"n":5,"o":1.16,"t":"2026-10-01T10:00:00Z","v":738,"vw":1.16},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-01T10:45:00Z","v":299,"vw":1.17},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-10-01T11:00:00Z","v":100,"vw":1.16},{"c":1.18,"h":1.18,"l":1.18,"n":9,"o":1.18,"t":"2026-10-01T12:30:00Z","v":990,"vw":1.18},{"c":1.21,"h":1.21,"l":1.21,"n":1,"o":1.21,"t":"2026-10-01T12:45:00Z","v":1000,"vw":1.21},{"c":1.2005,"h":1.2005,"l":1.2005,"n":2,"o":1.2005,"t":"2026-10-01T13:00:00Z","v":210,"vw":1.2005},{"c":1.11,"h":1.17,"l":1.11,"n":362,"o":1.17,"t":"2026-10-01T13:30:00Z","v":128134,"vw":1.137761},{"c":1.105,"h":1.125,"l":1.1,"n":329,"o":1.11,"t":"2026-10-01T13:45:00Z","v":135964,"vw":1.113498},{"c":1.105,"h":1.11,"l":1.08,"n":414,"o":1.1,"t":"2026-10-01T14:00:00Z","v":138055,"vw":1.097103},{"c":1.115,"h":1.12,"l":1.1,"n":392,"o":1.105,"t":"2026-10-01T14:15:00Z","v":139277,"vw":1.1105},{"c":1.11,"h":1.1199,"l":1.11,"n":123,"o":1.115,"t":"2026-10-01T14:30:00Z","v":35493,"vw":1.114012},{"c":1.11,"h":1.12,"l":1.105,"n":263,"o":1.11,"t":"2026-10-01T14:45:00Z","v":212699,"vw":1.116327},{"c":1.1,"h":1.11,"l":1.1,"n":187,"o":1.11,"t":"2026-10-01T15:00:00Z","v":37518,"vw":1.10659},{"c":1.1,"h":1.11,"l":1.1,"n":223,"o":1.1,"t":"2026-10-01T15:15:00Z","v":147500,"vw":1.106111},{"c":1.1,"h":1.11,"l":1.1,"n":232,"o":1.1001,"t":"2026-10-01T15:30:00Z","v":43973,"vw":1.104116},{"c":1.105,"h":1.11,"l":1.1,"n":266,"o":1.105,"t":"2026-10-01T15:45:00Z","v":30893,"vw":1.105194},{"c":1.11,"h":1.11,"l":1.1,"n":271,"o":1.105,"t":"2026-10-01T16:00:00Z","v":59763,"vw":1.108125},{"c":1.125,"h":1.125,"l":1.1,"n":230,"o":1.105,"t":"2026-10-01T16:15:00Z","v":40349,"vw":1.11526},{"c":1.12,"h":1.13,"l":1.12,"n":139,"o":1.1201,"t":"2026-10-01T16:30:00Z","v":30656,"vw":1.125002},{"c":1.12,"h":1.13,"l":1.12,"n":231,"o":1.12,"t":"2026-10-01T16:45:00Z","v":27513,"vw":1.122319},{"c":1.115,"h":1.125,"l":1.11,"n":212,"o":1.12,"t":"2026-10-01T17:00:00Z","v":36898,"vw":1.120068},{"c":1.12,"h":1.12,"l":1.11,"n":174,"o":1.11,"t":"2026-10-01T17:15:00Z","v":17328,"vw":1.112524},{"c":1.11,"h":1.12,"l":1.11,"n":365,"o":1.115,"t":"2026-10-01T17:30:00Z","v":94025,"vw":1.115222},{"c":1.1,"h":1.115,"l":1.1,"n":207,"o":1.115,"t":"2026-10-01T17:45:00Z","v":33999,"vw":1.10781},{"c":1.105,"h":1.105,"l":1.085,"n":368,"o":1.1004,"t":"2026-10-01T18:00:00Z","v":125583,"vw":1.094571},{"c":1.09,"h":1.1009,"l":1.09,"n":92,"o":1.1009,"t":"2026-10-01T18:15:00Z","v":38746,"vw":1.096907},{"c":1.085,"h":1.0999,"l":1.08,"n":226,"o":1.095,"t":"2026-10-01T18:30:00Z","v":85441,"vw":1.090994},{"c":1.085,"h":1.09,"l":1.08,"n":223,"o":1.09,"t":"2026-10-01T18:45:00Z","v":111671,"vw":1.085907},{"c":1.085,"h":1.09,"l":1.08,"n":290,"o":1.085,"t":"2026-10-01T19:00:00Z","v":98779,"vw":1.083049},{"c":1.085,"h":1.09,"l":1.08,"n":204,"o":1.085,"t":"2026-10-01T19:15:00Z","v":31628,"vw":1.08288},{"c":1.085,"h":1.09,"l":1.075,"n":398,"o":1.0807,"t":"2026-10-01T19:30:00Z","v":163869,"vw":1.082817},{"c":1.09,"h":1.105,"l":1.085,"n":1150,"o":1.09,"t":"2026-10-01T19:45:00Z","v":335431,"vw":1.096832},{"c":1.1,"h":1.1,"l":1.09,"n":11,"o":1.09,"t":"2026-10-01T20:00:00Z","v":187274,"vw":1.090011},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-01T20:15:00Z","v":349,"vw":1.09},{"c":1.1,"h":1.11,"l":1.1,"n":13,"o":1.11,"t":"2026-10-01T20:45:00Z","v":1204,"vw":1.103689},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-01T21:00:00Z","v":100,"vw":1.1},{"c":1.115,"h":1.12,"l":1.11,"n":87,"o":1.11,"t":"2026-10-01T21:30:00Z","v":5412,"vw":1.111903},{"c":1.11,"h":1.11,"l":1.11,"n":3,"o":1.11,"t":"2026-10-01T21:45:00Z","v":1902,"vw":1.11},{"c":1.11,"h":1.12,"l":1.11,"n":3,"o":1.12,"t":"2026-10-01T22:15:00Z","v":300,"vw":1.116667},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-01T22:30:00Z","v":2000,"vw":1.1},{"c":1.115,"h":1.13,"l":1.115,"n":30,"o":1.12,"t":"2026-10-01T23:00:00Z","v":1724,"vw":1.119288},{"c":1.1101,"h":1.1101,"l":1.11,"n":2,"o":1.11,"t":"2026-10-02T12:15:00Z","v":800,"vw":1.11005},{"c":1.13,"h":1.13,"l":1.13,"n":2,"o":1.13,"t":"2026-10-02T12:30:00Z","v":200,"vw":1.13},{"c":1.1296,"h":1.1296,"l":1.1296,"n":1,"o":1.1296,"t":"2026-10-02T13:00:00Z","v":100,"vw":1.1296},{"c":1.11,"h":1.11,"l":1.11,"n":1,"o":1.11,"t":"2026-10-02T13:15:00Z","v":100,"vw":1.11},{"c":1.1,"h":1.13,"l":1.1,"n":244,"o":1.12,"t":"2026-10-02T13:30:00Z","v":75236,"vw":1.113192},{"c":1.105,"h":1.12,"l":1.1,"n":569,"o":1.1,"t":"2026-10-02T13:45:00Z","v":120785,"vw":1.110452},{"c":1.15,"h":1.15,"l":1.1,"n":570,"o":1.1,"t":"2026-10-02T14:00:00Z","v":116242,"vw":1.123802},{"c":1.15,"h":1.16,"l":1.145,"n":163,"o":1.145,"t":"2026-10-02T14:15:00Z","v":47470,"vw":1.152113},{"c":1.135,"h":1.16,"l":1.13,"n":580,"o":1.155,"t":"2026-10-02T14:30:00Z","v":197626,"vw":1.145229},{"c":1.115,"h":1.1393,"l":1.1143,"n":361,"o":1.13,"t":"2026-10-02T14:45:00Z","v":65567,"vw":1.125716},{"c":1.115,"h":1.115,"l":1.1,"n":551,"o":1.112,"t":"2026-10-02T15:00:00Z","v":126229,"vw":1.106771},{"c":1.11,"h":1.115,"l":1.1,"n":257,"o":1.115,"t":"2026-10-02T15:15:00Z","v":39833,"vw":1.108515},{"c":1.09,"h":1.105,"l":1.09,"n":244,"o":1.1,"t":"2026-10-02T15:30:00Z","v":96893,"vw":1.099065},{"c":1.095,"h":1.095,"l":1.09,"n":118,"o":1.09,"t":"2026-10-02T15:45:00Z","v":22327,"vw":1.091857},{"c":1.095,"h":1.1,"l":1.09,"n":101,"o":1.095,"t":"2026-10-02T16:00:00Z","v":20139,"vw":1.096864},{"c":1.1,"h":1.11,"l":1.09,"n":132,"o":1.095,"t":"2026-10-02T16:15:00Z","v":31775,"vw":1.10187},{"c":1.105,"h":1.11,"l":1.1,"n":83,"o":1.1,"t":"2026-10-02T16:30:00Z","v":39379,"vw":1.108105},{"c":1.105,"h":1.11,"l":1.1,"n":96,"o":1.105,"t":"2026-10-02T16:45:00Z","v":32445,"vw":1.10103},{"c":1.105,"h":1.1093,"l":1.09,"n":351,"o":1.105,"t":"2026-10-02T17:00:00Z","v":74836,"vw":1.100357},{"c":1.1,"h":1.1199,"l":1.1,"n":213,"o":1.105,"t":"2026-10-02T17:15:00Z","v":72498,"vw":1.109791},{"c":1.095,"h":1.105,"l":1.09,"n":131,"o":1.1,"t":"2026-10-02T17:30:00Z","v":48332,"vw":1.099246},{"c":1.11,"h":1.11,"l":1.095,"n":192,"o":1.095,"t":"2026-10-02T17:45:00Z","v":64856,"vw":1.099019},{"c":1.105,"h":1.11,"l":1.105,"n":114,"o":1.105,"t":"2026-10-02T18:00:00Z","v":9149,"vw":1.107385},{"c":1.11,"h":1.11,"l":1.105,"n":142,"o":1.105,"t":"2026-10-02T18:15:00Z","v":47534,"vw":1.106021},{"c":1.11,"h":1.115,"l":1.1,"n":320,"o":1.11,"t":"2026-10-02T18:30:00Z","v":45571,"vw":1.108868},{"c":1.105,"h":1.11,"l":1.1,"n":141,"o":1.105,"t":"2026-10-02T18:45:00Z","v":8418,"vw":1.103042},{"c":1.105,"h":1.11,"l":1.09,"n":343,"o":1.105,"t":"2026-10-02T19:00:00Z","v":69786,"vw":1.100859},{"c":1.11,"h":1.11,"l":1.1,"n":135,"o":1.105,"t":"2026-10-02T19:15:00Z","v":18115,"vw":1.107092},{"c":1.12,"h":1.12,"l":1.1,"n":404,"o":1.11,"t":"2026-10-02T19:30:00Z","v":86402,"vw":1.113262},{"c":1.13,"h":1.13,"l":1.11,"n":1015,"o":1.12,"t":"2026-10-02T19:45:00Z","v":218250,"vw":1.121499},{"c":1.13,"h":1.13,"l":1.13,"n":8,"o":1.13,"t":"2026-10-02T20:00:00Z","v":191943,"vw":1.13},{"c":1.13,"h":1.13,"l":1.13,"n":1,"o":1.13,"t":"2026-10-02T20:15:00Z","v":100,"vw":1.13},{"c":1.13,"h":1.1315,"l":1.13,"n":2,"o":1.1315,"t":"2026-10-02T20:30:00Z","v":10585,"vw":1.130014},{"c":1.1301,"h":1.1315,"l":1.13,"n":8,"o":1.13,"t":"2026-10-02T23:00:00Z","v":18598,"vw":1.131142},{"c":1.13,"h":1.13,"l":1.13,"n":1,"o":1.13,"t":"2026-10-05T11:00:00Z","v":1000,"vw":1.13},{"c":1.095,"h":1.13,"l":1.08,"n":483,"o":1.12,"t":"2026-10-05T13:30:00Z","v":144791,"vw":1.096477},{"c":1.08,"h":1.1,"l":1.0793,"n":244,"o":1.095,"t":"2026-10-05T13:45:00Z","v":58462,"vw":1.086773},{"c":1.105,"h":1.115,"l":1.08,"n":353,"o":1.08,"t":"2026-10-05T14:00:00Z","v":74730,"vw":1.098259},{"c":1.105,"h":1.1099,"l":1.1,"n":154,"o":1.105,"t":"2026-10-05T14:15:00Z","v":13083,"vw":1.104424},{"c":1.095,"h":1.1,"l":1.09,"n":358,"o":1.1,"t":"2026-10-05T14:30:00Z","v":57688,"vw":1.097447},{"c":1.0992,"h":1.0999,"l":1.085,"n":263,"o":1.095,"t":"2026-10-05T14:45:00Z","v":37266,"vw":1.092039},{"c":1.105,"h":1.11,"l":1.0939,"n":387,"o":1.1,"t":"2026-10-05T15:00:00Z","v":120696,"vw":1.100981},{"c":1.115,"h":1.115,"l":1.105,"n":255,"o":1.1099,"t":"2026-10-05T15:15:00Z","v":33576,"vw":1.110061},{"c":1.115,"h":1.12,"l":1.11,"n":186,"o":1.115,"t":"2026-10-05T15:30:00Z","v":16273,"vw":1.115374},{"c":1.12,"h":1.12,"l":1.11,"n":170,"o":1.115,"t":"2026-10-05T15:45:00Z","v":35360,"vw":1.114892},{"c":1.11,"h":1.12,"l":1.11,"n":133,"o":1.12,"t":"2026-10-05T16:00:00Z","v":15975,"vw":1.113093},{"c":1.115,"h":1.1194,"l":1.11,"n":89,"o":1.115,"t":"2026-10-05T16:15:00Z","v":10093,"vw":1.114745},{"c":1.11,"h":1.12,"l":1.11,"n":115,"o":1.115,"t":"2026-10-05T16:30:00Z","v":20885,"vw":1.111086},{"c":1.12,"h":1.13,"l":1.11,"n":214,"o":1.11,"t":"2026-10-05T16:45:00Z","v":63409,"vw":1.120691},{"c":1.11,"h":1.125,"l":1.11,"n":180,"o":1.125,"t":"2026-10-05T17:00:00Z","v":24899,"vw":1.117291},{"c":1.105,"h":1.12,"l":1.1,"n":217,"o":1.11,"t":"2026-10-05T17:15:00Z","v":31020,"vw":1.107796},{"c":1.105,"h":1.11,"l":1.1,"n":260,"o":1.105,"t":"2026-10-05T17:30:00Z","v":17853,"vw":1.105093},{"c":1.105,"h":1.11,"l":1.1,"n":248,"o":1.11,"t":"2026-10-05T17:45:00Z","v":41553,"vw":1.105547},{"c":1.095,"h":1.11,"l":1.09,"n":255,"o":1.105,"t":"2026-10-05T18:00:00Z","v":37829,"vw":1.099812},{"c":1.095,"h":1.0985,"l":1.09,"n":71,"o":1.09,"t":"2026-10-05T18:15:00Z","v":14240,"vw":1.092215},{"c":1.095,"h":1.1,"l":1.09,"n":138,"o":1.095,"t":"2026-10-05T18:30:00Z","v":52928,"vw":1.096547},{"c":1.105,"h":1.105,"l":1.09,"n":251,"o":1.09,"t":"2026-10-05T18:45:00Z","v":59533,"vw":1.099429},{"c":1.1,"h":1.11,"l":1.09,"n":233,"o":1.105,"t":"2026-10-05T19:00:00Z","v":34244,"vw":1.099634},{"c":1.09,"h":1.105,"l":1.09,"n":317,"o":1.1,"t":"2026-10-05T19:15:00Z","v":60942,"vw":1.09851},{"c":1.09,"h":1.1,"l":1.09,"n":505,"o":1.0999,"t":"2026-10-05T19:30:00Z","v":184185,"vw":1.096652},{"c":1.115,"h":1.12,"l":1.08,"n":981,"o":1.1,"t":"2026-10-05T19:45:00Z","v":202667,"vw":1.100194},{"c":1.11,"h":1.11,"l":1.1,"n":11,"o":1.1,"t":"2026-10-05T20:00:00Z","v":156951,"vw":1.100062},{"c":1.1215,"h":1.1215,"l":1.12,"n":9,"o":1.12,"t":"2026-10-05T21:00:00Z","v":1200,"vw":1.120376},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-06T08:00:00Z","v":1691,"vw":1.12},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-06T10:30:00Z","v":100,"vw":1.12},{"c":1.12,"h":1.12,"l":1.12,"n":3,"o":1.12,"t":"2026-10-06T11:00:00Z","v":537,"vw":1.12},{"c":1.1005,"h":1.1005,"l":1.1005,"n":2,"o":1.1005,"t":"2026-10-06T12:30:00Z","v":1000,"vw":1.1005},{"c":1.111,"h":1.111,"l":1.11,"n":2,"o":1.11,"t":"2026-10-06T13:15:00Z","v":942,"vw":1.1105},{"c":1.115,"h":1.13,"l":1.11,"n":332,"o":1.13,"t":"2026-10-06T13:30:00Z","v":56882,"vw":1.120999},{"c":1.11,"h":1.117,"l":1.105,"n":83,"o":1.115,"t":"2026-10-06T13:45:00Z","v":29191,"vw":1.111671},{"c":1.125,"h":1.13,"l":1.1005,"n":345,"o":1.1085,"t":"2026-10-06T14:00:00Z","v":92958,"vw":1.118167},{"c":1.115,"h":1.125,"l":1.11,"n":198,"o":1.125,"t":"2026-10-06T14:15:00Z","v":64203,"vw":1.115499},{"c":1.125,"h":1.125,"l":1.11,"n":151,"o":1.115,"t":"2026-10-06T14:30:00Z","v":38481,"vw":1.118699},{"c":1.1401,"h":1.15,"l":1.125,"n":304,"o":1.125,"t":"2026-10-06T14:45:00Z","v":105749,"vw":1.137777},{"c":1.15,"h":1.16,"l":1.145,"n":268,"o":1.145,"t":"2026-10-06T15:00:00Z","v":119766,"vw":1.15401},{"c":1.145,"h":1.16,"l":1.14,"n":253,"o":1.155,"t":"2026-10-06T15:15:00Z","v":52802,"vw":1.153518},{"c":1.145,"h":1.15,"l":1.14,"n":65,"o":1.145,"t":"2026-10-06T15:30:00Z","v":11534,"vw":1.142837},{"c":1.135,"h":1.145,"l":1.13,"n":231,"o":1.145,"t":"2026-10-06T15:45:00Z","v":29592,"vw":1.137165},{"c":1.14,"h":1.14,"l":1.13,"n":331,"o":1.135,"t":"2026-10-06T16:00:00Z","v":39486,"vw":1.135938},{"c":1.135,"h":1.15,"l":1.13,"n":388,"o":1.14,"t":"2026-10-06T16:15:00Z","v":116614,"vw":1.142773},{"c":1.13,"h":1.14,"l":1.13,"n":85,"o":1.13,"t":"2026-10-06T16:30:00Z","v":8875,"vw":1.133065},{"c":1.135,"h":1.135,"l":1.13,"n":102,"o":1.135,"t":"2026-10-06T16:45:00Z","v":25636,"vw":1.131316},{"c":1.15,"h":1.155,"l":1.13,"n":287,"o":1.13,"t":"2026-10-06T17:00:00Z","v":84201,"vw":1.143447},{"c":1.155,"h":1.1587,"l":1.145,"n":169,"o":1.15,"t":"2026-10-06T17:15:00Z","v":39627,"vw":1.151834},{"c":1.15,"h":1.16,"l":1.15,"n":167,"o":1.15,"t":"2026-10-06T17:30:00Z","v":28629,"vw":1.153525},{"c":1.15,"h":1.16,"l":1.15,"n":155,"o":1.15,"t":"2026-10-06T17:45:00Z","v":23610,"vw":1.151889},{"c":1.155,"h":1.155,"l":1.15,"n":196,"o":1.155,"t":"2026-10-06T18:00:00Z","v":26970,"vw":1.153324},{"c":1.135,"h":1.155,"l":1.1306,"n":269,"o":1.155,"t":"2026-10-06T18:15:00Z","v":34074,"vw":1.143399},{"c":1.135,"h":1.14,"l":1.13,"n":90,"o":1.135,"t":"2026-10-06T18:30:00Z","v":17603,"vw":1.133707},{"c":1.14,"h":1.145,"l":1.13,"n":196,"o":1.135,"t":"2026-10-06T18:45:00Z","v":31079,"vw":1.138069},{"c":1.14,"h":1.145,"l":1.13,"n":240,"o":1.145,"t":"2026-10-06T19:00:00Z","v":41644,"vw":1.139955},{"c":1.125,"h":1.14,"l":1.12,"n":187,"o":1.14,"t":"2026-10-06T19:15:00Z","v":37199,"vw":1.132586},{"c":1.12,"h":1.13,"l":1.12,"n":214,"o":1.125,"t":"2026-10-06T19:30:00Z","v":30822,"vw":1.125375},{"c":1.13,"h":1.13,"l":1.12,"n":422,"o":1.12,"t":"2026-10-06T19:45:00Z","v":109898,"vw":1.122911},{"c":1.12,"h":1.12,"l":1.12,"n":13,"o":1.12,"t":"2026-10-06T20:00:00Z","v":98623,"vw":1.12},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-06T20:30:00Z","v":177,"vw":1.12},{"c":1.13,"h":1.13,"l":1.13,"n":1,"o":1.13,"t":"2026-10-07T08:00:00Z","v":198,"vw":1.13},{"c":1.12,"h":1.13,"l":1.12,"n":7,"o":1.13,"t":"2026-10-07T11:00:00Z","v":381,"vw":1.126416},{"c":1.13,"h":1.13,"l":1.1297,"n":2,"o":1.1297,"t":"2026-10-07T11:30:00Z","v":2420,"vw":1.129752},{"c":1.11,"h":1.12,"l":1.11,"n":3,"o":1.12,"t":"2026-10-07T12:00:00Z","v":700,"vw":1.117153},{"c":1.11,"h":1.11,"l":1.11,"n":2,"o":1.11,"t":"2026-10-07T12:15:00Z","v":2526,"vw":1.11},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-07T12:30:00Z","v":174,"vw":1.12},{"c":1.11,"h":1.11,"l":1.11,"n":2,"o":1.11,"t":"2026-10-07T13:15:00Z","v":140,"vw":1.11},{"c":1.0885,"h":1.11,"l":1.08,"n":349,"o":1.1,"t":"2026-10-07T13:30:00Z","v":123394,"vw":1.096147},{"c":1.085,"h":1.095,"l":1.08,"n":168,"o":1.085,"t":"2026-10-07T13:45:00Z","v":50796,"vw":1.086286},{"c":1.095,"h":1.105,"l":1.08,"n":340,"o":1.08,"t":"2026-10-07T14:00:00Z","v":131565,"vw":1.0956},{"c":1.105,"h":1.114,"l":1.095,"n":212,"o":1.095,"t":"2026-10-07T14:15:00Z","v":72007,"vw":1.105652},{"c":1.105,"h":1.105,"l":1.1,"n":150,"o":1.105,"t":"2026-10-07T14:30:00Z","v":14556,"vw":1.102163},{"c":1.105,"h":1.11,"l":1.1,"n":108,"o":1.105,"t":"2026-10-07T14:45:00Z","v":16793,"vw":1.105839},{"c":1.0985,"h":1.105,"l":1.09,"n":203,"o":1.1,"t":"2026-10-07T15:00:00Z","v":27833,"vw":1.100011},{"c":1.1,"h":1.105,"l":1.085,"n":218,"o":1.091,"t":"2026-10-07T15:15:00Z","v":55650,"vw":1.094803},{"c":1.095,"h":1.1093,"l":1.09,"n":120,"o":1.1,"t":"2026-10-07T15:30:00Z","v":40813,"vw":1.102606},{"c":1.095,"h":1.1,"l":1.0905,"n":101,"o":1.095,"t":"2026-10-07T15:45:00Z","v":21438,"vw":1.09311},{"c":1.105,"h":1.1075,"l":1.09,"n":203,"o":1.095,"t":"2026-10-07T16:00:00Z","v":101552,"vw":1.100303},{"c":1.115,"h":1.12,"l":1.1,"n":219,"o":1.105,"t":"2026-10-07T16:15:00Z","v":69363,"vw":1.107925},{"c":1.155,"h":1.155,"l":1.115,"n":280,"o":1.115,"t":"2026-10-07T16:30:00Z","v":92787,"vw":1.139329},{"c":1.155,"h":1.16,"l":1.15,"n":158,"o":1.1501,"t":"2026-10-07T16:45:00Z","v":26681,"vw":1.152928},{"c":1.185,"h":1.185,"l":1.15,"n":444,"o":1.155,"t":"2026-10-07T17:00:00Z","v":116597,"vw":1.168083},{"c":1.175,"h":1.185,"l":1.17,"n":155,"o":1.181,"t":"2026-10-07T17:15:00Z","v":16468,"vw":1.178729},{"c":1.195,"h":1.195,"l":1.17,"n":350,"o":1.175,"t":"2026-10-07T17:30:00Z","v":158320,"vw":1.185313},{"c":1.185,"h":1.195,"l":1.18,"n":137,"o":1.195,"t":"2026-10-07T17:45:00Z","v":49162,"vw":1.183506},{"c":1.185,"h":1.195,"l":1.18,"n":204,"o":1.185,"t":"2026-10-07T18:00:00Z","v":79283,"vw":1.188914},{"c":1.18,"h":1.185,"l":1.18,"n":174,"o":1.185,"t":"2026-10-07T18:15:00Z","v":14495,"vw":1.181028},{"c":1.195,"h":1.195,"l":1.18,"n":234,"o":1.18,"t":"2026-10-07T18:30:00Z","v":34061,"vw":1.189046},{"c":1.205,"h":1.205,"l":1.19,"n":181,"o":1.195,"t":"2026-10-07T18:45:00Z","v":33302,"vw":1.198813},{"c":1.205,"h":1.2099,"l":1.2,"n":252,"o":1.205,"t":"2026-10-07T19:00:00Z","v":31488,"vw":1.203144},{"c":1.195,"h":1.21,"l":1.19,"n":380,"o":1.205,"t":"2026-10-07T19:15:00Z","v":77038,"vw":1.203692},{"c":1.23,"h":1.23,"l":1.19,"n":614,"o":1.19,"t":"2026-10-07T19:30:00Z","v":304503,"vw":1.214501},{"c":1.24,"h":1.245,"l":1.22,"n":1451,"o":1.23,"t":"2026-10-07T19:45:00Z","v":251027,"vw":1.231625},{"c":1.22,"h":1.23,"l":1.22,"n":16,"o":1.23,"t":"2026-10-07T20:00:00Z","v":176216,"vw":1.229971},{"c":1.22,"h":1.22,"l":1.2185,"n":2,"o":1.2185,"t":"2026-10-07T22:00:00Z","v":200,"vw":1.21925},{"c":1.23,"h":1.23,"l":1.23,"n":1,"o":1.23,"t":"2026-10-07T22:45:00Z","v":624,"vw":1.23},{"c":1.24,"h":1.24,"l":1.24,"n":1,"o":1.24,"t":"2026-10-07T23:00:00Z","v":100,"vw":1.24},{"c":1.24,"h":1.24,"l":1.24,"n":2,"o":1.24,"t":"2026-10-07T23:30:00Z","v":200,"vw":1.24},{"c":1.2246,"h":1.2246,"l":1.2246,"n":1,"o":1.2246,"t":"2026-10-08T11:30:00Z","v":120,"vw":1.2246},{"c":1.225,"h":1.225,"l":1.225,"n":1,"o":1.225,"t":"2026-10-08T11:45:00Z","v":400,"vw":1.225},{"c":1.2369,"h":1.2369,"l":1.2369,"n":1,"o":1.2369,"t":"2026-10-08T12:45:00Z","v":379,"vw":1.2369},{"c":1.275,"h":1.29,"l":1.22,"n":1290,"o":1.22,"t":"2026-10-08T13:30:00Z","v":260001,"vw":1.273582},{"c":1.325,"h":1.33,"l":1.275,"n":1176,"o":1.275,"t":"2026-10-08T13:45:00Z","v":206453,"vw":1.30655},{"c":1.315,"h":1.33,"l":1.3101,"n":432,"o":1.325,"t":"2026-10-08T14:00:00Z","v":86899,"vw":1.322605},{"c":1.315,"h":1.3191,"l":1.3,"n":389,"o":1.315,"t":"2026-10-08T14:15:00Z","v":75940,"vw":1.31138},{"c":1.29,"h":1.325,"l":1.29,"n":512,"o":1.315,"t":"2026-10-08T14:30:00Z","v":103495,"vw":1.312897},{"c":1.25,"h":1.29,"l":1.25,"n":589,"o":1.29,"t":"2026-10-08T14:45:00Z","v":100689,"vw":1.276686},{"c":1.26,"h":1.2685,"l":1.25,"n":436,"o":1.26,"t":"2026-10-08T15:00:00Z","v":63233,"vw":1.258362},{"c":1.265,"h":1.2699,"l":1.26,"n":246,"o":1.265,"t":"2026-10-08T15:15:00Z","v":52544,"vw":1.263891},{"c":1.265,"h":1.2695,"l":1.26,"n":223,"o":1.265,"t":"2026-10-08T15:30:00Z","v":33558,"vw":1.262242},{"c":1.265,"h":1.27,"l":1.25,"n":361,"o":1.26,"t":"2026-10-08T15:45:00Z","v":63051,"vw":1.261581},{"c":1.265,"h":1.27,"l":1.26,"n":256,"o":1.265,"t":"2026-10-08T16:00:00Z","v":22205,"vw":1.265324},{"c":1.265,"h":1.285,"l":1.26,"n":258,"o":1.265,"t":"2026-10-08T16:15:00Z","v":51016,"vw":1.273573},{"c":1.29,"h":1.29,"l":1.26,"n":399,"o":1.265,"t":"2026-10-08T16:30:00Z","v":93664,"vw":1.271659},{"c":1.285,"h":1.295,"l":1.28,"n":176,"o":1.285,"t":"2026-10-08T16:45:00Z","v":30112,"vw":1.288122},{"c":1.295,"h":1.305,"l":1.28,"n":448,"o":1.285,"t":"2026-10-08T17:00:00Z","v":103545,"vw":1.29006},{"c":1.29,"h":1.3,"l":1.285,"n":286,"o":1.3,"t":"2026-10-08T17:15:00Z","v":44507,"vw":1.294113},{"c":1.295,"h":1.295,"l":1.28,"n":522,"o":1.29,"t":"2026-10-08T17:30:00Z","v":74346,"vw":1.289486},{"c":1.291,"h":1.3,"l":1.29,"n":170,"o":1.295,"t":"2026-10-08T17:45:00Z","v":29417,"vw":1.294704},{"c":1.3,"h":1.3,"l":1.29,"n":311,"o":1.29,"t":"2026-10-08T18:00:00Z","v":62938,"vw":1.297058},{"c":1.3099,"h":1.3099,"l":1.29,"n":227,"o":1.3,"t":"2026-10-08T18:15:00Z","v":39423,"vw":1.298888},{"c":1.305,"h":1.31,"l":1.3,"n":126,"o":1.305,"t":"2026-10-08T18:30:00Z","v":35331,"vw":1.308294},{"c":1.32,"h":1.325,"l":1.3,"n":392,"o":1.3,"t":"2026-10-08T18:45:00Z","v":95382,"vw":1.311115},{"c":1.325,"h":1.33,"l":1.31,"n":374,"o":1.32,"t":"2026-10-08T19:00:00Z","v":44628,"vw":1.320956},{"c":1.33,"h":1.33,"l":1.32,"n":451,"o":1.325,"t":"2026-10-08T19:15:00Z","v":171317,"vw":1.324605},{"c":1.315,"h":1.335,"l":1.3,"n":488,"o":1.33,"t":"2026-10-08T19:30:00Z","v":121255,"vw":1.316999},{"c":1.31,"h":1.335,"l":1.3,"n":1142,"o":1.315,"t":"2026-10-08T19:45:00Z","v":251126,"vw":1.317522},{"c":1.32,"h":1.32,"l":1.32,"n":8,"o":1.32,"t":"2026-10-08T20:00:00Z","v":595879,"vw":1.32},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-08T21:45:00Z","v":200,"vw":1.3},{"c":1.33,"h":1.33,"l":1.33,"n":24,"o":1.33,"t":"2026-10-08T22:15:00Z","v":2011,"vw":1.33},{"c":1.31,"h":1.31,"l":1.31,"n":2,"o":1.31,"t":"2026-10-08T23:15:00Z","v":280,"vw":1.31},{"c":1.28,"h":1.28,"l":1.28,"n":3,"o":1.28,"t":"2026-10-09T12:45:00Z","v":391,"vw":1.28},{"c":1.285,"h":1.35,"l":1.275,"n":919,"o":1.3,"t":"2026-10-09T13:30:00Z","v":182918,"vw":1.304704},{"c":1.305,"h":1.305,"l":1.275,"n":358,"o":1.285,"t":"2026-10-09T13:45:00Z","v":70076,"vw":1.288279},{"c":1.325,"h":1.325,"l":1.3,"n":395,"o":1.305,"t":"2026-10-09T14:00:00Z","v":56415,"vw":1.309827},{"c":1.3315,"h":1.345,"l":1.325,"n":278,"o":1.325,"t":"2026-10-09T14:15:00Z","v":45326,"vw":1.337144},{"c":1.325,"h":1.335,"l":1.315,"n":354,"o":1.335,"t":"2026-10-09T14:30:00Z","v":36920,"vw":1.323962},{"c":1.3199,"h":1.33,"l":1.31,"n":248,"o":1.325,"t":"2026-10-09T14:45:00Z","v":37362,"vw":1.318292},{"c":1.315,"h":1.32,"l":1.31,"n":302,"o":1.315,"t":"2026-10-09T15:00:00Z","v":32495,"vw":1.316339},{"c":1.315,"h":1.315,"l":1.31,"n":158,"o":1.315,"t":"2026-10-09T15:15:00Z","v":18263,"vw":1.312338},{"c":1.315,"h":1.3198,"l":1.31,"n":254,"o":1.315,"t":"2026-10-09T15:30:00Z","v":23381,"vw":1.314119},{"c":1.31,"h":1.315,"l":1.31,"n":152,"o":1.315,"t":"2026-10-09T15:45:00Z","v":16856,"vw":1.312398},{"c":1.31,"h":1.32,"l":1.305,"n":432,"o":1.31,"t":"2026-10-09T16:00:00Z","v":79663,"vw":1.312605},{"c":1.315,"h":1.315,"l":1.31,"n":127,"o":1.312,"t":"2026-10-09T16:15:00Z","v":13132,"vw":1.314356},{"c":1.31,"h":1.325,"l":1.31,"n":355,"o":1.315,"t":"2026-10-09T16:30:00Z","v":59263,"vw":1.318952},{"c":1.305,"h":1.315,"l":1.305,"n":139,"o":1.3113,"t":"2026-10-09T16:45:00Z","v":44047,"vw":1.309947},{"c":1.285,"h":1.3,"l":1.28,"n":278,"o":1.3,"t":"2026-10-09T17:00:00Z","v":53611,"vw":1.292854},{"c":1.285,"h":1.29,"l":1.28,"n":180,"o":1.2869,"t":"2026-10-09T17:15:00Z","v":40764,"vw":1.28674},{"c":1.285,"h":1.285,"l":1.28,"n":216,"o":1.285,"t":"2026-10-09T17:30:00Z","v":22086,"vw":1.284808},{"c":1.285,"h":1.285,"l":1.28,"n":132,"o":1.281,"t":"2026-10-09T17:45:00Z","v":12744,"vw":1.283509},{"c":1.3024,"h":1.3088,"l":1.285,"n":375,"o":1.285,"t":"2026-10-09T18:00:00Z","v":84872,"vw":1.295541},{"c":1.3,"h":1.305,"l":1.3,"n":242,"o":1.305,"t":"2026-10-09T18:15:00Z","v":65502,"vw":1.302335},{"c":1.3,"h":1.305,"l":1.3,"n":136,"o":1.3,"t":"2026-10-09T18:30:00Z","v":19579,"vw":1.302806},{"c":1.305,"h":1.305,"l":1.3,"n":96,"o":1.3,"t":"2026-10-09T18:45:00Z","v":10847,"vw":1.303869},{"c":1.315,"h":1.315,"l":1.295,"n":474,"o":1.305,"t":"2026-10-09T19:00:00Z","v":249443,"vw":1.30653},{"c":1.31,"h":1.32,"l":1.305,"n":206,"o":1.315,"t":"2026-10-09T19:15:00Z","v":48149,"vw":1.310825},{"c":1.305,"h":1.315,"l":1.305,"n":376,"o":1.31,"t":"2026-10-09T19:30:00Z","v":64077,"vw":1.309107},{"c":1.315,"h":1.32,"l":1.295,"n":1161,"o":1.305,"t":"2026-10-09T19:45:00Z","v":258019,"vw":1.307477},{"c":1.3,"h":1.3,"l":1.3,"n":11,"o":1.3,"t":"2026-10-09T20:00:00Z","v":163498,"vw":1.3},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-09T20:15:00Z","v":500,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":2,"o":1.31,"t":"2026-10-09T21:30:00Z","v":10000,"vw":1.31},{"c":1.3,"h":1.301,"l":1.3,"n":5,"o":1.301,"t":"2026-10-12T11:00:00Z","v":1400,"vw":1.300923},{"c":1.29,"h":1.3039,"l":1.29,"n":2,"o":1.3039,"t":"2026-10-12T13:00:00Z","v":210,"vw":1.297281},{"c":1.265,"h":1.29,"l":1.235,"n":344,"o":1.29,"t":"2026-10-12T13:30:00Z","v":78599,"vw":1.263288},{"c":1.22,"h":1.265,"l":1.22,"n":316,"o":1.265,"t":"2026-10-12T13:45:00Z","v":32506,"vw":1.241469},{"c":1.215,"h":1.22,"l":1.21,"n":53,"o":1.22,"t":"2026-10-12T14:00:00Z","v":7459,"vw":1.216051},{"c":1.22,"h":1.22,"l":1.2,"n":404,"o":1.215,"t":"2026-10-12T14:15:00Z","v":83811,"vw":1.207289},{"c":1.2055,"h":1.215,"l":1.2,"n":72,"o":1.215,"t":"2026-10-12T14:30:00Z","v":10330,"vw":1.20596},{"c":1.195,"h":1.205,"l":1.195,"n":185,"o":1.205,"t":"2026-10-12T14:45:00Z","v":17901,"vw":1.199498},{"c":1.195,"h":1.1977,"l":1.19,"n":153,"o":1.195,"t":"2026-10-12T15:00:00Z","v":14671,"vw":1.192778},{"c":1.19,"h":1.1952,"l":1.19,"n":138,"o":1.195,"t":"2026-10-12T15:15:00Z","v":26151,"vw":1.191417},{"c":1.195,"h":1.195,"l":1.19,"n":157,"o":1.195,"t":"2026-10-12T15:30:00Z","v":21690,"vw":1.194457},{"c":1.195,"h":1.2,"l":1.185,"n":346,"o":1.195,"t":"2026-10-12T15:45:00Z","v":48649,"vw":1.192136},{"c":1.2,"h":1.205,"l":1.19,"n":188,"o":1.19,"t":"2026-10-12T16:00:00Z","v":48188,"vw":1.19682},{"c":1.205,"h":1.22,"l":1.2,"n":236,"o":1.205,"t":"2026-10-12T16:15:00Z","v":58012,"vw":1.212958},{"c":1.21,"h":1.21,"l":1.2,"n":27,"o":1.2092,"t":"2026-10-12T16:30:00Z","v":5505,"vw":1.206113},{"c":1.21,"h":1.21,"l":1.19,"n":427,"o":1.2,"t":"2026-10-12T16:45:00Z","v":74797,"vw":1.195551},{"c":1.205,"h":1.21,"l":1.2,"n":80,"o":1.205,"t":"2026-10-12T17:00:00Z","v":9395,"vw":1.204495},{"c":1.205,"h":1.22,"l":1.2,"n":214,"o":1.205,"t":"2026-10-12T17:15:00Z","v":47555,"vw":1.204735},{"c":1.205,"h":1.21,"l":1.2,"n":107,"o":1.205,"t":"2026-10-12T17:30:00Z","v":48797,"vw":1.207441},{"c":1.21,"h":1.215,"l":1.2,"n":79,"o":1.205,"t":"2026-10-12T17:45:00Z","v":12911,"vw":1.208635},{"c":1.2,"h":1.215,"l":1.2,"n":102,"o":1.2142,"t":"2026-10-12T18:00:00Z","v":17345,"vw":1.208444},{"c":1.195,"h":1.205,"l":1.195,"n":102,"o":1.205,"t":"2026-10-12T18:15:00Z","v":21537,"vw":1.19833},{"c":1.205,"h":1.21,"l":1.195,"n":142,"o":1.195,"t":"2026-10-12T18:30:00Z","v":32443,"vw":1.200396},{"c":1.2,"h":1.21,"l":1.2,"n":252,"o":1.205,"t":"2026-10-12T18:45:00Z","v":59136,"vw":1.200567},{"c":1.21,"h":1.21,"l":1.2,"n":140,"o":1.205,"t":"2026-10-12T19:00:00Z","v":23818,"vw":1.204263},{"c":1.195,"h":1.205,"l":1.19,"n":266,"o":1.205,"t":"2026-10-12T19:15:00Z","v":56009,"vw":1.199614},{"c":1.2,"h":1.21,"l":1.195,"n":370,"o":1.2,"t":"2026-10-12T19:30:00Z","v":92910,"vw":1.200834},{"c":1.175,"h":1.21,"l":1.17,"n":603,"o":1.205,"t":"2026-10-12T19:45:00Z","v":120105,"vw":1.189666},{"c":1.1787,"h":1.1787,"l":1.17,"n":11,"o":1.17,"t":"2026-10-12T20:00:00Z","v":48383,"vw":1.170019},{"c":1.18,"h":1.18,"l":1.1793,"n":6,"o":1.1793,"t":"2026-10-12T20:15:00Z","v":14500,"vw":1.179976},{"c":1.18,"h":1.18,"l":1.18,"n":1,"o":1.18,"t":"2026-10-12T22:45:00Z","v":209,"vw":1.18},{"c":1.19,"h":1.19,"l":1.19,"n":2,"o":1.19,"t":"2026-10-12T23:15:00Z","v":200,"vw":1.19},{"c":1.1776,"h":1.19,"l":1.1776,"n":2,"o":1.19,"t":"2026-10-12T23:45:00Z","v":450,"vw":1.184489},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-13T08:15:00Z","v":678,"vw":1.17},{"c":1.18,"h":1.18,"l":1.18,"n":3,"o":1.18,"t":"2026-10-13T12:45:00Z","v":600,"vw":1.18},{"c":1.19,"h":1.19,"l":1.19,"n":4,"o":1.19,"t":"2026-10-13T13:00:00Z","v":400,"vw":1.19},{"c":1.18,"h":1.2,"l":1.18,"n":190,"o":1.18,"t":"2026-10-13T13:30:00Z","v":69171,"vw":1.187569},{"c":1.16,"h":1.18,"l":1.16,"n":251,"o":1.1799,"t":"2026-10-13T13:45:00Z","v":60318,"vw":1.171538},{"c":1.135,"h":1.155,"l":1.13,"n":77,"o":1.155,"t":"2026-10-13T14:00:00Z","v":20620,"vw":1.14742},{"c":1.165,"h":1.17,"l":1.125,"n":480,"o":1.1301,"t":"2026-10-13T14:15:00Z","v":136168,"vw":1.145997},{"c":1.16,"h":1.17,"l":1.16,"n":46,"o":1.1603,"t":"2026-10-13T14:30:00Z","v":18942,"vw":1.16126},{"c":1.15,"h":1.165,"l":1.145,"n":128,"o":1.16,"t":"2026-10-13T14:45:00Z","v":38360,"vw":1.154373},{"c":1.14,"h":1.15,"l":1.14,"n":88,"o":1.145,"t":"2026-10-13T15:00:00Z","v":24081,"vw":1.14526},{"c":1.145,"h":1.145,"l":1.14,"n":37,"o":1.1439,"t":"2026-10-13T15:15:00Z","v":32217,"vw":1.14104},{"c":1.145,"h":1.1485,"l":1.14,"n":28,"o":1.14,"t":"2026-10-13T15:30:00Z","v":5990,"vw":1.144026},{"c":1.14,"h":1.15,"l":1.14,"n":89,"o":1.14,"t":"2026-10-13T15:45:00Z","v":28191,"vw":1.14541},{"c":1.145,"h":1.15,"l":1.14,"n":57,"o":1.14,"t":"2026-10-13T16:00:00Z","v":12502,"vw":1.141708},{"c":1.1401,"h":1.16,"l":1.14,"n":394,"o":1.145,"t":"2026-10-13T16:15:00Z","v":98696,"vw":1.147913},{"c":1.12,"h":1.14,"l":1.12,"n":89,"o":1.14,"t":"2026-10-13T16:30:00Z","v":23649,"vw":1.134587},{"c":1.13,"h":1.135,"l":1.12,"n":166,"o":1.12,"t":"2026-10-13T16:45:00Z","v":29209,"vw":1.128687},{"c":1.135,"h":1.135,"l":1.125,"n":178,"o":1.13,"t":"2026-10-13T17:00:00Z","v":38793,"vw":1.130468},{"c":1.131,"h":1.135,"l":1.13,"n":67,"o":1.13,"t":"2026-10-13T17:15:00Z","v":20706,"vw":1.130427},{"c":1.13,"h":1.1385,"l":1.13,"n":51,"o":1.13,"t":"2026-10-13T17:30:00Z","v":8043,"vw":1.131528},{"c":1.12,"h":1.1399,"l":1.12,"n":135,"o":1.13,"t":"2026-10-13T17:45:00Z","v":34962,"vw":1.128506},{"c":1.12,"h":1.125,"l":1.12,"n":91,"o":1.12,"t":"2026-10-13T18:00:00Z","v":18390,"vw":1.120326},{"c":1.12,"h":1.13,"l":1.12,"n":142,"o":1.1201,"t":"2026-10-13T18:15:00Z","v":179426,"vw":1.1262},{"c":1.145,"h":1.145,"l":1.12,"n":456,"o":1.12,"t":"2026-10-13T18:30:00Z","v":190052,"vw":1.128054},{"c":1.13,"h":1.1499,"l":1.13,"n":169,"o":1.145,"t":"2026-10-13T18:45:00Z","v":47597,"vw":1.142336},{"c":1.135,"h":1.14,"l":1.13,"n":229,"o":1.135,"t":"2026-10-13T19:00:00Z","v":56845,"vw":1.136265},{"c":1.13,"h":1.135,"l":1.13,"n":139,"o":1.135,"t":"2026-10-13T19:15:00Z","v":11570,"vw":1.130835},{"c":1.135,"h":1.14,"l":1.13,"n":172,"o":1.13,"t":"2026-10-13T19:30:00Z","v":18950,"vw":1.13198},{"c":1.115,"h":1.135,"l":1.11,"n":1490,"o":1.13,"t":"2026-10-13T19:45:00Z","v":186925,"vw":1.121357},{"c":1.12,"h":1.12,"l":1.12,"n":14,"o":1.12,"t":"2026-10-13T20:00:00Z","v":77579,"vw":1.12},{"c":1.115,"h":1.12,"l":1.115,"n":5,"o":1.12,"t":"2026-10-13T20:15:00Z","v":10862,"vw":1.1175},{"c":1.1105,"h":1.1105,"l":1.1105,"n":1,"o":1.1105,"t":"2026-10-13T20:30:00Z","v":319,"vw":1.1105},{"c":1.12,"h":1.12,"l":1.12,"n":3,"o":1.12,"t":"2026-10-14T08:15:00Z","v":205,"vw":1.12},{"c":1.13,"h":1.13,"l":1.12,"n":9,"o":1.12,"t":"2026-10-14T13:00:00Z","v":3951,"vw":1.120633},{"c":1.11,"h":1.11,"l":1.11,"n":11,"o":1.11,"t":"2026-10-14T13:15:00Z","v":1560,"vw":1.11},{"c":1.06,"h":1.105,"l":1.06,"n":354,"o":1.1,"t":"2026-10-14T13:30:00Z","v":108299,"vw":1.082485},{"c":1.08,"h":1.09,"l":1.06,"n":537,"o":1.065,"t":"2026-10-14T13:45:00Z","v":98505,"vw":1.076017},{"c":1.065,"h":1.085,"l":1.065,"n":208,"o":1.08,"t":"2026-10-14T14:00:00Z","v":38494,"vw":1.075373},{"c":1.0712,"h":1.075,"l":1.06,"n":246,"o":1.065,"t":"2026-10-14T14:15:00Z","v":36388,"vw":1.068711},{"c":1.07,"h":1.078,"l":1.07,"n":165,"o":1.075,"t":"2026-10-14T14:30:00Z","v":23506,"vw":1.072994},{"c":1.07,"h":1.0799,"l":1.07,"n":190,"o":1.0712,"t":"2026-10-14T14:45:00Z","v":25255,"vw":1.072927},{"c":1.07,"h":1.075,"l":1.07,"n":265,"o":1.075,"t":"2026-10-14T15:00:00Z","v":62694,"vw":1.071527},{"c":1.07,"h":1.08,"l":1.07,"n":155,"o":1.0712,"t":"2026-10-14T15:15:00Z","v":31257,"vw":1.074856},{"c":1.07,"h":1.075,"l":1.07,"n":100,"o":1.07,"t":"2026-10-14T15:30:00Z","v":10355,"vw":1.071448},{"c":1.07,"h":1.075,"l":1.07,"n":66,"o":1.075,"t":"2026-10-14T15:45:00Z","v":6911,"vw":1.070784},{"c":1.07,"h":1.0799,"l":1.07,"n":52,"o":1.075,"t":"2026-10-14T16:00:00Z","v":22546,"vw":1.074085},{"c":1.07,"h":1.08,"l":1.06,"n":416,"o":1.07,"t":"2026-10-14T16:15:00Z","v":92392,"vw":1.068885},{"c":1.07,"h":1.078,"l":1.07,"n":60,"o":1.075,"t":"2026-10-14T16:30:00Z","v":16271,"vw":1.072674},{"c":1.075,"h":1.075,"l":1.07,"n":70,"o":1.07,"t":"2026-10-14T16:45:00Z","v":14766,"vw":1.071876},{"c":1.07,"h":1.0799,"l":1.07,"n":60,"o":1.07,"t":"2026-10-14T17:00:00Z","v":7077,"vw":1.071197},{"c":1.07,"h":1.08,"l":1.07,"n":182,"o":1.07,"t":"2026-10-14T17:15:00Z","v":47550,"vw":1.075778},{"c":1.07,"h":1.078,"l":1.07,"n":60,"o":1.07,"t":"2026-10-14T17:30:00Z","v":12114,"vw":1.072594},{"c":1.065,"h":1.08,"l":1.06,"n":276,"o":1.07,"t":"2026-10-14T17:45:00Z","v":79994,"vw":1.068931},{"c":1.065,"h":1.075,"l":1.064,"n":217,"o":1.065,"t":"2026-10-14T18:00:00Z","v":99161,"vw":1.069868},{"c":1.06,"h":1.065,"l":1.06,"n":60,"o":1.065,"t":"2026-10-14T18:15:00Z","v":7623,"vw":1.06164},{"c":1.065,"h":1.07,"l":1.06,"n":149,"o":1.06,"t":"2026-10-14T18:30:00Z","v":49129,"vw":1.066476},{"c":1.06,"h":1.07,"l":1.06,"n":135,"o":1.06,"t":"2026-10-14T18:45:00Z","v":39310,"vw":1.061525},{"c":1.065,"h":1.07,"l":1.06,"n":245,"o":1.065,"t":"2026-10-14T19:00:00Z","v":59159,"vw":1.065384},{"c":1.06,"h":1.07,"l":1.06,"n":222,"o":1.065,"t":"2026-10-14T19:15:00Z","v":24516,"vw":1.064118},{"c":1.06,"h":1.07,"l":1.06,"n":168,"o":1.065,"t":"2026-10-14T19:30:00Z","v":23189,"vw":1.064357},{"c":1.065,"h":1.07,"l":1.06,"n":914,"o":1.06,"t":"2026-10-14T19:45:00Z","v":236577,"vw":1.065367},{"c":1.0788,"h":1.08,"l":1.0599,"n":17,"o":1.06,"t":"2026-10-14T20:00:00Z","v":154612,"vw":1.069951},{"c":1.08,"h":1.08,"l":1.08,"n":2,"o":1.08,"t":"2026-10-15T11:00:00Z","v":583,"vw":1.08},{"c":1.105,"h":1.105,"l":1.07,"n":207,"o":1.09,"t":"2026-10-15T13:30:00Z","v":46742,"vw":1.094003},{"c":1.125,"h":1.13,"l":1.105,"n":240,"o":1.105,"t":"2026-10-15T13:45:00Z","v":59142,"vw":1.121122},{"c":1.125,"h":1.135,"l":1.12,"n":313,"o":1.125,"t":"2026-10-15T14:00:00Z","v":50744,"vw":1.125875},{"c":1.105,"h":1.125,"l":1.1,"n":285,"o":1.12,"t":"2026-10-15T14:15:00Z","v":29110,"vw":1.113235},{"c":1.125,"h":1.125,"l":1.1,"n":382,"o":1.1,"t":"2026-10-15T14:30:00Z","v":48793,"vw":1.114582},{"c":1.125,"h":1.128,"l":1.12,"n":228,"o":1.125,"t":"2026-10-15T14:45:00Z","v":18505,"vw":1.124545},{"c":1.12,"h":1.13,"l":1.12,"n":265,"o":1.12,"t":"2026-10-15T15:00:00Z","v":26216,"vw":1.127734},{"c":1.115,"h":1.125,"l":1.11,"n":295,"o":1.12,"t":"2026-10-15T15:15:00Z","v":42217,"vw":1.118717},{"c":1.11,"h":1.12,"l":1.11,"n":146,"o":1.11,"t":"2026-10-15T15:30:00Z","v":18489,"vw":1.114763},{"c":1.11,"h":1.12,"l":1.11,"n":157,"o":1.11,"t":"2026-10-15T15:45:00Z","v":32846,"vw":1.114515},{"c":1.11,"h":1.115,"l":1.11,"n":142,"o":1.115,"t":"2026-10-15T16:00:00Z","v":11064,"vw":1.112304},{"c":1.1212,"h":1.13,"l":1.11,"n":308,"o":1.11,"t":"2026-10-15T16:15:00Z","v":63435,"vw":1.121689},{"c":1.12,"h":1.13,"l":1.12,"n":174,"o":1.125,"t":"2026-10-15T16:30:00Z","v":12859,"vw":1.126071},{"c":1.125,"h":1.13,"l":1.12,"n":301,"o":1.12,"t":"2026-10-15T16:45:00Z","v":31338,"vw":1.128228},{"c":1.13,"h":1.135,"l":1.125,"n":156,"o":1.125,"t":"2026-10-15T17:00:00Z","v":17906,"vw":1.130317},{"c":1.12,"h":1.13,"l":1.12,"n":314,"o":1.13,"t":"2026-10-15T17:15:00Z","v":50678,"vw":1.128415},{"c":1.145,"h":1.15,"l":1.12,"n":398,"o":1.1266,"t":"2026-10-15T17:30:00Z","v":61693,"vw":1.135979},{"c":1.14,"h":1.15,"l":1.14,"n":180,"o":1.14,"t":"2026-10-15T17:45:00Z","v":16118,"vw":1.145927},{"c":1.135,"h":1.15,"l":1.13,"n":310,"o":1.145,"t":"2026-10-15T18:00:00Z","v":98383,"vw":1.139052},{"c":1.13,"h":1.135,"l":1.13,"n":71,"o":1.13,"t":"2026-10-15T18:15:00Z","v":13055,"vw":1.131884},{"c":1.12,"h":1.14,"l":1.115,"n":209,"o":1.13,"t":"2026-10-15T18:30:00Z","v":60932,"vw":1.123957},{"c":1.12,"h":1.13,"l":1.12,"n":190,"o":1.12,"t":"2026-10-15T18:45:00Z","v":24094,"vw":1.12772},{"c":1.125,"h":1.135,"l":1.12,"n":542,"o":1.12,"t":"2026-10-15T19:00:00Z","v":95942,"vw":1.128763},{"c":1.12,"h":1.125,"l":1.12,"n":195,"o":1.125,"t":"2026-10-15T19:15:00Z","v":17207,"vw":1.122941},{"c":1.135,"h":1.14,"l":1.12,"n":440,"o":1.12,"t":"2026-10-15T19:30:00Z","v":176987,"vw":1.134906},{"c":1.11,"h":1.14,"l":1.11,"n":1821,"o":1.13,"t":"2026-10-15T19:45:00Z","v":310456,"vw":1.127716},{"c":1.12,"h":1.12,"l":1.12,"n":9,"o":1.12,"t":"2026-10-15T20:00:00Z","v":118504,"vw":1.12},{"c":1.11,"h":1.11,"l":1.11,"n":1,"o":1.11,"t":"2026-10-15T20:15:00Z","v":102,"vw":1.11},{"c":1.125,"h":1.125,"l":1.12,"n":25,"o":1.12,"t":"2026-10-16T13:30:00Z","v":18266,"vw":1.120165},{"c":1.12,"h":1.125,"l":1.12,"n":75,"o":1.125,"t":"2026-10-16T13:45:00Z","v":81847,"vw":1.12278},{"c":1.12,"h":1.125,"l":1.12,"n":57,"o":1.12,"t":"2026-10-16T14:00:00Z","v":6930,"vw":1.124131},{"c":1.12,"h":1.125,"l":1.11,"n":160,"o":1.12,"t":"2026-10-16T14:15:00Z","v":50691,"vw":1.118525},{"c":1.12,"h":1.125,"l":1.12,"n":52,"o":1.125,"t":"2026-10-16T14:30:00Z","v":2630,"vw":1.121634},{"c":1.125,"h":1.125,"l":1.12,"n":40,"o":1.12,"t":"2026-10-16T14:45:00Z","v":18135,"vw":1.123919},{"c":1.145,"h":1.145,"l":1.12,"n":131,"o":1.12,"t":"2026-10-16T15:00:00Z","v":41226,"vw":1.135608},{"c":1.14,"h":1.145,"l":1.14,"n":27,"o":1.145,"t":"2026-10-16T15:15:00Z","v":15926,"vw":1.14045},{"c":1.14,"h":1.1488,"l":1.14,"n":80,"o":1.14,"t":"2026-10-16T15:30:00Z","v":3733,"vw":1.142205},{"c":1.1319,"h":1.1451,"l":1.12,"n":350,"o":1.145,"t":"2026-10-16T15:45:00Z","v":120199,"vw":1.133831},{"c":1.12,"h":1.1301,"l":1.12,"n":55,"o":1.1301,"t":"2026-10-16T16:00:00Z","v":11998,"vw":1.128937},{"c":1.125,"h":1.1254,"l":1.12,"n":63,"o":1.12,"t":"2026-10-16T16:15:00Z","v":25313,"vw":1.124745},{"c":1.11,"h":1.13,"l":1.11,"n":96,"o":1.12,"t":"2026-10-16T16:30:00Z","v":26721,"vw":1.123139},{"c":1.12,"h":1.12,"l":1.11,"n":115,"o":1.115,"t":"2026-10-16T16:45:00Z","v":36550,"vw":1.119309},{"c":1.11,"h":1.1157,"l":1.11,"n":137,"o":1.115,"t":"2026-10-16T17:00:00Z","v":10968,"vw":1.112844},{"c":1.11,"h":1.12,"l":1.11,"n":152,"o":1.11,"t":"2026-10-16T17:15:00Z","v":43140,"vw":1.11771},{"c":1.115,"h":1.118,"l":1.1,"n":230,"o":1.11,"t":"2026-10-16T17:30:00Z","v":74236,"vw":1.110095},{"c":1.1099,"h":1.12,"l":1.1,"n":96,"o":1.115,"t":"2026-10-16T17:45:00Z","v":13117,"vw":1.109529},{"c":1.1,"h":1.1095,"l":1.1,"n":63,"o":1.1,"t":"2026-10-16T18:00:00Z","v":21100,"vw":1.108154},{"c":1.11,"h":1.115,"l":1.1,"n":137,"o":1.105,"t":"2026-10-16T18:15:00Z","v":71068,"vw":1.109997},{"c":1.1149,"h":1.12,"l":1.11,"n":83,"o":1.115,"t":"2026-10-16T18:30:00Z","v":19696,"vw":1.117876},{"c":1.125,"h":1.13,"l":1.11,"n":102,"o":1.11,"t":"2026-10-16T18:45:00Z","v":60684,"vw":1.121014},{"c":1.13,"h":1.13,"l":1.12,"n":188,"o":1.125,"t":"2026-10-16T19:00:00Z","v":46461,"vw":1.128745},{"c":1.11,"h":1.13,"l":1.11,"n":155,"o":1.1212,"t":"2026-10-16T19:15:00Z","v":45810,"vw":1.123647},{"c":1.1,"h":1.12,"l":1.1,"n":131,"o":1.115,"t":"2026-10-16T19:30:00Z","v":20836,"vw":1.10958},{"c":1.105,"h":1.115,"l":1.1,"n":644,"o":1.1,"t":"2026-10-16T19:45:00Z","v":115722,"vw":1.108033},{"c":1.1,"h":1.1,"l":1.1,"n":9,"o":1.1,"t":"2026-10-16T20:00:00Z","v":166530,"vw":1.1},{"c":1.1023,"h":1.1023,"l":1.1023,"n":2,"o":1.1023,"t":"2026-10-16T20:45:00Z","v":123,"vw":1.1023},{"c":1.1,"h":1.1,"l":1.1,"n":6,"o":1.1,"t":"2026-10-16T23:00:00Z","v":1022,"vw":1.1},{"c":1.125,"h":1.13,"l":1.11,"n":161,"o":1.12,"t":"2026-10-19T13:30:00Z","v":18040,"vw":1.121046},{"c":1.1117,"h":1.125,"l":1.105,"n":435,"o":1.125,"t":"2026-10-19T13:45:00Z","v":205294,"vw":1.113633},{"c":1.125,"h":1.125,"l":1.1103,"n":66,"o":1.1185,"t":"2026-10-19T14:00:00Z","v":16164,"vw":1.12024},{"c":1.125,"h":1.125,"l":1.12,"n":107,"o":1.125,"t":"2026-10-19T14:15:00Z","v":13492,"vw":1.123744},{"c":1.14,"h":1.145,"l":1.12,"n":167,"o":1.125,"t":"2026-10-19T14:30:00Z","v":105510,"vw":1.128956},{"c":1.145,"h":1.15,"l":1.135,"n":99,"o":1.145,"t":"2026-10-19T14:45:00Z","v":56730,"vw":1.145346},{"c":1.15,"h":1.16,"l":1.14,"n":117,"o":1.145,"t":"2026-10-19T15:00:00Z","v":64591,"vw":1.148729},{"c":1.165,"h":1.165,"l":1.1501,"n":71,"o":1.155,"t":"2026-10-19T15:15:00Z","v":27478,"vw":1.158178},{"c":1.14,"h":1.1696,"l":1.14,"n":274,"o":1.165,"t":"2026-10-19T15:30:00Z","v":131614,"vw":1.153558},{"c":1.145,"h":1.15,"l":1.1421,"n":47,"o":1.145,"t":"2026-10-19T15:45:00Z","v":27664,"vw":1.146302},{"c":1.135,"h":1.145,"l":1.1321,"n":100,"o":1.145,"t":"2026-10-19T16:00:00Z","v":69462,"vw":1.138529},{"c":1.135,"h":1.14,"l":1.135,"n":105,"o":1.135,"t":"2026-10-19T16:15:00Z","v":71909,"vw":1.136636},{"c":1.13,"h":1.14,"l":1.13,"n":71,"o":1.135,"t":"2026-10-19T16:30:00Z","v":31434,"vw":1.136809},{"c":1.135,"h":1.14,"l":1.13,"n":63,"o":1.135,"t":"2026-10-19T16:45:00Z","v":21061,"vw":1.132671},{"c":1.1388,"h":1.1388,"l":1.13,"n":43,"o":1.135,"t":"2026-10-19T17:00:00Z","v":9341,"vw":1.130727},{"c":1.1302,"h":1.1302,"l":1.12,"n":245,"o":1.13,"t":"2026-10-19T17:15:00Z","v":63373,"vw":1.128248},{"c":1.125,"h":1.135,"l":1.125,"n":139,"o":1.13,"t":"2026-10-19T17:30:00Z","v":55356,"vw":1.130178},{"c":1.125,"h":1.125,"l":1.12,"n":23,"o":1.125,"t":"2026-10-19T17:45:00Z","v":5666,"vw":1.12255},{"c":1.125,"h":1.125,"l":1.12,"n":52,"o":1.125,"t":"2026-10-19T18:00:00Z","v":10385,"vw":1.124523},{"c":1.125,"h":1.13,"l":1.12,"n":197,"o":1.12,"t":"2026-10-19T18:15:00Z","v":38779,"vw":1.125849},{"c":1.1242,"h":1.13,"l":1.12,"n":101,"o":1.1212,"t":"2026-10-19T18:30:00Z","v":24064,"vw":1.123817},{"c":1.12,"h":1.13,"l":1.12,"n":111,"o":1.1212,"t":"2026-10-19T18:45:00Z","v":17016,"vw":1.124712},{"c":1.13,"h":1.14,"l":1.12,"n":276,"o":1.125,"t":"2026-10-19T19:00:00Z","v":65396,"vw":1.129666},{"c":1.14,"h":1.145,"l":1.125,"n":530,"o":1.13,"t":"2026-10-19T19:15:00Z","v":282016,"vw":1.136917},{"c":1.135,"h":1.14,"l":1.125,"n":447,"o":1.135,"t":"2026-10-19T19:30:00Z","v":150968,"vw":1.130724},{"c":1.175,"h":1.19,"l":1.135,"n":1055,"o":1.135,"t":"2026-10-19T19:45:00Z","v":276663,"vw":1.170623},{"c":1.16,"h":1.16,"l":1.16,"n":11,"o":1.16,"t":"2026-10-19T20:00:00Z","v":216234,"vw":1.16},{"c":1.1834,"h":1.1834,"l":1.1834,"n":1,"o":1.1834,"t":"2026-10-19T22:00:00Z","v":200,"vw":1.1834},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-20T08:00:00Z","v":121,"vw":1.15},{"c":1.13,"h":1.13,"l":1.13,"n":1,"o":1.13,"t":"2026-10-20T13:15:00Z","v":100,"vw":1.13},{"c":1.175,"h":1.18,"l":1.15,"n":148,"o":1.15,"t":"2026-10-20T13:30:00Z","v":30220,"vw":1.169314},{"c":1.205,"h":1.21,"l":1.175,"n":218,"o":1.175,"t":"2026-10-20T13:45:00Z","v":43937,"vw":1.191973},{"c":1.21,"h":1.21,"l":1.2,"n":159,"o":1.205,"t":"2026-10-20T14:00:00Z","v":41628,"vw":1.200907},{"c":1.225,"h":1.235,"l":1.21,"n":304,"o":1.21,"t":"2026-10-20T14:15:00Z","v":49135,"vw":1.222825},{"c":1.225,"h":1.23,"l":1.22,"n":202,"o":1.225,"t":"2026-10-20T14:30:00Z","v":11097,"vw":1.224827},{"c":1.225,"h":1.23,"l":1.22,"n":136,"o":1.225,"t":"2026-10-20T14:45:00Z","v":7319,"vw":1.225512},{"c":1.21,"h":1.225,"l":1.21,"n":176,"o":1.225,"t":"2026-10-20T15:00:00Z","v":39615,"vw":1.213735},{"c":1.215,"h":1.22,"l":1.21,"n":81,"o":1.215,"t":"2026-10-20T15:15:00Z","v":10596,"vw":1.214609},{"c":1.21,"h":1.2188,"l":1.21,"n":67,"o":1.2112,"t":"2026-10-20T15:30:00Z","v":6484,"vw":1.213555},{"c":1.21,"h":1.22,"l":1.21,"n":109,"o":1.215,"t":"2026-10-20T15:45:00Z","v":25484,"vw":1.210708},{"c":1.215,"h":1.22,"l":1.21,"n":132,"o":1.21,"t":"2026-10-20T16:00:00Z","v":11850,"vw":1.214839},{"c":1.22,"h":1.22,"l":1.21,"n":104,"o":1.21,"t":"2026-10-20T16:15:00Z","v":10425,"vw":1.214058},{"c":1.2158,"h":1.22,"l":1.2112,"n":34,"o":1.22,"t":"2026-10-20T16:30:00Z","v":4504,"vw":1.215306},{"c":1.215,"h":1.22,"l":1.21,"n":315,"o":1.215,"t":"2026-10-20T16:45:00Z","v":43236,"vw":1.211589},{"c":1.215,"h":1.2185,"l":1.21,"n":91,"o":1.21,"t":"2026-10-20T17:00:00Z","v":13539,"vw":1.212153},{"c":1.215,"h":1.22,"l":1.215,"n":52,"o":1.215,"t":"2026-10-20T17:15:00Z","v":7129,"vw":1.21659},{"c":1.215,"h":1.215,"l":1.21,"n":86,"o":1.21,"t":"2026-10-20T17:30:00Z","v":8298,"vw":1.213123},{"c":1.21,"h":1.22,"l":1.21,"n":83,"o":1.215,"t":"2026-10-20T17:45:00Z","v":7782,"vw":1.215458},{"c":1.215,"h":1.22,"l":1.21,"n":164,"o":1.215,"t":"2026-10-20T18:00:00Z","v":23092,"vw":1.213786},{"c":1.195,"h":1.215,"l":1.19,"n":538,"o":1.21,"t":"2026-10-20T18:15:00Z","v":233091,"vw":1.199106},{"c":1.185,"h":1.2,"l":1.185,"n":269,"o":1.195,"t":"2026-10-20T18:30:00Z","v":49428,"vw":1.191505},{"c":1.205,"h":1.205,"l":1.175,"n":543,"o":1.185,"t":"2026-10-20T18:45:00Z","v":250930,"vw":1.188567},{"c":1.205,"h":1.21,"l":1.2012,"n":200,"o":1.205,"t":"2026-10-20T19:00:00Z","v":21163,"vw":1.206279},{"c":1.205,"h":1.21,"l":1.205,"n":144,"o":1.21,"t":"2026-10-20T19:15:00Z","v":15815,"vw":1.206712},{"c":1.2,"h":1.21,"l":1.195,"n":639,"o":1.205,"t":"2026-10-20T19:30:00Z","v":111532,"vw":1.200152},{"c":1.19,"h":1.2,"l":1.18,"n":679,"o":1.195,"t":"2026-10-20T19:45:00Z","v":146847,"vw":1.188667},{"c":1.2,"h":1.2,"l":1.18,"n":18,"o":1.18,"t":"2026-10-20T20:00:00Z","v":231843,"vw":1.180122},{"c":1.185,"h":1.2,"l":1.18,"n":92,"o":1.19,"t":"2026-10-21T13:30:00Z","v":66948,"vw":1.188443},{"c":1.185,"h":1.195,"l":1.175,"n":290,"o":1.185,"t":"2026-10-21T13:45:00Z","v":334370,"vw":1.182418},{"c":1.175,"h":1.185,"l":1.17,"n":89,"o":1.185,"t":"2026-10-21T14:00:00Z","v":11179,"vw":1.177356},{"c":1.1599,"h":1.175,"l":1.15,"n":197,"o":1.17,"t":"2026-10-21T14:15:00Z","v":62152,"vw":1.158177},{"c":1.15,"h":1.158,"l":1.15,"n":107,"o":1.158,"t":"2026-10-21T14:30:00Z","v":15318,"vw":1.155346},{"c":1.155,"h":1.155,"l":1.1401,"n":271,"o":1.15,"t":"2026-10-21T14:45:00Z","v":91829,"vw":1.14762},{"c":1.155,"h":1.1566,"l":1.15,"n":180,"o":1.15,"t":"2026-10-21T15:00:00Z","v":24590,"vw":1.153619},{"c":1.115,"h":1.16,"l":1.1101,"n":448,"o":1.15,"t":"2026-10-21T15:15:00Z","v":130850,"vw":1.136657},{"c":1.105,"h":1.1199,"l":1.1,"n":162,"o":1.115,"t":"2026-10-21T15:30:00Z","v":28482,"vw":1.10982},{"c":1.0866,"h":1.1099,"l":1.075,"n":461,"o":1.1099,"t":"2026-10-21T15:45:00Z","v":138631,"vw":1.084699},{"c":1.085,"h":1.0899,"l":1.08,"n":132,"o":1.0813,"t":"2026-10-21T16:00:00Z","v":38354,"vw":1.083803},{"c":1.085,"h":1.09,"l":1.08,"n":177,"o":1.085,"t":"2026-10-21T16:15:00Z","v":47884,"vw":1.087541},{"c":1.085,"h":1.09,"l":1.08,"n":274,"o":1.085,"t":"2026-10-21T16:30:00Z","v":77930,"vw":1.087014},{"c":1.085,"h":1.09,"l":1.08,"n":102,"o":1.085,"t":"2026-10-21T16:45:00Z","v":25935,"vw":1.086284},{"c":1.08,"h":1.09,"l":1.08,"n":255,"o":1.085,"t":"2026-10-21T17:00:00Z","v":79475,"vw":1.08135},{"c":1.07,"h":1.085,"l":1.07,"n":258,"o":1.08,"t":"2026-10-21T17:15:00Z","v":95374,"vw":1.075296},{"c":1.075,"h":1.08,"l":1.0701,"n":130,"o":1.075,"t":"2026-10-21T17:30:00Z","v":26923,"vw":1.076281},{"c":1.075,"h":1.08,"l":1.075,"n":254,"o":1.075,"t":"2026-10-21T17:45:00Z","v":88508,"vw":1.07677},{"c":1.075,"h":1.0799,"l":1.07,"n":97,"o":1.075,"t":"2026-10-21T18:00:00Z","v":14608,"vw":1.074979},{"c":1.075,"h":1.08,"l":1.07,"n":194,"o":1.075,"t":"2026-10-21T18:15:00Z","v":48118,"vw":1.075062},{"c":1.085,"h":1.09,"l":1.075,"n":205,"o":1.075,"t":"2026-10-21T18:30:00Z","v":62948,"vw":1.081071},{"c":1.0767,"h":1.0881,"l":1.07,"n":510,"o":1.0881,"t":"2026-10-21T18:45:00Z","v":151596,"vw":1.077801},{"c":1.08,"h":1.0999,"l":1.06,"n":498,"o":1.07,"t":"2026-10-21T19:00:00Z","v":208820,"vw":1.078614},{"c":1.085,"h":1.0899,"l":1.08,"n":78,"o":1.08,"t":"2026-10-21T19:15:00Z","v":16323,"vw":1.087546},{"c":1.06,"h":1.085,"l":1.06,"n":222,"o":1.085,"t":"2026-10-21T19:30:00Z","v":104416,"vw":1.078142},{"c":1.01,"h":1.065,"l":1.01,"n":833,"o":1.0601,"t":"2026-10-21T19:45:00Z","v":250768,"vw":1.034493},{"c":1.06,"h":1.07,"l":1.02,"n":33,"o":1.02,"t":"2026-10-21T20:00:00Z","v":188705,"vw":1.020376},{"c":1.05,"h":1.06,"l":1.05,"n":3,"o":1.06,"t":"2026-10-21T21:00:00Z","v":1000,"vw":1.055},{"c":1.0598,"h":1.0599,"l":1.0598,"n":4,"o":1.0599,"t":"2026-10-21T21:45:00Z","v":800,"vw":1.059813},{"c":1.06,"h":1.06,"l":1.06,"n":6,"o":1.06,"t":"2026-10-21T22:15:00Z","v":401,"vw":1.06},{"c":1.05,"h":1.08,"l":1.05,"n":6,"o":1.08,"t":"2026-10-21T22:45:00Z","v":4138,"vw":1.07439},{"c":1.05,"h":1.05,"l":1.05,"n":1,"o":1.05,"t":"2026-10-21T23:00:00Z","v":100,"vw":1.05},{"c":1.07,"h":1.0715,"l":1.07,"n":3,"o":1.0715,"t":"2026-10-21T23:45:00Z","v":300,"vw":1.0705},{"c":1.06,"h":1.06,"l":1.06,"n":5,"o":1.06,"t":"2026-10-22T08:00:00Z","v":942,"vw":1.06},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-22T08:30:00Z","v":100,"vw":1.02},{"c":1.02,"h":1.025,"l":1.02,"n":16,"o":1.025,"t":"2026-10-22T11:00:00Z","v":11537,"vw":1.02018},{"c":1.0289,"h":1.0289,"l":1.02,"n":4,"o":1.02,"t":"2026-10-22T11:30:00Z","v":300,"vw":1.02445},{"c":1.03,"h":1.03,"l":1.03,"n":1,"o":1.03,"t":"2026-10-22T11:45:00Z","v":100,"vw":1.03},{"c":1.02,"h":1.02,"l":1.02,"n":2,"o":1.02,"t":"2026-10-22T12:30:00Z","v":435,"vw":1.02},{"c":1.0297,"h":1.0297,"l":1.0297,"n":1,"o":1.0297,"t":"2026-10-22T12:45:00Z","v":750,"vw":1.0297},{"c":1.0215,"h":1.0215,"l":1.0215,"n":1,"o":1.0215,"t":"2026-10-22T13:00:00Z","v":200,"vw":1.0215},{"c":1.02,"h":1.0296,"l":1.01,"n":10,"o":1.02,"t":"2026-10-22T13:15:00Z","v":21188,"vw":1.027824},{"c":1.04,"h":1.045,"l":1.02,"n":261,"o":1.02,"t":"2026-10-22T13:30:00Z","v":84870,"vw":1.030858},{"c":1.045,"h":1.05,"l":1.03,"n":256,"o":1.05,"t":"2026-10-22T13:45:00Z","v":64069,"vw":1.038464},{"c":1.045,"h":1.05,"l":1.04,"n":103,"o":1.045,"t":"2026-10-22T14:00:00Z","v":17793,"vw":1.046736},{"c":1.0488,"h":1.05,"l":1.0403,"n":7,"o":1.045,"t":"2026-10-22T14:15:00Z","v":6016,"vw":1.045233},{"c":1.051,"h":1.06,"l":1.035,"n":362,"o":1.045,"t":"2026-10-22T14:30:00Z","v":165343,"vw":1.0453},{"c":1.0503,"h":1.06,"l":1.05,"n":41,"o":1.0585,"t":"2026-10-22T14:45:00Z","v":11360,"vw":1.056534},{"c":1.04,"h":1.055,"l":1.04,"n":94,"o":1.055,"t":"2026-10-22T15:00:00Z","v":24793,"vw":1.048556},{"c":1.04,"h":1.0499,"l":1.04,"n":14,"o":1.045,"t":"2026-10-22T15:15:00Z","v":8213,"vw":1.041753},{"c":1.0399,"h":1.045,"l":1.03,"n":92,"o":1.045,"t":"2026-10-22T15:30:00Z","v":83379,"vw":1.032159},{"c":1.035,"h":1.04,"l":1.035,"n":106,"o":1.035,"t":"2026-10-22T15:45:00Z","v":23691,"vw":1.03556},{"c":1.0288,"h":1.0399,"l":1.0235,"n":150,"o":1.0399,"t":"2026-10-22T16:00:00Z","v":125968,"vw":1.030666},{"c":1.015,"h":1.025,"l":1.01,"n":170,"o":1.025,"t":"2026-10-22T16:15:00Z","v":103880,"vw":1.017602},{"c":1.01,"h":1.015,"l":1.01,"n":35,"o":1.01,"t":"2026-10-22T16:30:00Z","v":7766,"vw":1.011349},{"c":1.015,"h":1.02,"l":1.01,"n":139,"o":1.0188,"t":"2026-10-22T16:45:00Z","v":31759,"vw":1.015813},{"c":1.0101,"h":1.02,"l":1.01,"n":109,"o":1.0196,"t":"2026-10-22T17:00:00Z","v":20929,"vw":1.015153},{"c":0.9728,"h":1.02,"l":0.9653,"n":1554,"o":1.02,"t":"2026-10-22T17:15:00Z","v":684972,"vw":0.985633},{"c":0.9678,"h":0.9793,"l":0.9677,"n":943,"o":0.9715,"t":"2026-10-22T17:30:00Z","v":507113,"vw":0.971963},{"c":0.9703,"h":0.972,"l":0.9677,"n":468,"o":0.9677,"t":"2026-10-22T17:45:00Z","v":255505,"vw":0.969014},{"c":0.9774,"h":0.9783,"l":0.96,"n":803,"o":0.9703,"t":"2026-10-22T18:00:00Z","v":278550,"vw":0.97121},{"c":0.9791,"h":0.9792,"l":0.977,"n":407,"o":0.977,"t":"2026-10-22T18:15:00Z","v":177104,"vw":0.978766},{"c":0.9883,"h":0.9921,"l":0.9781,"n":864,"o":0.9791,"t":"2026-10-22T18:30:00Z","v":394867,"vw":0.980353},{"c":0.9974,"h":1,"l":0.9577,"n":419,"o":0.9933,"t":"2026-10-22T18:45:00Z","v":146411,"vw":0.997376},{"c":0.9959,"h":1,"l":0.9959,"n":588,"o":0.9973,"t":"2026-10-22T19:00:00Z","v":331998,"vw":0.997663},{"c":0.9981,"h":1.004,"l":0.9959,"n":568,"o":0.9959,"t":"2026-10-22T19:15:00Z","v":212592,"vw":0.997376},{"c":0.999,"h":1.01,"l":0.9977,"n":631,"o":0.9985,"t":"2026-10-22T19:30:00Z","v":309703,"vw":0.998669},{"c":1.005,"h":1.01,"l":0.9984,"n":811,"o":0.9985,"t":"2026-10-22T19:45:00Z","v":199858,"vw":1.002021},{"c":1.0152,"h":1.0152,"l":1.01,"n":9,"o":1.01,"t":"2026-10-22T20:00:00Z","v":139833,"vw":1.010112},{"c":1.0145,"h":1.0145,"l":0.9944,"n":5,"o":0.9944,"t":"2026-10-22T20:15:00Z","v":2775,"vw":0.996575},{"c":1.02,"h":1.02,"l":1.02,"n":2,"o":1.02,"t":"2026-10-22T20:30:00Z","v":630,"vw":1.02},{"c":1.01,"h":1.01,"l":1.01,"n":1,"o":1.01,"t":"2026-10-22T20:45:00Z","v":400,"vw":1.01},{"c":1.0001,"h":1.0001,"l":1.0001,"n":2,"o":1.0001,"t":"2026-10-22T21:00:00Z","v":600,"vw":1.0001},{"c":1.0085,"h":1.0085,"l":1.0085,"n":1,"o":1.0085,"t":"2026-10-22T21:45:00Z","v":100,"vw":1.0085},{"c":1.01,"h":1.01,"l":1.01,"n":2,"o":1.01,"t":"2026-10-22T22:15:00Z","v":112,"vw":1.01}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.07543635457585024,"strike":3.98254581696599,"iv":3.5945414912059963,"gamma":0.276570566429353,"theta":-0.0049477402149501635,"vega":0.0007898424750626538,"rho":0.00009909079340529988,"breakevenPct":301.7804130239446},{"delta":0.25,"premium":0.08510487706342153,"strike":3.5958049174631386,"iv":3.294069306142978,"gamma":0.3796734494130987,"theta":-0.004630346514878825,"vega":0.0008300599964497578,"rho":0.00013111782352016215,"breakevenPct":264.4465143095605},{"delta":0.3,"premium":0.09477339955099282,"strike":3.209064017960287,"iv":2.99359712107996,"gamma":0.4827763323968445,"theta":-0.004312952814807486,"vega":0.0008702775178368619,"rho":0.0001631448536350244,"breakevenPct":227.1126155951763},{"delta":0.35,"premium":0.1044419220385641,"strike":2.8223231184574358,"iv":2.6931249360169423,"gamma":0.5858792153805902,"theta":-0.003995559114736148,"vega":0.0009104950392239659,"rho":0.00019517188374988664,"breakevenPct":189.7787168807921},{"delta":0.4,"premium":0.11411044452613539,"strike":2.4355822189545844,"iv":2.392652750953924,"gamma":0.688982098364336,"theta":-0.003678165414664809,"vega":0.00095071256061107,"rho":0.00022719891386474895,"breakevenPct":152.4448181664079},{"delta":0.45,"premium":0.12377896701370669,"strike":2.048841319451733,"iv":2.0921805658909056,"gamma":0.7920849813480817,"theta":-0.00336077171459347,"vega":0.000990930081998174,"rho":0.00025922594397961125,"breakevenPct":115.11091945202372},{"delta":0.5,"premium":0.13344748950127797,"strike":1.6621004199488816,"iv":1.7917083808278875,"gamma":0.8951878643318274,"theta":-0.003043378014522132,"vega":0.001031147603385278,"rho":0.00029125297409447347,"breakevenPct":77.77702073763956},{"delta":0.55,"premium":0.14311601198884927,"strike":1.2753595204460297,"iv":1.491236195764869,"gamma":0.9982907473155733,"theta":-0.002725984314450793,"vega":0.001071365124772382,"rho":0.0003232800042093358,"breakevenPct":40.44312202325534}],"put":[{"delta":0.35,"premium":0.32941612531041176,"strike":1.0346072062475433,"iv":2.8190523844721915,"gamma":0.46012025982653837,"theta":-0.005023642176168758,"vega":0.0010411495015681417,"rho":-0.0005405256065141985,"breakevenPct":30.17910089731372},{"delta":0.4,"premium":0.48953892746787975,"strike":1.2229869734916232,"iv":2.9136877794660903,"gamma":0.45050524478901965,"theta":-0.005223943775553389,"vega":0.0010507417635877573,"rho":-0.0007068251898712441,"breakevenPct":27.381381581807577},{"delta":0.45,"premium":0.6496617296253475,"strike":1.4113667407357031,"iv":3.0083231744599885,"gamma":0.440890229751501,"theta":-0.00542424537493802,"vega":0.0010603340256073728,"rho":-0.0008731247732282895,"breakevenPct":24.583662266301438},{"delta":0.5,"premium":0.8097845317828154,"strike":1.5997465079797828,"iv":3.1029585694538873,"gamma":0.43127521471398234,"theta":-0.005624546974322652,"vega":0.0010699262876269883,"rho":-0.001039424356585335,"breakevenPct":21.785942950795302},{"delta":0.55,"premium":0.9699073339402833,"strike":1.788126275223863,"iv":3.1975939644477855,"gamma":0.4216601996764636,"theta":-0.005824848573707284,"vega":0.0010795185496466039,"rho":-0.0012057239399423806,"breakevenPct":18.98822363528916},{"delta":0.6,"premium":1.130030136097751,"strike":1.9765060424679426,"iv":3.2922293594416843,"gamma":0.41204518463894496,"theta":-0.006025150173091915,"vega":0.0010891108116662192,"rho":-0.001372023523299426,"breakevenPct":16.190504319783024},{"delta":0.65,"premium":0.7639476330992458,"strike":1.6696009997578405,"iv":2.279742356522014,"gamma":0.5787213494776219,"theta":-0.0039040718944387738,"vega":0.0010389136240510452,"rho":-0.0011233149182362876,"breakevenPct":10.331349835782712},{"delta":0.7,"premium":1.208710294097934,"strike":2.1297003042392424,"iv":2.5571430784569253,"gamma":0.49121715208720174,"theta":-0.003927247639624392,"vega":0.0009584405175749221,"rho":-0.0015141492675577058,"breakevenPct":8.812870283038803},{"delta":0.75,"premium":1.6534729550966234,"strike":2.5897996087206447,"iv":2.8345438003918373,"gamma":0.40371295469678137,"theta":-0.003950423384810009,"vega":0.0008779674110987988,"rho":-0.0019049836168791253,"breakevenPct":7.294390730294891},{"delta":0.8,"premium":2.142229790440238,"strike":3.0945946568617826,"iv":3.0869314897577924,"gamma":0.31884627874641275,"theta":-0.0038761271871190464,"vega":0.0007899959296482713,"rho":-0.0023305634845374053,"breakevenPct":5.706448869153987},{"delta":0.85,"premium":2.992646356873145,"strike":3.9668167762801487,"iv":3.133696349116935,"gamma":0.2556616847751864,"theta":-0.003000550429572296,"vega":0.000640383098695694,"rho":-0.0030417733249222126,"breakevenPct":3.547483227029326},{"delta":0.9,"premium":3.843062923306054,"strike":4.839038895698517,"iv":3.180461208476078,"gamma":0.19247709080395997,"theta":-0.0021249736720255433,"vega":0.0004907702677431165,"rho":-0.003752983165307021,"breakevenPct":1.388517584904661}]},"raw":{"call":[{"delta":0.2,"premium":0.07543635457585024,"strike":3.98254581696599,"iv":3.5945414912059963,"gamma":0.276570566429353,"theta":-0.0049477402149501635,"vega":0.0007898424750626538,"rho":0.00009909079340529988,"breakevenPct":301.7804130239446},{"delta":0.25,"premium":0.08510487706342153,"strike":3.5958049174631386,"iv":3.294069306142978,"gamma":0.3796734494130987,"theta":-0.004630346514878825,"vega":0.0008300599964497578,"rho":0.00013111782352016215,"breakevenPct":264.4465143095605},{"delta":0.3,"premium":0.09477339955099282,"strike":3.209064017960287,"iv":2.99359712107996,"gamma":0.4827763323968445,"theta":-0.004312952814807486,"vega":0.0008702775178368619,"rho":0.0001631448536350244,"breakevenPct":227.1126155951763},{"delta":0.35,"premium":0.1044419220385641,"strike":2.8223231184574358,"iv":2.6931249360169423,"gamma":0.5858792153805902,"theta":-0.003995559114736148,"vega":0.0009104950392239659,"rho":0.00019517188374988664,"breakevenPct":189.7787168807921},{"delta":0.4,"premium":0.11411044452613539,"strike":2.4355822189545844,"iv":2.392652750953924,"gamma":0.688982098364336,"theta":-0.003678165414664809,"vega":0.00095071256061107,"rho":0.00022719891386474895,"breakevenPct":152.4448181664079},{"delta":0.45,"premium":0.12377896701370669,"strike":2.048841319451733,"iv":2.0921805658909056,"gamma":0.7920849813480817,"theta":-0.00336077171459347,"vega":0.000990930081998174,"rho":0.00025922594397961125,"breakevenPct":115.11091945202372},{"delta":0.5,"premium":0.13344748950127797,"strike":1.6621004199488816,"iv":1.7917083808278875,"gamma":0.8951878643318274,"theta":-0.003043378014522132,"vega":0.001031147603385278,"rho":0.00029125297409447347,"breakevenPct":77.77702073763956},{"delta":0.55,"premium":0.14311601198884927,"strike":1.2753595204460297,"iv":1.491236195764869,"gamma":0.9982907473155733,"theta":-0.002725984314450793,"vega":0.001071365124772382,"rho":0.0003232800042093358,"breakevenPct":40.44312202325534}],"put":[{"delta":0.35,"premium":0.32941612531041176,"strike":1.0346072062475433,"iv":2.8190523844721915,"gamma":0.46012025982653837,"theta":-0.005023642176168758,"vega":0.0010411495015681417,"rho":-0.0005405256065141985,"breakevenPct":30.17910089731372},{"delta":0.4,"premium":0.48953892746787975,"strike":1.2229869734916232,"iv":2.9136877794660903,"gamma":0.45050524478901965,"theta":-0.005223943775553389,"vega":0.0010507417635877573,"rho":-0.0007068251898712441,"breakevenPct":27.381381581807577},{"delta":0.45,"premium":0.6496617296253475,"strike":1.4113667407357031,"iv":3.0083231744599885,"gamma":0.440890229751501,"theta":-0.00542424537493802,"vega":0.0010603340256073728,"rho":-0.0008731247732282895,"breakevenPct":24.583662266301438},{"delta":0.5,"premium":0.8097845317828154,"strike":1.5997465079797828,"iv":3.1029585694538873,"gamma":0.43127521471398234,"theta":-0.005624546974322652,"vega":0.0010699262876269883,"rho":-0.001039424356585335,"breakevenPct":21.785942950795302},{"delta":0.55,"premium":0.9699073339402833,"strike":1.788126275223863,"iv":3.1975939644477855,"gamma":0.4216601996764636,"theta":-0.005824848573707284,"vega":0.0010795185496466039,"rho":-0.0012057239399423806,"breakevenPct":18.98822363528916},{"delta":0.6,"premium":1.130030136097751,"strike":1.9765060424679426,"iv":3.2922293594416843,"gamma":0.41204518463894496,"theta":-0.006025150173091915,"vega":0.0010891108116662192,"rho":-0.001372023523299426,"breakevenPct":16.190504319783024},{"delta":0.65,"premium":0.7639476330992458,"strike":1.6696009997578405,"iv":2.279742356522014,"gamma":0.5787213494776219,"theta":-0.0039040718944387738,"vega":0.0010389136240510452,"rho":-0.0011233149182362876,"breakevenPct":10.331349835782712},{"delta":0.7,"premium":1.208710294097934,"strike":2.1297003042392424,"iv":2.5571430784569253,"gamma":0.49121715208720174,"theta":-0.003927247639624392,"vega":0.0009584405175749221,"rho":-0.0015141492675577058,"breakevenPct":8.812870283038803},{"delta":0.75,"premium":1.6534729550966234,"strike":2.5897996087206447,"iv":2.8345438003918373,"gamma":0.40371295469678137,"theta":-0.003950423384810009,"vega":0.0008779674110987988,"rho":-0.0019049836168791253,"breakevenPct":7.294390730294891},{"delta":0.8,"premium":2.142229790440238,"strike":3.0945946568617826,"iv":3.0869314897577924,"gamma":0.31884627874641275,"theta":-0.0038761271871190464,"vega":0.0007899959296482713,"rho":-0.0023305634845374053,"breakevenPct":5.706448869153987},{"delta":0.85,"premium":2.992646356873145,"strike":3.9668167762801487,"iv":3.133696349116935,"gamma":0.2556616847751864,"theta":-0.003000550429572296,"vega":0.000640383098695694,"rho":-0.0030417733249222126,"breakevenPct":3.547483227029326},{"delta":0.9,"premium":3.843062923306054,"strike":4.839038895698517,"iv":3.180461208476078,"gamma":0.19247709080395997,"theta":-0.0021249736720255433,"vega":0.0004907702677431165,"rho":-0.003752983165307021,"breakevenPct":1.388517584904661}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}