{"symbol":"ZENA","url":"https://intraalpha.com/companies/ZENA","capturedAt":"2026-10-16T22:46:17.205Z","state":"ready","quote":{"symbol":"ZENA","last_price":1.05,"prev_close":1.12,"regular_close":1.03,"change":-0.07,"change_pct":-6.25,"regular_change":-0.09,"regular_change_pct":-8.0357,"extended_change":0.02,"extended_change_pct":1.9417,"bid":1.03,"ask":1.05,"bid_size":4000,"ask_size":1600,"volume":1471753,"vwap":1.065422,"open":1.11,"high":1.12,"low":1.02,"close":1.03,"trade_count":3611,"last_trade_at":"2026-10-16T22:37:16.779973831Z","last_quote_at":"2026-10-16T22:42:49.62559757Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:46:09.226838973-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"ZENA","fetched_at":"2026-10-16T22:46:16.633295+00:00","name":"ZenaTech Inc.","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"ZenaTech, Inc., an enterprise software technology company, develops cloud-based software applications in Canada. The company is headquartered in Toronto, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":225297000,"ebitda":-58621132,"pe_ratio":null,"peg_ratio":null,"book_value":0.064,"dividend_per_share":null,"dividend_yield":null,"eps":-1.52,"revenue_ttm":27270000,"gross_profit_ttm":27270000,"profit_margin":0,"operating_margin_ttm":-2.347,"return_on_assets_ttm":-0.383,"return_on_equity_ttm":-1.356,"quarterly_earnings_growth":0,"quarterly_revenue_growth":3.163,"analyst_target_price":4.496,"analyst_number":null,"beta":7.29,"fifty_two_week_high":5.63,"fifty_two_week_low":0.954,"fifty_day_ma":1.583,"two_hundred_day_ma":2.091,"shares_outstanding":201158000,"forward_pe":null,"price_to_sales":8.26,"price_to_book":11.12,"ev_to_revenue":13.61,"ev_to_ebitda":894.43},"optionObservedAt":"2026-10-16T19:55:46.052Z","bars":[{"c":1.33,"h":1.335,"l":1.32,"n":24,"o":1.33,"t":"2026-10-09T08:00:00Z","v":4274,"vw":1.330126},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-09T08:15:00Z","v":180,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-09T08:30:00Z","v":100,"vw":1.34},{"c":1.35,"h":1.35,"l":1.335,"n":14,"o":1.335,"t":"2026-10-09T08:40:00Z","v":3600,"vw":1.348327},{"c":1.28,"h":1.32,"l":1.27,"n":185,"o":1.32,"t":"2026-10-09T10:00:00Z","v":67227,"vw":1.279235},{"c":1.28,"h":1.28,"l":1.28,"n":38,"o":1.28,"t":"2026-10-09T10:05:00Z","v":4733,"vw":1.28},{"c":1.28,"h":1.28,"l":1.28,"n":3,"o":1.28,"t":"2026-10-09T10:10:00Z","v":6000,"vw":1.28},{"c":1.283,"h":1.283,"l":1.283,"n":1,"o":1.283,"t":"2026-10-09T10:20:00Z","v":582,"vw":1.283},{"c":1.28,"h":1.28,"l":1.28,"n":2,"o":1.28,"t":"2026-10-09T10:25:00Z","v":240,"vw":1.28},{"c":1.3,"h":1.3,"l":1.29,"n":5,"o":1.2908,"t":"2026-10-09T10:35:00Z","v":1235,"vw":1.296704},{"c":1.3,"h":1.3,"l":1.295,"n":17,"o":1.295,"t":"2026-10-09T10:40:00Z","v":2582,"vw":1.296356},{"c":1.3007,"h":1.3007,"l":1.3007,"n":1,"o":1.3007,"t":"2026-10-09T10:55:00Z","v":2000,"vw":1.3007},{"c":1.3021,"h":1.3022,"l":1.302,"n":3,"o":1.3022,"t":"2026-10-09T11:15:00Z","v":963,"vw":1.302148},{"c":1.3,"h":1.3,"l":1.3,"n":22,"o":1.3,"t":"2026-10-09T11:25:00Z","v":6323,"vw":1.3},{"c":1.295,"h":1.295,"l":1.295,"n":2,"o":1.295,"t":"2026-10-09T11:35:00Z","v":170,"vw":1.295},{"c":1.29,"h":1.29,"l":1.29,"n":3,"o":1.29,"t":"2026-10-09T11:40:00Z","v":3625,"vw":1.29},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-09T11:45:00Z","v":170,"vw":1.3},{"c":1.2999,"h":1.2999,"l":1.2908,"n":3,"o":1.2908,"t":"2026-10-09T11:50:00Z","v":805,"vw":1.294213},{"c":1.3,"h":1.3,"l":1.29,"n":6,"o":1.295,"t":"2026-10-09T11:55:00Z","v":4001,"vw":1.297548},{"c":1.2908,"h":1.2908,"l":1.2908,"n":1,"o":1.2908,"t":"2026-10-09T12:00:00Z","v":1202,"vw":1.2908},{"c":1.29,"h":1.3,"l":1.29,"n":6,"o":1.295,"t":"2026-10-09T12:05:00Z","v":762,"vw":1.292143},{"c":1.2836,"h":1.3,"l":1.27,"n":246,"o":1.2905,"t":"2026-10-09T12:10:00Z","v":35720,"vw":1.281904},{"c":1.295,"h":1.295,"l":1.295,"n":2,"o":1.295,"t":"2026-10-09T12:15:00Z","v":260,"vw":1.295},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-09T12:20:00Z","v":143,"vw":1.29},{"c":1.291,"h":1.291,"l":1.291,"n":5,"o":1.291,"t":"2026-10-09T12:25:00Z","v":177,"vw":1.291},{"c":1.3,"h":1.3,"l":1.29,"n":2,"o":1.29,"t":"2026-10-09T12:30:00Z","v":690,"vw":1.297826},{"c":1.2997,"h":1.2999,"l":1.29,"n":3,"o":1.2999,"t":"2026-10-09T12:35:00Z","v":3541,"vw":1.295535},{"c":1.29,"h":1.29,"l":1.29,"n":3,"o":1.29,"t":"2026-10-09T12:40:00Z","v":625,"vw":1.29},{"c":1.2903,"h":1.2903,"l":1.29,"n":2,"o":1.29,"t":"2026-10-09T12:45:00Z","v":900,"vw":1.290133},{"c":1.29,"h":1.3,"l":1.29,"n":25,"o":1.295,"t":"2026-10-09T12:50:00Z","v":7981,"vw":1.291667},{"c":1.29,"h":1.29,"l":1.29,"n":4,"o":1.29,"t":"2026-10-09T12:55:00Z","v":207,"vw":1.29},{"c":1.291,"h":1.291,"l":1.29,"n":5,"o":1.29,"t":"2026-10-09T13:00:00Z","v":6000,"vw":1.290733},{"c":1.2999,"h":1.2999,"l":1.29,"n":4,"o":1.2998,"t":"2026-10-09T13:05:00Z","v":801,"vw":1.298638},{"c":1.291,"h":1.295,"l":1.291,"n":4,"o":1.295,"t":"2026-10-09T13:10:00Z","v":700,"vw":1.294429},{"c":1.29,"h":1.29,"l":1.29,"n":10,"o":1.29,"t":"2026-10-09T13:15:00Z","v":901,"vw":1.29},{"c":1.3,"h":1.3,"l":1.29,"n":3,"o":1.29,"t":"2026-10-09T13:20:00Z","v":700,"vw":1.292857},{"c":1.28,"h":1.29,"l":1.28,"n":73,"o":1.29,"t":"2026-10-09T13:25:00Z","v":13892,"vw":1.289879},{"c":1.1799,"h":1.29,"l":1.17,"n":981,"o":1.29,"t":"2026-10-09T13:30:00Z","v":638363,"vw":1.218849},{"c":1.185,"h":1.19,"l":1.17,"n":395,"o":1.1783,"t":"2026-10-09T13:35:00Z","v":150384,"vw":1.179811},{"c":1.1774,"h":1.1899,"l":1.17,"n":180,"o":1.1878,"t":"2026-10-09T13:40:00Z","v":204202,"vw":1.177877},{"c":1.165,"h":1.18,"l":1.16,"n":405,"o":1.1774,"t":"2026-10-09T13:45:00Z","v":355397,"vw":1.166123},{"c":1.165,"h":1.17,"l":1.16,"n":233,"o":1.1601,"t":"2026-10-09T13:50:00Z","v":163298,"vw":1.163721},{"c":1.1799,"h":1.1895,"l":1.16,"n":287,"o":1.16,"t":"2026-10-09T13:55:00Z","v":120677,"vw":1.172018},{"c":1.17,"h":1.18,"l":1.17,"n":127,"o":1.175,"t":"2026-10-09T14:00:00Z","v":108284,"vw":1.17684},{"c":1.2,"h":1.2,"l":1.17,"n":1435,"o":1.17,"t":"2026-10-09T14:05:00Z","v":273324,"vw":1.185565},{"c":1.2,"h":1.21,"l":1.185,"n":639,"o":1.2,"t":"2026-10-09T14:10:00Z","v":147860,"vw":1.196569},{"c":1.21,"h":1.21,"l":1.2,"n":188,"o":1.2,"t":"2026-10-09T14:15:00Z","v":51223,"vw":1.201499},{"c":1.21,"h":1.21,"l":1.2,"n":98,"o":1.21,"t":"2026-10-09T14:20:00Z","v":69612,"vw":1.202769},{"c":1.2,"h":1.21,"l":1.2,"n":96,"o":1.205,"t":"2026-10-09T14:25:00Z","v":142581,"vw":1.202009},{"c":1.2042,"h":1.21,"l":1.2,"n":91,"o":1.204,"t":"2026-10-09T14:30:00Z","v":121048,"vw":1.203426},{"c":1.2029,"h":1.21,"l":1.2,"n":161,"o":1.2041,"t":"2026-10-09T14:35:00Z","v":183753,"vw":1.200564},{"c":1.195,"h":1.2077,"l":1.195,"n":124,"o":1.2075,"t":"2026-10-09T14:40:00Z","v":90920,"vw":1.199008},{"c":1.175,"h":1.2,"l":1.175,"n":132,"o":1.1977,"t":"2026-10-09T14:45:00Z","v":111443,"vw":1.182403},{"c":1.18,"h":1.18,"l":1.17,"n":99,"o":1.1778,"t":"2026-10-09T14:50:00Z","v":63460,"vw":1.174787},{"c":1.175,"h":1.18,"l":1.175,"n":130,"o":1.175,"t":"2026-10-09T14:55:00Z","v":64708,"vw":1.178233},{"c":1.175,"h":1.18,"l":1.1725,"n":45,"o":1.18,"t":"2026-10-09T15:00:00Z","v":8954,"vw":1.176245},{"c":1.17,"h":1.18,"l":1.17,"n":83,"o":1.17,"t":"2026-10-09T15:05:00Z","v":15943,"vw":1.172203},{"c":1.18,"h":1.18,"l":1.17,"n":53,"o":1.18,"t":"2026-10-09T15:10:00Z","v":41531,"vw":1.176514},{"c":1.175,"h":1.18,"l":1.17,"n":57,"o":1.175,"t":"2026-10-09T15:15:00Z","v":75658,"vw":1.176102},{"c":1.175,"h":1.1795,"l":1.173,"n":47,"o":1.175,"t":"2026-10-09T15:20:00Z","v":8018,"vw":1.175215},{"c":1.175,"h":1.18,"l":1.17,"n":40,"o":1.1737,"t":"2026-10-09T15:25:00Z","v":8946,"vw":1.177537},{"c":1.175,"h":1.18,"l":1.17,"n":77,"o":1.175,"t":"2026-10-09T15:30:00Z","v":20550,"vw":1.176345},{"c":1.175,"h":1.18,"l":1.17,"n":51,"o":1.178,"t":"2026-10-09T15:35:00Z","v":9282,"vw":1.177459},{"c":1.1798,"h":1.1799,"l":1.17,"n":57,"o":1.1799,"t":"2026-10-09T15:40:00Z","v":13679,"vw":1.173675},{"c":1.175,"h":1.1781,"l":1.17,"n":31,"o":1.178,"t":"2026-10-09T15:45:00Z","v":6362,"vw":1.175384},{"c":1.1701,"h":1.18,"l":1.17,"n":58,"o":1.1777,"t":"2026-10-09T15:50:00Z","v":13475,"vw":1.175392},{"c":1.1794,"h":1.18,"l":1.17,"n":56,"o":1.1743,"t":"2026-10-09T15:55:00Z","v":23494,"vw":1.177012},{"c":1.175,"h":1.18,"l":1.17,"n":35,"o":1.175,"t":"2026-10-09T16:00:00Z","v":19983,"vw":1.178382},{"c":1.1668,"h":1.1722,"l":1.16,"n":165,"o":1.17,"t":"2026-10-09T16:05:00Z","v":61865,"vw":1.169486},{"c":1.1698,"h":1.17,"l":1.16,"n":42,"o":1.165,"t":"2026-10-09T16:10:00Z","v":6880,"vw":1.165137},{"c":1.15,"h":1.1668,"l":1.15,"n":260,"o":1.165,"t":"2026-10-09T16:15:00Z","v":88379,"vw":1.157737},{"c":1.155,"h":1.16,"l":1.15,"n":55,"o":1.155,"t":"2026-10-09T16:20:00Z","v":56321,"vw":1.154743},{"c":1.1571,"h":1.16,"l":1.15,"n":99,"o":1.1501,"t":"2026-10-09T16:25:00Z","v":35636,"vw":1.152399},{"c":1.155,"h":1.16,"l":1.1501,"n":29,"o":1.155,"t":"2026-10-09T16:30:00Z","v":31817,"vw":1.156042},{"c":1.135,"h":1.155,"l":1.13,"n":235,"o":1.1543,"t":"2026-10-09T16:35:00Z","v":172134,"vw":1.142727},{"c":1.1333,"h":1.14,"l":1.13,"n":104,"o":1.14,"t":"2026-10-09T16:40:00Z","v":168415,"vw":1.133351},{"c":1.1399,"h":1.14,"l":1.13,"n":133,"o":1.135,"t":"2026-10-09T16:45:00Z","v":260088,"vw":1.133474},{"c":1.135,"h":1.14,"l":1.1301,"n":57,"o":1.1368,"t":"2026-10-09T16:50:00Z","v":55175,"vw":1.133439},{"c":1.135,"h":1.14,"l":1.13,"n":52,"o":1.14,"t":"2026-10-09T16:55:00Z","v":39545,"vw":1.134101},{"c":1.135,"h":1.14,"l":1.1301,"n":25,"o":1.14,"t":"2026-10-09T17:00:00Z","v":4043,"vw":1.137549},{"c":1.135,"h":1.14,"l":1.13,"n":50,"o":1.1398,"t":"2026-10-09T17:05:00Z","v":27650,"vw":1.136875},{"c":1.1301,"h":1.14,"l":1.13,"n":126,"o":1.1316,"t":"2026-10-09T17:10:00Z","v":164378,"vw":1.13076},{"c":1.131,"h":1.14,"l":1.13,"n":52,"o":1.1301,"t":"2026-10-09T17:15:00Z","v":18180,"vw":1.133678},{"c":1.13,"h":1.14,"l":1.13,"n":57,"o":1.13,"t":"2026-10-09T17:20:00Z","v":31887,"vw":1.134265},{"c":1.11,"h":1.14,"l":1.1,"n":498,"o":1.131,"t":"2026-10-09T17:25:00Z","v":617995,"vw":1.109452},{"c":1.111,"h":1.12,"l":1.1,"n":525,"o":1.1001,"t":"2026-10-09T17:30:00Z","v":886958,"vw":1.110421},{"c":1.1121,"h":1.12,"l":1.105,"n":108,"o":1.1101,"t":"2026-10-09T17:35:00Z","v":133599,"vw":1.11316},{"c":1.105,"h":1.12,"l":1.1,"n":125,"o":1.1193,"t":"2026-10-09T17:40:00Z","v":132610,"vw":1.113568},{"c":1.0901,"h":1.1098,"l":1.09,"n":239,"o":1.102,"t":"2026-10-09T17:45:00Z","v":174641,"vw":1.097326},{"c":1.09,"h":1.095,"l":1.08,"n":145,"o":1.0901,"t":"2026-10-09T17:50:00Z","v":176429,"vw":1.085104},{"c":1.0617,"h":1.09,"l":1.06,"n":271,"o":1.085,"t":"2026-10-09T17:55:00Z","v":249738,"vw":1.076968},{"c":1.0764,"h":1.09,"l":1.0601,"n":293,"o":1.065,"t":"2026-10-09T18:00:00Z","v":644652,"vw":1.078276},{"c":1.0718,"h":1.08,"l":1.07,"n":119,"o":1.0773,"t":"2026-10-09T18:05:00Z","v":143472,"vw":1.072096},{"c":1.0701,"h":1.08,"l":1.06,"n":300,"o":1.0715,"t":"2026-10-09T18:10:00Z","v":521532,"vw":1.070945},{"c":1.075,"h":1.08,"l":1.065,"n":234,"o":1.0715,"t":"2026-10-09T18:15:00Z","v":400764,"vw":1.073649},{"c":1.0718,"h":1.08,"l":1.06,"n":196,"o":1.07,"t":"2026-10-09T18:20:00Z","v":124727,"vw":1.072924},{"c":1.075,"h":1.08,"l":1.07,"n":55,"o":1.0796,"t":"2026-10-09T18:25:00Z","v":49648,"vw":1.076831},{"c":1.071,"h":1.0799,"l":1.07,"n":53,"o":1.0779,"t":"2026-10-09T18:30:00Z","v":7902,"vw":1.075366},{"c":1.075,"h":1.09,"l":1.07,"n":135,"o":1.0729,"t":"2026-10-09T18:35:00Z","v":98198,"vw":1.081594},{"c":1.0896,"h":1.09,"l":1.075,"n":186,"o":1.0781,"t":"2026-10-09T18:40:00Z","v":90772,"vw":1.08124},{"c":1.0898,"h":1.09,"l":1.085,"n":64,"o":1.085,"t":"2026-10-09T18:45:00Z","v":22557,"vw":1.086967},{"c":1.09,"h":1.09,"l":1.08,"n":69,"o":1.09,"t":"2026-10-09T18:50:00Z","v":30536,"vw":1.084262},{"c":1.085,"h":1.09,"l":1.08,"n":50,"o":1.09,"t":"2026-10-09T18:55:00Z","v":34472,"vw":1.086759},{"c":1.085,"h":1.09,"l":1.085,"n":23,"o":1.09,"t":"2026-10-09T19:00:00Z","v":23374,"vw":1.087645},{"c":1.0883,"h":1.09,"l":1.0801,"n":54,"o":1.09,"t":"2026-10-09T19:05:00Z","v":36234,"vw":1.088931},{"c":1.0804,"h":1.1,"l":1.08,"n":157,"o":1.08,"t":"2026-10-09T19:10:00Z","v":53752,"vw":1.089345},{"c":1.09,"h":1.09,"l":1.0801,"n":109,"o":1.0898,"t":"2026-10-09T19:15:00Z","v":57192,"vw":1.089025},{"c":1.0801,"h":1.09,"l":1.08,"n":82,"o":1.0884,"t":"2026-10-09T19:20:00Z","v":28556,"vw":1.086627},{"c":1.0881,"h":1.09,"l":1.08,"n":97,"o":1.09,"t":"2026-10-09T19:25:00Z","v":41870,"vw":1.087124},{"c":1.085,"h":1.09,"l":1.08,"n":141,"o":1.085,"t":"2026-10-09T19:30:00Z","v":31177,"vw":1.08309},{"c":1.08,"h":1.0896,"l":1.07,"n":161,"o":1.0896,"t":"2026-10-09T19:35:00Z","v":71889,"vw":1.077681},{"c":1.075,"h":1.08,"l":1.07,"n":92,"o":1.08,"t":"2026-10-09T19:40:00Z","v":21558,"vw":1.076893},{"c":1.0783,"h":1.08,"l":1.07,"n":125,"o":1.08,"t":"2026-10-09T19:45:00Z","v":28331,"vw":1.077627},{"c":1.0782,"h":1.08,"l":1.07,"n":136,"o":1.075,"t":"2026-10-09T19:50:00Z","v":38959,"vw":1.077961},{"c":1.11,"h":1.11,"l":1.07,"n":517,"o":1.075,"t":"2026-10-09T19:55:00Z","v":123669,"vw":1.097565},{"c":1.13,"h":1.13,"l":1.11,"n":24,"o":1.11,"t":"2026-10-09T20:00:00Z","v":64625,"vw":1.111294},{"c":1.12,"h":1.12,"l":1.11,"n":5,"o":1.12,"t":"2026-10-09T20:05:00Z","v":1700,"vw":1.115758},{"c":1.13,"h":1.13,"l":1.1198,"n":39,"o":1.1198,"t":"2026-10-09T20:10:00Z","v":24313,"vw":1.122797},{"c":1.13,"h":1.1398,"l":1.13,"n":7,"o":1.13,"t":"2026-10-09T20:15:00Z","v":58792,"vw":1.1303},{"c":1.17,"h":1.17,"l":1.135,"n":22,"o":1.135,"t":"2026-10-09T20:20:00Z","v":4399,"vw":1.154217},{"c":1.1607,"h":1.1607,"l":1.16,"n":8,"o":1.16,"t":"2026-10-09T20:25:00Z","v":3046,"vw":1.160204},{"c":1.16,"h":1.1789,"l":1.16,"n":9,"o":1.17,"t":"2026-10-09T20:30:00Z","v":1632,"vw":1.164306},{"c":1.16,"h":1.1695,"l":1.16,"n":8,"o":1.1602,"t":"2026-10-09T20:35:00Z","v":5585,"vw":1.160182},{"c":1.16,"h":1.17,"l":1.16,"n":9,"o":1.165,"t":"2026-10-09T20:40:00Z","v":2700,"vw":1.162148},{"c":1.1696,"h":1.1696,"l":1.16,"n":3,"o":1.16,"t":"2026-10-09T20:45:00Z","v":1201,"vw":1.1672},{"c":1.1602,"h":1.1602,"l":1.1602,"n":1,"o":1.1602,"t":"2026-10-09T20:50:00Z","v":100,"vw":1.1602},{"c":1.165,"h":1.17,"l":1.165,"n":6,"o":1.17,"t":"2026-10-09T20:55:00Z","v":520,"vw":1.168816},{"c":1.16,"h":1.17,"l":1.16,"n":5,"o":1.17,"t":"2026-10-09T21:00:00Z","v":560,"vw":1.162817},{"c":1.16,"h":1.16,"l":1.16,"n":2,"o":1.16,"t":"2026-10-09T21:05:00Z","v":710,"vw":1.16},{"c":1.1695,"h":1.1695,"l":1.1695,"n":1,"o":1.1695,"t":"2026-10-09T21:10:00Z","v":100,"vw":1.1695},{"c":1.15,"h":1.16,"l":1.15,"n":11,"o":1.16,"t":"2026-10-09T21:15:00Z","v":3685,"vw":1.152338},{"c":1.1587,"h":1.1587,"l":1.1587,"n":2,"o":1.1587,"t":"2026-10-09T21:25:00Z","v":475,"vw":1.1587},{"c":1.14,"h":1.15,"l":1.14,"n":2,"o":1.15,"t":"2026-10-09T21:30:00Z","v":200,"vw":1.145},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-09T21:35:00Z","v":150,"vw":1.15},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-09T21:40:00Z","v":903,"vw":1.15},{"c":1.1498,"h":1.1499,"l":1.14,"n":6,"o":1.1499,"t":"2026-10-09T21:45:00Z","v":1846,"vw":1.147213},{"c":1.14,"h":1.14,"l":1.14,"n":1,"o":1.14,"t":"2026-10-09T21:50:00Z","v":100,"vw":1.14},{"c":1.15,"h":1.15,"l":1.1497,"n":3,"o":1.1497,"t":"2026-10-09T22:00:00Z","v":311,"vw":1.149904},{"c":1.1596,"h":1.1596,"l":1.15,"n":11,"o":1.1501,"t":"2026-10-09T22:05:00Z","v":2400,"vw":1.153233},{"c":1.14,"h":1.15,"l":1.135,"n":14,"o":1.15,"t":"2026-10-09T22:15:00Z","v":10285,"vw":1.140241},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-10-09T22:20:00Z","v":500,"vw":1.16},{"c":1.17,"h":1.17,"l":1.15,"n":21,"o":1.16,"t":"2026-10-09T22:25:00Z","v":22542,"vw":1.16171},{"c":1.14,"h":1.15,"l":1.14,"n":5,"o":1.15,"t":"2026-10-09T22:30:00Z","v":10000,"vw":1.1455},{"c":1.14,"h":1.18,"l":1.14,"n":5,"o":1.18,"t":"2026-10-09T22:35:00Z","v":1728,"vw":1.147026},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-09T22:40:00Z","v":381,"vw":1.15},{"c":1.15,"h":1.15,"l":1.15,"n":4,"o":1.15,"t":"2026-10-09T22:45:00Z","v":3506,"vw":1.15},{"c":1.1695,"h":1.1695,"l":1.16,"n":3,"o":1.16,"t":"2026-10-09T22:50:00Z","v":2950,"vw":1.16917},{"c":1.1689,"h":1.1697,"l":1.16,"n":11,"o":1.16,"t":"2026-10-09T22:55:00Z","v":1164,"vw":1.167866},{"c":1.1673,"h":1.1694,"l":1.16,"n":6,"o":1.1694,"t":"2026-10-09T23:00:00Z","v":5080,"vw":1.168467},{"c":1.17,"h":1.17,"l":1.15,"n":6,"o":1.15,"t":"2026-10-09T23:05:00Z","v":7710,"vw":1.152608},{"c":1.15,"h":1.1596,"l":1.15,"n":2,"o":1.1596,"t":"2026-10-09T23:10:00Z","v":1000,"vw":1.1548},{"c":1.1597,"h":1.1597,"l":1.15,"n":5,"o":1.15,"t":"2026-10-09T23:15:00Z","v":2701,"vw":1.154079},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-09T23:25:00Z","v":100,"vw":1.15},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-09T23:35:00Z","v":200,"vw":1.15},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-09T23:40:00Z","v":504,"vw":1.15},{"c":1.13,"h":1.16,"l":1.1,"n":61,"o":1.105,"t":"2026-10-12T08:00:00Z","v":18135,"vw":1.127561},{"c":1.13,"h":1.13,"l":1.13,"n":3,"o":1.13,"t":"2026-10-12T08:05:00Z","v":1004,"vw":1.13},{"c":1.14,"h":1.14,"l":1.14,"n":1,"o":1.14,"t":"2026-10-12T08:10:00Z","v":100,"vw":1.14},{"c":1.1273,"h":1.1273,"l":1.1273,"n":1,"o":1.1273,"t":"2026-10-12T08:45:00Z","v":100,"vw":1.1273},{"c":1.1273,"h":1.1273,"l":1.1273,"n":1,"o":1.1273,"t":"2026-10-12T08:50:00Z","v":100,"vw":1.1273},{"c":1.125,"h":1.125,"l":1.125,"n":1,"o":1.125,"t":"2026-10-12T08:55:00Z","v":313,"vw":1.125},{"c":1.13,"h":1.13,"l":1.13,"n":1,"o":1.13,"t":"2026-10-12T09:05:00Z","v":106,"vw":1.13},{"c":1.12,"h":1.125,"l":1.12,"n":5,"o":1.125,"t":"2026-10-12T09:10:00Z","v":436,"vw":1.122363},{"c":1.1202,"h":1.1202,"l":1.1202,"n":2,"o":1.1202,"t":"2026-10-12T09:35:00Z","v":2000,"vw":1.1202},{"c":1.11,"h":1.12,"l":1.11,"n":5,"o":1.12,"t":"2026-10-12T10:00:00Z","v":466,"vw":1.117043},{"c":1.11,"h":1.11,"l":1.11,"n":1,"o":1.11,"t":"2026-10-12T10:15:00Z","v":450,"vw":1.11},{"c":1.111,"h":1.111,"l":1.111,"n":1,"o":1.111,"t":"2026-10-12T10:35:00Z","v":799,"vw":1.111},{"c":1.1101,"h":1.12,"l":1.1101,"n":10,"o":1.12,"t":"2026-10-12T11:00:00Z","v":556,"vw":1.117069},{"c":1.1101,"h":1.111,"l":1.1101,"n":2,"o":1.111,"t":"2026-10-12T11:20:00Z","v":244,"vw":1.110631},{"c":1.105,"h":1.11,"l":1.105,"n":27,"o":1.11,"t":"2026-10-12T11:25:00Z","v":89377,"vw":1.109991},{"c":1.11,"h":1.11,"l":1.11,"n":2,"o":1.11,"t":"2026-10-12T11:30:00Z","v":12000,"vw":1.11},{"c":1.1,"h":1.11,"l":1.1,"n":19,"o":1.1012,"t":"2026-10-12T11:35:00Z","v":27456,"vw":1.10765},{"c":1.1,"h":1.1,"l":1.1,"n":5,"o":1.1,"t":"2026-10-12T11:40:00Z","v":3000,"vw":1.1},{"c":1.1,"h":1.1,"l":1.1,"n":8,"o":1.1,"t":"2026-10-12T11:45:00Z","v":2548,"vw":1.1},{"c":1.1,"h":1.1098,"l":1.1,"n":5,"o":1.1098,"t":"2026-10-12T11:55:00Z","v":477,"vw":1.10245},{"c":1.1,"h":1.1003,"l":1.1,"n":9,"o":1.1,"t":"2026-10-12T12:05:00Z","v":2606,"vw":1.100186},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-12T12:10:00Z","v":200,"vw":1.1},{"c":1.11,"h":1.11,"l":1.11,"n":1,"o":1.11,"t":"2026-10-12T12:20:00Z","v":400,"vw":1.11},{"c":1.11,"h":1.11,"l":1.11,"n":2,"o":1.11,"t":"2026-10-12T12:25:00Z","v":1500,"vw":1.11},{"c":1.11,"h":1.11,"l":1.1003,"n":2,"o":1.1003,"t":"2026-10-12T12:30:00Z","v":641,"vw":1.103327},{"c":1.09,"h":1.114,"l":1.09,"n":24,"o":1.1,"t":"2026-10-12T12:35:00Z","v":16254,"vw":1.098699},{"c":1.0804,"h":1.09,"l":1.0804,"n":2,"o":1.09,"t":"2026-10-12T12:40:00Z","v":350,"vw":1.083143},{"c":1.085,"h":1.09,"l":1.08,"n":8,"o":1.0802,"t":"2026-10-12T12:45:00Z","v":2935,"vw":1.080934},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-12T12:50:00Z","v":2500,"vw":1.09},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-12T12:55:00Z","v":200,"vw":1.09},{"c":1.085,"h":1.085,"l":1.0804,"n":4,"o":1.0804,"t":"2026-10-12T13:00:00Z","v":1610,"vw":1.080975},{"c":1.085,"h":1.085,"l":1.08,"n":21,"o":1.08,"t":"2026-10-12T13:05:00Z","v":2954,"vw":1.082671},{"c":1.09,"h":1.09,"l":1.09,"n":3,"o":1.09,"t":"2026-10-12T13:10:00Z","v":1110,"vw":1.09},{"c":1.09,"h":1.09,"l":1.09,"n":5,"o":1.09,"t":"2026-10-12T13:15:00Z","v":3218,"vw":1.09},{"c":1.08,"h":1.09,"l":1.08,"n":5,"o":1.09,"t":"2026-10-12T13:20:00Z","v":720,"vw":1.08843},{"c":1.085,"h":1.09,"l":1.08,"n":93,"o":1.09,"t":"2026-10-12T13:25:00Z","v":62680,"vw":1.089679},{"c":1.0482,"h":1.09,"l":1.0301,"n":527,"o":1.08,"t":"2026-10-12T13:30:00Z","v":446144,"vw":1.06859},{"c":1.08,"h":1.08,"l":1.0401,"n":249,"o":1.045,"t":"2026-10-12T13:35:00Z","v":114531,"vw":1.061617},{"c":1.065,"h":1.08,"l":1.06,"n":166,"o":1.08,"t":"2026-10-12T13:40:00Z","v":76229,"vw":1.068686},{"c":1.0777,"h":1.0777,"l":1.06,"n":85,"o":1.06,"t":"2026-10-12T13:45:00Z","v":43858,"vw":1.069898},{"c":1.065,"h":1.0776,"l":1.065,"n":47,"o":1.0718,"t":"2026-10-12T13:50:00Z","v":15034,"vw":1.070535},{"c":1.065,"h":1.07,"l":1.065,"n":58,"o":1.065,"t":"2026-10-12T13:55:00Z","v":26134,"vw":1.06759},{"c":1.065,"h":1.07,"l":1.06,"n":73,"o":1.06,"t":"2026-10-12T14:00:00Z","v":63561,"vw":1.063021},{"c":1.045,"h":1.065,"l":1.0401,"n":188,"o":1.065,"t":"2026-10-12T14:05:00Z","v":88385,"vw":1.052804},{"c":1.0482,"h":1.0499,"l":1.04,"n":98,"o":1.045,"t":"2026-10-12T14:10:00Z","v":43568,"vw":1.043104},{"c":1.0499,"h":1.05,"l":1.04,"n":50,"o":1.045,"t":"2026-10-12T14:15:00Z","v":48870,"vw":1.045235},{"c":1.0472,"h":1.05,"l":1.04,"n":90,"o":1.045,"t":"2026-10-12T14:20:00Z","v":33363,"vw":1.043476},{"c":1.0451,"h":1.05,"l":1.04,"n":49,"o":1.0444,"t":"2026-10-12T14:25:00Z","v":25777,"vw":1.045673},{"c":1.04,"h":1.05,"l":1.04,"n":34,"o":1.045,"t":"2026-10-12T14:30:00Z","v":19148,"vw":1.041997},{"c":1.04,"h":1.0455,"l":1.04,"n":42,"o":1.0401,"t":"2026-10-12T14:35:00Z","v":24128,"vw":1.040421},{"c":1.04,"h":1.05,"l":1.04,"n":48,"o":1.04,"t":"2026-10-12T14:40:00Z","v":25703,"vw":1.041473},{"c":1.04,"h":1.0496,"l":1.04,"n":26,"o":1.045,"t":"2026-10-12T14:45:00Z","v":26705,"vw":1.046457},{"c":1.045,"h":1.05,"l":1.04,"n":42,"o":1.045,"t":"2026-10-12T14:50:00Z","v":44655,"vw":1.043117},{"c":1.04,"h":1.05,"l":1.04,"n":25,"o":1.047,"t":"2026-10-12T14:55:00Z","v":18733,"vw":1.043056},{"c":1.045,"h":1.045,"l":1.04,"n":22,"o":1.04,"t":"2026-10-12T15:00:00Z","v":4399,"vw":1.042245},{"c":1.04,"h":1.0498,"l":1.04,"n":28,"o":1.0409,"t":"2026-10-12T15:05:00Z","v":29834,"vw":1.041381},{"c":1.015,"h":1.045,"l":1.01,"n":601,"o":1.045,"t":"2026-10-12T15:10:00Z","v":373132,"vw":1.024163},{"c":1.0118,"h":1.02,"l":1.01,"n":76,"o":1.01,"t":"2026-10-12T15:15:00Z","v":58352,"vw":1.01474},{"c":1.02,"h":1.02,"l":1.01,"n":133,"o":1.015,"t":"2026-10-12T15:20:00Z","v":79160,"vw":1.012626},{"c":1.0101,"h":1.02,"l":1.01,"n":39,"o":1.015,"t":"2026-10-12T15:25:00Z","v":15732,"vw":1.015559},{"c":0.9717,"h":1.0196,"l":0.9701,"n":532,"o":1.0117,"t":"2026-10-12T15:30:00Z","v":306363,"vw":0.991028},{"c":0.9601,"h":0.9815,"l":0.9538,"n":440,"o":0.971,"t":"2026-10-12T15:35:00Z","v":435611,"vw":0.964487},{"c":0.994,"h":0.9966,"l":0.9629,"n":186,"o":0.963,"t":"2026-10-12T15:40:00Z","v":76875,"vw":0.980226},{"c":0.9884,"h":0.9965,"l":0.9884,"n":115,"o":0.9935,"t":"2026-10-12T15:45:00Z","v":74933,"vw":0.992755},{"c":0.9984,"h":0.9993,"l":0.9884,"n":177,"o":0.9917,"t":"2026-10-12T15:50:00Z","v":115704,"vw":0.994936},{"c":1.01,"h":1.01,"l":0.9969,"n":175,"o":0.9969,"t":"2026-10-12T15:55:00Z","v":76770,"vw":1.00693},{"c":1.005,"h":1.01,"l":1,"n":48,"o":1.005,"t":"2026-10-12T16:00:00Z","v":10572,"vw":1.005228},{"c":1.02,"h":1.02,"l":1.005,"n":113,"o":1.0074,"t":"2026-10-12T16:05:00Z","v":50753,"vw":1.014701},{"c":1.015,"h":1.02,"l":1.011,"n":20,"o":1.015,"t":"2026-10-12T16:10:00Z","v":11637,"vw":1.018937},{"c":1.025,"h":1.025,"l":1.0118,"n":73,"o":1.0118,"t":"2026-10-12T16:15:00Z","v":25046,"vw":1.016242},{"c":1.0301,"h":1.04,"l":1.03,"n":71,"o":1.03,"t":"2026-10-12T16:20:00Z","v":42386,"vw":1.032011},{"c":1.035,"h":1.04,"l":1.035,"n":57,"o":1.04,"t":"2026-10-12T16:25:00Z","v":11979,"vw":1.036918},{"c":1.03,"h":1.035,"l":1.03,"n":62,"o":1.035,"t":"2026-10-12T16:30:00Z","v":24586,"vw":1.030318},{"c":1.03,"h":1.0399,"l":1.03,"n":34,"o":1.0375,"t":"2026-10-12T16:35:00Z","v":5973,"vw":1.037221},{"c":1.0314,"h":1.035,"l":1.03,"n":14,"o":1.035,"t":"2026-10-12T16:40:00Z","v":8248,"vw":1.032586},{"c":1.035,"h":1.035,"l":1.0313,"n":7,"o":1.035,"t":"2026-10-12T16:45:00Z","v":10689,"vw":1.031509},{"c":1.035,"h":1.04,"l":1.0318,"n":70,"o":1.04,"t":"2026-10-12T16:50:00Z","v":69218,"vw":1.035074},{"c":1.0394,"h":1.0394,"l":1.0303,"n":19,"o":1.0303,"t":"2026-10-12T16:55:00Z","v":9931,"vw":1.034944},{"c":1.035,"h":1.04,"l":1.03,"n":10,"o":1.035,"t":"2026-10-12T17:00:00Z","v":3907,"vw":1.039033},{"c":1.0301,"h":1.04,"l":1.03,"n":26,"o":1.0303,"t":"2026-10-12T17:05:00Z","v":32370,"vw":1.039353},{"c":1.0301,"h":1.0301,"l":1.03,"n":11,"o":1.0301,"t":"2026-10-12T17:10:00Z","v":3090,"vw":1.030093},{"c":1.03,"h":1.0381,"l":1.03,"n":10,"o":1.0301,"t":"2026-10-12T17:15:00Z","v":4582,"vw":1.03434},{"c":1.035,"h":1.04,"l":1.03,"n":20,"o":1.035,"t":"2026-10-12T17:20:00Z","v":8646,"vw":1.031232},{"c":1.03,"h":1.04,"l":1.03,"n":14,"o":1.035,"t":"2026-10-12T17:25:00Z","v":4139,"vw":1.032474},{"c":1.025,"h":1.035,"l":1.0204,"n":235,"o":1.035,"t":"2026-10-12T17:30:00Z","v":158238,"vw":1.028516},{"c":1.035,"h":1.04,"l":1.0223,"n":66,"o":1.03,"t":"2026-10-12T17:35:00Z","v":24440,"vw":1.031186},{"c":1.038,"h":1.04,"l":1.0301,"n":24,"o":1.04,"t":"2026-10-12T17:40:00Z","v":19773,"vw":1.039012},{"c":1.0399,"h":1.04,"l":1.035,"n":9,"o":1.0388,"t":"2026-10-12T17:45:00Z","v":5753,"vw":1.038527},{"c":1.035,"h":1.04,"l":1.03,"n":17,"o":1.03,"t":"2026-10-12T17:50:00Z","v":3499,"vw":1.034897},{"c":1.035,"h":1.04,"l":1.035,"n":34,"o":1.035,"t":"2026-10-12T17:55:00Z","v":5699,"vw":1.03668},{"c":1.04,"h":1.04,"l":1.03,"n":44,"o":1.035,"t":"2026-10-12T18:00:00Z","v":27675,"vw":1.039192},{"c":1.065,"h":1.07,"l":1.03,"n":262,"o":1.04,"t":"2026-10-12T18:05:00Z","v":196810,"vw":1.055703},{"c":1.0675,"h":1.0675,"l":1.065,"n":7,"o":1.065,"t":"2026-10-12T18:10:00Z","v":1499,"vw":1.065168},{"c":1.065,"h":1.07,"l":1.0603,"n":31,"o":1.065,"t":"2026-10-12T18:15:00Z","v":8689,"vw":1.066128},{"c":1.065,"h":1.0682,"l":1.0604,"n":10,"o":1.0604,"t":"2026-10-12T18:20:00Z","v":4335,"vw":1.065724},{"c":1.065,"h":1.0685,"l":1.06,"n":17,"o":1.065,"t":"2026-10-12T18:25:00Z","v":13367,"vw":1.061694},{"c":1.055,"h":1.0696,"l":1.055,"n":119,"o":1.065,"t":"2026-10-12T18:30:00Z","v":26217,"vw":1.057778},{"c":1.055,"h":1.055,"l":1.055,"n":1,"o":1.055,"t":"2026-10-12T18:35:00Z","v":900,"vw":1.055},{"c":1.0581,"h":1.0581,"l":1.0501,"n":9,"o":1.055,"t":"2026-10-12T18:40:00Z","v":7533,"vw":1.052029},{"c":1.05,"h":1.06,"l":1.05,"n":10,"o":1.058,"t":"2026-10-12T18:45:00Z","v":13066,"vw":1.05447},{"c":1.0501,"h":1.055,"l":1.0501,"n":14,"o":1.055,"t":"2026-10-12T18:50:00Z","v":12700,"vw":1.050628},{"c":1.0581,"h":1.06,"l":1.05,"n":18,"o":1.0585,"t":"2026-10-12T18:55:00Z","v":5367,"vw":1.054996},{"c":1.055,"h":1.055,"l":1.05,"n":11,"o":1.052,"t":"2026-10-12T19:00:00Z","v":3891,"vw":1.053314},{"c":1.06,"h":1.06,"l":1.05,"n":28,"o":1.055,"t":"2026-10-12T19:05:00Z","v":9039,"vw":1.055096},{"c":1.055,"h":1.0599,"l":1.0524,"n":21,"o":1.0599,"t":"2026-10-12T19:10:00Z","v":28900,"vw":1.055578},{"c":1.06,"h":1.06,"l":1.0504,"n":39,"o":1.0599,"t":"2026-10-12T19:15:00Z","v":25357,"vw":1.058746},{"c":1.055,"h":1.06,"l":1.055,"n":35,"o":1.055,"t":"2026-10-12T19:20:00Z","v":17421,"vw":1.059195},{"c":1.06,"h":1.06,"l":1.0501,"n":34,"o":1.055,"t":"2026-10-12T19:25:00Z","v":5087,"vw":1.055197},{"c":1.055,"h":1.06,"l":1.05,"n":59,"o":1.05,"t":"2026-10-12T19:30:00Z","v":14788,"vw":1.056159},{"c":1.0589,"h":1.06,"l":1.055,"n":19,"o":1.06,"t":"2026-10-12T19:35:00Z","v":4231,"vw":1.057489},{"c":1.055,"h":1.06,"l":1.055,"n":38,"o":1.055,"t":"2026-10-12T19:40:00Z","v":4758,"vw":1.056208},{"c":1.055,"h":1.06,"l":1.05,"n":79,"o":1.055,"t":"2026-10-12T19:45:00Z","v":31293,"vw":1.054536},{"c":1.065,"h":1.065,"l":1.0507,"n":197,"o":1.055,"t":"2026-10-12T19:50:00Z","v":58073,"vw":1.059534},{"c":1.085,"h":1.09,"l":1.06,"n":538,"o":1.068,"t":"2026-10-12T19:55:00Z","v":136315,"vw":1.074376},{"c":1.08,"h":1.09,"l":1.08,"n":13,"o":1.09,"t":"2026-10-12T20:00:00Z","v":74397,"vw":1.089802},{"c":1.08,"h":1.08,"l":1.08,"n":2,"o":1.08,"t":"2026-10-12T20:05:00Z","v":1500,"vw":1.08},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-12T20:10:00Z","v":2500,"vw":1.09},{"c":1.08,"h":1.0897,"l":1.08,"n":3,"o":1.08,"t":"2026-10-12T20:25:00Z","v":1800,"vw":1.085389},{"c":1.0801,"h":1.0801,"l":1.0801,"n":1,"o":1.0801,"t":"2026-10-12T20:35:00Z","v":700,"vw":1.0801},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-12T20:50:00Z","v":500,"vw":1.08},{"c":1.08,"h":1.08,"l":1.08,"n":2,"o":1.08,"t":"2026-10-12T21:00:00Z","v":926,"vw":1.08},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-12T21:10:00Z","v":113,"vw":1.08},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-12T21:30:00Z","v":794,"vw":1.08},{"c":1.09,"h":1.09,"l":1.09,"n":3,"o":1.09,"t":"2026-10-12T21:40:00Z","v":800,"vw":1.09},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-12T21:50:00Z","v":1000,"vw":1.08},{"c":1.09,"h":1.09,"l":1.09,"n":4,"o":1.09,"t":"2026-10-12T22:15:00Z","v":590,"vw":1.09},{"c":1.08,"h":1.08,"l":1.08,"n":3,"o":1.08,"t":"2026-10-12T22:20:00Z","v":2350,"vw":1.08},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-12T22:50:00Z","v":100,"vw":1.09},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-12T23:10:00Z","v":1000,"vw":1.08},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-12T23:15:00Z","v":500,"vw":1.08},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-12T23:20:00Z","v":100,"vw":1.08},{"c":1.0802,"h":1.0802,"l":1.0802,"n":3,"o":1.0802,"t":"2026-10-12T23:35:00Z","v":259,"vw":1.0802},{"c":1.0899,"h":1.09,"l":1.0899,"n":5,"o":1.0899,"t":"2026-10-12T23:45:00Z","v":896,"vw":1.089944},{"c":1.07,"h":1.08,"l":1.06,"n":24,"o":1.08,"t":"2026-10-13T08:00:00Z","v":6525,"vw":1.065152},{"c":1.0601,"h":1.0601,"l":1.06,"n":3,"o":1.06,"t":"2026-10-13T08:05:00Z","v":1347,"vw":1.060018},{"c":1.07,"h":1.07,"l":1.07,"n":1,"o":1.07,"t":"2026-10-13T09:00:00Z","v":2000,"vw":1.07},{"c":1.07,"h":1.07,"l":1.07,"n":1,"o":1.07,"t":"2026-10-13T09:05:00Z","v":569,"vw":1.07},{"c":1.07,"h":1.07,"l":1.07,"n":3,"o":1.07,"t":"2026-10-13T09:25:00Z","v":10118,"vw":1.07},{"c":1.07,"h":1.07,"l":1.07,"n":1,"o":1.07,"t":"2026-10-13T10:20:00Z","v":1200,"vw":1.07},{"c":1.08,"h":1.08,"l":1.08,"n":2,"o":1.08,"t":"2026-10-13T10:55:00Z","v":250,"vw":1.08},{"c":1.0715,"h":1.0715,"l":1.0715,"n":2,"o":1.0715,"t":"2026-10-13T11:00:00Z","v":220,"vw":1.0715},{"c":1.08,"h":1.08,"l":1.075,"n":4,"o":1.075,"t":"2026-10-13T11:10:00Z","v":2476,"vw":1.078788},{"c":1.085,"h":1.085,"l":1.08,"n":5,"o":1.08,"t":"2026-10-13T11:25:00Z","v":2151,"vw":1.08119},{"c":1.1,"h":1.1,"l":1.085,"n":8,"o":1.085,"t":"2026-10-13T11:30:00Z","v":5623,"vw":1.090036},{"c":1.08,"h":1.09,"l":1.08,"n":4,"o":1.09,"t":"2026-10-13T12:00:00Z","v":518,"vw":1.086094},{"c":1.0892,"h":1.0892,"l":1.08,"n":4,"o":1.085,"t":"2026-10-13T12:05:00Z","v":655,"vw":1.085839},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-13T12:15:00Z","v":329,"vw":1.08},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-13T12:20:00Z","v":100,"vw":1.09},{"c":1.085,"h":1.09,"l":1.085,"n":3,"o":1.09,"t":"2026-10-13T12:25:00Z","v":600,"vw":1.085833},{"c":1.08,"h":1.08,"l":1.08,"n":3,"o":1.08,"t":"2026-10-13T12:30:00Z","v":24976,"vw":1.08},{"c":1.08,"h":1.08,"l":1.08,"n":4,"o":1.08,"t":"2026-10-13T12:35:00Z","v":994,"vw":1.08},{"c":1.085,"h":1.09,"l":1.085,"n":4,"o":1.09,"t":"2026-10-13T12:40:00Z","v":1176,"vw":1.089273},{"c":1.09,"h":1.09,"l":1.085,"n":9,"o":1.0899,"t":"2026-10-13T12:45:00Z","v":2953,"vw":1.088383},{"c":1.085,"h":1.09,"l":1.08,"n":4,"o":1.08,"t":"2026-10-13T12:50:00Z","v":701,"vw":1.087778},{"c":1.085,"h":1.085,"l":1.085,"n":1,"o":1.085,"t":"2026-10-13T12:55:00Z","v":100,"vw":1.085},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-13T13:05:00Z","v":3070,"vw":1.09},{"c":1.0897,"h":1.0897,"l":1.0897,"n":1,"o":1.0897,"t":"2026-10-13T13:10:00Z","v":200,"vw":1.0897},{"c":1.09,"h":1.09,"l":1.09,"n":7,"o":1.09,"t":"2026-10-13T13:15:00Z","v":669,"vw":1.09},{"c":1.085,"h":1.0899,"l":1.085,"n":4,"o":1.0899,"t":"2026-10-13T13:25:00Z","v":938,"vw":1.087022},{"c":1.065,"h":1.08,"l":1.06,"n":67,"o":1.08,"t":"2026-10-13T13:30:00Z","v":17050,"vw":1.06831},{"c":1.0618,"h":1.07,"l":1.06,"n":22,"o":1.065,"t":"2026-10-13T13:35:00Z","v":9671,"vw":1.067407},{"c":1.06,"h":1.07,"l":1.06,"n":28,"o":1.065,"t":"2026-10-13T13:40:00Z","v":22193,"vw":1.063644},{"c":1.0601,"h":1.07,"l":1.06,"n":107,"o":1.065,"t":"2026-10-13T13:45:00Z","v":37036,"vw":1.062475},{"c":1.055,"h":1.07,"l":1.05,"n":84,"o":1.065,"t":"2026-10-13T13:50:00Z","v":18424,"vw":1.059782},{"c":1.055,"h":1.06,"l":1.05,"n":27,"o":1.05,"t":"2026-10-13T13:55:00Z","v":5791,"vw":1.051988},{"c":1.075,"h":1.08,"l":1.0501,"n":83,"o":1.055,"t":"2026-10-13T14:00:00Z","v":23412,"vw":1.073528},{"c":1.075,"h":1.0781,"l":1.0702,"n":27,"o":1.075,"t":"2026-10-13T14:05:00Z","v":2507,"vw":1.075025},{"c":1.065,"h":1.0784,"l":1.06,"n":62,"o":1.0782,"t":"2026-10-13T14:10:00Z","v":7085,"vw":1.072918},{"c":1.08,"h":1.08,"l":1.065,"n":70,"o":1.0669,"t":"2026-10-13T14:15:00Z","v":38314,"vw":1.074104},{"c":1.075,"h":1.0786,"l":1.07,"n":30,"o":1.075,"t":"2026-10-13T14:20:00Z","v":5835,"vw":1.075866},{"c":1.075,"h":1.075,"l":1.0709,"n":27,"o":1.075,"t":"2026-10-13T14:25:00Z","v":4692,"vw":1.073493},{"c":1.0783,"h":1.0783,"l":1.07,"n":11,"o":1.075,"t":"2026-10-13T14:30:00Z","v":2812,"vw":1.07718},{"c":1.08,"h":1.08,"l":1.0701,"n":18,"o":1.0701,"t":"2026-10-13T14:35:00Z","v":10070,"vw":1.077316},{"c":1.07,"h":1.075,"l":1.07,"n":28,"o":1.075,"t":"2026-10-13T14:40:00Z","v":3459,"vw":1.07197},{"c":1.06,"h":1.07,"l":1.06,"n":35,"o":1.07,"t":"2026-10-13T14:45:00Z","v":26139,"vw":1.068044},{"c":1.0673,"h":1.0673,"l":1.0601,"n":34,"o":1.065,"t":"2026-10-13T14:50:00Z","v":2038,"vw":1.063859},{"c":1.065,"h":1.0682,"l":1.06,"n":25,"o":1.06,"t":"2026-10-13T14:55:00Z","v":7767,"vw":1.065698},{"c":1.0617,"h":1.0683,"l":1.06,"n":26,"o":1.0683,"t":"2026-10-13T15:00:00Z","v":13925,"vw":1.062962},{"c":1.055,"h":1.065,"l":1.05,"n":57,"o":1.065,"t":"2026-10-13T15:05:00Z","v":33576,"vw":1.057471},{"c":1.0617,"h":1.065,"l":1.0518,"n":88,"o":1.055,"t":"2026-10-13T15:10:00Z","v":32973,"vw":1.057049},{"c":1.07,"h":1.07,"l":1.065,"n":56,"o":1.065,"t":"2026-10-13T15:15:00Z","v":11901,"vw":1.065761},{"c":1.06,"h":1.0681,"l":1.06,"n":26,"o":1.065,"t":"2026-10-13T15:20:00Z","v":26725,"vw":1.061657},{"c":1.0699,"h":1.07,"l":1.065,"n":11,"o":1.065,"t":"2026-10-13T15:25:00Z","v":1867,"vw":1.066867},{"c":1.065,"h":1.065,"l":1.0601,"n":16,"o":1.065,"t":"2026-10-13T15:30:00Z","v":6702,"vw":1.064386},{"c":1.065,"h":1.07,"l":1.0601,"n":34,"o":1.065,"t":"2026-10-13T15:35:00Z","v":5021,"vw":1.061457},{"c":1.065,"h":1.07,"l":1.065,"n":43,"o":1.065,"t":"2026-10-13T15:40:00Z","v":2513,"vw":1.069099},{"c":1.055,"h":1.07,"l":1.055,"n":84,"o":1.065,"t":"2026-10-13T15:45:00Z","v":18155,"vw":1.061306},{"c":1.07,"h":1.07,"l":1.055,"n":55,"o":1.055,"t":"2026-10-13T15:50:00Z","v":31896,"vw":1.064215},{"c":1.0684,"h":1.07,"l":1.0617,"n":14,"o":1.065,"t":"2026-10-13T15:55:00Z","v":1842,"vw":1.067142},{"c":1.075,"h":1.075,"l":1.065,"n":45,"o":1.07,"t":"2026-10-13T16:00:00Z","v":7718,"vw":1.070042},{"c":1.0774,"h":1.0774,"l":1.0701,"n":14,"o":1.075,"t":"2026-10-13T16:05:00Z","v":2941,"vw":1.073142},{"c":1.075,"h":1.0799,"l":1.075,"n":19,"o":1.075,"t":"2026-10-13T16:10:00Z","v":3111,"vw":1.075581},{"c":1.075,"h":1.075,"l":1.0746,"n":10,"o":1.075,"t":"2026-10-13T16:15:00Z","v":832,"vw":1.074811},{"c":1.075,"h":1.075,"l":1.075,"n":1,"o":1.075,"t":"2026-10-13T16:20:00Z","v":100,"vw":1.075},{"c":1.0701,"h":1.075,"l":1.0701,"n":11,"o":1.075,"t":"2026-10-13T16:25:00Z","v":6390,"vw":1.070902},{"c":1.07,"h":1.075,"l":1.07,"n":12,"o":1.075,"t":"2026-10-13T16:30:00Z","v":4819,"vw":1.071549},{"c":1.08,"h":1.08,"l":1.07,"n":21,"o":1.07,"t":"2026-10-13T16:35:00Z","v":4146,"vw":1.07641},{"c":1.0782,"h":1.08,"l":1.075,"n":22,"o":1.075,"t":"2026-10-13T16:40:00Z","v":2273,"vw":1.076342},{"c":1.075,"h":1.08,"l":1.075,"n":49,"o":1.075,"t":"2026-10-13T16:45:00Z","v":4216,"vw":1.077543},{"c":1.075,"h":1.0762,"l":1.075,"n":8,"o":1.0762,"t":"2026-10-13T16:50:00Z","v":1514,"vw":1.075207},{"c":1.075,"h":1.075,"l":1.0701,"n":17,"o":1.075,"t":"2026-10-13T16:55:00Z","v":2863,"vw":1.074729},{"c":1.075,"h":1.075,"l":1.07,"n":40,"o":1.075,"t":"2026-10-13T17:00:00Z","v":14680,"vw":1.072698},{"c":1.0773,"h":1.08,"l":1.0701,"n":24,"o":1.075,"t":"2026-10-13T17:05:00Z","v":8670,"vw":1.076916},{"c":1.075,"h":1.075,"l":1.07,"n":13,"o":1.075,"t":"2026-10-13T17:10:00Z","v":24722,"vw":1.074375},{"c":1.075,"h":1.075,"l":1.07,"n":13,"o":1.075,"t":"2026-10-13T17:15:00Z","v":2751,"vw":1.074452},{"c":1.0771,"h":1.0782,"l":1.0704,"n":8,"o":1.0782,"t":"2026-10-13T17:20:00Z","v":4027,"vw":1.074733},{"c":1.075,"h":1.0799,"l":1.075,"n":6,"o":1.0799,"t":"2026-10-13T17:25:00Z","v":364,"vw":1.07641},{"c":1.075,"h":1.075,"l":1.075,"n":2,"o":1.075,"t":"2026-10-13T17:30:00Z","v":108,"vw":1.075},{"c":1.07,"h":1.075,"l":1.07,"n":3,"o":1.075,"t":"2026-10-13T17:35:00Z","v":350,"vw":1.071429},{"c":1.075,"h":1.075,"l":1.075,"n":7,"o":1.075,"t":"2026-10-13T17:40:00Z","v":560,"vw":1.075},{"c":1.075,"h":1.0777,"l":1.0701,"n":8,"o":1.0701,"t":"2026-10-13T17:45:00Z","v":473,"vw":1.073951},{"c":1.07,"h":1.075,"l":1.065,"n":36,"o":1.075,"t":"2026-10-13T17:50:00Z","v":8809,"vw":1.0699},{"c":1.07,"h":1.07,"l":1.07,"n":1,"o":1.07,"t":"2026-10-13T17:55:00Z","v":477,"vw":1.07},{"c":1.0601,"h":1.07,"l":1.06,"n":24,"o":1.065,"t":"2026-10-13T18:00:00Z","v":10938,"vw":1.063664},{"c":1.07,"h":1.07,"l":1.06,"n":50,"o":1.06,"t":"2026-10-13T18:05:00Z","v":21286,"vw":1.067617},{"c":1.065,"h":1.07,"l":1.06,"n":62,"o":1.065,"t":"2026-10-13T18:10:00Z","v":18228,"vw":1.064453},{"c":1.065,"h":1.065,"l":1.0602,"n":10,"o":1.0602,"t":"2026-10-13T18:15:00Z","v":4565,"vw":1.061101},{"c":1.0674,"h":1.0674,"l":1.06,"n":14,"o":1.065,"t":"2026-10-13T18:20:00Z","v":3172,"vw":1.06439},{"c":1.06,"h":1.0699,"l":1.06,"n":31,"o":1.065,"t":"2026-10-13T18:25:00Z","v":3568,"vw":1.064997},{"c":1.065,"h":1.07,"l":1.06,"n":37,"o":1.065,"t":"2026-10-13T18:30:00Z","v":4665,"vw":1.066845},{"c":1.065,"h":1.0684,"l":1.06,"n":77,"o":1.065,"t":"2026-10-13T18:35:00Z","v":26266,"vw":1.061091},{"c":1.06,"h":1.065,"l":1.06,"n":6,"o":1.065,"t":"2026-10-13T18:40:00Z","v":2576,"vw":1.064598},{"c":1.065,"h":1.065,"l":1.06,"n":4,"o":1.06,"t":"2026-10-13T18:45:00Z","v":2899,"vw":1.060355},{"c":1.065,"h":1.065,"l":1.065,"n":14,"o":1.065,"t":"2026-10-13T18:50:00Z","v":6224,"vw":1.065},{"c":1.06,"h":1.07,"l":1.06,"n":10,"o":1.065,"t":"2026-10-13T18:55:00Z","v":1349,"vw":1.067145},{"c":1.065,"h":1.07,"l":1.06,"n":10,"o":1.06,"t":"2026-10-13T19:00:00Z","v":5645,"vw":1.067635},{"c":1.065,"h":1.065,"l":1.06,"n":16,"o":1.06,"t":"2026-10-13T19:05:00Z","v":16129,"vw":1.062307},{"c":1.0618,"h":1.07,"l":1.06,"n":7,"o":1.07,"t":"2026-10-13T19:10:00Z","v":633,"vw":1.063591},{"c":1.065,"h":1.0677,"l":1.06,"n":21,"o":1.065,"t":"2026-10-13T19:15:00Z","v":16331,"vw":1.064959},{"c":1.065,"h":1.065,"l":1.06,"n":27,"o":1.065,"t":"2026-10-13T19:20:00Z","v":14974,"vw":1.061461},{"c":1.06,"h":1.07,"l":1.06,"n":34,"o":1.065,"t":"2026-10-13T19:25:00Z","v":23652,"vw":1.062214},{"c":1.065,"h":1.065,"l":1.06,"n":12,"o":1.065,"t":"2026-10-13T19:30:00Z","v":941,"vw":1.063891},{"c":1.065,"h":1.0658,"l":1.06,"n":38,"o":1.06,"t":"2026-10-13T19:35:00Z","v":6169,"vw":1.061192},{"c":1.065,"h":1.07,"l":1.06,"n":24,"o":1.065,"t":"2026-10-13T19:40:00Z","v":14377,"vw":1.068064},{"c":1.065,"h":1.065,"l":1.06,"n":70,"o":1.06,"t":"2026-10-13T19:45:00Z","v":32666,"vw":1.060957},{"c":1.0601,"h":1.065,"l":1.06,"n":43,"o":1.065,"t":"2026-10-13T19:50:00Z","v":10955,"vw":1.064365},{"c":1.065,"h":1.07,"l":1.06,"n":382,"o":1.06,"t":"2026-10-13T19:55:00Z","v":128058,"vw":1.066761},{"c":1.065,"h":1.07,"l":1.065,"n":11,"o":1.07,"t":"2026-10-13T20:00:00Z","v":98693,"vw":1.069965},{"c":1.08,"h":1.08,"l":1.08,"n":2,"o":1.08,"t":"2026-10-13T20:15:00Z","v":200,"vw":1.08},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-13T20:25:00Z","v":1760,"vw":1.08},{"c":1.0796,"h":1.0796,"l":1.0796,"n":1,"o":1.0796,"t":"2026-10-13T20:35:00Z","v":175,"vw":1.0796},{"c":1.07,"h":1.07,"l":1.07,"n":1,"o":1.07,"t":"2026-10-13T20:40:00Z","v":100,"vw":1.07},{"c":1.0715,"h":1.0715,"l":1.0715,"n":1,"o":1.0715,"t":"2026-10-13T20:45:00Z","v":370,"vw":1.0715},{"c":1.0796,"h":1.0797,"l":1.0796,"n":2,"o":1.0797,"t":"2026-10-13T21:00:00Z","v":300,"vw":1.079667},{"c":1.07,"h":1.07,"l":1.07,"n":1,"o":1.07,"t":"2026-10-13T21:05:00Z","v":257,"vw":1.07},{"c":1.0796,"h":1.0796,"l":1.0796,"n":1,"o":1.0796,"t":"2026-10-13T21:55:00Z","v":110,"vw":1.0796},{"c":1.0797,"h":1.0797,"l":1.0797,"n":1,"o":1.0797,"t":"2026-10-13T22:25:00Z","v":360,"vw":1.0797},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-13T22:35:00Z","v":1225,"vw":1.08},{"c":1.07,"h":1.07,"l":1.07,"n":1,"o":1.07,"t":"2026-10-13T23:20:00Z","v":125,"vw":1.07},{"c":1.0702,"h":1.0702,"l":1.0702,"n":1,"o":1.0702,"t":"2026-10-13T23:40:00Z","v":500,"vw":1.0702},{"c":1.08,"h":1.08,"l":1.08,"n":10,"o":1.08,"t":"2026-10-14T08:00:00Z","v":5770,"vw":1.08},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-14T08:05:00Z","v":200,"vw":1.08},{"c":1.088,"h":1.088,"l":1.088,"n":1,"o":1.088,"t":"2026-10-14T08:20:00Z","v":120,"vw":1.088},{"c":1.07,"h":1.07,"l":1.07,"n":1,"o":1.07,"t":"2026-10-14T09:10:00Z","v":100,"vw":1.07},{"c":1.06,"h":1.06,"l":1.06,"n":1,"o":1.06,"t":"2026-10-14T10:10:00Z","v":201,"vw":1.06},{"c":1.07,"h":1.07,"l":1.07,"n":2,"o":1.07,"t":"2026-10-14T10:40:00Z","v":500,"vw":1.07},{"c":1.05,"h":1.05,"l":1.05,"n":4,"o":1.05,"t":"2026-10-14T10:50:00Z","v":426,"vw":1.05},{"c":1.04,"h":1.05,"l":1.04,"n":15,"o":1.05,"t":"2026-10-14T11:00:00Z","v":20028,"vw":1.040806},{"c":1.06,"h":1.06,"l":1.06,"n":1,"o":1.06,"t":"2026-10-14T11:15:00Z","v":500,"vw":1.06},{"c":1.06,"h":1.06,"l":1.06,"n":1,"o":1.06,"t":"2026-10-14T11:35:00Z","v":197,"vw":1.06},{"c":1.06,"h":1.06,"l":1.06,"n":1,"o":1.06,"t":"2026-10-14T12:00:00Z","v":400,"vw":1.06},{"c":1.07,"h":1.07,"l":1.07,"n":5,"o":1.07,"t":"2026-10-14T12:15:00Z","v":1600,"vw":1.07},{"c":1.08,"h":1.08,"l":1.08,"n":4,"o":1.08,"t":"2026-10-14T12:20:00Z","v":1450,"vw":1.08},{"c":1.05,"h":1.06,"l":1.04,"n":9,"o":1.06,"t":"2026-10-14T12:30:00Z","v":833,"vw":1.048571},{"c":1.0746,"h":1.0746,"l":1.0746,"n":1,"o":1.0746,"t":"2026-10-14T12:35:00Z","v":100,"vw":1.0746},{"c":1.04,"h":1.04,"l":1.04,"n":7,"o":1.04,"t":"2026-10-14T12:50:00Z","v":230,"vw":1.04},{"c":1.0426,"h":1.0426,"l":1.0404,"n":2,"o":1.0404,"t":"2026-10-14T12:55:00Z","v":867,"vw":1.0409},{"c":1.06,"h":1.06,"l":1.06,"n":2,"o":1.06,"t":"2026-10-14T13:00:00Z","v":200,"vw":1.06},{"c":1.0419,"h":1.0419,"l":1.0419,"n":1,"o":1.0419,"t":"2026-10-14T13:05:00Z","v":589,"vw":1.0419},{"c":1.04,"h":1.06,"l":1.04,"n":8,"o":1.06,"t":"2026-10-14T13:10:00Z","v":1737,"vw":1.046028},{"c":1.0301,"h":1.0301,"l":1.0301,"n":1,"o":1.0301,"t":"2026-10-14T13:15:00Z","v":3418,"vw":1.0301},{"c":1.04,"h":1.04,"l":1.04,"n":4,"o":1.04,"t":"2026-10-14T13:20:00Z","v":1241,"vw":1.04},{"c":1.0302,"h":1.0302,"l":1.0302,"n":4,"o":1.0302,"t":"2026-10-14T13:25:00Z","v":2933,"vw":1.0302},{"c":1.03,"h":1.05,"l":1.0104,"n":249,"o":1.05,"t":"2026-10-14T13:30:00Z","v":136757,"vw":1.032966},{"c":1.025,"h":1.03,"l":1.02,"n":196,"o":1.025,"t":"2026-10-14T13:35:00Z","v":52551,"vw":1.023834},{"c":1.035,"h":1.035,"l":1.02,"n":62,"o":1.025,"t":"2026-10-14T13:40:00Z","v":45656,"vw":1.024243},{"c":1.045,"h":1.045,"l":1.03,"n":31,"o":1.03,"t":"2026-10-14T13:45:00Z","v":18420,"vw":1.044007},{"c":1.034,"h":1.042,"l":1.03,"n":163,"o":1.04,"t":"2026-10-14T13:50:00Z","v":95738,"vw":1.032434},{"c":1.025,"h":1.04,"l":1.025,"n":58,"o":1.03,"t":"2026-10-14T13:55:00Z","v":36148,"vw":1.030304},{"c":1.0282,"h":1.03,"l":1.02,"n":64,"o":1.02,"t":"2026-10-14T14:00:00Z","v":21007,"vw":1.023757},{"c":1.04,"h":1.04,"l":1.0236,"n":92,"o":1.03,"t":"2026-10-14T14:05:00Z","v":20548,"vw":1.032924},{"c":1.05,"h":1.05,"l":1.0302,"n":115,"o":1.04,"t":"2026-10-14T14:10:00Z","v":34049,"vw":1.043846},{"c":1.0401,"h":1.05,"l":1.0401,"n":33,"o":1.045,"t":"2026-10-14T14:15:00Z","v":21163,"vw":1.043307},{"c":1.055,"h":1.0576,"l":1.03,"n":214,"o":1.045,"t":"2026-10-14T14:20:00Z","v":83142,"vw":1.043293},{"c":1.05,"h":1.055,"l":1.05,"n":17,"o":1.055,"t":"2026-10-14T14:25:00Z","v":2117,"vw":1.05405},{"c":1.06,"h":1.06,"l":1.05,"n":45,"o":1.055,"t":"2026-10-14T14:30:00Z","v":14682,"vw":1.05356},{"c":1.065,"h":1.065,"l":1.055,"n":53,"o":1.055,"t":"2026-10-14T14:35:00Z","v":8178,"vw":1.060505},{"c":1.0684,"h":1.07,"l":1.06,"n":27,"o":1.065,"t":"2026-10-14T14:40:00Z","v":6071,"vw":1.065153},{"c":1.07,"h":1.0767,"l":1.065,"n":36,"o":1.0699,"t":"2026-10-14T14:45:00Z","v":20428,"vw":1.069992},{"c":1.0799,"h":1.08,"l":1.07,"n":47,"o":1.075,"t":"2026-10-14T14:50:00Z","v":25360,"vw":1.076573},{"c":1.085,"h":1.09,"l":1.0736,"n":51,"o":1.08,"t":"2026-10-14T14:55:00Z","v":38314,"vw":1.085018},{"c":1.085,"h":1.09,"l":1.08,"n":49,"o":1.08,"t":"2026-10-14T15:00:00Z","v":20687,"vw":1.083625},{"c":1.085,"h":1.09,"l":1.08,"n":46,"o":1.08,"t":"2026-10-14T15:05:00Z","v":25204,"vw":1.08476},{"c":1.085,"h":1.09,"l":1.08,"n":34,"o":1.085,"t":"2026-10-14T15:10:00Z","v":56971,"vw":1.086629},{"c":1.0847,"h":1.095,"l":1.08,"n":200,"o":1.085,"t":"2026-10-14T15:15:00Z","v":66329,"vw":1.08914},{"c":1.0785,"h":1.085,"l":1.075,"n":79,"o":1.08,"t":"2026-10-14T15:20:00Z","v":30182,"vw":1.080201},{"c":1.075,"h":1.0786,"l":1.07,"n":17,"o":1.0786,"t":"2026-10-14T15:25:00Z","v":9643,"vw":1.072599},{"c":1.075,"h":1.075,"l":1.07,"n":29,"o":1.075,"t":"2026-10-14T15:30:00Z","v":5573,"vw":1.074084},{"c":1.08,"h":1.08,"l":1.0704,"n":24,"o":1.0718,"t":"2026-10-14T15:35:00Z","v":5573,"vw":1.077347},{"c":1.085,"h":1.09,"l":1.075,"n":51,"o":1.0791,"t":"2026-10-14T15:40:00Z","v":14926,"vw":1.082164},{"c":1.09,"h":1.09,"l":1.07,"n":76,"o":1.085,"t":"2026-10-14T15:45:00Z","v":21494,"vw":1.079909},{"c":1.085,"h":1.09,"l":1.08,"n":41,"o":1.085,"t":"2026-10-14T15:50:00Z","v":8392,"vw":1.085617},{"c":1.0726,"h":1.085,"l":1.0726,"n":43,"o":1.085,"t":"2026-10-14T15:55:00Z","v":11326,"vw":1.077874},{"c":1.075,"h":1.075,"l":1.07,"n":15,"o":1.07,"t":"2026-10-14T16:00:00Z","v":5549,"vw":1.072175},{"c":1.0718,"h":1.0768,"l":1.07,"n":30,"o":1.0768,"t":"2026-10-14T16:05:00Z","v":24361,"vw":1.070461},{"c":1.07,"h":1.07,"l":1.06,"n":82,"o":1.07,"t":"2026-10-14T16:10:00Z","v":24998,"vw":1.068252},{"c":1.065,"h":1.075,"l":1.06,"n":73,"o":1.075,"t":"2026-10-14T16:15:00Z","v":28122,"vw":1.066541},{"c":1.07,"h":1.07,"l":1.065,"n":5,"o":1.0684,"t":"2026-10-14T16:20:00Z","v":5046,"vw":1.06958},{"c":1.07,"h":1.07,"l":1.065,"n":18,"o":1.065,"t":"2026-10-14T16:25:00Z","v":7470,"vw":1.066992},{"c":1.07,"h":1.07,"l":1.065,"n":16,"o":1.065,"t":"2026-10-14T16:30:00Z","v":6017,"vw":1.068328},{"c":1.08,"h":1.08,"l":1.07,"n":59,"o":1.07,"t":"2026-10-14T16:35:00Z","v":50089,"vw":1.079104},{"c":1.08,"h":1.08,"l":1.07,"n":13,"o":1.075,"t":"2026-10-14T16:40:00Z","v":8337,"vw":1.078567},{"c":1.08,"h":1.08,"l":1.075,"n":22,"o":1.0784,"t":"2026-10-14T16:45:00Z","v":9083,"vw":1.079662},{"c":1.0769,"h":1.08,"l":1.0769,"n":11,"o":1.079,"t":"2026-10-14T16:50:00Z","v":1135,"vw":1.079087},{"c":1.07,"h":1.08,"l":1.07,"n":22,"o":1.08,"t":"2026-10-14T16:55:00Z","v":17913,"vw":1.071041},{"c":1.0796,"h":1.08,"l":1.075,"n":19,"o":1.08,"t":"2026-10-14T17:00:00Z","v":5098,"vw":1.078582},{"c":1.075,"h":1.08,"l":1.0702,"n":23,"o":1.075,"t":"2026-10-14T17:05:00Z","v":2848,"vw":1.075394},{"c":1.07,"h":1.08,"l":1.07,"n":40,"o":1.075,"t":"2026-10-14T17:10:00Z","v":3617,"vw":1.075067},{"c":1.075,"h":1.075,"l":1.0701,"n":6,"o":1.0742,"t":"2026-10-14T17:15:00Z","v":2310,"vw":1.071898},{"c":1.075,"h":1.075,"l":1.07,"n":33,"o":1.075,"t":"2026-10-14T17:20:00Z","v":35010,"vw":1.071546},{"c":1.075,"h":1.0764,"l":1.07,"n":18,"o":1.075,"t":"2026-10-14T17:25:00Z","v":4867,"vw":1.073953},{"c":1.075,"h":1.075,"l":1.07,"n":19,"o":1.075,"t":"2026-10-14T17:30:00Z","v":8170,"vw":1.074371},{"c":1.0683,"h":1.08,"l":1.065,"n":79,"o":1.08,"t":"2026-10-14T17:35:00Z","v":11496,"vw":1.069879},{"c":1.06,"h":1.06,"l":1.06,"n":2,"o":1.06,"t":"2026-10-14T17:40:00Z","v":101,"vw":1.06},{"c":1.065,"h":1.07,"l":1.0637,"n":13,"o":1.0679,"t":"2026-10-14T17:45:00Z","v":6083,"vw":1.066946},{"c":1.065,"h":1.07,"l":1.065,"n":22,"o":1.07,"t":"2026-10-14T17:50:00Z","v":6323,"vw":1.065677},{"c":1.07,"h":1.07,"l":1.065,"n":7,"o":1.0684,"t":"2026-10-14T17:55:00Z","v":1252,"vw":1.067953},{"c":1.0699,"h":1.07,"l":1.05,"n":104,"o":1.065,"t":"2026-10-14T18:00:00Z","v":40664,"vw":1.058499},{"c":1.065,"h":1.065,"l":1.065,"n":11,"o":1.065,"t":"2026-10-14T18:05:00Z","v":2717,"vw":1.065},{"c":1.065,"h":1.07,"l":1.06,"n":33,"o":1.065,"t":"2026-10-14T18:10:00Z","v":12276,"vw":1.063489},{"c":1.075,"h":1.0786,"l":1.0698,"n":75,"o":1.0698,"t":"2026-10-14T18:15:00Z","v":16044,"vw":1.071753},{"c":1.075,"h":1.08,"l":1.07,"n":35,"o":1.08,"t":"2026-10-14T18:20:00Z","v":14171,"vw":1.071807},{"c":1.075,"h":1.075,"l":1.07,"n":25,"o":1.07,"t":"2026-10-14T18:25:00Z","v":7647,"vw":1.072834},{"c":1.075,"h":1.075,"l":1.07,"n":13,"o":1.075,"t":"2026-10-14T18:30:00Z","v":1538,"vw":1.074352},{"c":1.07,"h":1.075,"l":1.07,"n":16,"o":1.07,"t":"2026-10-14T18:35:00Z","v":11436,"vw":1.07027},{"c":1.075,"h":1.08,"l":1.07,"n":52,"o":1.075,"t":"2026-10-14T18:40:00Z","v":18559,"vw":1.07421},{"c":1.075,"h":1.08,"l":1.07,"n":83,"o":1.07,"t":"2026-10-14T18:45:00Z","v":27362,"vw":1.072017},{"c":1.075,"h":1.08,"l":1.075,"n":7,"o":1.075,"t":"2026-10-14T18:50:00Z","v":812,"vw":1.077766},{"c":1.0799,"h":1.08,"l":1.0728,"n":19,"o":1.08,"t":"2026-10-14T18:55:00Z","v":5251,"vw":1.077859},{"c":1.08,"h":1.08,"l":1.0701,"n":20,"o":1.075,"t":"2026-10-14T19:00:00Z","v":4279,"vw":1.075466},{"c":1.08,"h":1.08,"l":1.075,"n":15,"o":1.075,"t":"2026-10-14T19:05:00Z","v":2677,"vw":1.078535},{"c":1.09,"h":1.09,"l":1.075,"n":91,"o":1.075,"t":"2026-10-14T19:10:00Z","v":20613,"vw":1.085505},{"c":1.08,"h":1.09,"l":1.08,"n":36,"o":1.09,"t":"2026-10-14T19:15:00Z","v":5697,"vw":1.083498},{"c":1.0884,"h":1.09,"l":1.082,"n":29,"o":1.09,"t":"2026-10-14T19:20:00Z","v":9182,"vw":1.088466},{"c":1.09,"h":1.09,"l":1.08,"n":41,"o":1.09,"t":"2026-10-14T19:25:00Z","v":12017,"vw":1.085506},{"c":1.085,"h":1.09,"l":1.08,"n":42,"o":1.09,"t":"2026-10-14T19:30:00Z","v":9524,"vw":1.087203},{"c":1.09,"h":1.09,"l":1.0824,"n":40,"o":1.09,"t":"2026-10-14T19:35:00Z","v":10847,"vw":1.087294},{"c":1.095,"h":1.1,"l":1.085,"n":154,"o":1.09,"t":"2026-10-14T19:40:00Z","v":39886,"vw":1.091382},{"c":1.08,"h":1.095,"l":1.08,"n":116,"o":1.095,"t":"2026-10-14T19:45:00Z","v":42079,"vw":1.08809},{"c":1.09,"h":1.09,"l":1.08,"n":99,"o":1.09,"t":"2026-10-14T19:50:00Z","v":26243,"vw":1.085468},{"c":1.11,"h":1.11,"l":1.085,"n":390,"o":1.085,"t":"2026-10-14T19:55:00Z","v":82865,"vw":1.09434},{"c":1.09,"h":1.09,"l":1.07,"n":7,"o":1.09,"t":"2026-10-14T20:00:00Z","v":104811,"vw":1.089904},{"c":1.07,"h":1.07,"l":1.07,"n":1,"o":1.07,"t":"2026-10-14T20:20:00Z","v":300,"vw":1.07},{"c":1.1,"h":1.1,"l":1.1,"n":2,"o":1.1,"t":"2026-10-14T20:30:00Z","v":400,"vw":1.1},{"c":1.0986,"h":1.0986,"l":1.0986,"n":1,"o":1.0986,"t":"2026-10-14T20:35:00Z","v":700,"vw":1.0986},{"c":1.08,"h":1.0978,"l":1.08,"n":2,"o":1.0978,"t":"2026-10-14T20:40:00Z","v":600,"vw":1.082967},{"c":1.0972,"h":1.0972,"l":1.0972,"n":1,"o":1.0972,"t":"2026-10-14T20:45:00Z","v":200,"vw":1.0972},{"c":1.0969,"h":1.0978,"l":1.0969,"n":2,"o":1.0978,"t":"2026-10-14T21:00:00Z","v":814,"vw":1.097647},{"c":1.0971,"h":1.0971,"l":1.0971,"n":1,"o":1.0971,"t":"2026-10-14T21:10:00Z","v":500,"vw":1.0971},{"c":1.0997,"h":1.0997,"l":1.0997,"n":1,"o":1.0997,"t":"2026-10-14T21:15:00Z","v":6700,"vw":1.0997},{"c":1.0611,"h":1.08,"l":1.0611,"n":2,"o":1.08,"t":"2026-10-14T21:25:00Z","v":4870,"vw":1.077283},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-14T21:30:00Z","v":222,"vw":1.09},{"c":1.1,"h":1.1,"l":1.1,"n":1,"o":1.1,"t":"2026-10-14T21:40:00Z","v":100,"vw":1.1},{"c":1.08,"h":1.08,"l":1.05,"n":26,"o":1.07,"t":"2026-10-14T21:45:00Z","v":5011,"vw":1.070861},{"c":1.07,"h":1.08,"l":1.07,"n":3,"o":1.08,"t":"2026-10-14T21:50:00Z","v":6000,"vw":1.071767},{"c":1.07,"h":1.07,"l":1.07,"n":1,"o":1.07,"t":"2026-10-14T21:55:00Z","v":500,"vw":1.07},{"c":1.0799,"h":1.0799,"l":1.0799,"n":1,"o":1.0799,"t":"2026-10-14T22:15:00Z","v":500,"vw":1.0799},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-14T22:25:00Z","v":310,"vw":1.08},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-14T22:50:00Z","v":100,"vw":1.08},{"c":1.0797,"h":1.0797,"l":1.0797,"n":1,"o":1.0797,"t":"2026-10-14T23:00:00Z","v":236,"vw":1.0797},{"c":1.0704,"h":1.0704,"l":1.0704,"n":1,"o":1.0704,"t":"2026-10-14T23:15:00Z","v":300,"vw":1.0704},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-14T23:25:00Z","v":500,"vw":1.08},{"c":1.08,"h":1.08,"l":1.07,"n":6,"o":1.07,"t":"2026-10-14T23:40:00Z","v":582,"vw":1.07763},{"c":1.06,"h":1.06,"l":1.05,"n":19,"o":1.0514,"t":"2026-10-15T08:00:00Z","v":1048,"vw":1.052975},{"c":1.0537,"h":1.0537,"l":1.0537,"n":1,"o":1.0537,"t":"2026-10-15T08:05:00Z","v":300,"vw":1.0537},{"c":1.04,"h":1.05,"l":1.04,"n":15,"o":1.05,"t":"2026-10-15T08:10:00Z","v":26600,"vw":1.042703},{"c":1.04,"h":1.04,"l":1.04,"n":2,"o":1.04,"t":"2026-10-15T08:20:00Z","v":199,"vw":1.04},{"c":1.04,"h":1.04,"l":1.04,"n":2,"o":1.04,"t":"2026-10-15T08:25:00Z","v":8000,"vw":1.04},{"c":1.07,"h":1.08,"l":1.04,"n":12,"o":1.05,"t":"2026-10-15T08:50:00Z","v":6112,"vw":1.051454},{"c":1.0402,"h":1.0402,"l":1.0402,"n":1,"o":1.0402,"t":"2026-10-15T08:55:00Z","v":300,"vw":1.0402},{"c":1.04,"h":1.04,"l":1.04,"n":3,"o":1.04,"t":"2026-10-15T09:00:00Z","v":442,"vw":1.04},{"c":1.0541,"h":1.0541,"l":1.0541,"n":1,"o":1.0541,"t":"2026-10-15T09:30:00Z","v":100,"vw":1.0541},{"c":1.0503,"h":1.06,"l":1.0503,"n":2,"o":1.06,"t":"2026-10-15T09:40:00Z","v":220,"vw":1.05515},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-15T09:50:00Z","v":580,"vw":1.08},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-15T10:10:00Z","v":925,"vw":1.08},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-15T10:15:00Z","v":115,"vw":1.08},{"c":1.07,"h":1.07,"l":1.05,"n":2,"o":1.05,"t":"2026-10-15T10:35:00Z","v":781,"vw":1.052561},{"c":1.07,"h":1.07,"l":1.07,"n":1,"o":1.07,"t":"2026-10-15T10:40:00Z","v":100,"vw":1.07},{"c":1.05,"h":1.05,"l":1.05,"n":2,"o":1.05,"t":"2026-10-15T10:45:00Z","v":466,"vw":1.05},{"c":1.06,"h":1.06,"l":1.0509,"n":5,"o":1.0509,"t":"2026-10-15T11:00:00Z","v":1900,"vw":1.055689},{"c":1.05,"h":1.05,"l":1.05,"n":2,"o":1.05,"t":"2026-10-15T11:05:00Z","v":11005,"vw":1.05},{"c":1.0599,"h":1.06,"l":1.0599,"n":5,"o":1.06,"t":"2026-10-15T11:20:00Z","v":1200,"vw":1.059958},{"c":1.05,"h":1.05,"l":1.05,"n":1,"o":1.05,"t":"2026-10-15T11:25:00Z","v":310,"vw":1.05},{"c":1.0513,"h":1.0513,"l":1.0513,"n":1,"o":1.0513,"t":"2026-10-15T11:30:00Z","v":100,"vw":1.0513},{"c":1.05,"h":1.06,"l":1.05,"n":2,"o":1.06,"t":"2026-10-15T11:35:00Z","v":300,"vw":1.053333},{"c":1.06,"h":1.06,"l":1.06,"n":3,"o":1.06,"t":"2026-10-15T11:40:00Z","v":452,"vw":1.06},{"c":1.05,"h":1.05,"l":1.05,"n":2,"o":1.05,"t":"2026-10-15T11:45:00Z","v":114,"vw":1.05},{"c":1.06,"h":1.06,"l":1.06,"n":7,"o":1.06,"t":"2026-10-15T12:00:00Z","v":606,"vw":1.06},{"c":1.07,"h":1.07,"l":1.07,"n":10,"o":1.07,"t":"2026-10-15T12:05:00Z","v":1056,"vw":1.07},{"c":1.09,"h":1.09,"l":1.08,"n":29,"o":1.08,"t":"2026-10-15T12:15:00Z","v":3312,"vw":1.080795},{"c":1.06,"h":1.08,"l":1.06,"n":4,"o":1.0622,"t":"2026-10-15T12:30:00Z","v":3588,"vw":1.066678},{"c":1.06,"h":1.0659,"l":1.06,"n":3,"o":1.0659,"t":"2026-10-15T12:40:00Z","v":236,"vw":1.06295},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-15T12:45:00Z","v":276,"vw":1.08},{"c":1.0705,"h":1.0705,"l":1.0705,"n":2,"o":1.0705,"t":"2026-10-15T12:50:00Z","v":136,"vw":1.0705},{"c":1.07,"h":1.07,"l":1.07,"n":3,"o":1.07,"t":"2026-10-15T12:55:00Z","v":1008,"vw":1.07},{"c":1.06,"h":1.06,"l":1.06,"n":13,"o":1.06,"t":"2026-10-15T13:00:00Z","v":2952,"vw":1.06},{"c":1.06,"h":1.0627,"l":1.06,"n":4,"o":1.0627,"t":"2026-10-15T13:05:00Z","v":1356,"vw":1.060354},{"c":1.06,"h":1.06,"l":1.06,"n":3,"o":1.06,"t":"2026-10-15T13:10:00Z","v":650,"vw":1.06},{"c":1.07,"h":1.07,"l":1.07,"n":1,"o":1.07,"t":"2026-10-15T13:20:00Z","v":20000,"vw":1.07},{"c":1.07,"h":1.07,"l":1.07,"n":2,"o":1.07,"t":"2026-10-15T13:25:00Z","v":1448,"vw":1.07},{"c":1.06,"h":1.08,"l":1.055,"n":98,"o":1.08,"t":"2026-10-15T13:30:00Z","v":50870,"vw":1.060271},{"c":1.07,"h":1.085,"l":1.06,"n":93,"o":1.065,"t":"2026-10-15T13:35:00Z","v":106206,"vw":1.076472},{"c":1.075,"h":1.09,"l":1.07,"n":28,"o":1.09,"t":"2026-10-15T13:40:00Z","v":4110,"vw":1.07591},{"c":1.075,"h":1.079,"l":1.0715,"n":26,"o":1.075,"t":"2026-10-15T13:45:00Z","v":5369,"vw":1.074825},{"c":1.065,"h":1.0799,"l":1.065,"n":44,"o":1.075,"t":"2026-10-15T13:50:00Z","v":10601,"vw":1.070379},{"c":1.065,"h":1.065,"l":1.061,"n":17,"o":1.0636,"t":"2026-10-15T13:55:00Z","v":4686,"vw":1.064226},{"c":1.0786,"h":1.0786,"l":1.06,"n":39,"o":1.065,"t":"2026-10-15T14:00:00Z","v":38946,"vw":1.068132},{"c":1.08,"h":1.085,"l":1.07,"n":57,"o":1.075,"t":"2026-10-15T14:05:00Z","v":20538,"vw":1.077504},{"c":1.085,"h":1.09,"l":1.08,"n":28,"o":1.08,"t":"2026-10-15T14:10:00Z","v":5682,"vw":1.084183},{"c":1.065,"h":1.08,"l":1.065,"n":74,"o":1.08,"t":"2026-10-15T14:15:00Z","v":39743,"vw":1.07132},{"c":1.0736,"h":1.075,"l":1.065,"n":48,"o":1.07,"t":"2026-10-15T14:20:00Z","v":11446,"vw":1.070762},{"c":1.07,"h":1.0782,"l":1.07,"n":12,"o":1.071,"t":"2026-10-15T14:25:00Z","v":2801,"vw":1.072889},{"c":1.075,"h":1.0763,"l":1.07,"n":32,"o":1.075,"t":"2026-10-15T14:30:00Z","v":17638,"vw":1.074255},{"c":1.0896,"h":1.0896,"l":1.07,"n":28,"o":1.08,"t":"2026-10-15T14:35:00Z","v":3925,"vw":1.077869},{"c":1.085,"h":1.09,"l":1.08,"n":19,"o":1.085,"t":"2026-10-15T14:40:00Z","v":2860,"vw":1.083509},{"c":1.0847,"h":1.085,"l":1.0814,"n":9,"o":1.0818,"t":"2026-10-15T14:45:00Z","v":3702,"vw":1.082991},{"c":1.09,"h":1.09,"l":1.08,"n":36,"o":1.09,"t":"2026-10-15T14:50:00Z","v":9581,"vw":1.084263},{"c":1.095,"h":1.095,"l":1.085,"n":54,"o":1.085,"t":"2026-10-15T14:55:00Z","v":14852,"vw":1.089609},{"c":1.09,"h":1.09,"l":1.0801,"n":23,"o":1.09,"t":"2026-10-15T15:00:00Z","v":1623,"vw":1.088577},{"c":1.1,"h":1.1,"l":1.095,"n":34,"o":1.095,"t":"2026-10-15T15:05:00Z","v":9818,"vw":1.095937},{"c":1.115,"h":1.115,"l":1.095,"n":36,"o":1.095,"t":"2026-10-15T15:10:00Z","v":29563,"vw":1.102991},{"c":1.115,"h":1.13,"l":1.115,"n":69,"o":1.1163,"t":"2026-10-15T15:15:00Z","v":14834,"vw":1.123061},{"c":1.11,"h":1.12,"l":1.11,"n":41,"o":1.115,"t":"2026-10-15T15:20:00Z","v":14477,"vw":1.11744},{"c":1.105,"h":1.1101,"l":1.1048,"n":65,"o":1.1101,"t":"2026-10-15T15:25:00Z","v":14446,"vw":1.109669},{"c":1.11,"h":1.11,"l":1.1037,"n":40,"o":1.105,"t":"2026-10-15T15:30:00Z","v":13937,"vw":1.106689},{"c":1.11,"h":1.11,"l":1.1,"n":76,"o":1.11,"t":"2026-10-15T15:35:00Z","v":20278,"vw":1.106639},{"c":1.105,"h":1.11,"l":1.105,"n":19,"o":1.11,"t":"2026-10-15T15:40:00Z","v":3700,"vw":1.106061},{"c":1.1,"h":1.11,"l":1.1,"n":32,"o":1.11,"t":"2026-10-15T15:45:00Z","v":9493,"vw":1.105377},{"c":1.105,"h":1.11,"l":1.1,"n":50,"o":1.102,"t":"2026-10-15T15:50:00Z","v":11002,"vw":1.106195},{"c":1.1,"h":1.11,"l":1.1,"n":24,"o":1.105,"t":"2026-10-15T15:55:00Z","v":3563,"vw":1.104656},{"c":1.105,"h":1.1082,"l":1.105,"n":14,"o":1.105,"t":"2026-10-15T16:00:00Z","v":1529,"vw":1.107393},{"c":1.1045,"h":1.1099,"l":1.1,"n":9,"o":1.1084,"t":"2026-10-15T16:05:00Z","v":3612,"vw":1.103803},{"c":1.105,"h":1.11,"l":1.105,"n":29,"o":1.105,"t":"2026-10-15T16:10:00Z","v":27012,"vw":1.108807},{"c":1.105,"h":1.1099,"l":1.105,"n":20,"o":1.105,"t":"2026-10-15T16:15:00Z","v":3464,"vw":1.105146},{"c":1.105,"h":1.105,"l":1.105,"n":14,"o":1.105,"t":"2026-10-15T16:20:00Z","v":2322,"vw":1.105},{"c":1.11,"h":1.11,"l":1.105,"n":17,"o":1.105,"t":"2026-10-15T16:25:00Z","v":7641,"vw":1.10553},{"c":1.1065,"h":1.1065,"l":1.1065,"n":3,"o":1.1065,"t":"2026-10-15T16:30:00Z","v":174,"vw":1.1065},{"c":1.105,"h":1.11,"l":1.105,"n":14,"o":1.1099,"t":"2026-10-15T16:35:00Z","v":1526,"vw":1.106305},{"c":1.1099,"h":1.1099,"l":1.105,"n":11,"o":1.105,"t":"2026-10-15T16:40:00Z","v":1042,"vw":1.10598},{"c":1.115,"h":1.115,"l":1.105,"n":46,"o":1.105,"t":"2026-10-15T16:45:00Z","v":11453,"vw":1.111434},{"c":1.115,"h":1.115,"l":1.1101,"n":11,"o":1.115,"t":"2026-10-15T16:50:00Z","v":1882,"vw":1.113126},{"c":1.115,"h":1.1188,"l":1.11,"n":24,"o":1.112,"t":"2026-10-15T16:55:00Z","v":2532,"vw":1.114359},{"c":1.1199,"h":1.1199,"l":1.11,"n":3,"o":1.11,"t":"2026-10-15T17:00:00Z","v":234,"vw":1.115539},{"c":1.115,"h":1.1199,"l":1.11,"n":15,"o":1.115,"t":"2026-10-15T17:05:00Z","v":14192,"vw":1.116249},{"c":1.115,"h":1.12,"l":1.11,"n":21,"o":1.115,"t":"2026-10-15T17:10:00Z","v":9591,"vw":1.117653},{"c":1.115,"h":1.1184,"l":1.1118,"n":22,"o":1.115,"t":"2026-10-15T17:15:00Z","v":7044,"vw":1.114961},{"c":1.12,"h":1.12,"l":1.115,"n":36,"o":1.115,"t":"2026-10-15T17:20:00Z","v":5022,"vw":1.117474},{"c":1.11,"h":1.115,"l":1.11,"n":11,"o":1.115,"t":"2026-10-15T17:25:00Z","v":3639,"vw":1.11182},{"c":1.12,"h":1.12,"l":1.115,"n":41,"o":1.115,"t":"2026-10-15T17:30:00Z","v":6685,"vw":1.11535},{"c":1.115,"h":1.12,"l":1.11,"n":22,"o":1.119,"t":"2026-10-15T17:35:00Z","v":9757,"vw":1.112049},{"c":1.115,"h":1.115,"l":1.115,"n":9,"o":1.115,"t":"2026-10-15T17:40:00Z","v":2484,"vw":1.115},{"c":1.115,"h":1.115,"l":1.1104,"n":20,"o":1.115,"t":"2026-10-15T17:45:00Z","v":3778,"vw":1.113715},{"c":1.115,"h":1.115,"l":1.1126,"n":8,"o":1.115,"t":"2026-10-15T17:50:00Z","v":1064,"vw":1.114757},{"c":1.115,"h":1.115,"l":1.11,"n":5,"o":1.115,"t":"2026-10-15T17:55:00Z","v":724,"vw":1.114286},{"c":1.115,"h":1.12,"l":1.115,"n":40,"o":1.115,"t":"2026-10-15T18:00:00Z","v":9481,"vw":1.117672},{"c":1.11,"h":1.12,"l":1.1,"n":80,"o":1.115,"t":"2026-10-15T18:05:00Z","v":56856,"vw":1.10517},{"c":1.105,"h":1.105,"l":1.105,"n":6,"o":1.105,"t":"2026-10-15T18:10:00Z","v":1273,"vw":1.105},{"c":1.105,"h":1.11,"l":1.105,"n":15,"o":1.105,"t":"2026-10-15T18:15:00Z","v":9173,"vw":1.106133},{"c":1.105,"h":1.11,"l":1.105,"n":7,"o":1.105,"t":"2026-10-15T18:20:00Z","v":3105,"vw":1.106296},{"c":1.105,"h":1.11,"l":1.105,"n":15,"o":1.105,"t":"2026-10-15T18:25:00Z","v":6158,"vw":1.105082},{"c":1.105,"h":1.11,"l":1.105,"n":29,"o":1.105,"t":"2026-10-15T18:30:00Z","v":6731,"vw":1.105904},{"c":1.105,"h":1.11,"l":1.105,"n":30,"o":1.11,"t":"2026-10-15T18:35:00Z","v":1234,"vw":1.105466},{"c":1.11,"h":1.11,"l":1.11,"n":10,"o":1.11,"t":"2026-10-15T18:40:00Z","v":473,"vw":1.11},{"c":1.11,"h":1.11,"l":1.1005,"n":16,"o":1.105,"t":"2026-10-15T18:45:00Z","v":1423,"vw":1.106122},{"c":1.105,"h":1.11,"l":1.105,"n":25,"o":1.1071,"t":"2026-10-15T18:50:00Z","v":2192,"vw":1.106633},{"c":1.11,"h":1.125,"l":1.1,"n":163,"o":1.1,"t":"2026-10-15T18:55:00Z","v":126272,"vw":1.109468},{"c":1.115,"h":1.115,"l":1.105,"n":17,"o":1.105,"t":"2026-10-15T19:00:00Z","v":10614,"vw":1.107714},{"c":1.115,"h":1.1195,"l":1.115,"n":10,"o":1.1195,"t":"2026-10-15T19:05:00Z","v":1726,"vw":1.117852},{"c":1.105,"h":1.115,"l":1.09,"n":245,"o":1.115,"t":"2026-10-15T19:10:00Z","v":99839,"vw":1.100988},{"c":1.105,"h":1.105,"l":1.1,"n":13,"o":1.105,"t":"2026-10-15T19:15:00Z","v":5976,"vw":1.104915},{"c":1.115,"h":1.13,"l":1.105,"n":227,"o":1.11,"t":"2026-10-15T19:20:00Z","v":99820,"vw":1.121681},{"c":1.11,"h":1.12,"l":1.11,"n":6,"o":1.12,"t":"2026-10-15T19:25:00Z","v":624,"vw":1.1125},{"c":1.11,"h":1.11,"l":1.105,"n":45,"o":1.11,"t":"2026-10-15T19:30:00Z","v":6572,"vw":1.108697},{"c":1.105,"h":1.11,"l":1.1003,"n":34,"o":1.105,"t":"2026-10-15T19:35:00Z","v":4883,"vw":1.107399},{"c":1.115,"h":1.115,"l":1.105,"n":117,"o":1.105,"t":"2026-10-15T19:40:00Z","v":10686,"vw":1.111846},{"c":1.115,"h":1.115,"l":1.115,"n":40,"o":1.115,"t":"2026-10-15T19:45:00Z","v":5211,"vw":1.115},{"c":1.115,"h":1.12,"l":1.1125,"n":37,"o":1.12,"t":"2026-10-15T19:50:00Z","v":8644,"vw":1.115188},{"c":1.115,"h":1.12,"l":1.11,"n":114,"o":1.112,"t":"2026-10-15T19:55:00Z","v":17850,"vw":1.115174},{"c":1.12,"h":1.12,"l":1.12,"n":5,"o":1.12,"t":"2026-10-15T20:00:00Z","v":44176,"vw":1.12},{"c":1.14,"h":1.14,"l":1.14,"n":1,"o":1.14,"t":"2026-10-15T20:15:00Z","v":250,"vw":1.14},{"c":1.12,"h":1.15,"l":1.12,"n":9,"o":1.14,"t":"2026-10-15T20:25:00Z","v":9558,"vw":1.147517},{"c":1.1207,"h":1.1207,"l":1.1207,"n":1,"o":1.1207,"t":"2026-10-15T20:30:00Z","v":300,"vw":1.1207},{"c":1.14,"h":1.14,"l":1.14,"n":1,"o":1.14,"t":"2026-10-15T20:45:00Z","v":499,"vw":1.14},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-15T20:55:00Z","v":250,"vw":1.12},{"c":1.121,"h":1.121,"l":1.121,"n":1,"o":1.121,"t":"2026-10-15T21:00:00Z","v":455,"vw":1.121},{"c":1.15,"h":1.15,"l":1.1454,"n":2,"o":1.1454,"t":"2026-10-15T21:05:00Z","v":1516,"vw":1.147724},{"c":1.15,"h":1.15,"l":1.15,"n":1,"o":1.15,"t":"2026-10-15T21:10:00Z","v":256,"vw":1.15},{"c":1.14,"h":1.14,"l":1.14,"n":1,"o":1.14,"t":"2026-10-15T21:25:00Z","v":500,"vw":1.14},{"c":1.14,"h":1.14,"l":1.14,"n":1,"o":1.14,"t":"2026-10-15T21:45:00Z","v":100,"vw":1.14},{"c":1.15,"h":1.15,"l":1.14,"n":10,"o":1.14,"t":"2026-10-15T22:00:00Z","v":10003,"vw":1.147474},{"c":1.14,"h":1.14,"l":1.14,"n":4,"o":1.14,"t":"2026-10-15T22:30:00Z","v":616,"vw":1.14},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-15T22:45:00Z","v":175,"vw":1.15},{"c":1.16,"h":1.16,"l":1.16,"n":1,"o":1.16,"t":"2026-10-15T22:50:00Z","v":100,"vw":1.16},{"c":1.15,"h":1.15,"l":1.15,"n":6,"o":1.15,"t":"2026-10-15T23:05:00Z","v":1100,"vw":1.15},{"c":1.14,"h":1.15,"l":1.14,"n":5,"o":1.15,"t":"2026-10-15T23:10:00Z","v":1167,"vw":1.148182},{"c":1.14,"h":1.14,"l":1.14,"n":6,"o":1.14,"t":"2026-10-15T23:15:00Z","v":2407,"vw":1.14},{"c":1.14,"h":1.14,"l":1.14,"n":1,"o":1.14,"t":"2026-10-15T23:20:00Z","v":517,"vw":1.14},{"c":1.13,"h":1.13,"l":1.13,"n":2,"o":1.13,"t":"2026-10-15T23:25:00Z","v":253,"vw":1.13},{"c":1.13,"h":1.131,"l":1.13,"n":6,"o":1.131,"t":"2026-10-15T23:50:00Z","v":2375,"vw":1.130448},{"c":1.13,"h":1.15,"l":1.13,"n":28,"o":1.15,"t":"2026-10-16T08:00:00Z","v":2326,"vw":1.134634},{"c":1.14,"h":1.14,"l":1.14,"n":8,"o":1.14,"t":"2026-10-16T09:00:00Z","v":750,"vw":1.14},{"c":1.13,"h":1.15,"l":1.13,"n":5,"o":1.15,"t":"2026-10-16T09:20:00Z","v":3681,"vw":1.147711},{"c":1.14,"h":1.14,"l":1.14,"n":2,"o":1.14,"t":"2026-10-16T09:25:00Z","v":195,"vw":1.14},{"c":1.13,"h":1.13,"l":1.13,"n":2,"o":1.13,"t":"2026-10-16T09:35:00Z","v":194,"vw":1.13},{"c":1.13,"h":1.15,"l":1.13,"n":2,"o":1.15,"t":"2026-10-16T09:55:00Z","v":700,"vw":1.147143},{"c":1.12,"h":1.13,"l":1.12,"n":15,"o":1.13,"t":"2026-10-16T10:15:00Z","v":6915,"vw":1.128676},{"c":1.12,"h":1.12,"l":1.12,"n":6,"o":1.12,"t":"2026-10-16T10:25:00Z","v":789,"vw":1.12},{"c":1.14,"h":1.14,"l":1.12,"n":11,"o":1.12,"t":"2026-10-16T10:30:00Z","v":1910,"vw":1.12111},{"c":1.12,"h":1.14,"l":1.12,"n":2,"o":1.14,"t":"2026-10-16T10:50:00Z","v":2400,"vw":1.136667},{"c":1.11,"h":1.12,"l":1.11,"n":8,"o":1.12,"t":"2026-10-16T10:55:00Z","v":1596,"vw":1.118771},{"c":1.12,"h":1.12,"l":1.12,"n":2,"o":1.12,"t":"2026-10-16T11:15:00Z","v":2100,"vw":1.12},{"c":1.1101,"h":1.1101,"l":1.1101,"n":2,"o":1.1101,"t":"2026-10-16T11:25:00Z","v":2140,"vw":1.1101},{"c":1.12,"h":1.12,"l":1.12,"n":3,"o":1.12,"t":"2026-10-16T11:30:00Z","v":906,"vw":1.12},{"c":1.11,"h":1.11,"l":1.11,"n":2,"o":1.11,"t":"2026-10-16T11:35:00Z","v":200,"vw":1.11},{"c":1.11,"h":1.11,"l":1.11,"n":1,"o":1.11,"t":"2026-10-16T11:50:00Z","v":1000,"vw":1.11},{"c":1.11,"h":1.11,"l":1.11,"n":4,"o":1.11,"t":"2026-10-16T11:55:00Z","v":4000,"vw":1.11},{"c":1.12,"h":1.14,"l":1.12,"n":20,"o":1.12,"t":"2026-10-16T12:10:00Z","v":2756,"vw":1.124863},{"c":1.12,"h":1.13,"l":1.12,"n":10,"o":1.13,"t":"2026-10-16T12:15:00Z","v":7721,"vw":1.128497},{"c":1.12,"h":1.12,"l":1.12,"n":4,"o":1.12,"t":"2026-10-16T12:20:00Z","v":1000,"vw":1.12},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-16T12:40:00Z","v":100,"vw":1.12},{"c":1.12,"h":1.12,"l":1.118,"n":11,"o":1.12,"t":"2026-10-16T12:55:00Z","v":1600,"vw":1.11932},{"c":1.12,"h":1.12,"l":1.12,"n":4,"o":1.12,"t":"2026-10-16T13:15:00Z","v":362,"vw":1.12},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-16T13:25:00Z","v":100,"vw":1.12},{"c":1.095,"h":1.12,"l":1.09,"n":96,"o":1.11,"t":"2026-10-16T13:30:00Z","v":31728,"vw":1.103753},{"c":1.105,"h":1.1084,"l":1.094,"n":90,"o":1.099,"t":"2026-10-16T13:35:00Z","v":23956,"vw":1.100479},{"c":1.105,"h":1.105,"l":1.09,"n":61,"o":1.105,"t":"2026-10-16T13:40:00Z","v":78635,"vw":1.099252},{"c":1.1,"h":1.11,"l":1.1,"n":101,"o":1.1,"t":"2026-10-16T13:45:00Z","v":56817,"vw":1.106021},{"c":1.1,"h":1.105,"l":1.09,"n":54,"o":1.105,"t":"2026-10-16T13:50:00Z","v":11366,"vw":1.100231},{"c":1.11,"h":1.11,"l":1.102,"n":14,"o":1.1048,"t":"2026-10-16T13:55:00Z","v":12357,"vw":1.104956},{"c":1.1101,"h":1.12,"l":1.11,"n":39,"o":1.11,"t":"2026-10-16T14:00:00Z","v":7995,"vw":1.113486},{"c":1.11,"h":1.12,"l":1.11,"n":68,"o":1.115,"t":"2026-10-16T14:05:00Z","v":21533,"vw":1.116515},{"c":1.11,"h":1.115,"l":1.1,"n":47,"o":1.115,"t":"2026-10-16T14:10:00Z","v":11161,"vw":1.109475},{"c":1.105,"h":1.115,"l":1.1,"n":65,"o":1.11,"t":"2026-10-16T14:15:00Z","v":37611,"vw":1.104625},{"c":1.105,"h":1.1081,"l":1.1,"n":12,"o":1.101,"t":"2026-10-16T14:20:00Z","v":1589,"vw":1.104721},{"c":1.1085,"h":1.11,"l":1.1,"n":27,"o":1.105,"t":"2026-10-16T14:25:00Z","v":25496,"vw":1.108788},{"c":1.11,"h":1.11,"l":1.1001,"n":13,"o":1.1001,"t":"2026-10-16T14:30:00Z","v":1769,"vw":1.104707},{"c":1.115,"h":1.115,"l":1.105,"n":35,"o":1.109,"t":"2026-10-16T14:35:00Z","v":17555,"vw":1.109879},{"c":1.105,"h":1.115,"l":1.1,"n":32,"o":1.115,"t":"2026-10-16T14:40:00Z","v":14340,"vw":1.10841},{"c":1.105,"h":1.105,"l":1.1,"n":12,"o":1.105,"t":"2026-10-16T14:45:00Z","v":2991,"vw":1.104663},{"c":1.095,"h":1.11,"l":1.095,"n":77,"o":1.105,"t":"2026-10-16T14:50:00Z","v":48796,"vw":1.099628},{"c":1.085,"h":1.095,"l":1.085,"n":44,"o":1.09,"t":"2026-10-16T14:55:00Z","v":15715,"vw":1.090567},{"c":1.08,"h":1.09,"l":1.08,"n":29,"o":1.085,"t":"2026-10-16T15:00:00Z","v":9461,"vw":1.081281},{"c":1.07,"h":1.08,"l":1.07,"n":68,"o":1.08,"t":"2026-10-16T15:05:00Z","v":12014,"vw":1.078542},{"c":1.075,"h":1.075,"l":1.07,"n":18,"o":1.07,"t":"2026-10-16T15:10:00Z","v":7206,"vw":1.074498},{"c":1.07,"h":1.075,"l":1.07,"n":15,"o":1.07,"t":"2026-10-16T15:15:00Z","v":2385,"vw":1.070658},{"c":1.075,"h":1.0799,"l":1.07,"n":20,"o":1.0799,"t":"2026-10-16T15:20:00Z","v":4848,"vw":1.073381},{"c":1.065,"h":1.075,"l":1.065,"n":83,"o":1.07,"t":"2026-10-16T15:25:00Z","v":25380,"vw":1.070027},{"c":1.08,"h":1.08,"l":1.07,"n":88,"o":1.07,"t":"2026-10-16T15:30:00Z","v":79456,"vw":1.071696},{"c":1.08,"h":1.08,"l":1.07,"n":52,"o":1.075,"t":"2026-10-16T15:35:00Z","v":19523,"vw":1.074803},{"c":1.08,"h":1.08,"l":1.07,"n":49,"o":1.08,"t":"2026-10-16T15:40:00Z","v":22452,"vw":1.071935},{"c":1.075,"h":1.08,"l":1.07,"n":88,"o":1.075,"t":"2026-10-16T15:45:00Z","v":19876,"vw":1.073336},{"c":1.07,"h":1.075,"l":1.0627,"n":58,"o":1.07,"t":"2026-10-16T15:50:00Z","v":7326,"vw":1.070985},{"c":1.065,"h":1.067,"l":1.06,"n":20,"o":1.06,"t":"2026-10-16T15:55:00Z","v":14245,"vw":1.06063},{"c":1.065,"h":1.065,"l":1.06,"n":23,"o":1.065,"t":"2026-10-16T16:00:00Z","v":2721,"vw":1.064078},{"c":1.065,"h":1.07,"l":1.06,"n":32,"o":1.065,"t":"2026-10-16T16:05:00Z","v":18323,"vw":1.062405},{"c":1.065,"h":1.07,"l":1.06,"n":23,"o":1.06,"t":"2026-10-16T16:10:00Z","v":13314,"vw":1.068186},{"c":1.069,"h":1.07,"l":1.06,"n":19,"o":1.065,"t":"2026-10-16T16:15:00Z","v":19112,"vw":1.064983},{"c":1.07,"h":1.07,"l":1.06,"n":18,"o":1.06,"t":"2026-10-16T16:20:00Z","v":4334,"vw":1.061707},{"c":1.0617,"h":1.065,"l":1.06,"n":12,"o":1.065,"t":"2026-10-16T16:25:00Z","v":3463,"vw":1.063011},{"c":1.06,"h":1.06,"l":1.05,"n":71,"o":1.06,"t":"2026-10-16T16:30:00Z","v":22795,"vw":1.055087},{"c":1.0599,"h":1.06,"l":1.055,"n":17,"o":1.06,"t":"2026-10-16T16:35:00Z","v":2959,"vw":1.057058},{"c":1.06,"h":1.06,"l":1.055,"n":7,"o":1.055,"t":"2026-10-16T16:40:00Z","v":1572,"vw":1.056667},{"c":1.055,"h":1.06,"l":1.055,"n":17,"o":1.055,"t":"2026-10-16T16:45:00Z","v":4083,"vw":1.05537},{"c":1.06,"h":1.06,"l":1.05,"n":14,"o":1.055,"t":"2026-10-16T16:50:00Z","v":4971,"vw":1.056192},{"c":1.055,"h":1.06,"l":1.055,"n":9,"o":1.0564,"t":"2026-10-16T16:55:00Z","v":8858,"vw":1.057208},{"c":1.055,"h":1.06,"l":1.05,"n":18,"o":1.055,"t":"2026-10-16T17:00:00Z","v":13040,"vw":1.05121},{"c":1.05,"h":1.055,"l":1.05,"n":18,"o":1.055,"t":"2026-10-16T17:05:00Z","v":5180,"vw":1.052656},{"c":1.05,"h":1.06,"l":1.05,"n":14,"o":1.055,"t":"2026-10-16T17:10:00Z","v":2360,"vw":1.054504},{"c":1.05,"h":1.055,"l":1.045,"n":67,"o":1.055,"t":"2026-10-16T17:15:00Z","v":27445,"vw":1.049495},{"c":1.05,"h":1.05,"l":1.0401,"n":28,"o":1.0401,"t":"2026-10-16T17:20:00Z","v":4308,"vw":1.046062},{"c":1.06,"h":1.06,"l":1.045,"n":32,"o":1.045,"t":"2026-10-16T17:25:00Z","v":24260,"vw":1.049933},{"c":1.05,"h":1.06,"l":1.0401,"n":120,"o":1.05,"t":"2026-10-16T17:30:00Z","v":66081,"vw":1.049038},{"c":1.04,"h":1.0474,"l":1.04,"n":10,"o":1.0474,"t":"2026-10-16T17:35:00Z","v":6806,"vw":1.044924},{"c":1.05,"h":1.05,"l":1.04,"n":49,"o":1.04,"t":"2026-10-16T17:40:00Z","v":62015,"vw":1.04296},{"c":1.05,"h":1.05,"l":1.045,"n":22,"o":1.05,"t":"2026-10-16T17:45:00Z","v":2863,"vw":1.047929},{"c":1.045,"h":1.05,"l":1.04,"n":21,"o":1.045,"t":"2026-10-16T17:50:00Z","v":12341,"vw":1.040935},{"c":1.045,"h":1.05,"l":1.042,"n":9,"o":1.0499,"t":"2026-10-16T17:55:00Z","v":2136,"vw":1.046347},{"c":1.045,"h":1.045,"l":1.04,"n":20,"o":1.042,"t":"2026-10-16T18:00:00Z","v":7981,"vw":1.043815},{"c":1.045,"h":1.05,"l":1.04,"n":41,"o":1.045,"t":"2026-10-16T18:05:00Z","v":22571,"vw":1.046768},{"c":1.045,"h":1.049,"l":1.04,"n":12,"o":1.049,"t":"2026-10-16T18:10:00Z","v":1469,"vw":1.044467},{"c":1.045,"h":1.05,"l":1.04,"n":14,"o":1.045,"t":"2026-10-16T18:15:00Z","v":4070,"vw":1.046621},{"c":1.05,"h":1.05,"l":1.04,"n":15,"o":1.04,"t":"2026-10-16T18:20:00Z","v":3879,"vw":1.040278},{"c":1.03,"h":1.04,"l":1.03,"n":107,"o":1.04,"t":"2026-10-16T18:25:00Z","v":39372,"vw":1.036243},{"c":1.035,"h":1.04,"l":1.035,"n":4,"o":1.035,"t":"2026-10-16T18:30:00Z","v":1286,"vw":1.035837},{"c":1.04,"h":1.04,"l":1.035,"n":14,"o":1.035,"t":"2026-10-16T18:35:00Z","v":6106,"vw":1.037559},{"c":1.04,"h":1.04,"l":1.03,"n":17,"o":1.035,"t":"2026-10-16T18:40:00Z","v":4937,"vw":1.035349},{"c":1.035,"h":1.04,"l":1.034,"n":12,"o":1.04,"t":"2026-10-16T18:45:00Z","v":4713,"vw":1.03584},{"c":1.035,"h":1.04,"l":1.035,"n":12,"o":1.035,"t":"2026-10-16T18:50:00Z","v":2642,"vw":1.036886},{"c":1.04,"h":1.04,"l":1.03,"n":39,"o":1.0384,"t":"2026-10-16T18:55:00Z","v":21920,"vw":1.033006},{"c":1.035,"h":1.04,"l":1.03,"n":73,"o":1.035,"t":"2026-10-16T19:00:00Z","v":26146,"vw":1.034795},{"c":1.03,"h":1.0384,"l":1.02,"n":128,"o":1.0384,"t":"2026-10-16T19:05:00Z","v":43297,"vw":1.029883},{"c":1.035,"h":1.04,"l":1.025,"n":53,"o":1.025,"t":"2026-10-16T19:10:00Z","v":13428,"vw":1.034364},{"c":1.04,"h":1.04,"l":1.03,"n":18,"o":1.035,"t":"2026-10-16T19:15:00Z","v":14571,"vw":1.032509},{"c":1.04,"h":1.04,"l":1.035,"n":35,"o":1.04,"t":"2026-10-16T19:20:00Z","v":8840,"vw":1.03925},{"c":1.04,"h":1.04,"l":1.03,"n":40,"o":1.0382,"t":"2026-10-16T19:25:00Z","v":10524,"vw":1.036038},{"c":1.035,"h":1.04,"l":1.03,"n":24,"o":1.04,"t":"2026-10-16T19:30:00Z","v":3388,"vw":1.03387},{"c":1.04,"h":1.04,"l":1.035,"n":33,"o":1.035,"t":"2026-10-16T19:35:00Z","v":5778,"vw":1.036759},{"c":1.035,"h":1.04,"l":1.03,"n":53,"o":1.03,"t":"2026-10-16T19:40:00Z","v":17156,"vw":1.031931},{"c":1.035,"h":1.0399,"l":1.03,"n":33,"o":1.035,"t":"2026-10-16T19:45:00Z","v":28047,"vw":1.037619},{"c":1.035,"h":1.04,"l":1.03,"n":78,"o":1.04,"t":"2026-10-16T19:50:00Z","v":20311,"vw":1.034337},{"c":1.03,"h":1.045,"l":1.03,"n":212,"o":1.038,"t":"2026-10-16T19:55:00Z","v":47504,"vw":1.03658},{"c":1.03,"h":1.03,"l":1.03,"n":5,"o":1.03,"t":"2026-10-16T20:00:00Z","v":71576,"vw":1.03},{"c":1.0307,"h":1.0307,"l":1.0307,"n":1,"o":1.0307,"t":"2026-10-16T20:05:00Z","v":100,"vw":1.0307},{"c":1.04,"h":1.04,"l":1.04,"n":1,"o":1.04,"t":"2026-10-16T20:10:00Z","v":1050,"vw":1.04},{"c":1.0496,"h":1.0496,"l":1.0496,"n":1,"o":1.0496,"t":"2026-10-16T20:25:00Z","v":500,"vw":1.0496},{"c":1.03,"h":1.0304,"l":1.03,"n":4,"o":1.0304,"t":"2026-10-16T20:35:00Z","v":2010,"vw":1.0302},{"c":1.0488,"h":1.05,"l":1.0488,"n":2,"o":1.05,"t":"2026-10-16T20:50:00Z","v":610,"vw":1.049016},{"c":1.05,"h":1.05,"l":1.05,"n":1,"o":1.05,"t":"2026-10-16T21:05:00Z","v":470,"vw":1.05},{"c":1.0307,"h":1.0309,"l":1.0307,"n":2,"o":1.0309,"t":"2026-10-16T21:10:00Z","v":630,"vw":1.030859},{"c":1.03,"h":1.03,"l":1.03,"n":3,"o":1.03,"t":"2026-10-16T21:20:00Z","v":440,"vw":1.03},{"c":1.0307,"h":1.0307,"l":1.0307,"n":1,"o":1.0307,"t":"2026-10-16T21:30:00Z","v":425,"vw":1.0307},{"c":1.0488,"h":1.0488,"l":1.0488,"n":1,"o":1.0488,"t":"2026-10-16T21:45:00Z","v":100,"vw":1.0488},{"c":1.04,"h":1.04,"l":1.04,"n":2,"o":1.04,"t":"2026-10-16T22:20:00Z","v":1000,"vw":1.04},{"c":1.0493,"h":1.0493,"l":1.0493,"n":1,"o":1.0493,"t":"2026-10-16T22:30:00Z","v":1000,"vw":1.0493},{"c":1.05,"h":1.05,"l":1.05,"n":1,"o":1.05,"t":"2026-10-16T22:35:00Z","v":200,"vw":1.05}],"history":[{"c":2.23,"h":2.34,"l":2.16,"n":18415,"o":2.24,"t":"2024-10-14T04:00:00Z","v":1900026,"vw":2.263305},{"c":1.97,"h":2.25,"l":1.8808,"n":5713,"o":2.16,"t":"2024-10-15T04:00:00Z","v":829007,"vw":2.042667},{"c":2.46,"h":2.5,"l":1.97,"n":8132,"o":2,"t":"2024-10-16T04:00:00Z","v":1006529,"vw":2.268862},{"c":2.17,"h":2.6,"l":2.17,"n":3870,"o":2.44,"t":"2024-10-17T04:00:00Z","v":497888,"vw":2.38346},{"c":2.14,"h":2.2399,"l":2.1,"n":2110,"o":2.2,"t":"2024-10-18T04:00:00Z","v":310570,"vw":2.150312},{"c":2.02,"h":2.19,"l":1.97,"n":1882,"o":2.12,"t":"2024-10-21T04:00:00Z","v":211362,"vw":2.069532},{"c":1.91,"h":2.08,"l":1.86,"n":1824,"o":2.05,"t":"2024-10-22T04:00:00Z","v":184170,"vw":1.922581},{"c":1.76,"h":1.98,"l":1.7,"n":2874,"o":1.88,"t":"2024-10-23T04:00:00Z","v":441503,"vw":1.848706},{"c":2.16,"h":2.93,"l":2.03,"n":288546,"o":2.91,"t":"2024-10-24T04:00:00Z","v":54982740,"vw":2.392474},{"c":2.21,"h":2.24,"l":2.05,"n":10159,"o":2.06,"t":"2024-10-25T04:00:00Z","v":2053930,"vw":2.164052},{"c":2.11,"h":2.28,"l":2.07,"n":7414,"o":2.07,"t":"2024-10-28T04:00:00Z","v":977193,"vw":2.190621},{"c":2.06,"h":2.2115,"l":1.98,"n":4456,"o":2.21,"t":"2024-10-29T04:00:00Z","v":751260,"vw":2.080824},{"c":2.13,"h":2.21,"l":2.03,"n":3681,"o":2.04,"t":"2024-10-30T04:00:00Z","v":458745,"vw":2.133485},{"c":2.08,"h":2.19,"l":2.05,"n":2499,"o":2.12,"t":"2024-10-31T04:00:00Z","v":298148,"vw":2.106149},{"c":2.16,"h":2.23,"l":2.04,"n":2051,"o":2.04,"t":"2024-11-01T04:00:00Z","v":247803,"vw":2.152313},{"c":1.96,"h":2.1884,"l":1.91,"n":2209,"o":2.16,"t":"2024-11-04T05:00:00Z","v":395285,"vw":2.046178},{"c":2.08,"h":2.09,"l":1.9002,"n":1818,"o":1.93,"t":"2024-11-05T05:00:00Z","v":265271,"vw":2.025071},{"c":1.96,"h":2.1,"l":1.91,"n":2421,"o":2.08,"t":"2024-11-06T05:00:00Z","v":307226,"vw":1.966051},{"c":1.96,"h":2.02,"l":1.82,"n":2600,"o":1.97,"t":"2024-11-07T05:00:00Z","v":460556,"vw":1.917689},{"c":1.98,"h":2,"l":1.85,"n":2588,"o":1.87,"t":"2024-11-08T05:00:00Z","v":450359,"vw":1.921365},{"c":2.06,"h":2.1,"l":1.85,"n":1524,"o":1.88,"t":"2024-11-11T05:00:00Z","v":385251,"vw":1.965854},{"c":1.9,"h":2.0599,"l":1.86,"n":2928,"o":2.04,"t":"2024-11-12T05:00:00Z","v":651238,"vw":1.940931},{"c":1.78,"h":1.96,"l":1.65,"n":2279,"o":1.94,"t":"2024-11-13T05:00:00Z","v":426209,"vw":1.785739},{"c":1.72,"h":1.85,"l":1.61,"n":1210,"o":1.76,"t":"2024-11-14T05:00:00Z","v":142276,"vw":1.723163},{"c":1.67,"h":1.81,"l":1.55,"n":1050,"o":1.81,"t":"2024-11-15T05:00:00Z","v":157126,"vw":1.639881},{"c":1.45,"h":1.6397,"l":1.42,"n":1781,"o":1.63,"t":"2024-11-18T05:00:00Z","v":360950,"vw":1.489664},{"c":1.52,"h":1.5354,"l":1.41,"n":2001,"o":1.42,"t":"2024-11-19T05:00:00Z","v":374039,"vw":1.471466},{"c":1.52,"h":1.54,"l":1.47,"n":579,"o":1.5,"t":"2024-11-20T05:00:00Z","v":123380,"vw":1.501482},{"c":1.65,"h":1.85,"l":1.45,"n":34911,"o":1.81,"t":"2024-11-21T05:00:00Z","v":7816824,"vw":1.60044},{"c":1.79,"h":1.81,"l":1.58,"n":3671,"o":1.63,"t":"2024-11-22T05:00:00Z","v":801621,"vw":1.694573},{"c":6.42,"h":7.35,"l":1.88,"n":476037,"o":1.89,"t":"2024-11-25T05:00:00Z","v":116400450,"vw":4.298543},{"c":10.3,"h":12.43,"l":8,"n":663596,"o":12.19,"t":"2024-11-26T05:00:00Z","v":80371382,"vw":9.579521},{"c":7.84,"h":9,"l":7.42,"n":64866,"o":8.69,"t":"2024-11-27T05:00:00Z","v":7036475,"vw":8.053366},{"c":8.85,"h":9.75,"l":6.72,"n":60460,"o":6.91,"t":"2024-11-29T05:00:00Z","v":7199073,"vw":8.386547},{"c":7.26,"h":8.7199,"l":7.26,"n":23581,"o":8.66,"t":"2024-12-02T05:00:00Z","v":1994121,"vw":7.616728},{"c":7,"h":7.08,"l":5.6,"n":30031,"o":7.01,"t":"2024-12-03T05:00:00Z","v":3230973,"vw":6.349227},{"c":5.94,"h":6.6999,"l":5.865,"n":11209,"o":6.43,"t":"2024-12-04T05:00:00Z","v":1178687,"vw":6.267668},{"c":6.09,"h":7.1476,"l":6.02,"n":30005,"o":6.81,"t":"2024-12-05T05:00:00Z","v":3417071,"vw":6.616644},{"c":6.22,"h":6.5477,"l":6.09,"n":10214,"o":6.43,"t":"2024-12-06T05:00:00Z","v":1280034,"vw":6.229437},{"c":5.87,"h":6.44,"l":5.5502,"n":9704,"o":6.44,"t":"2024-12-09T05:00:00Z","v":912956,"vw":5.793785},{"c":6.67,"h":6.7,"l":5.57,"n":7989,"o":5.57,"t":"2024-12-10T05:00:00Z","v":926027,"vw":6.212402},{"c":5.69,"h":6.51,"l":5.62,"n":7236,"o":6.5,"t":"2024-12-11T05:00:00Z","v":640100,"vw":5.870642},{"c":7.29,"h":7.76,"l":6.0302,"n":148312,"o":6.86,"t":"2024-12-12T05:00:00Z","v":19377039,"vw":7.062378},{"c":6.97,"h":7.68,"l":6.5,"n":12617,"o":7,"t":"2024-12-13T05:00:00Z","v":1586729,"vw":7.006884},{"c":7.76,"h":8.25,"l":6.9,"n":16197,"o":7.13,"t":"2024-12-16T05:00:00Z","v":1971338,"vw":7.68618},{"c":7.38,"h":8.39,"l":6.802,"n":19429,"o":8,"t":"2024-12-17T05:00:00Z","v":1892923,"vw":7.348065},{"c":6,"h":7.13,"l":5.25,"n":13690,"o":7.13,"t":"2024-12-18T05:00:00Z","v":1304153,"vw":6.558015},{"c":7.73,"h":12.2,"l":6.19,"n":57078,"o":6.6817,"t":"2024-12-19T05:00:00Z","v":8447452,"vw":8.851093},{"c":7.72,"h":9.9664,"l":6.54,"n":26199,"o":7.14,"t":"2024-12-20T05:00:00Z","v":2945727,"vw":8.010115},{"c":8.38,"h":8.46,"l":7.78,"n":10258,"o":7.85,"t":"2024-12-23T05:00:00Z","v":1103244,"vw":8.096856},{"c":7.99,"h":8.3599,"l":7.72,"n":5976,"o":8.21,"t":"2024-12-24T05:00:00Z","v":618130,"vw":8.049437},{"c":7.98,"h":8.5599,"l":7.635,"n":9912,"o":8.05,"t":"2024-12-26T05:00:00Z","v":1206147,"vw":8.071463},{"c":8.48,"h":10,"l":7.65,"n":19732,"o":8.28,"t":"2024-12-27T05:00:00Z","v":2314377,"vw":8.695583},{"c":9.13,"h":9.47,"l":7.8929,"n":13268,"o":8.39,"t":"2024-12-30T05:00:00Z","v":1456138,"vw":8.750016},{"c":7.69,"h":9.08,"l":7.1,"n":10620,"o":9,"t":"2024-12-31T05:00:00Z","v":1105361,"vw":7.88741},{"c":7.58,"h":8.15,"l":6.9025,"n":11387,"o":7.98,"t":"2025-01-02T05:00:00Z","v":926892,"vw":7.353843},{"c":7.54,"h":7.83,"l":7.37,"n":7740,"o":7.7,"t":"2025-01-03T05:00:00Z","v":742132,"vw":7.590069},{"c":7.05,"h":7.6187,"l":6.85,"n":9205,"o":7.5,"t":"2025-01-06T05:00:00Z","v":889624,"vw":7.159746},{"c":7.33,"h":8,"l":6.7401,"n":21710,"o":7.98,"t":"2025-01-07T05:00:00Z","v":2244128,"vw":7.263323},{"c":6.19,"h":6.99,"l":5.68,"n":8649,"o":6.99,"t":"2025-01-08T05:00:00Z","v":827039,"vw":6.174846},{"c":6.1,"h":6.59,"l":5.7461,"n":11186,"o":6.59,"t":"2025-01-10T05:00:00Z","v":952411,"vw":6.155722},{"c":5.26,"h":5.98,"l":5.17,"n":5336,"o":5.98,"t":"2025-01-13T05:00:00Z","v":683559,"vw":5.419568},{"c":6.2,"h":6.25,"l":5.3,"n":7222,"o":5.3,"t":"2025-01-14T05:00:00Z","v":787629,"vw":5.864381},{"c":6.3,"h":6.4,"l":5.88,"n":5232,"o":6.24,"t":"2025-01-15T05:00:00Z","v":448999,"vw":6.195114},{"c":6.4,"h":6.59,"l":6.03,"n":7053,"o":6.53,"t":"2025-01-16T05:00:00Z","v":717599,"vw":6.306826},{"c":6.12,"h":6.55,"l":6.03,"n":3096,"o":6.55,"t":"2025-01-17T05:00:00Z","v":206920,"vw":6.221944},{"c":6.24,"h":6.537,"l":5.9588,"n":3859,"o":6.45,"t":"2025-01-21T05:00:00Z","v":401847,"vw":6.269973},{"c":6.08,"h":6.29,"l":5.75,"n":4440,"o":6.14,"t":"2025-01-22T05:00:00Z","v":425305,"vw":5.984148},{"c":5.92,"h":6.1399,"l":5.72,"n":3635,"o":5.98,"t":"2025-01-23T05:00:00Z","v":319108,"vw":5.935824},{"c":6.04,"h":6.06,"l":5.57,"n":4063,"o":5.83,"t":"2025-01-24T05:00:00Z","v":355068,"vw":5.873233},{"c":5.13,"h":5.61,"l":5,"n":4605,"o":5.6,"t":"2025-01-27T05:00:00Z","v":415523,"vw":5.261554},{"c":4.5,"h":5.2501,"l":4.5,"n":5191,"o":5.25,"t":"2025-01-28T05:00:00Z","v":430737,"vw":4.79175},{"c":4.51,"h":4.69,"l":4.45,"n":2166,"o":4.5,"t":"2025-01-29T05:00:00Z","v":225120,"vw":4.559765},{"c":4.49,"h":4.7099,"l":4.49,"n":1602,"o":4.63,"t":"2025-01-30T05:00:00Z","v":152177,"vw":4.576105},{"c":4.86,"h":5.3,"l":4.45,"n":2789,"o":4.51,"t":"2025-01-31T05:00:00Z","v":298474,"vw":4.864845},{"c":4.34,"h":4.5376,"l":4.18,"n":2278,"o":4.45,"t":"2025-02-03T05:00:00Z","v":209785,"vw":4.360725},{"c":4.74,"h":4.94,"l":4.43,"n":5212,"o":4.43,"t":"2025-02-04T05:00:00Z","v":511015,"vw":4.719305},{"c":4.66,"h":4.9463,"l":4.53,"n":1681,"o":4.74,"t":"2025-02-05T05:00:00Z","v":188622,"vw":4.653616},{"c":4.95,"h":5.06,"l":4.705,"n":2608,"o":4.86,"t":"2025-02-06T05:00:00Z","v":295107,"vw":4.911102},{"c":4.87,"h":5.34,"l":4.75,"n":2217,"o":5.1,"t":"2025-02-07T05:00:00Z","v":256041,"vw":5.038051},{"c":4.8,"h":4.92,"l":4.769,"n":1466,"o":4.8,"t":"2025-02-10T05:00:00Z","v":109576,"vw":4.825591},{"c":5.62,"h":5.85,"l":4.76,"n":7082,"o":4.78,"t":"2025-02-11T05:00:00Z","v":856543,"vw":5.499742},{"c":5.18,"h":5.515,"l":5.06,"n":2854,"o":5.25,"t":"2025-02-12T05:00:00Z","v":451294,"vw":5.24782},{"c":5.5,"h":5.5983,"l":5.25,"n":1935,"o":5.29,"t":"2025-02-13T05:00:00Z","v":235852,"vw":5.416856},{"c":5.27,"h":5.78,"l":5.1,"n":1806,"o":5.78,"t":"2025-02-14T05:00:00Z","v":223822,"vw":5.297838},{"c":4.99,"h":5.42,"l":4.9,"n":1671,"o":5.34,"t":"2025-02-18T05:00:00Z","v":140013,"vw":5.102321},{"c":4.91,"h":5.16,"l":4.91,"n":1220,"o":5,"t":"2025-02-19T05:00:00Z","v":143288,"vw":5.007268},{"c":4.77,"h":4.99,"l":4.64,"n":1402,"o":4.9,"t":"2025-02-20T05:00:00Z","v":168591,"vw":4.799571},{"c":4.62,"h":4.9,"l":4.55,"n":1278,"o":4.81,"t":"2025-02-21T05:00:00Z","v":142662,"vw":4.708331},{"c":4.26,"h":4.73,"l":4.17,"n":1758,"o":4.65,"t":"2025-02-24T05:00:00Z","v":193094,"vw":4.322924},{"c":3.93,"h":4.36,"l":3.6804,"n":2148,"o":4.05,"t":"2025-02-25T05:00:00Z","v":246070,"vw":3.930189},{"c":3.71,"h":4.1099,"l":3.71,"n":1013,"o":3.93,"t":"2025-02-26T05:00:00Z","v":112496,"vw":3.92228},{"c":3.67,"h":3.96,"l":3.6,"n":1961,"o":3.96,"t":"2025-02-27T05:00:00Z","v":116218,"vw":3.771321},{"c":3.4,"h":3.66,"l":3.3327,"n":1671,"o":3.5,"t":"2025-02-28T05:00:00Z","v":158803,"vw":3.467063},{"c":2.7,"h":3.45,"l":2.65,"n":2619,"o":3.23,"t":"2025-03-03T05:00:00Z","v":318038,"vw":3.082186},{"c":2.84,"h":3.02,"l":2.4464,"n":1753,"o":2.66,"t":"2025-03-04T05:00:00Z","v":264534,"vw":2.771527},{"c":3.01,"h":3.17,"l":2.92,"n":950,"o":3.16,"t":"2025-03-05T05:00:00Z","v":146344,"vw":3.012365},{"c":3.03,"h":3.4216,"l":2.87,"n":2587,"o":3.04,"t":"2025-03-06T05:00:00Z","v":343706,"vw":3.146782},{"c":2.94,"h":3.0482,"l":2.78,"n":839,"o":2.98,"t":"2025-03-07T05:00:00Z","v":137016,"vw":2.930431},{"c":2.67,"h":2.9104,"l":2.56,"n":1042,"o":2.86,"t":"2025-03-10T04:00:00Z","v":107877,"vw":2.661335},{"c":2.81,"h":2.97,"l":2.72,"n":1106,"o":2.97,"t":"2025-03-11T04:00:00Z","v":99102,"vw":2.841029},{"c":4.57,"h":4.74,"l":2.86,"n":42171,"o":2.87,"t":"2025-03-12T04:00:00Z","v":6892199,"vw":4.162827},{"c":4.02,"h":4.66,"l":3.82,"n":14163,"o":4.63,"t":"2025-03-13T04:00:00Z","v":1662507,"vw":4.111227},{"c":3.49,"h":4.1475,"l":3.4,"n":5364,"o":3.91,"t":"2025-03-14T04:00:00Z","v":696066,"vw":3.591245},{"c":3.45,"h":3.8,"l":3.4167,"n":3203,"o":3.57,"t":"2025-03-17T04:00:00Z","v":381137,"vw":3.571395},{"c":3.3,"h":3.94,"l":3.18,"n":3054,"o":3.76,"t":"2025-03-18T04:00:00Z","v":386424,"vw":3.397756},{"c":3.08,"h":3.3,"l":2.94,"n":2527,"o":3.2,"t":"2025-03-19T04:00:00Z","v":274287,"vw":3.089596},{"c":3.08,"h":3.165,"l":3,"n":1530,"o":3.04,"t":"2025-03-20T04:00:00Z","v":147600,"vw":3.068665},{"c":2.93,"h":3.065,"l":2.87,"n":1840,"o":3.01,"t":"2025-03-21T04:00:00Z","v":170655,"vw":2.962364},{"c":2.99,"h":3.05,"l":2.93,"n":1453,"o":3.01,"t":"2025-03-24T04:00:00Z","v":145603,"vw":2.980465},{"c":3.12,"h":3.2,"l":2.97,"n":1654,"o":3.11,"t":"2025-03-25T04:00:00Z","v":175929,"vw":3.114354},{"c":2.83,"h":3.12,"l":2.8,"n":2341,"o":3.07,"t":"2025-03-26T04:00:00Z","v":228734,"vw":2.890101},{"c":2.9,"h":3.06,"l":2.82,"n":1679,"o":2.85,"t":"2025-03-27T04:00:00Z","v":273281,"vw":2.921486},{"c":2.8,"h":2.96,"l":2.6726,"n":1547,"o":2.9,"t":"2025-03-28T04:00:00Z","v":179136,"vw":2.782067},{"c":2.58,"h":2.6499,"l":2.5,"n":1157,"o":2.6,"t":"2025-03-31T04:00:00Z","v":184138,"vw":2.574701},{"c":2.69,"h":2.7053,"l":2.51,"n":1281,"o":2.57,"t":"2025-04-01T04:00:00Z","v":136735,"vw":2.622036},{"c":2.62,"h":2.75,"l":2.51,"n":1302,"o":2.56,"t":"2025-04-02T04:00:00Z","v":201492,"vw":2.588309},{"c":2.25,"h":2.52,"l":2.25,"n":1742,"o":2.5,"t":"2025-04-03T04:00:00Z","v":256321,"vw":2.319532},{"c":2.09,"h":2.29,"l":2.04,"n":1335,"o":2.29,"t":"2025-04-04T04:00:00Z","v":165798,"vw":2.115049},{"c":2.04,"h":2.0893,"l":1.8201,"n":1294,"o":2.05,"t":"2025-04-07T04:00:00Z","v":184678,"vw":1.99516},{"c":2,"h":2.3,"l":1.92,"n":1436,"o":2.24,"t":"2025-04-08T04:00:00Z","v":159170,"vw":2.106223},{"c":2.22,"h":2.5,"l":1.9227,"n":1317,"o":2.08,"t":"2025-04-09T04:00:00Z","v":232539,"vw":2.128543},{"c":2.19,"h":2.2688,"l":2.06,"n":909,"o":2.25,"t":"2025-04-10T04:00:00Z","v":114839,"vw":2.144369},{"c":2.36,"h":2.4,"l":2.14,"n":1066,"o":2.16,"t":"2025-04-11T04:00:00Z","v":142513,"vw":2.233514},{"c":2.25,"h":2.58,"l":2.13,"n":2639,"o":2.4,"t":"2025-04-14T04:00:00Z","v":205057,"vw":2.327359},{"c":2.2,"h":2.45,"l":2.16,"n":1095,"o":2.45,"t":"2025-04-15T04:00:00Z","v":119618,"vw":2.247399},{"c":2.17,"h":2.28,"l":2.11,"n":1759,"o":2.14,"t":"2025-04-16T04:00:00Z","v":105592,"vw":2.196652},{"c":2.2,"h":2.26,"l":2.0899,"n":1170,"o":2.16,"t":"2025-04-17T04:00:00Z","v":107111,"vw":2.158334},{"c":2.05,"h":2.24,"l":2.03,"n":988,"o":2.24,"t":"2025-04-21T04:00:00Z","v":127009,"vw":2.076873},{"c":2.2,"h":2.5088,"l":2.04,"n":3220,"o":2.16,"t":"2025-04-22T04:00:00Z","v":722990,"vw":2.244628},{"c":2.19,"h":2.27,"l":2.1416,"n":2711,"o":2.25,"t":"2025-04-23T04:00:00Z","v":394061,"vw":2.205229},{"c":2.6,"h":3.03,"l":2.4,"n":244978,"o":2.73,"t":"2025-04-24T04:00:00Z","v":48383663,"vw":2.736636},{"c":2.37,"h":2.59,"l":2.34,"n":7008,"o":2.57,"t":"2025-04-25T04:00:00Z","v":1221574,"vw":2.434018},{"c":2.2,"h":2.37,"l":2.2,"n":3550,"o":2.32,"t":"2025-04-28T04:00:00Z","v":498594,"vw":2.243442},{"c":2.1,"h":2.28,"l":2.0786,"n":4399,"o":2.21,"t":"2025-04-29T04:00:00Z","v":466202,"vw":2.164039},{"c":2.11,"h":2.14,"l":2,"n":3046,"o":2.13,"t":"2025-04-30T04:00:00Z","v":337823,"vw":2.084248},{"c":2.2,"h":2.2,"l":2.05,"n":1328,"o":2.11,"t":"2025-05-01T04:00:00Z","v":174116,"vw":2.144469},{"c":2.19,"h":2.28,"l":2.15,"n":1475,"o":2.16,"t":"2025-05-02T04:00:00Z","v":320480,"vw":2.221987},{"c":2.04,"h":2.2599,"l":2.03,"n":1852,"o":2.18,"t":"2025-05-05T04:00:00Z","v":217461,"vw":2.107037},{"c":2.05,"h":2.0995,"l":2,"n":1315,"o":2.07,"t":"2025-05-06T04:00:00Z","v":247329,"vw":2.042726},{"c":2.09,"h":2.1004,"l":2.05,"n":703,"o":2.05,"t":"2025-05-07T04:00:00Z","v":98517,"vw":2.074117},{"c":2.14,"h":2.25,"l":2.1,"n":2712,"o":2.1,"t":"2025-05-08T04:00:00Z","v":399126,"vw":2.173214},{"c":2.08,"h":2.18,"l":2.01,"n":2535,"o":2.16,"t":"2025-05-09T04:00:00Z","v":253443,"vw":2.076221},{"c":2.13,"h":2.1795,"l":2.1,"n":1326,"o":2.14,"t":"2025-05-12T04:00:00Z","v":209627,"vw":2.142386},{"c":2.25,"h":2.33,"l":2.16,"n":1959,"o":2.16,"t":"2025-05-13T04:00:00Z","v":392685,"vw":2.243805},{"c":2.21,"h":2.2996,"l":2.21,"n":1281,"o":2.26,"t":"2025-05-14T04:00:00Z","v":351757,"vw":2.24487},{"c":2.19,"h":2.24,"l":2.13,"n":6090,"o":2.23,"t":"2025-05-15T04:00:00Z","v":954507,"vw":2.189004},{"c":2.49,"h":2.64,"l":2.33,"n":8315,"o":2.33,"t":"2025-05-16T04:00:00Z","v":1668691,"vw":2.527057},{"c":2.37,"h":2.46,"l":2.34,"n":2690,"o":2.4,"t":"2025-05-19T04:00:00Z","v":309399,"vw":2.373175},{"c":2.43,"h":2.59,"l":2.39,"n":2769,"o":2.45,"t":"2025-05-20T04:00:00Z","v":474815,"vw":2.491535},{"c":2.3,"h":2.49,"l":2.3,"n":1606,"o":2.45,"t":"2025-05-21T04:00:00Z","v":440244,"vw":2.364593},{"c":2.43,"h":2.44,"l":2.3101,"n":1425,"o":2.39,"t":"2025-05-22T04:00:00Z","v":250640,"vw":2.378949},{"c":2.5,"h":2.5,"l":2.34,"n":1252,"o":2.43,"t":"2025-05-23T04:00:00Z","v":238873,"vw":2.41926},{"c":2.65,"h":3.74,"l":2.59,"n":116592,"o":2.67,"t":"2025-05-27T04:00:00Z","v":23443723,"vw":3.221601},{"c":2.83,"h":2.95,"l":2.65,"n":5720,"o":2.73,"t":"2025-05-28T04:00:00Z","v":1234548,"vw":2.817853},{"c":2.75,"h":2.97,"l":2.74,"n":3514,"o":2.94,"t":"2025-05-29T04:00:00Z","v":731774,"vw":2.826447},{"c":2.77,"h":2.87,"l":2.68,"n":2018,"o":2.7,"t":"2025-05-30T04:00:00Z","v":386851,"vw":2.774178},{"c":2.89,"h":3.13,"l":2.79,"n":5320,"o":2.93,"t":"2025-06-02T04:00:00Z","v":1055812,"vw":2.914622},{"c":3.02,"h":3.105,"l":2.9,"n":4948,"o":2.95,"t":"2025-06-03T04:00:00Z","v":1256426,"vw":3.037138},{"c":3.18,"h":3.19,"l":3,"n":2876,"o":3.09,"t":"2025-06-04T04:00:00Z","v":928524,"vw":3.094891},{"c":4.45,"h":6.92,"l":4.15,"n":785449,"o":4.73,"t":"2025-06-05T04:00:00Z","v":136896984,"vw":5.701902},{"c":4.29,"h":4.78,"l":4.05,"n":36839,"o":4.4,"t":"2025-06-06T04:00:00Z","v":6679764,"vw":4.407028},{"c":4.54,"h":5.88,"l":4.41,"n":62560,"o":4.6604,"t":"2025-06-09T04:00:00Z","v":11853595,"vw":5.273099},{"c":4.9,"h":5.4,"l":4.7,"n":55721,"o":5.26,"t":"2025-06-10T04:00:00Z","v":9175792,"vw":5.039502},{"c":4.84,"h":5.45,"l":4.71,"n":14023,"o":5.07,"t":"2025-06-11T04:00:00Z","v":2922707,"vw":5.02207},{"c":5.05,"h":5.27,"l":4.82,"n":17591,"o":5.1,"t":"2025-06-12T04:00:00Z","v":3511075,"vw":5.053859},{"c":4.97,"h":6.3,"l":4.87,"n":56982,"o":5.32,"t":"2025-06-13T04:00:00Z","v":12748480,"vw":5.665619},{"c":5.05,"h":5.28,"l":4.9139,"n":11363,"o":5.276,"t":"2025-06-16T04:00:00Z","v":2317188,"vw":5.088134},{"c":4.72,"h":5.18,"l":4.59,"n":9975,"o":5.179,"t":"2025-06-17T04:00:00Z","v":2132380,"vw":4.823173},{"c":4.32,"h":4.8,"l":4.13,"n":9109,"o":4.8,"t":"2025-06-18T04:00:00Z","v":1706718,"vw":4.350044},{"c":3.95,"h":4.4,"l":3.83,"n":5883,"o":4.2,"t":"2025-06-20T04:00:00Z","v":1055246,"vw":4.124862},{"c":3.77,"h":4.08,"l":3.73,"n":6823,"o":3.94,"t":"2025-06-23T04:00:00Z","v":899497,"vw":3.862672},{"c":3.86,"h":4.09,"l":3.8,"n":6510,"o":4.05,"t":"2025-06-24T04:00:00Z","v":1040293,"vw":3.932265},{"c":3.93,"h":4.12,"l":3.82,"n":6273,"o":4.01,"t":"2025-06-25T04:00:00Z","v":1219054,"vw":3.977107},{"c":3.75,"h":3.94,"l":3.67,"n":5226,"o":3.94,"t":"2025-06-26T04:00:00Z","v":783832,"vw":3.766744},{"c":3.45,"h":3.75,"l":3.37,"n":5817,"o":3.75,"t":"2025-06-27T04:00:00Z","v":881412,"vw":3.50576},{"c":3.67,"h":3.74,"l":3.45,"n":4650,"o":3.5,"t":"2025-06-30T04:00:00Z","v":695140,"vw":3.61924},{"c":3.49,"h":3.71,"l":3.48,"n":2960,"o":3.71,"t":"2025-07-01T04:00:00Z","v":604680,"vw":3.562943},{"c":3.48,"h":3.55,"l":3.33,"n":3195,"o":3.45,"t":"2025-07-02T04:00:00Z","v":700035,"vw":3.418642},{"c":3.46,"h":3.6,"l":3.41,"n":2326,"o":3.56,"t":"2025-07-03T04:00:00Z","v":334796,"vw":3.472784},{"c":3.28,"h":3.43,"l":3.23,"n":3339,"o":3.43,"t":"2025-07-07T04:00:00Z","v":494679,"vw":3.291228},{"c":3.765,"h":3.77,"l":3.42,"n":6046,"o":3.43,"t":"2025-07-08T04:00:00Z","v":1389962,"vw":3.581993},{"c":3.89,"h":3.98,"l":3.6807,"n":4192,"o":3.85,"t":"2025-07-09T04:00:00Z","v":896825,"vw":3.818567},{"c":4.21,"h":4.35,"l":4.01,"n":14837,"o":4.01,"t":"2025-07-10T04:00:00Z","v":2685445,"vw":4.17356},{"c":5.03,"h":5.05,"l":4.5,"n":19466,"o":4.6,"t":"2025-07-11T04:00:00Z","v":4387567,"vw":4.842083},{"c":6.19,"h":6.24,"l":5.03,"n":26581,"o":5.29,"t":"2025-07-14T04:00:00Z","v":5868427,"vw":5.713588},{"c":5.97,"h":6.6,"l":5.88,"n":18760,"o":6.5,"t":"2025-07-15T04:00:00Z","v":3874840,"vw":6.235892},{"c":6,"h":6.22,"l":5.27,"n":17616,"o":5.83,"t":"2025-07-16T04:00:00Z","v":3361427,"vw":5.723983},{"c":6.48,"h":7.05,"l":5.98,"n":21379,"o":6.11,"t":"2025-07-17T04:00:00Z","v":4418393,"vw":6.507736},{"c":5.83,"h":6.54,"l":5.74,"n":12007,"o":6.53,"t":"2025-07-18T04:00:00Z","v":2219864,"vw":6.045454},{"c":5.4,"h":6.28,"l":5.21,"n":13065,"o":6.25,"t":"2025-07-21T04:00:00Z","v":2269452,"vw":5.811763},{"c":5.49,"h":5.65,"l":5.2,"n":7643,"o":5.65,"t":"2025-07-22T04:00:00Z","v":1074248,"vw":5.436919},{"c":5.69,"h":5.72,"l":5.41,"n":5291,"o":5.49,"t":"2025-07-23T04:00:00Z","v":1033846,"vw":5.563897},{"c":6.01,"h":6.33,"l":5.8,"n":10512,"o":5.9,"t":"2025-07-24T04:00:00Z","v":2218315,"vw":6.049641},{"c":5.67,"h":6.0181,"l":5.49,"n":7647,"o":5.97,"t":"2025-07-25T04:00:00Z","v":1474004,"vw":5.697476},{"c":5.25,"h":5.62,"l":5.14,"n":8571,"o":5.48,"t":"2025-07-28T04:00:00Z","v":1148142,"vw":5.350769},{"c":4.93,"h":5.2,"l":4.82,"n":7810,"o":5.12,"t":"2025-07-29T04:00:00Z","v":1228061,"vw":4.941837},{"c":4.83,"h":4.9965,"l":4.73,"n":5188,"o":4.91,"t":"2025-07-30T04:00:00Z","v":514089,"vw":4.83588},{"c":4.69,"h":4.9,"l":4.63,"n":5126,"o":4.83,"t":"2025-07-31T04:00:00Z","v":605269,"vw":4.743148},{"c":4.39,"h":4.44,"l":4.2299,"n":6290,"o":4.31,"t":"2025-08-01T04:00:00Z","v":839869,"vw":4.329781},{"c":4.87,"h":4.96,"l":4.4,"n":4957,"o":4.45,"t":"2025-08-04T04:00:00Z","v":809079,"vw":4.616362},{"c":5.16,"h":5.33,"l":4.92,"n":7473,"o":5.1,"t":"2025-08-05T04:00:00Z","v":1380390,"vw":5.108541},{"c":4.93,"h":5.164,"l":4.86,"n":3768,"o":5.06,"t":"2025-08-06T04:00:00Z","v":605596,"vw":4.993428},{"c":5.13,"h":5.13,"l":4.96,"n":3824,"o":5.1,"t":"2025-08-07T04:00:00Z","v":712922,"vw":5.051326},{"c":5.04,"h":5.2,"l":4.899,"n":3693,"o":5.15,"t":"2025-08-08T04:00:00Z","v":709894,"vw":5.000118},{"c":4.8,"h":5.038,"l":4.72,"n":4121,"o":4.94,"t":"2025-08-11T04:00:00Z","v":619984,"vw":4.858247},{"c":5.58,"h":5.95,"l":5.17,"n":181509,"o":5.45,"t":"2025-08-12T04:00:00Z","v":22259878,"vw":5.510613},{"c":5.4,"h":5.4574,"l":4.9,"n":8731,"o":5.39,"t":"2025-08-13T04:00:00Z","v":1739012,"vw":5.236216},{"c":5.17,"h":5.27,"l":5,"n":4441,"o":5.23,"t":"2025-08-14T04:00:00Z","v":739733,"vw":5.146427},{"c":4.93,"h":5.09,"l":4.89,"n":4482,"o":5.09,"t":"2025-08-15T04:00:00Z","v":704271,"vw":4.954219},{"c":4.94,"h":4.9499,"l":4.66,"n":4335,"o":4.8,"t":"2025-08-18T04:00:00Z","v":627812,"vw":4.801917},{"c":4.58,"h":5.01,"l":4.55,"n":5413,"o":4.94,"t":"2025-08-19T04:00:00Z","v":777679,"vw":4.749209},{"c":4.59,"h":4.64,"l":4.35,"n":4004,"o":4.58,"t":"2025-08-20T04:00:00Z","v":762472,"vw":4.485813},{"c":4.93,"h":5.06,"l":4.51,"n":5675,"o":4.56,"t":"2025-08-21T04:00:00Z","v":1000866,"vw":4.875336},{"c":5,"h":5.05,"l":4.8,"n":5952,"o":4.88,"t":"2025-08-22T04:00:00Z","v":737494,"vw":4.973593},{"c":5.1,"h":5.14,"l":4.905,"n":4797,"o":5.03,"t":"2025-08-25T04:00:00Z","v":793235,"vw":5.068702},{"c":4.94,"h":5.19,"l":4.8812,"n":4878,"o":5.01,"t":"2025-08-26T04:00:00Z","v":792356,"vw":4.987507},{"c":4.88,"h":4.99,"l":4.852,"n":3026,"o":4.93,"t":"2025-08-27T04:00:00Z","v":632349,"vw":4.922755},{"c":5.13,"h":5.299,"l":4.78,"n":6245,"o":4.86,"t":"2025-08-28T04:00:00Z","v":1138894,"vw":5.025085},{"c":4.93,"h":5.1496,"l":4.91,"n":2594,"o":5.13,"t":"2025-08-29T04:00:00Z","v":412188,"vw":4.962998},{"c":4.96,"h":5.13,"l":4.8,"n":5438,"o":5.03,"t":"2025-09-02T04:00:00Z","v":928277,"vw":4.941182},{"c":4.76,"h":4.98,"l":4.71,"n":3316,"o":4.94,"t":"2025-09-03T04:00:00Z","v":707482,"vw":4.834714},{"c":4.72,"h":4.8,"l":4.6703,"n":2493,"o":4.75,"t":"2025-09-04T04:00:00Z","v":276825,"vw":4.727958},{"c":4.81,"h":4.84,"l":4.65,"n":2584,"o":4.76,"t":"2025-09-05T04:00:00Z","v":562285,"vw":4.747756},{"c":4.76,"h":4.88,"l":4.7,"n":2767,"o":4.81,"t":"2025-09-08T04:00:00Z","v":346780,"vw":4.794792},{"c":4.71,"h":4.8,"l":4.6612,"n":2718,"o":4.75,"t":"2025-09-09T04:00:00Z","v":340334,"vw":4.697876},{"c":4.63,"h":4.8103,"l":4.5872,"n":3594,"o":4.75,"t":"2025-09-10T04:00:00Z","v":689159,"vw":4.689761},{"c":4.9,"h":4.9399,"l":4.64,"n":4778,"o":4.64,"t":"2025-09-11T04:00:00Z","v":778494,"vw":4.83187},{"c":4.98,"h":5.06,"l":4.87,"n":8626,"o":5,"t":"2025-09-12T04:00:00Z","v":816966,"vw":4.962023},{"c":4.88,"h":5.16,"l":4.84,"n":5562,"o":5.02,"t":"2025-09-15T04:00:00Z","v":742427,"vw":4.936837},{"c":5.17,"h":5.2,"l":4.78,"n":6244,"o":4.9,"t":"2025-09-16T04:00:00Z","v":1018618,"vw":4.955747},{"c":5.32,"h":5.37,"l":5.06,"n":7779,"o":5.15,"t":"2025-09-17T04:00:00Z","v":1485085,"vw":5.229497},{"c":5.39,"h":5.47,"l":5.225,"n":5670,"o":5.4,"t":"2025-09-18T04:00:00Z","v":872180,"vw":5.351991},{"c":5.33,"h":5.5246,"l":5.315,"n":5016,"o":5.37,"t":"2025-09-19T04:00:00Z","v":735698,"vw":5.412992},{"c":5.64,"h":5.67,"l":5.01,"n":6358,"o":5.23,"t":"2025-09-22T04:00:00Z","v":1034150,"vw":5.470541},{"c":5.5,"h":5.82,"l":5.5,"n":6365,"o":5.66,"t":"2025-09-23T04:00:00Z","v":1121333,"vw":5.66011},{"c":5.15,"h":5.79,"l":5.09,"n":6531,"o":5.55,"t":"2025-09-24T04:00:00Z","v":1002915,"vw":5.339326},{"c":5.01,"h":5.15,"l":4.81,"n":6171,"o":5.01,"t":"2025-09-25T04:00:00Z","v":870535,"vw":4.983645},{"c":4.97,"h":5.0789,"l":4.88,"n":3506,"o":5.04,"t":"2025-09-26T04:00:00Z","v":456051,"vw":4.945307},{"c":4.79,"h":5.08,"l":4.76,"n":5022,"o":5,"t":"2025-09-29T04:00:00Z","v":654621,"vw":4.887886},{"c":4.8,"h":4.9299,"l":4.73,"n":5055,"o":4.8,"t":"2025-09-30T04:00:00Z","v":715996,"vw":4.796289},{"c":5.08,"h":5.1,"l":4.8,"n":6564,"o":4.82,"t":"2025-10-01T04:00:00Z","v":1219417,"vw":4.988136},{"c":5.4,"h":5.43,"l":5.17,"n":9273,"o":5.19,"t":"2025-10-02T04:00:00Z","v":1872532,"vw":5.305171},{"c":5.24,"h":5.5496,"l":5.21,"n":9019,"o":5.44,"t":"2025-10-03T04:00:00Z","v":1363235,"vw":5.423199},{"c":5.77,"h":6.02,"l":5.4,"n":14981,"o":5.42,"t":"2025-10-06T04:00:00Z","v":2897441,"vw":5.787295},{"c":5.77,"h":6.375,"l":5.6643,"n":14163,"o":6,"t":"2025-10-07T04:00:00Z","v":2744779,"vw":6.007567},{"c":5.59,"h":5.91,"l":5.46,"n":7074,"o":5.85,"t":"2025-10-08T04:00:00Z","v":1246893,"vw":5.61072},{"c":5.61,"h":5.7997,"l":5.43,"n":8106,"o":5.53,"t":"2025-10-09T04:00:00Z","v":1051877,"vw":5.606024},{"c":5.94,"h":6.75,"l":5.72,"n":29653,"o":5.76,"t":"2025-10-10T04:00:00Z","v":5704242,"vw":6.285311},{"c":6.64,"h":6.78,"l":5.94,"n":18505,"o":6.36,"t":"2025-10-13T04:00:00Z","v":3063752,"vw":6.442642},{"c":6.69,"h":6.72,"l":6.13,"n":12541,"o":6.63,"t":"2025-10-14T04:00:00Z","v":2041142,"vw":6.425262},{"c":6.17,"h":7.1093,"l":5.95,"n":17203,"o":6.84,"t":"2025-10-15T04:00:00Z","v":2565269,"vw":6.379357},{"c":5.8,"h":6.9,"l":5.75,"n":16202,"o":6.55,"t":"2025-10-16T04:00:00Z","v":2796119,"vw":6.261288},{"c":5.32,"h":5.79,"l":5.22,"n":14304,"o":5.79,"t":"2025-10-17T04:00:00Z","v":1917578,"vw":5.393909},{"c":5.39,"h":5.6263,"l":5.37,"n":6902,"o":5.6,"t":"2025-10-20T04:00:00Z","v":963521,"vw":5.486918},{"c":5.17,"h":5.465,"l":5.13,"n":7775,"o":5.465,"t":"2025-10-21T04:00:00Z","v":1150799,"vw":5.261378},{"c":4.79,"h":5.08,"l":4.6,"n":9330,"o":5,"t":"2025-10-22T04:00:00Z","v":1659385,"vw":4.794924},{"c":4.83,"h":4.88,"l":4.71,"n":6898,"o":4.82,"t":"2025-10-23T04:00:00Z","v":874686,"vw":4.796897},{"c":4.97,"h":5.19,"l":4.95,"n":6925,"o":5,"t":"2025-10-24T04:00:00Z","v":1092018,"vw":5.043113},{"c":4.92,"h":5.1,"l":4.87,"n":6754,"o":5.08,"t":"2025-10-27T04:00:00Z","v":787051,"vw":4.968023},{"c":4.8,"h":5.07,"l":4.74,"n":5689,"o":4.95,"t":"2025-10-28T04:00:00Z","v":771323,"vw":4.860991},{"c":4.58,"h":4.81,"l":4.555,"n":7462,"o":4.79,"t":"2025-10-29T04:00:00Z","v":1096815,"vw":4.669064},{"c":4.35,"h":4.6,"l":4.27,"n":7191,"o":4.56,"t":"2025-10-30T04:00:00Z","v":1122351,"vw":4.379528},{"c":4.63,"h":4.66,"l":4.4208,"n":7114,"o":4.51,"t":"2025-10-31T04:00:00Z","v":841565,"vw":4.527016},{"c":4.41,"h":4.67,"l":4.36,"n":4564,"o":4.62,"t":"2025-11-03T05:00:00Z","v":592478,"vw":4.463078},{"c":4.19,"h":4.36,"l":4.12,"n":4858,"o":4.2,"t":"2025-11-04T05:00:00Z","v":737763,"vw":4.198047},{"c":4.29,"h":4.29,"l":4.14,"n":2931,"o":4.23,"t":"2025-11-05T05:00:00Z","v":346824,"vw":4.222609},{"c":4.06,"h":4.38,"l":4.03,"n":4538,"o":4.38,"t":"2025-11-06T05:00:00Z","v":696960,"vw":4.132177},{"c":4.07,"h":4.07,"l":3.71,"n":6857,"o":3.9,"t":"2025-11-07T05:00:00Z","v":977926,"vw":3.849282},{"c":3.92,"h":4.2,"l":3.91,"n":5666,"o":4.2,"t":"2025-11-10T05:00:00Z","v":657914,"vw":4.00951},{"c":3.86,"h":4.34,"l":3.73,"n":84644,"o":4.26,"t":"2025-11-11T05:00:00Z","v":10534112,"vw":3.968018},{"c":4.08,"h":4.2,"l":3.81,"n":12169,"o":3.85,"t":"2025-11-12T05:00:00Z","v":1861500,"vw":4.061214},{"c":3.8,"h":4.0099,"l":3.655,"n":7292,"o":3.95,"t":"2025-11-13T05:00:00Z","v":1062429,"vw":3.798758},{"c":3.55,"h":3.75,"l":3.4102,"n":6710,"o":3.44,"t":"2025-11-14T05:00:00Z","v":1077364,"vw":3.615531},{"c":3.3,"h":3.65,"l":3.3,"n":6074,"o":3.61,"t":"2025-11-17T05:00:00Z","v":686653,"vw":3.429641},{"c":3.44,"h":3.51,"l":3.22,"n":4675,"o":3.23,"t":"2025-11-18T05:00:00Z","v":704861,"vw":3.401677},{"c":3.26,"h":3.48,"l":3.22,"n":4372,"o":3.42,"t":"2025-11-19T05:00:00Z","v":532417,"vw":3.318469},{"c":3.11,"h":3.55,"l":3.07,"n":5949,"o":3.39,"t":"2025-11-20T05:00:00Z","v":945344,"vw":3.301216},{"c":3.13,"h":3.15,"l":2.91,"n":4475,"o":3.05,"t":"2025-11-21T05:00:00Z","v":633106,"vw":3.029855},{"c":2.97,"h":3.22,"l":2.93,"n":7234,"o":3.15,"t":"2025-11-24T05:00:00Z","v":1035866,"vw":3.012345},{"c":3.15,"h":3.17,"l":2.88,"n":4637,"o":3.07,"t":"2025-11-25T05:00:00Z","v":822531,"vw":3.064809},{"c":3.52,"h":3.54,"l":3.175,"n":7912,"o":3.21,"t":"2025-11-26T05:00:00Z","v":1315393,"vw":3.360616},{"c":3.42,"h":3.51,"l":3.38,"n":3025,"o":3.46,"t":"2025-11-28T05:00:00Z","v":528640,"vw":3.431323},{"c":3.3,"h":3.41,"l":3.22,"n":3440,"o":3.41,"t":"2025-12-01T05:00:00Z","v":432804,"vw":3.296005},{"c":3.18,"h":3.34,"l":3.17,"n":4102,"o":3.32,"t":"2025-12-02T05:00:00Z","v":572537,"vw":3.222926},{"c":3.3,"h":3.31,"l":3.11,"n":2953,"o":3.16,"t":"2025-12-03T05:00:00Z","v":431171,"vw":3.207577},{"c":3.5,"h":3.54,"l":3.26,"n":3656,"o":3.28,"t":"2025-12-04T05:00:00Z","v":701528,"vw":3.446179},{"c":3.39,"h":3.56,"l":3.365,"n":3764,"o":3.54,"t":"2025-12-05T05:00:00Z","v":515988,"vw":3.434556},{"c":3.26,"h":3.48,"l":3.23,"n":3368,"o":3.47,"t":"2025-12-08T05:00:00Z","v":542191,"vw":3.293864},{"c":3.37,"h":3.445,"l":3.22,"n":2942,"o":3.25,"t":"2025-12-09T05:00:00Z","v":423367,"vw":3.369764},{"c":3.26,"h":3.35,"l":3.24,"n":2862,"o":3.35,"t":"2025-12-10T05:00:00Z","v":382426,"vw":3.275218},{"c":3.21,"h":3.2263,"l":3.06,"n":3662,"o":3.2,"t":"2025-12-11T05:00:00Z","v":556465,"vw":3.153172},{"c":3.08,"h":3.2274,"l":3.06,"n":2784,"o":3.2,"t":"2025-12-12T05:00:00Z","v":404161,"vw":3.14113},{"c":2.88,"h":3.13,"l":2.8344,"n":4474,"o":3.11,"t":"2025-12-15T05:00:00Z","v":797772,"vw":2.930571},{"c":3.01,"h":3.0485,"l":2.81,"n":6328,"o":2.86,"t":"2025-12-16T05:00:00Z","v":1153158,"vw":2.925294},{"c":2.92,"h":3.165,"l":2.905,"n":6217,"o":3.07,"t":"2025-12-17T05:00:00Z","v":1172138,"vw":3.035106},{"c":3.37,"h":3.3913,"l":2.98,"n":9101,"o":3.01,"t":"2025-12-18T05:00:00Z","v":1546375,"vw":3.239164},{"c":3.7,"h":3.745,"l":3.28,"n":8740,"o":3.42,"t":"2025-12-19T05:00:00Z","v":1622123,"vw":3.535918},{"c":3.76,"h":4.025,"l":3.69,"n":9728,"o":3.77,"t":"2025-12-22T05:00:00Z","v":1614591,"vw":3.854809},{"c":3.94,"h":4.13,"l":3.69,"n":9805,"o":3.74,"t":"2025-12-23T05:00:00Z","v":1500505,"vw":3.946529},{"c":3.76,"h":3.9187,"l":3.64,"n":3981,"o":3.91,"t":"2025-12-24T05:00:00Z","v":659683,"vw":3.732692},{"c":3.42,"h":3.66,"l":3.36,"n":6165,"o":3.65,"t":"2025-12-26T05:00:00Z","v":814877,"vw":3.439244},{"c":3.27,"h":3.49,"l":3.14,"n":4814,"o":3.14,"t":"2025-12-29T05:00:00Z","v":976226,"vw":3.282127},{"c":3.54,"h":3.6698,"l":3.29,"n":12226,"o":3.32,"t":"2025-12-30T05:00:00Z","v":1937282,"vw":3.543431},{"c":3.2,"h":3.49,"l":3.07,"n":8260,"o":3.49,"t":"2025-12-31T05:00:00Z","v":1435520,"vw":3.235184},{"c":3.13,"h":3.2499,"l":3.03,"n":5137,"o":3.23,"t":"2026-01-02T05:00:00Z","v":903878,"vw":3.125847},{"c":3.38,"h":3.5399,"l":3.21,"n":5496,"o":3.21,"t":"2026-01-05T05:00:00Z","v":1119571,"vw":3.419653},{"c":3.37,"h":3.505,"l":3.2301,"n":4698,"o":3.49,"t":"2026-01-06T05:00:00Z","v":826808,"vw":3.350356},{"c":3.35,"h":3.5,"l":3.32,"n":4639,"o":3.44,"t":"2026-01-07T05:00:00Z","v":675671,"vw":3.398652},{"c":4.14,"h":4.18,"l":3.435,"n":13109,"o":3.46,"t":"2026-01-08T05:00:00Z","v":2797478,"vw":3.908766},{"c":3.94,"h":4.245,"l":3.88,"n":11046,"o":4.14,"t":"2026-01-09T05:00:00Z","v":1803602,"vw":4.057731},{"c":3.83,"h":3.95,"l":3.674,"n":6288,"o":3.94,"t":"2026-01-12T05:00:00Z","v":953679,"vw":3.783484},{"c":3.91,"h":3.99,"l":3.68,"n":6578,"o":3.95,"t":"2026-01-13T05:00:00Z","v":1056940,"vw":3.836942},{"c":3.71,"h":3.9,"l":3.62,"n":5503,"o":3.88,"t":"2026-01-14T05:00:00Z","v":816286,"vw":3.700589},{"c":4.13,"h":4.32,"l":3.72,"n":12092,"o":3.78,"t":"2026-01-15T05:00:00Z","v":2307107,"vw":4.099229},{"c":4.06,"h":4.15,"l":3.94,"n":5849,"o":4.13,"t":"2026-01-16T05:00:00Z","v":999324,"vw":4.052848},{"c":4.09,"h":4.4799,"l":3.85,"n":9277,"o":3.92,"t":"2026-01-20T05:00:00Z","v":1540089,"vw":4.218695},{"c":4.64,"h":4.7,"l":4.2,"n":15246,"o":4.43,"t":"2026-01-21T05:00:00Z","v":2538751,"vw":4.507705},{"c":5.03,"h":5.17,"l":4.72,"n":16430,"o":4.8,"t":"2026-01-22T05:00:00Z","v":2846356,"vw":5.018012},{"c":4.55,"h":4.9343,"l":4.48,"n":10458,"o":4.9,"t":"2026-01-23T05:00:00Z","v":1914067,"vw":4.64069},{"c":4.29,"h":4.75,"l":4.26,"n":7390,"o":4.68,"t":"2026-01-26T05:00:00Z","v":1156101,"vw":4.400869},{"c":4.41,"h":4.45,"l":4.11,"n":6536,"o":4.33,"t":"2026-01-27T05:00:00Z","v":1109433,"vw":4.299792},{"c":4.05,"h":4.36,"l":3.96,"n":8093,"o":4.36,"t":"2026-01-28T05:00:00Z","v":1503329,"vw":4.127816},{"c":3.85,"h":4.065,"l":3.77,"n":6840,"o":4.05,"t":"2026-01-29T05:00:00Z","v":955787,"vw":3.871243},{"c":3.38,"h":3.815,"l":3.38,"n":7327,"o":3.815,"t":"2026-01-30T05:00:00Z","v":1217479,"vw":3.515398},{"c":3.25,"h":3.48,"l":3.25,"n":4835,"o":3.44,"t":"2026-02-02T05:00:00Z","v":741293,"vw":3.349765},{"c":3.25,"h":3.39,"l":3.11,"n":6408,"o":3.29,"t":"2026-02-03T05:00:00Z","v":1041188,"vw":3.227352},{"c":2.99,"h":3.28,"l":2.92,"n":8363,"o":3.27,"t":"2026-02-04T05:00:00Z","v":1198137,"vw":3.006744},{"c":2.665,"h":2.9646,"l":2.665,"n":6731,"o":2.91,"t":"2026-02-05T05:00:00Z","v":1094515,"vw":2.79189},{"c":2.93,"h":3.0088,"l":2.72,"n":5751,"o":2.8,"t":"2026-02-06T05:00:00Z","v":934193,"vw":2.893496},{"c":3.11,"h":3.13,"l":2.9,"n":7038,"o":2.98,"t":"2026-02-09T05:00:00Z","v":1062086,"vw":3.026352},{"c":2.94,"h":3.34,"l":2.91,"n":7905,"o":3.2,"t":"2026-02-10T05:00:00Z","v":1353664,"vw":3.022139},{"c":2.77,"h":2.97,"l":2.6775,"n":6605,"o":2.96,"t":"2026-02-11T05:00:00Z","v":1181949,"vw":2.755897},{"c":2.78,"h":2.87,"l":2.65,"n":5277,"o":2.81,"t":"2026-02-12T05:00:00Z","v":866567,"vw":2.752992},{"c":2.77,"h":2.91,"l":2.73,"n":6748,"o":2.8,"t":"2026-02-13T05:00:00Z","v":1152409,"vw":2.82296},{"c":2.72,"h":2.765,"l":2.58,"n":4280,"o":2.72,"t":"2026-02-17T05:00:00Z","v":729507,"vw":2.671015},{"c":2.67,"h":2.74,"l":2.625,"n":4309,"o":2.73,"t":"2026-02-18T05:00:00Z","v":642213,"vw":2.68204},{"c":2.72,"h":2.73,"l":2.6,"n":3684,"o":2.665,"t":"2026-02-19T05:00:00Z","v":628782,"vw":2.675353},{"c":2.59,"h":2.73,"l":2.58,"n":5155,"o":2.69,"t":"2026-02-20T05:00:00Z","v":798476,"vw":2.638485},{"c":2.5,"h":2.58,"l":2.43,"n":5480,"o":2.56,"t":"2026-02-23T05:00:00Z","v":946854,"vw":2.48281},{"c":2.54,"h":2.55,"l":2.4201,"n":4879,"o":2.49,"t":"2026-02-24T05:00:00Z","v":562136,"vw":2.492826},{"c":2.62,"h":2.68,"l":2.48,"n":5459,"o":2.55,"t":"2026-02-25T05:00:00Z","v":688646,"vw":2.616539},{"c":2.81,"h":2.85,"l":2.59,"n":7250,"o":2.68,"t":"2026-02-26T05:00:00Z","v":1101773,"vw":2.754727},{"c":2.64,"h":2.7515,"l":2.58,"n":4460,"o":2.72,"t":"2026-02-27T05:00:00Z","v":636790,"vw":2.643165},{"c":2.86,"h":2.93,"l":2.6,"n":8959,"o":2.63,"t":"2026-03-02T05:00:00Z","v":1359663,"vw":2.862022},{"c":2.67,"h":2.91,"l":2.64,"n":9423,"o":2.91,"t":"2026-03-03T05:00:00Z","v":1392167,"vw":2.730737},{"c":2.65,"h":2.72,"l":2.52,"n":6043,"o":2.7,"t":"2026-03-04T05:00:00Z","v":978174,"vw":2.631849},{"c":2.58,"h":2.7499,"l":2.53,"n":9771,"o":2.72,"t":"2026-03-05T05:00:00Z","v":1390587,"vw":2.619302},{"c":2.33,"h":2.55,"l":2.33,"n":8000,"o":2.54,"t":"2026-03-06T05:00:00Z","v":1430628,"vw":2.444896},{"c":2.36,"h":2.39,"l":2.2,"n":7467,"o":2.27,"t":"2026-03-09T04:00:00Z","v":1164077,"vw":2.273166},{"c":2.33,"h":2.445,"l":2.31,"n":7932,"o":2.4,"t":"2026-03-10T04:00:00Z","v":1125702,"vw":2.378592},{"c":2.32,"h":2.41,"l":2.255,"n":5419,"o":2.33,"t":"2026-03-11T04:00:00Z","v":968687,"vw":2.322897},{"c":2.27,"h":2.3,"l":2.17,"n":8768,"o":2.29,"t":"2026-03-12T04:00:00Z","v":1487284,"vw":2.234216},{"c":2.19,"h":2.32,"l":2.175,"n":5823,"o":2.29,"t":"2026-03-13T04:00:00Z","v":841949,"vw":2.222001},{"c":2.15,"h":2.21,"l":2.12,"n":5337,"o":2.175,"t":"2026-03-16T04:00:00Z","v":816660,"vw":2.157866},{"c":2.28,"h":2.42,"l":2.185,"n":13529,"o":2.2,"t":"2026-03-17T04:00:00Z","v":2423689,"vw":2.313403},{"c":2.21,"h":2.45,"l":2.15,"n":67225,"o":2.415,"t":"2026-03-18T04:00:00Z","v":9874097,"vw":2.244151},{"c":2.33,"h":2.4,"l":2.14,"n":11497,"o":2.15,"t":"2026-03-19T04:00:00Z","v":2214317,"vw":2.31204},{"c":2.41,"h":2.49,"l":2.315,"n":11764,"o":2.33,"t":"2026-03-20T04:00:00Z","v":2104714,"vw":2.405184},{"c":2.49,"h":2.51,"l":2.35,"n":8539,"o":2.4,"t":"2026-03-23T04:00:00Z","v":1727274,"vw":2.457123},{"c":2.51,"h":2.6688,"l":2.46,"n":9174,"o":2.47,"t":"2026-03-24T04:00:00Z","v":1866107,"vw":2.575596},{"c":2.48,"h":2.6,"l":2.39,"n":6389,"o":2.57,"t":"2026-03-25T04:00:00Z","v":1623280,"vw":2.460933},{"c":2.32,"h":2.495,"l":2.305,"n":6135,"o":2.4,"t":"2026-03-26T04:00:00Z","v":1215786,"vw":2.375498},{"c":2.06,"h":2.3,"l":2.05,"n":6713,"o":2.3,"t":"2026-03-27T04:00:00Z","v":1725130,"vw":2.108398},{"c":2.03,"h":2.08,"l":1.9611,"n":5065,"o":2.04,"t":"2026-03-30T04:00:00Z","v":1188189,"vw":2.015355},{"c":2.29,"h":2.33,"l":1.97,"n":12816,"o":2.035,"t":"2026-03-31T04:00:00Z","v":2159070,"vw":2.206468},{"c":2.04,"h":2.29,"l":2.03,"n":10150,"o":2.26,"t":"2026-04-01T04:00:00Z","v":2012677,"vw":2.117356},{"c":2.24,"h":2.28,"l":1.95,"n":10270,"o":1.95,"t":"2026-04-02T04:00:00Z","v":2261245,"vw":2.185572},{"c":2.31,"h":2.3799,"l":2.22,"n":11073,"o":2.25,"t":"2026-04-06T04:00:00Z","v":1850316,"vw":2.306056},{"c":2.2,"h":2.28,"l":2.15,"n":7501,"o":2.26,"t":"2026-04-07T04:00:00Z","v":1539516,"vw":2.216604},{"c":2.18,"h":2.33,"l":2.14,"n":7493,"o":2.28,"t":"2026-04-08T04:00:00Z","v":1544622,"vw":2.229205},{"c":2.11,"h":2.2391,"l":2.11,"n":4859,"o":2.18,"t":"2026-04-09T04:00:00Z","v":1042702,"vw":2.155553},{"c":2.17,"h":2.2,"l":2.05,"n":5152,"o":2.15,"t":"2026-04-10T04:00:00Z","v":1174515,"vw":2.125625},{"c":2.18,"h":2.24,"l":2.09,"n":4917,"o":2.15,"t":"2026-04-13T04:00:00Z","v":1213473,"vw":2.162886},{"c":2.11,"h":2.1799,"l":2.06,"n":7000,"o":2.14,"t":"2026-04-14T04:00:00Z","v":1717205,"vw":2.120337},{"c":2.12,"h":2.25,"l":2.07,"n":8598,"o":2.11,"t":"2026-04-15T04:00:00Z","v":2001830,"vw":2.150735},{"c":2.11,"h":2.17,"l":2.07,"n":5903,"o":2.13,"t":"2026-04-16T04:00:00Z","v":1392705,"vw":2.103244},{"c":2.11,"h":2.19,"l":2.08,"n":7388,"o":2.115,"t":"2026-04-17T04:00:00Z","v":1379830,"vw":2.137347},{"c":2.07,"h":2.1,"l":2.01,"n":6307,"o":2.085,"t":"2026-04-20T04:00:00Z","v":1668890,"vw":2.052521},{"c":2.05,"h":2.14,"l":2.04,"n":7530,"o":2.045,"t":"2026-04-21T04:00:00Z","v":1510740,"vw":2.082713},{"c":2.24,"h":2.395,"l":2.115,"n":23269,"o":2.12,"t":"2026-04-22T04:00:00Z","v":5718946,"vw":2.260943},{"c":2.09,"h":2.32,"l":2.06,"n":12914,"o":2.27,"t":"2026-04-23T04:00:00Z","v":3918336,"vw":2.168186},{"c":2.12,"h":2.145,"l":2.08,"n":5540,"o":2.12,"t":"2026-04-24T04:00:00Z","v":1326836,"vw":2.111618},{"c":2.13,"h":2.15,"l":2.09,"n":6139,"o":2.12,"t":"2026-04-27T04:00:00Z","v":1301601,"vw":2.120968},{"c":2.04,"h":2.095,"l":2.02,"n":6279,"o":2.09,"t":"2026-04-28T04:00:00Z","v":1737906,"vw":2.060796},{"c":1.98,"h":2.04,"l":1.91,"n":8609,"o":2.02,"t":"2026-04-29T04:00:00Z","v":2401408,"vw":1.975831},{"c":2.26,"h":2.315,"l":1.9774,"n":11224,"o":1.99,"t":"2026-04-30T04:00:00Z","v":3159443,"vw":2.216832},{"c":2.46,"h":2.52,"l":2.2225,"n":10676,"o":2.245,"t":"2026-05-01T04:00:00Z","v":2847271,"vw":2.404353},{"c":2.39,"h":2.585,"l":2.325,"n":13320,"o":2.38,"t":"2026-05-04T04:00:00Z","v":2635765,"vw":2.43907},{"c":2.13,"h":2.38,"l":2.09,"n":9980,"o":2.37,"t":"2026-05-05T04:00:00Z","v":2810477,"vw":2.164141},{"c":2.1,"h":2.12,"l":2.05,"n":7248,"o":2.1,"t":"2026-05-06T04:00:00Z","v":1785694,"vw":2.090426},{"c":2.1,"h":2.17,"l":2.06,"n":8377,"o":2.09,"t":"2026-05-07T04:00:00Z","v":1874030,"vw":2.11825},{"c":2.05,"h":2.13,"l":2.02,"n":6730,"o":2.12,"t":"2026-05-08T04:00:00Z","v":1764759,"vw":2.065497},{"c":1.99,"h":2.09,"l":1.9801,"n":8691,"o":2.05,"t":"2026-05-11T04:00:00Z","v":2239286,"vw":2.021504},{"c":2.01,"h":2.06,"l":1.99,"n":6157,"o":2.01,"t":"2026-05-12T04:00:00Z","v":1531115,"vw":2.019186},{"c":2.02,"h":2.04,"l":1.945,"n":5158,"o":2,"t":"2026-05-13T04:00:00Z","v":1265661,"vw":2.011814},{"c":2.12,"h":2.1699,"l":2,"n":7209,"o":2.03,"t":"2026-05-14T04:00:00Z","v":2073979,"vw":2.099445},{"c":1.52,"h":1.85,"l":1.41,"n":31586,"o":1.795,"t":"2026-05-15T04:00:00Z","v":12836671,"vw":1.555816},{"c":1.36,"h":1.52,"l":1.33,"n":13597,"o":1.52,"t":"2026-05-18T04:00:00Z","v":4860849,"vw":1.372305},{"c":1.355,"h":1.39,"l":1.35,"n":5656,"o":1.38,"t":"2026-05-19T04:00:00Z","v":2304147,"vw":1.364125},{"c":1.25,"h":1.38,"l":1.21,"n":9868,"o":1.36,"t":"2026-05-20T04:00:00Z","v":3329225,"vw":1.2462},{"c":1.24,"h":1.25,"l":1.15,"n":8357,"o":1.25,"t":"2026-05-21T04:00:00Z","v":3796516,"vw":1.200092},{"c":1.37,"h":1.38,"l":1.25,"n":9796,"o":1.28,"t":"2026-05-22T04:00:00Z","v":3985259,"vw":1.339917},{"c":1.44,"h":1.5,"l":1.38,"n":10782,"o":1.46,"t":"2026-05-26T04:00:00Z","v":4094465,"vw":1.43746},{"c":1.43,"h":1.46,"l":1.38,"n":5931,"o":1.45,"t":"2026-05-27T04:00:00Z","v":2019514,"vw":1.425625},{"c":1.63,"h":1.64,"l":1.55,"n":31798,"o":1.59,"t":"2026-05-28T04:00:00Z","v":11228279,"vw":1.607337},{"c":1.625,"h":1.72,"l":1.46,"n":19202,"o":1.72,"t":"2026-05-29T04:00:00Z","v":7309742,"vw":1.570955},{"c":1.6,"h":1.63,"l":1.57,"n":12066,"o":1.62,"t":"2026-06-01T04:00:00Z","v":4084005,"vw":1.599136},{"c":1.5,"h":1.59,"l":1.5,"n":9518,"o":1.57,"t":"2026-06-02T04:00:00Z","v":3047656,"vw":1.542336},{"c":1.51,"h":1.71,"l":1.45,"n":65672,"o":1.71,"t":"2026-06-03T04:00:00Z","v":20205862,"vw":1.548303},{"c":1.52,"h":1.7,"l":1.42,"n":13826,"o":1.46,"t":"2026-06-04T04:00:00Z","v":5810107,"vw":1.568517},{"c":1.35,"h":1.51,"l":1.35,"n":10651,"o":1.51,"t":"2026-06-05T04:00:00Z","v":4049180,"vw":1.392779},{"c":1.39,"h":1.43,"l":1.35,"n":5720,"o":1.41,"t":"2026-06-08T04:00:00Z","v":1962050,"vw":1.381889},{"c":1.46,"h":1.5,"l":1.39,"n":9699,"o":1.41,"t":"2026-06-09T04:00:00Z","v":3783269,"vw":1.449007},{"c":1.53,"h":1.59,"l":1.43,"n":11870,"o":1.43,"t":"2026-06-10T04:00:00Z","v":3487831,"vw":1.532115},{"c":1.53,"h":1.57,"l":1.46,"n":8197,"o":1.48,"t":"2026-06-11T04:00:00Z","v":2261901,"vw":1.507298},{"c":1.4,"h":1.53,"l":1.4,"n":8855,"o":1.49,"t":"2026-06-12T04:00:00Z","v":2190393,"vw":1.44123},{"c":1.37,"h":1.4455,"l":1.37,"n":9275,"o":1.43,"t":"2026-06-15T04:00:00Z","v":2014402,"vw":1.403762},{"c":1.4,"h":1.42,"l":1.31,"n":7486,"o":1.36,"t":"2026-06-16T04:00:00Z","v":2611169,"vw":1.363931},{"c":1.41,"h":1.475,"l":1.3606,"n":6019,"o":1.39,"t":"2026-06-17T04:00:00Z","v":1628900,"vw":1.43273},{"c":1.42,"h":1.47,"l":1.39,"n":5658,"o":1.42,"t":"2026-06-18T04:00:00Z","v":1455496,"vw":1.424997},{"c":1.36,"h":1.42,"l":1.35,"n":3984,"o":1.42,"t":"2026-06-22T04:00:00Z","v":1480203,"vw":1.376592},{"c":1.47,"h":1.52,"l":1.35,"n":8577,"o":1.35,"t":"2026-06-23T04:00:00Z","v":3327085,"vw":1.466731},{"c":1.4,"h":1.47,"l":1.4,"n":5269,"o":1.45,"t":"2026-06-24T04:00:00Z","v":1426768,"vw":1.428886},{"c":1.4,"h":1.445,"l":1.37,"n":5738,"o":1.4,"t":"2026-06-25T04:00:00Z","v":1499319,"vw":1.403864},{"c":1.56,"h":1.56,"l":1.38,"n":9325,"o":1.38,"t":"2026-06-26T04:00:00Z","v":7686661,"vw":1.539443},{"c":1.55,"h":1.64,"l":1.53,"n":7231,"o":1.56,"t":"2026-06-29T04:00:00Z","v":2359749,"vw":1.581328},{"c":1.5,"h":1.57,"l":1.46,"n":9013,"o":1.55,"t":"2026-06-30T04:00:00Z","v":1904268,"vw":1.50145},{"c":1.45,"h":1.52,"l":1.425,"n":5982,"o":1.49,"t":"2026-07-01T04:00:00Z","v":1578692,"vw":1.457618},{"c":1.42,"h":1.49,"l":1.41,"n":4854,"o":1.45,"t":"2026-07-02T04:00:00Z","v":1247771,"vw":1.43472},{"c":1.41,"h":1.43,"l":1.365,"n":6313,"o":1.42,"t":"2026-07-06T04:00:00Z","v":1079000,"vw":1.401424},{"c":1.35,"h":1.42,"l":1.305,"n":8698,"o":1.42,"t":"2026-07-07T04:00:00Z","v":1907274,"vw":1.346375},{"c":1.31,"h":1.35,"l":1.29,"n":5525,"o":1.305,"t":"2026-07-08T04:00:00Z","v":1351257,"vw":1.317345},{"c":1.36,"h":1.4,"l":1.315,"n":4405,"o":1.33,"t":"2026-07-09T04:00:00Z","v":1325827,"vw":1.376095},{"c":1.39,"h":1.4,"l":1.32,"n":5486,"o":1.36,"t":"2026-07-10T04:00:00Z","v":1521496,"vw":1.356728},{"c":1.34,"h":1.38,"l":1.335,"n":3455,"o":1.37,"t":"2026-07-13T04:00:00Z","v":993788,"vw":1.354452},{"c":1.4,"h":1.42,"l":1.32,"n":4454,"o":1.34,"t":"2026-07-14T04:00:00Z","v":1515749,"vw":1.383441},{"c":1.49,"h":1.53,"l":1.415,"n":6906,"o":1.42,"t":"2026-07-15T04:00:00Z","v":2513323,"vw":1.489886},{"c":1.53,"h":1.65,"l":1.465,"n":11069,"o":1.47,"t":"2026-07-16T04:00:00Z","v":4761963,"vw":1.555322},{"c":1.48,"h":1.54,"l":1.44,"n":5345,"o":1.49,"t":"2026-07-17T04:00:00Z","v":1084339,"vw":1.48139},{"c":1.48,"h":1.49,"l":1.43,"n":4749,"o":1.49,"t":"2026-07-20T04:00:00Z","v":890273,"vw":1.455642},{"c":1.51,"h":1.57,"l":1.45,"n":5170,"o":1.49,"t":"2026-07-21T04:00:00Z","v":1632038,"vw":1.525697},{"c":1.51,"h":1.64,"l":1.48,"n":5905,"o":1.55,"t":"2026-07-22T04:00:00Z","v":2128120,"vw":1.547948},{"c":1.49,"h":1.55,"l":1.48,"n":6324,"o":1.5,"t":"2026-07-23T04:00:00Z","v":1879357,"vw":1.517881},{"c":1.38,"h":1.495,"l":1.36,"n":6964,"o":1.49,"t":"2026-07-24T04:00:00Z","v":2296949,"vw":1.40821},{"c":1.37,"h":1.41,"l":1.35,"n":6672,"o":1.4,"t":"2026-07-27T04:00:00Z","v":1629624,"vw":1.374318},{"c":1.3,"h":1.38,"l":1.29,"n":6631,"o":1.37,"t":"2026-07-28T04:00:00Z","v":1698232,"vw":1.312475},{"c":1.24,"h":1.325,"l":1.22,"n":5773,"o":1.3,"t":"2026-07-29T04:00:00Z","v":1653814,"vw":1.271295},{"c":1.3,"h":1.315,"l":1.25,"n":4973,"o":1.25,"t":"2026-07-30T04:00:00Z","v":1280336,"vw":1.290819},{"c":1.28,"h":1.33,"l":1.2445,"n":5867,"o":1.32,"t":"2026-07-31T04:00:00Z","v":808134,"vw":1.276419},{"c":1.27,"h":1.32,"l":1.25,"n":13178,"o":1.28,"t":"2026-08-03T04:00:00Z","v":1513032,"vw":1.271008},{"c":1.35,"h":1.36,"l":1.275,"n":8988,"o":1.275,"t":"2026-08-04T04:00:00Z","v":1789324,"vw":1.313844},{"c":1.39,"h":1.4,"l":1.33,"n":4549,"o":1.35,"t":"2026-08-05T04:00:00Z","v":1055699,"vw":1.375601},{"c":1.38,"h":1.435,"l":1.345,"n":5473,"o":1.36,"t":"2026-08-06T04:00:00Z","v":1192208,"vw":1.403841},{"c":1.65,"h":1.75,"l":1.55,"n":122461,"o":1.59,"t":"2026-08-07T04:00:00Z","v":44916396,"vw":1.655327},{"c":1.71,"h":1.8399,"l":1.6618,"n":45447,"o":1.71,"t":"2026-08-10T04:00:00Z","v":21388774,"vw":1.720753},{"c":1.82,"h":1.92,"l":1.7,"n":34301,"o":1.7,"t":"2026-08-11T04:00:00Z","v":11987979,"vw":1.832728},{"c":1.9,"h":1.95,"l":1.74,"n":19266,"o":1.84,"t":"2026-08-12T04:00:00Z","v":6241907,"vw":1.88702},{"c":2.13,"h":2.19,"l":1.855,"n":24993,"o":1.89,"t":"2026-08-13T04:00:00Z","v":8606389,"vw":2.063139},{"c":2.14,"h":2.26,"l":2.07,"n":27037,"o":2.2,"t":"2026-08-14T04:00:00Z","v":7867448,"vw":2.12402},{"c":2.05,"h":2.1,"l":1.98,"n":12910,"o":2.085,"t":"2026-08-17T04:00:00Z","v":5311680,"vw":2.037924},{"c":2.04,"h":2.19,"l":1.94,"n":14336,"o":1.945,"t":"2026-08-18T04:00:00Z","v":4528151,"vw":2.079713},{"c":2,"h":2.05,"l":1.92,"n":7001,"o":2.01,"t":"2026-08-19T04:00:00Z","v":2496338,"vw":1.989004},{"c":1.91,"h":1.9989,"l":1.88,"n":7188,"o":1.97,"t":"2026-08-20T04:00:00Z","v":2644871,"vw":1.910555},{"c":2.03,"h":2.1,"l":1.86,"n":10093,"o":1.91,"t":"2026-08-21T04:00:00Z","v":4306666,"vw":2.008955},{"c":1.79,"h":2,"l":1.75,"n":7834,"o":2,"t":"2026-08-24T04:00:00Z","v":3891098,"vw":1.840063},{"c":1.83,"h":1.89,"l":1.81,"n":5660,"o":1.85,"t":"2026-08-25T04:00:00Z","v":1735007,"vw":1.844487},{"c":1.78,"h":1.829,"l":1.75,"n":5088,"o":1.82,"t":"2026-08-26T04:00:00Z","v":1495997,"vw":1.788817},{"c":1.88,"h":1.93,"l":1.8,"n":6374,"o":1.8,"t":"2026-08-27T04:00:00Z","v":2092483,"vw":1.882895},{"c":1.71,"h":1.87,"l":1.71,"n":6442,"o":1.87,"t":"2026-08-28T04:00:00Z","v":2431348,"vw":1.763115},{"c":1.75,"h":1.775,"l":1.71,"n":4331,"o":1.77,"t":"2026-08-31T04:00:00Z","v":1502130,"vw":1.7504},{"c":1.675,"h":1.7299,"l":1.644,"n":5696,"o":1.71,"t":"2026-09-01T04:00:00Z","v":2157417,"vw":1.674772},{"c":1.64,"h":1.73,"l":1.62,"n":5486,"o":1.69,"t":"2026-09-02T04:00:00Z","v":1950767,"vw":1.663636},{"c":1.7,"h":1.78,"l":1.67,"n":6118,"o":1.67,"t":"2026-09-03T04:00:00Z","v":2107252,"vw":1.728966},{"c":1.68,"h":1.73,"l":1.66,"n":3521,"o":1.709,"t":"2026-09-04T04:00:00Z","v":1111085,"vw":1.683018},{"c":1.7,"h":1.78,"l":1.67,"n":5279,"o":1.685,"t":"2026-09-08T04:00:00Z","v":1674598,"vw":1.725408},{"c":1.61,"h":1.73,"l":1.6,"n":4083,"o":1.7,"t":"2026-09-09T04:00:00Z","v":1304487,"vw":1.652241},{"c":1.57,"h":1.64,"l":1.55,"n":4549,"o":1.58,"t":"2026-09-10T04:00:00Z","v":1210218,"vw":1.595951},{"c":1.52,"h":1.565,"l":1.49,"n":5871,"o":1.56,"t":"2026-09-11T04:00:00Z","v":2076790,"vw":1.523098},{"c":1.48,"h":1.51,"l":1.45,"n":4160,"o":1.46,"t":"2026-09-14T04:00:00Z","v":1176320,"vw":1.4869},{"c":1.41,"h":1.4811,"l":1.4,"n":8098,"o":1.47,"t":"2026-09-15T04:00:00Z","v":2405813,"vw":1.431921},{"c":1.45,"h":1.49,"l":1.43,"n":5620,"o":1.46,"t":"2026-09-16T04:00:00Z","v":1450943,"vw":1.459215},{"c":1.5,"h":1.63,"l":1.5,"n":7257,"o":1.525,"t":"2026-09-17T04:00:00Z","v":2552386,"vw":1.573224},{"c":1.45,"h":1.5484,"l":1.44,"n":4346,"o":1.535,"t":"2026-09-18T04:00:00Z","v":2623381,"vw":1.462445},{"c":1.53,"h":1.55,"l":1.47,"n":3573,"o":1.51,"t":"2026-09-21T04:00:00Z","v":1217864,"vw":1.522352},{"c":1.54,"h":1.58,"l":1.53,"n":3341,"o":1.54,"t":"2026-09-22T04:00:00Z","v":1304412,"vw":1.554905},{"c":1.49,"h":1.55,"l":1.49,"n":3067,"o":1.54,"t":"2026-09-23T04:00:00Z","v":1012387,"vw":1.522697},{"c":1.46,"h":1.5,"l":1.454,"n":3211,"o":1.48,"t":"2026-09-24T04:00:00Z","v":1061822,"vw":1.472922},{"c":1.42,"h":1.485,"l":1.42,"n":3498,"o":1.48,"t":"2026-09-25T04:00:00Z","v":1337514,"vw":1.443777},{"c":1.38,"h":1.41,"l":1.365,"n":3900,"o":1.4,"t":"2026-09-28T04:00:00Z","v":1134377,"vw":1.386973},{"c":1.47,"h":1.485,"l":1.38,"n":4601,"o":1.42,"t":"2026-09-29T04:00:00Z","v":1862260,"vw":1.430434},{"c":1.31,"h":1.47,"l":1.31,"n":7842,"o":1.47,"t":"2026-09-30T04:00:00Z","v":3224265,"vw":1.359221},{"c":1.35,"h":1.375,"l":1.33,"n":3799,"o":1.35,"t":"2026-10-01T04:00:00Z","v":1107010,"vw":1.34448},{"c":1.33,"h":1.41,"l":1.33,"n":3455,"o":1.38,"t":"2026-10-02T04:00:00Z","v":1191183,"vw":1.36673},{"c":1.28,"h":1.34,"l":1.265,"n":4736,"o":1.33,"t":"2026-10-05T04:00:00Z","v":1641583,"vw":1.287004},{"c":1.3,"h":1.35,"l":1.29,"n":3395,"o":1.3,"t":"2026-10-06T04:00:00Z","v":880878,"vw":1.31141},{"c":1.35,"h":1.4,"l":1.3,"n":6830,"o":1.36,"t":"2026-10-07T04:00:00Z","v":2788238,"vw":1.339095},{"c":1.32,"h":1.345,"l":1.31,"n":3822,"o":1.34,"t":"2026-10-08T04:00:00Z","v":1419325,"vw":1.326403},{"c":1.11,"h":1.2883,"l":1.06,"n":14585,"o":1.28,"t":"2026-10-09T04:00:00Z","v":10084910,"vw":1.130234},{"c":1.09,"h":1.09,"l":0.9538,"n":7733,"o":1.09,"t":"2026-10-12T04:00:00Z","v":4399230,"vw":1.030329},{"c":1.07,"h":1.08,"l":1.05,"n":3109,"o":1.08,"t":"2026-10-13T04:00:00Z","v":1094076,"vw":1.066307},{"c":1.09,"h":1.11,"l":1.0104,"n":4732,"o":1.05,"t":"2026-10-14T04:00:00Z","v":1837420,"vw":1.064969},{"c":1.12,"h":1.13,"l":1.055,"n":3455,"o":1.08,"t":"2026-10-15T04:00:00Z","v":1307177,"vw":1.099072},{"c":1.03,"h":1.12,"l":1.02,"n":3611,"o":1.11,"t":"2026-10-16T04:00:00Z","v":1471753,"vw":1.065422}],"volatilityBars":[{"c":1.67,"h":1.7,"l":1.67,"n":42,"o":1.7,"t":"2026-09-08T08:00:00Z","v":16190,"vw":1.688755},{"c":1.67,"h":1.67,"l":1.67,"n":3,"o":1.67,"t":"2026-09-08T08:15:00Z","v":223,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":4,"o":1.67,"t":"2026-09-08T08:30:00Z","v":302,"vw":1.67},{"c":1.68,"h":1.68,"l":1.67,"n":10,"o":1.68,"t":"2026-09-08T08:45:00Z","v":1924,"vw":1.678866},{"c":1.675,"h":1.675,"l":1.675,"n":1,"o":1.675,"t":"2026-09-08T09:00:00Z","v":170,"vw":1.675},{"c":1.69,"h":1.69,"l":1.68,"n":26,"o":1.68,"t":"2026-09-08T09:15:00Z","v":12350,"vw":1.685026},{"c":1.68,"h":1.68,"l":1.68,"n":4,"o":1.68,"t":"2026-09-08T09:30:00Z","v":1784,"vw":1.68},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-09-08T10:15:00Z","v":100,"vw":1.69},{"c":1.6897,"h":1.69,"l":1.68,"n":5,"o":1.69,"t":"2026-09-08T10:30:00Z","v":850,"vw":1.688675},{"c":1.69,"h":1.69,"l":1.69,"n":2,"o":1.69,"t":"2026-09-08T10:45:00Z","v":280,"vw":1.69},{"c":1.68,"h":1.69,"l":1.68,"n":6,"o":1.68,"t":"2026-09-08T11:00:00Z","v":3241,"vw":1.685158},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-09-08T11:15:00Z","v":400,"vw":1.69},{"c":1.68,"h":1.68,"l":1.68,"n":11,"o":1.68,"t":"2026-09-08T11:30:00Z","v":1206,"vw":1.68},{"c":1.67,"h":1.68,"l":1.67,"n":36,"o":1.68,"t":"2026-09-08T12:00:00Z","v":4529,"vw":1.670253},{"c":1.67,"h":1.67,"l":1.66,"n":22,"o":1.66,"t":"2026-09-08T12:15:00Z","v":21761,"vw":1.661981},{"c":1.689,"h":1.69,"l":1.6615,"n":43,"o":1.6615,"t":"2026-09-08T12:30:00Z","v":10270,"vw":1.673564},{"c":1.6801,"h":1.69,"l":1.67,"n":17,"o":1.68,"t":"2026-09-08T12:45:00Z","v":5367,"vw":1.679527},{"c":1.6801,"h":1.69,"l":1.68,"n":5,"o":1.68,"t":"2026-09-08T13:00:00Z","v":5900,"vw":1.682403},{"c":1.68,"h":1.68,"l":1.68,"n":10,"o":1.68,"t":"2026-09-08T13:15:00Z","v":752,"vw":1.68},{"c":1.675,"h":1.74,"l":1.67,"n":459,"o":1.685,"t":"2026-09-08T13:30:00Z","v":236769,"vw":1.691565},{"c":1.7,"h":1.7082,"l":1.67,"n":273,"o":1.67,"t":"2026-09-08T13:45:00Z","v":47746,"vw":1.69327},{"c":1.705,"h":1.72,"l":1.69,"n":219,"o":1.695,"t":"2026-09-08T14:00:00Z","v":101836,"vw":1.706419},{"c":1.74,"h":1.7568,"l":1.705,"n":252,"o":1.705,"t":"2026-09-08T14:15:00Z","v":95368,"vw":1.734915},{"c":1.735,"h":1.74,"l":1.7201,"n":144,"o":1.738,"t":"2026-09-08T14:30:00Z","v":40663,"vw":1.730786},{"c":1.7579,"h":1.76,"l":1.7301,"n":273,"o":1.735,"t":"2026-09-08T14:45:00Z","v":85015,"vw":1.746917},{"c":1.76,"h":1.76,"l":1.74,"n":295,"o":1.7542,"t":"2026-09-08T15:00:00Z","v":96545,"vw":1.755877},{"c":1.775,"h":1.78,"l":1.752,"n":238,"o":1.752,"t":"2026-09-08T15:15:00Z","v":78466,"vw":1.767789},{"c":1.765,"h":1.78,"l":1.76,"n":128,"o":1.775,"t":"2026-09-08T15:30:00Z","v":48891,"vw":1.763993},{"c":1.755,"h":1.77,"l":1.745,"n":180,"o":1.765,"t":"2026-09-08T15:45:00Z","v":65551,"vw":1.753531},{"c":1.745,"h":1.7593,"l":1.74,"n":133,"o":1.755,"t":"2026-09-08T16:00:00Z","v":28931,"vw":1.748449},{"c":1.745,"h":1.7499,"l":1.74,"n":58,"o":1.745,"t":"2026-09-08T16:15:00Z","v":17825,"vw":1.743647},{"c":1.745,"h":1.75,"l":1.74,"n":99,"o":1.75,"t":"2026-09-08T16:30:00Z","v":28819,"vw":1.745259},{"c":1.745,"h":1.755,"l":1.745,"n":122,"o":1.745,"t":"2026-09-08T16:45:00Z","v":25152,"vw":1.7487},{"c":1.7598,"h":1.76,"l":1.74,"n":53,"o":1.745,"t":"2026-09-08T17:00:00Z","v":17255,"vw":1.750356},{"c":1.75,"h":1.755,"l":1.74,"n":96,"o":1.755,"t":"2026-09-08T17:15:00Z","v":23922,"vw":1.748494},{"c":1.745,"h":1.75,"l":1.74,"n":64,"o":1.745,"t":"2026-09-08T17:30:00Z","v":20926,"vw":1.744675},{"c":1.74,"h":1.745,"l":1.74,"n":34,"o":1.745,"t":"2026-09-08T17:45:00Z","v":5523,"vw":1.741822},{"c":1.745,"h":1.75,"l":1.74,"n":83,"o":1.74,"t":"2026-09-08T18:00:00Z","v":13800,"vw":1.743933},{"c":1.7355,"h":1.745,"l":1.73,"n":129,"o":1.745,"t":"2026-09-08T18:15:00Z","v":31379,"vw":1.739123},{"c":1.715,"h":1.735,"l":1.7,"n":433,"o":1.735,"t":"2026-09-08T18:30:00Z","v":220109,"vw":1.71459},{"c":1.7143,"h":1.72,"l":1.705,"n":139,"o":1.72,"t":"2026-09-08T18:45:00Z","v":44818,"vw":1.711288},{"c":1.715,"h":1.72,"l":1.71,"n":86,"o":1.72,"t":"2026-09-08T19:00:00Z","v":13932,"vw":1.715388},{"c":1.72,"h":1.73,"l":1.7137,"n":146,"o":1.715,"t":"2026-09-08T19:15:00Z","v":38087,"vw":1.718992},{"c":1.715,"h":1.72,"l":1.7101,"n":155,"o":1.72,"t":"2026-09-08T19:30:00Z","v":31055,"vw":1.718213},{"c":1.705,"h":1.73,"l":1.7,"n":424,"o":1.72,"t":"2026-09-08T19:45:00Z","v":70372,"vw":1.712097},{"c":1.7,"h":1.7,"l":1.7,"n":9,"o":1.7,"t":"2026-09-08T20:00:00Z","v":38581,"vw":1.7},{"c":1.71,"h":1.72,"l":1.71,"n":5,"o":1.72,"t":"2026-09-08T20:15:00Z","v":500,"vw":1.713548},{"c":1.7475,"h":1.75,"l":1.71,"n":5,"o":1.71,"t":"2026-09-08T20:30:00Z","v":2855,"vw":1.737773},{"c":1.71,"h":1.71,"l":1.71,"n":5,"o":1.71,"t":"2026-09-08T20:45:00Z","v":275,"vw":1.71},{"c":1.715,"h":1.72,"l":1.715,"n":3,"o":1.72,"t":"2026-09-08T21:15:00Z","v":600,"vw":1.716741},{"c":1.72,"h":1.73,"l":1.72,"n":5,"o":1.73,"t":"2026-09-08T22:15:00Z","v":765,"vw":1.728649},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-09-08T22:30:00Z","v":150,"vw":1.72},{"c":1.71,"h":1.72,"l":1.71,"n":4,"o":1.7193,"t":"2026-09-08T23:00:00Z","v":455,"vw":1.717355},{"c":1.72,"h":1.72,"l":1.71,"n":8,"o":1.72,"t":"2026-09-08T23:15:00Z","v":8197,"vw":1.71897},{"c":1.72,"h":1.72,"l":1.72,"n":14,"o":1.72,"t":"2026-09-08T23:30:00Z","v":442,"vw":1.72},{"c":1.73,"h":1.73,"l":1.73,"n":2,"o":1.73,"t":"2026-09-08T23:45:00Z","v":504,"vw":1.73},{"c":1.71,"h":1.72,"l":1.71,"n":26,"o":1.71,"t":"2026-09-09T08:00:00Z","v":26337,"vw":1.719269},{"c":1.7,"h":1.71,"l":1.7,"n":6,"o":1.71,"t":"2026-09-09T08:15:00Z","v":2712,"vw":1.700376},{"c":1.71,"h":1.72,"l":1.71,"n":8,"o":1.71,"t":"2026-09-09T08:30:00Z","v":4263,"vw":1.715586},{"c":1.71,"h":1.71,"l":1.71,"n":6,"o":1.71,"t":"2026-09-09T08:45:00Z","v":1595,"vw":1.71},{"c":1.7,"h":1.71,"l":1.7,"n":29,"o":1.71,"t":"2026-09-09T09:30:00Z","v":2659,"vw":1.701429},{"c":1.71,"h":1.71,"l":1.71,"n":3,"o":1.71,"t":"2026-09-09T10:30:00Z","v":1000,"vw":1.71},{"c":1.7,"h":1.7169,"l":1.7,"n":5,"o":1.7169,"t":"2026-09-09T11:00:00Z","v":1350,"vw":1.702507},{"c":1.7,"h":1.7,"l":1.7,"n":2,"o":1.7,"t":"2026-09-09T11:15:00Z","v":1050,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":4,"o":1.7,"t":"2026-09-09T11:30:00Z","v":2065,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":17,"o":1.7,"t":"2026-09-09T11:45:00Z","v":2670,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":6,"o":1.7,"t":"2026-09-09T12:00:00Z","v":337,"vw":1.7},{"c":1.7068,"h":1.7068,"l":1.7068,"n":2,"o":1.7068,"t":"2026-09-09T12:15:00Z","v":110,"vw":1.7068},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-09-09T12:30:00Z","v":100,"vw":1.7},{"c":1.7,"h":1.7,"l":1.6921,"n":2,"o":1.6921,"t":"2026-09-09T12:45:00Z","v":957,"vw":1.696417},{"c":1.72,"h":1.72,"l":1.705,"n":16,"o":1.705,"t":"2026-09-09T13:00:00Z","v":11402,"vw":1.716656},{"c":1.71,"h":1.7198,"l":1.71,"n":4,"o":1.7161,"t":"2026-09-09T13:15:00Z","v":1233,"vw":1.718675},{"c":1.695,"h":1.73,"l":1.695,"n":256,"o":1.7,"t":"2026-09-09T13:30:00Z","v":91377,"vw":1.712006},{"c":1.705,"h":1.71,"l":1.6917,"n":133,"o":1.6999,"t":"2026-09-09T13:45:00Z","v":34888,"vw":1.700556},{"c":1.695,"h":1.71,"l":1.695,"n":108,"o":1.705,"t":"2026-09-09T14:00:00Z","v":37907,"vw":1.699562},{"c":1.675,"h":1.695,"l":1.66,"n":306,"o":1.695,"t":"2026-09-09T14:15:00Z","v":113844,"vw":1.672075},{"c":1.672,"h":1.68,"l":1.67,"n":97,"o":1.675,"t":"2026-09-09T14:30:00Z","v":42160,"vw":1.674841},{"c":1.67,"h":1.6799,"l":1.67,"n":95,"o":1.675,"t":"2026-09-09T14:45:00Z","v":33791,"vw":1.672588},{"c":1.665,"h":1.675,"l":1.66,"n":206,"o":1.67,"t":"2026-09-09T15:00:00Z","v":72271,"vw":1.669318},{"c":1.665,"h":1.67,"l":1.65,"n":223,"o":1.665,"t":"2026-09-09T15:15:00Z","v":61494,"vw":1.659522},{"c":1.66,"h":1.67,"l":1.66,"n":77,"o":1.665,"t":"2026-09-09T15:30:00Z","v":38813,"vw":1.664757},{"c":1.6598,"h":1.67,"l":1.655,"n":90,"o":1.665,"t":"2026-09-09T15:45:00Z","v":25375,"vw":1.662102},{"c":1.66,"h":1.6693,"l":1.65,"n":88,"o":1.65,"t":"2026-09-09T16:00:00Z","v":13433,"vw":1.659154},{"c":1.661,"h":1.665,"l":1.66,"n":27,"o":1.66,"t":"2026-09-09T16:15:00Z","v":1933,"vw":1.661373},{"c":1.665,"h":1.67,"l":1.661,"n":46,"o":1.661,"t":"2026-09-09T16:30:00Z","v":11136,"vw":1.666236},{"c":1.66,"h":1.67,"l":1.65,"n":101,"o":1.662,"t":"2026-09-09T16:45:00Z","v":40313,"vw":1.657991},{"c":1.655,"h":1.66,"l":1.65,"n":60,"o":1.655,"t":"2026-09-09T17:00:00Z","v":8676,"vw":1.655227},{"c":1.655,"h":1.66,"l":1.6534,"n":49,"o":1.6534,"t":"2026-09-09T17:15:00Z","v":9869,"vw":1.655905},{"c":1.651,"h":1.6576,"l":1.651,"n":29,"o":1.6524,"t":"2026-09-09T17:30:00Z","v":6215,"vw":1.655239},{"c":1.655,"h":1.655,"l":1.65,"n":28,"o":1.655,"t":"2026-09-09T17:45:00Z","v":17710,"vw":1.650938},{"c":1.645,"h":1.66,"l":1.645,"n":158,"o":1.655,"t":"2026-09-09T18:00:00Z","v":44464,"vw":1.650995},{"c":1.645,"h":1.6454,"l":1.63,"n":206,"o":1.645,"t":"2026-09-09T18:15:00Z","v":114907,"vw":1.638659},{"c":1.645,"h":1.645,"l":1.6449,"n":44,"o":1.645,"t":"2026-09-09T18:30:00Z","v":2676,"vw":1.644996},{"c":1.64,"h":1.65,"l":1.64,"n":51,"o":1.642,"t":"2026-09-09T18:45:00Z","v":7484,"vw":1.643305},{"c":1.635,"h":1.65,"l":1.63,"n":107,"o":1.65,"t":"2026-09-09T19:00:00Z","v":26667,"vw":1.637643},{"c":1.6324,"h":1.64,"l":1.63,"n":102,"o":1.635,"t":"2026-09-09T19:15:00Z","v":37371,"vw":1.633192},{"c":1.625,"h":1.635,"l":1.62,"n":147,"o":1.635,"t":"2026-09-09T19:30:00Z","v":40244,"vw":1.626224},{"c":1.605,"h":1.63,"l":1.6,"n":678,"o":1.62,"t":"2026-09-09T19:45:00Z","v":248369,"vw":1.609307},{"c":1.61,"h":1.6378,"l":1.61,"n":28,"o":1.61,"t":"2026-09-09T20:00:00Z","v":36713,"vw":1.611261},{"c":1.6312,"h":1.6312,"l":1.6102,"n":5,"o":1.62,"t":"2026-09-09T20:15:00Z","v":2266,"vw":1.6116},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-09-09T20:30:00Z","v":100,"vw":1.64},{"c":1.6292,"h":1.6292,"l":1.6292,"n":1,"o":1.6292,"t":"2026-09-09T21:00:00Z","v":175,"vw":1.6292},{"c":1.6193,"h":1.62,"l":1.6193,"n":4,"o":1.62,"t":"2026-09-09T21:30:00Z","v":2106,"vw":1.61988},{"c":1.61,"h":1.61,"l":1.61,"n":7,"o":1.61,"t":"2026-09-09T21:45:00Z","v":3130,"vw":1.61},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-09-09T22:00:00Z","v":351,"vw":1.62},{"c":1.6193,"h":1.6193,"l":1.6193,"n":1,"o":1.6193,"t":"2026-09-09T22:15:00Z","v":300,"vw":1.6193},{"c":1.62,"h":1.62,"l":1.6173,"n":5,"o":1.6173,"t":"2026-09-09T22:30:00Z","v":3702,"vw":1.619927},{"c":1.6174,"h":1.62,"l":1.6174,"n":2,"o":1.62,"t":"2026-09-09T22:45:00Z","v":1200,"vw":1.619783},{"c":1.619,"h":1.619,"l":1.61,"n":4,"o":1.61,"t":"2026-09-09T23:00:00Z","v":841,"vw":1.617527},{"c":1.6101,"h":1.6101,"l":1.61,"n":8,"o":1.61,"t":"2026-09-09T23:15:00Z","v":1779,"vw":1.610006},{"c":1.62,"h":1.62,"l":1.6173,"n":3,"o":1.62,"t":"2026-09-09T23:30:00Z","v":300,"vw":1.6191},{"c":1.6173,"h":1.62,"l":1.61,"n":10,"o":1.6192,"t":"2026-09-09T23:45:00Z","v":1500,"vw":1.617957},{"c":1.64,"h":1.65,"l":1.62,"n":20,"o":1.62,"t":"2026-09-10T08:00:00Z","v":2188,"vw":1.627484},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-09-10T08:45:00Z","v":2000,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":3,"o":1.61,"t":"2026-09-10T09:00:00Z","v":522,"vw":1.61},{"c":1.63,"h":1.63,"l":1.62,"n":5,"o":1.63,"t":"2026-09-10T09:30:00Z","v":2899,"vw":1.629649},{"c":1.61,"h":1.61,"l":1.61,"n":5,"o":1.61,"t":"2026-09-10T09:45:00Z","v":4723,"vw":1.61},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-09-10T10:00:00Z","v":120,"vw":1.61},{"c":1.6118,"h":1.6118,"l":1.6118,"n":2,"o":1.6118,"t":"2026-09-10T10:15:00Z","v":1015,"vw":1.6118},{"c":1.6099,"h":1.61,"l":1.6099,"n":15,"o":1.61,"t":"2026-09-10T10:30:00Z","v":5780,"vw":1.609996},{"c":1.61,"h":1.61,"l":1.61,"n":1,"o":1.61,"t":"2026-09-10T10:45:00Z","v":150,"vw":1.61},{"c":1.6,"h":1.61,"l":1.6,"n":10,"o":1.61,"t":"2026-09-10T11:00:00Z","v":10524,"vw":1.609714},{"c":1.625,"h":1.625,"l":1.625,"n":1,"o":1.625,"t":"2026-09-10T11:15:00Z","v":1000,"vw":1.625},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-09-10T12:00:00Z","v":300,"vw":1.6},{"c":1.6,"h":1.6,"l":1.6,"n":8,"o":1.6,"t":"2026-09-10T12:15:00Z","v":1000,"vw":1.6},{"c":1.5902,"h":1.63,"l":1.5902,"n":28,"o":1.63,"t":"2026-09-10T12:30:00Z","v":24680,"vw":1.600099},{"c":1.5999,"h":1.6,"l":1.5999,"n":9,"o":1.6,"t":"2026-09-10T12:45:00Z","v":635,"vw":1.599961},{"c":1.59,"h":1.6,"l":1.57,"n":63,"o":1.5999,"t":"2026-09-10T13:00:00Z","v":12049,"vw":1.585783},{"c":1.57,"h":1.59,"l":1.57,"n":12,"o":1.59,"t":"2026-09-10T13:15:00Z","v":1271,"vw":1.585905},{"c":1.6162,"h":1.6198,"l":1.55,"n":456,"o":1.58,"t":"2026-09-10T13:30:00Z","v":218688,"vw":1.579719},{"c":1.615,"h":1.62,"l":1.605,"n":185,"o":1.615,"t":"2026-09-10T13:45:00Z","v":75082,"vw":1.613041},{"c":1.61,"h":1.625,"l":1.61,"n":186,"o":1.6193,"t":"2026-09-10T14:00:00Z","v":45834,"vw":1.616186},{"c":1.64,"h":1.64,"l":1.6,"n":200,"o":1.615,"t":"2026-09-10T14:15:00Z","v":33016,"vw":1.617158},{"c":1.635,"h":1.64,"l":1.61,"n":238,"o":1.635,"t":"2026-09-10T14:30:00Z","v":67958,"vw":1.624467},{"c":1.625,"h":1.64,"l":1.62,"n":263,"o":1.635,"t":"2026-09-10T14:45:00Z","v":87935,"vw":1.630612},{"c":1.615,"h":1.625,"l":1.61,"n":119,"o":1.62,"t":"2026-09-10T15:00:00Z","v":16948,"vw":1.616075},{"c":1.615,"h":1.62,"l":1.61,"n":75,"o":1.6101,"t":"2026-09-10T15:15:00Z","v":12346,"vw":1.613193},{"c":1.61,"h":1.62,"l":1.61,"n":67,"o":1.615,"t":"2026-09-10T15:30:00Z","v":7035,"vw":1.614325},{"c":1.615,"h":1.62,"l":1.6,"n":177,"o":1.61,"t":"2026-09-10T15:45:00Z","v":48322,"vw":1.608144},{"c":1.605,"h":1.62,"l":1.6,"n":79,"o":1.615,"t":"2026-09-10T16:00:00Z","v":22212,"vw":1.609982},{"c":1.595,"h":1.605,"l":1.59,"n":181,"o":1.605,"t":"2026-09-10T16:15:00Z","v":46550,"vw":1.599228},{"c":1.598,"h":1.598,"l":1.59,"n":71,"o":1.595,"t":"2026-09-10T16:30:00Z","v":19501,"vw":1.593172},{"c":1.595,"h":1.6,"l":1.59,"n":75,"o":1.595,"t":"2026-09-10T16:45:00Z","v":10897,"vw":1.594383},{"c":1.595,"h":1.6,"l":1.59,"n":52,"o":1.595,"t":"2026-09-10T17:00:00Z","v":7485,"vw":1.593277},{"c":1.6,"h":1.6,"l":1.59,"n":62,"o":1.59,"t":"2026-09-10T17:15:00Z","v":15610,"vw":1.593856},{"c":1.595,"h":1.6,"l":1.585,"n":180,"o":1.595,"t":"2026-09-10T17:30:00Z","v":21822,"vw":1.593024},{"c":1.595,"h":1.6,"l":1.59,"n":40,"o":1.6,"t":"2026-09-10T17:45:00Z","v":5188,"vw":1.593206},{"c":1.585,"h":1.595,"l":1.58,"n":134,"o":1.595,"t":"2026-09-10T18:00:00Z","v":34099,"vw":1.589354},{"c":1.585,"h":1.59,"l":1.58,"n":93,"o":1.585,"t":"2026-09-10T18:15:00Z","v":15834,"vw":1.585772},{"c":1.585,"h":1.59,"l":1.58,"n":100,"o":1.58,"t":"2026-09-10T18:30:00Z","v":15883,"vw":1.581959},{"c":1.585,"h":1.5886,"l":1.58,"n":103,"o":1.5886,"t":"2026-09-10T18:45:00Z","v":14401,"vw":1.58261},{"c":1.59,"h":1.59,"l":1.58,"n":82,"o":1.585,"t":"2026-09-10T19:00:00Z","v":30041,"vw":1.585193},{"c":1.585,"h":1.59,"l":1.575,"n":157,"o":1.585,"t":"2026-09-10T19:15:00Z","v":42267,"vw":1.581526},{"c":1.585,"h":1.59,"l":1.58,"n":152,"o":1.5864,"t":"2026-09-10T19:30:00Z","v":15836,"vw":1.584372},{"c":1.57,"h":1.59,"l":1.57,"n":428,"o":1.585,"t":"2026-09-10T19:45:00Z","v":92367,"vw":1.578383},{"c":1.58,"h":1.58,"l":1.57,"n":8,"o":1.57,"t":"2026-09-10T20:00:00Z","v":96203,"vw":1.570156},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-09-10T20:30:00Z","v":200,"vw":1.57},{"c":1.5741,"h":1.5741,"l":1.57,"n":4,"o":1.57,"t":"2026-09-10T20:45:00Z","v":650,"vw":1.570946},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-09-10T22:15:00Z","v":100,"vw":1.58},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-09-10T22:45:00Z","v":600,"vw":1.58},{"c":1.57,"h":1.58,"l":1.57,"n":6,"o":1.58,"t":"2026-09-10T23:00:00Z","v":5000,"vw":1.575858},{"c":1.58,"h":1.58,"l":1.57,"n":5,"o":1.58,"t":"2026-09-10T23:15:00Z","v":5400,"vw":1.57066},{"c":1.57,"h":1.57,"l":1.57,"n":3,"o":1.57,"t":"2026-09-10T23:30:00Z","v":800,"vw":1.57},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-09-10T23:45:00Z","v":100,"vw":1.57},{"c":1.57,"h":1.58,"l":1.55,"n":18,"o":1.58,"t":"2026-09-11T08:00:00Z","v":3935,"vw":1.564317},{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-09-11T08:15:00Z","v":509,"vw":1.61},{"c":1.58,"h":1.6162,"l":1.58,"n":7,"o":1.58,"t":"2026-09-11T08:30:00Z","v":1890,"vw":1.589784},{"c":1.57,"h":1.58,"l":1.57,"n":4,"o":1.58,"t":"2026-09-11T08:45:00Z","v":10326,"vw":1.570304},{"c":1.58,"h":1.58,"l":1.58,"n":4,"o":1.58,"t":"2026-09-11T09:15:00Z","v":379,"vw":1.58},{"c":1.5791,"h":1.5791,"l":1.5791,"n":2,"o":1.5791,"t":"2026-09-11T09:30:00Z","v":151,"vw":1.5791},{"c":1.575,"h":1.575,"l":1.575,"n":1,"o":1.575,"t":"2026-09-11T09:45:00Z","v":100,"vw":1.575},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-09-11T10:00:00Z","v":1584,"vw":1.57},{"c":1.5797,"h":1.5797,"l":1.5797,"n":1,"o":1.5797,"t":"2026-09-11T10:30:00Z","v":630,"vw":1.5797},{"c":1.561,"h":1.5789,"l":1.561,"n":18,"o":1.5789,"t":"2026-09-11T10:45:00Z","v":16564,"vw":1.566851},{"c":1.57,"h":1.5793,"l":1.57,"n":3,"o":1.5793,"t":"2026-09-11T11:00:00Z","v":301,"vw":1.5762},{"c":1.57,"h":1.57,"l":1.56,"n":16,"o":1.565,"t":"2026-09-11T11:15:00Z","v":7134,"vw":1.561888},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-09-11T11:30:00Z","v":4769,"vw":1.57},{"c":1.56,"h":1.56,"l":1.56,"n":3,"o":1.56,"t":"2026-09-11T11:45:00Z","v":905,"vw":1.56},{"c":1.56,"h":1.57,"l":1.56,"n":8,"o":1.57,"t":"2026-09-11T12:00:00Z","v":2605,"vw":1.562481},{"c":1.56,"h":1.57,"l":1.56,"n":21,"o":1.5697,"t":"2026-09-11T12:15:00Z","v":15224,"vw":1.566716},{"c":1.5501,"h":1.56,"l":1.55,"n":29,"o":1.56,"t":"2026-09-11T12:30:00Z","v":8579,"vw":1.554494},{"c":1.57,"h":1.57,"l":1.56,"n":22,"o":1.56,"t":"2026-09-11T12:45:00Z","v":8835,"vw":1.565581},{"c":1.57,"h":1.57,"l":1.57,"n":5,"o":1.57,"t":"2026-09-11T13:00:00Z","v":1100,"vw":1.57},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-09-11T13:15:00Z","v":109,"vw":1.57},{"c":1.525,"h":1.565,"l":1.515,"n":488,"o":1.56,"t":"2026-09-11T13:30:00Z","v":206886,"vw":1.538361},{"c":1.53,"h":1.53,"l":1.51,"n":649,"o":1.52,"t":"2026-09-11T13:45:00Z","v":271287,"vw":1.518058},{"c":1.5303,"h":1.5354,"l":1.515,"n":244,"o":1.52,"t":"2026-09-11T14:00:00Z","v":194692,"vw":1.525118},{"c":1.51,"h":1.535,"l":1.51,"n":152,"o":1.535,"t":"2026-09-11T14:15:00Z","v":73778,"vw":1.525875},{"c":1.505,"h":1.52,"l":1.49,"n":740,"o":1.52,"t":"2026-09-11T14:30:00Z","v":265899,"vw":1.502012},{"c":1.515,"h":1.52,"l":1.5,"n":183,"o":1.505,"t":"2026-09-11T14:45:00Z","v":60433,"vw":1.507412},{"c":1.51,"h":1.52,"l":1.5044,"n":127,"o":1.515,"t":"2026-09-11T15:00:00Z","v":44981,"vw":1.512818},{"c":1.515,"h":1.52,"l":1.51,"n":62,"o":1.515,"t":"2026-09-11T15:15:00Z","v":17868,"vw":1.516186},{"c":1.53,"h":1.54,"l":1.515,"n":653,"o":1.515,"t":"2026-09-11T15:30:00Z","v":180491,"vw":1.535174},{"c":1.53,"h":1.54,"l":1.525,"n":280,"o":1.535,"t":"2026-09-11T15:45:00Z","v":66562,"vw":1.5303},{"c":1.545,"h":1.55,"l":1.53,"n":130,"o":1.53,"t":"2026-09-11T16:00:00Z","v":22478,"vw":1.54303},{"c":1.535,"h":1.545,"l":1.525,"n":128,"o":1.545,"t":"2026-09-11T16:15:00Z","v":37863,"vw":1.532875},{"c":1.525,"h":1.5397,"l":1.525,"n":83,"o":1.53,"t":"2026-09-11T16:30:00Z","v":18204,"vw":1.531321},{"c":1.53,"h":1.54,"l":1.5285,"n":58,"o":1.5285,"t":"2026-09-11T16:45:00Z","v":12548,"vw":1.531242},{"c":1.53,"h":1.53,"l":1.52,"n":86,"o":1.53,"t":"2026-09-11T17:00:00Z","v":29308,"vw":1.522421},{"c":1.525,"h":1.53,"l":1.52,"n":39,"o":1.525,"t":"2026-09-11T17:15:00Z","v":8234,"vw":1.526148},{"c":1.535,"h":1.54,"l":1.525,"n":95,"o":1.525,"t":"2026-09-11T17:30:00Z","v":40978,"vw":1.529853},{"c":1.525,"h":1.54,"l":1.52,"n":71,"o":1.535,"t":"2026-09-11T17:45:00Z","v":13275,"vw":1.529733},{"c":1.53,"h":1.53,"l":1.5225,"n":87,"o":1.5286,"t":"2026-09-11T18:00:00Z","v":6908,"vw":1.528166},{"c":1.53,"h":1.53,"l":1.525,"n":64,"o":1.53,"t":"2026-09-11T18:15:00Z","v":56171,"vw":1.525064},{"c":1.5231,"h":1.53,"l":1.515,"n":148,"o":1.53,"t":"2026-09-11T18:30:00Z","v":22160,"vw":1.521634},{"c":1.525,"h":1.53,"l":1.52,"n":25,"o":1.525,"t":"2026-09-11T18:45:00Z","v":5562,"vw":1.524239},{"c":1.53,"h":1.535,"l":1.52,"n":147,"o":1.525,"t":"2026-09-11T19:00:00Z","v":33644,"vw":1.527769},{"c":1.535,"h":1.54,"l":1.53,"n":106,"o":1.53,"t":"2026-09-11T19:15:00Z","v":22303,"vw":1.533461},{"c":1.525,"h":1.535,"l":1.525,"n":113,"o":1.53,"t":"2026-09-11T19:30:00Z","v":18821,"vw":1.530267},{"c":1.52,"h":1.53,"l":1.52,"n":452,"o":1.525,"t":"2026-09-11T19:45:00Z","v":130297,"vw":1.525299},{"c":1.52,"h":1.53,"l":1.52,"n":12,"o":1.52,"t":"2026-09-11T20:00:00Z","v":84087,"vw":1.520012},{"c":1.53,"h":1.53,"l":1.53,"n":4,"o":1.53,"t":"2026-09-11T20:15:00Z","v":1493,"vw":1.53},{"c":1.54,"h":1.54,"l":1.53,"n":2,"o":1.53,"t":"2026-09-11T20:45:00Z","v":1551,"vw":1.531289},{"c":1.5207,"h":1.53,"l":1.52,"n":5,"o":1.53,"t":"2026-09-11T21:00:00Z","v":453,"vw":1.525643},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-09-11T21:30:00Z","v":2617,"vw":1.53},{"c":1.5399,"h":1.54,"l":1.5199,"n":15,"o":1.52,"t":"2026-09-11T21:45:00Z","v":26188,"vw":1.523406},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-09-11T22:15:00Z","v":200,"vw":1.54},{"c":1.52,"h":1.52,"l":1.52,"n":6,"o":1.52,"t":"2026-09-11T22:45:00Z","v":3669,"vw":1.52},{"c":1.53,"h":1.54,"l":1.53,"n":2,"o":1.54,"t":"2026-09-11T23:00:00Z","v":400,"vw":1.5325},{"c":1.5213,"h":1.5213,"l":1.5213,"n":1,"o":1.5213,"t":"2026-09-11T23:30:00Z","v":250,"vw":1.5213},{"c":1.53,"h":1.53,"l":1.5231,"n":2,"o":1.5231,"t":"2026-09-11T23:45:00Z","v":897,"vw":1.524615},{"c":1.5004,"h":1.53,"l":1.49,"n":40,"o":1.53,"t":"2026-09-14T08:00:00Z","v":20694,"vw":1.505414},{"c":1.5,"h":1.5,"l":1.49,"n":5,"o":1.5,"t":"2026-09-14T08:15:00Z","v":1311,"vw":1.497621},{"c":1.49,"h":1.49,"l":1.49,"n":2,"o":1.49,"t":"2026-09-14T08:30:00Z","v":300,"vw":1.49},{"c":1.5,"h":1.5,"l":1.49,"n":2,"o":1.49,"t":"2026-09-14T08:45:00Z","v":6000,"vw":1.495},{"c":1.5,"h":1.5,"l":1.5,"n":2,"o":1.5,"t":"2026-09-14T09:00:00Z","v":709,"vw":1.5},{"c":1.48,"h":1.49,"l":1.48,"n":6,"o":1.49,"t":"2026-09-14T09:30:00Z","v":755,"vw":1.482857},{"c":1.485,"h":1.485,"l":1.485,"n":2,"o":1.485,"t":"2026-09-14T09:45:00Z","v":263,"vw":1.485},{"c":1.48,"h":1.49,"l":1.48,"n":25,"o":1.48,"t":"2026-09-14T10:00:00Z","v":3751,"vw":1.480753},{"c":1.4809,"h":1.4809,"l":1.48,"n":2,"o":1.48,"t":"2026-09-14T10:30:00Z","v":800,"vw":1.48045},{"c":1.48,"h":1.48,"l":1.48,"n":6,"o":1.48,"t":"2026-09-14T10:45:00Z","v":1697,"vw":1.48},{"c":1.4809,"h":1.49,"l":1.4809,"n":6,"o":1.49,"t":"2026-09-14T11:00:00Z","v":456,"vw":1.48545},{"c":1.48,"h":1.49,"l":1.48,"n":14,"o":1.4806,"t":"2026-09-14T11:15:00Z","v":2890,"vw":1.481024},{"c":1.49,"h":1.49,"l":1.49,"n":5,"o":1.49,"t":"2026-09-14T11:30:00Z","v":1151,"vw":1.49},{"c":1.49,"h":1.49,"l":1.485,"n":5,"o":1.49,"t":"2026-09-14T11:45:00Z","v":579,"vw":1.489113},{"c":1.48,"h":1.485,"l":1.48,"n":6,"o":1.485,"t":"2026-09-14T12:00:00Z","v":8155,"vw":1.481871},{"c":1.48,"h":1.49,"l":1.47,"n":35,"o":1.48,"t":"2026-09-14T12:15:00Z","v":10529,"vw":1.48},{"c":1.47,"h":1.48,"l":1.47,"n":13,"o":1.47,"t":"2026-09-14T12:30:00Z","v":6395,"vw":1.473168},{"c":1.4599,"h":1.47,"l":1.4599,"n":60,"o":1.47,"t":"2026-09-14T12:45:00Z","v":10270,"vw":1.466439},{"c":1.45,"h":1.47,"l":1.45,"n":29,"o":1.46,"t":"2026-09-14T13:00:00Z","v":11629,"vw":1.456854},{"c":1.46,"h":1.47,"l":1.45,"n":31,"o":1.46,"t":"2026-09-14T13:15:00Z","v":10197,"vw":1.455105},{"c":1.4709,"h":1.49,"l":1.45,"n":271,"o":1.46,"t":"2026-09-14T13:30:00Z","v":149265,"vw":1.469067},{"c":1.48,"h":1.49,"l":1.4601,"n":218,"o":1.4601,"t":"2026-09-14T13:45:00Z","v":71157,"vw":1.477342},{"c":1.49,"h":1.4997,"l":1.48,"n":159,"o":1.4816,"t":"2026-09-14T14:00:00Z","v":31657,"vw":1.489692},{"c":1.48,"h":1.49,"l":1.475,"n":219,"o":1.49,"t":"2026-09-14T14:15:00Z","v":55849,"vw":1.482606},{"c":1.4715,"h":1.49,"l":1.47,"n":109,"o":1.48,"t":"2026-09-14T14:30:00Z","v":36264,"vw":1.480122},{"c":1.485,"h":1.4896,"l":1.475,"n":52,"o":1.475,"t":"2026-09-14T14:45:00Z","v":33626,"vw":1.481382},{"c":1.485,"h":1.495,"l":1.475,"n":176,"o":1.48,"t":"2026-09-14T15:00:00Z","v":39269,"vw":1.482893},{"c":1.485,"h":1.49,"l":1.4726,"n":91,"o":1.485,"t":"2026-09-14T15:15:00Z","v":26355,"vw":1.484444},{"c":1.495,"h":1.5,"l":1.485,"n":109,"o":1.485,"t":"2026-09-14T15:30:00Z","v":21924,"vw":1.49445},{"c":1.505,"h":1.51,"l":1.49,"n":358,"o":1.49,"t":"2026-09-14T15:45:00Z","v":122338,"vw":1.497596},{"c":1.495,"h":1.51,"l":1.49,"n":206,"o":1.5,"t":"2026-09-14T16:00:00Z","v":51294,"vw":1.500739},{"c":1.505,"h":1.51,"l":1.495,"n":167,"o":1.5,"t":"2026-09-14T16:15:00Z","v":76594,"vw":1.501679},{"c":1.4901,"h":1.5,"l":1.4901,"n":50,"o":1.5,"t":"2026-09-14T16:30:00Z","v":18227,"vw":1.492836},{"c":1.495,"h":1.5,"l":1.4901,"n":94,"o":1.495,"t":"2026-09-14T16:45:00Z","v":19606,"vw":1.498494},{"c":1.495,"h":1.495,"l":1.485,"n":78,"o":1.495,"t":"2026-09-14T17:00:00Z","v":13814,"vw":1.48996},{"c":1.4998,"h":1.5,"l":1.49,"n":40,"o":1.495,"t":"2026-09-14T17:15:00Z","v":9525,"vw":1.496934},{"c":1.495,"h":1.5,"l":1.485,"n":112,"o":1.495,"t":"2026-09-14T17:30:00Z","v":31971,"vw":1.495469},{"c":1.495,"h":1.5,"l":1.4906,"n":40,"o":1.495,"t":"2026-09-14T17:45:00Z","v":7487,"vw":1.496225},{"c":1.49,"h":1.5,"l":1.49,"n":65,"o":1.49,"t":"2026-09-14T18:00:00Z","v":10567,"vw":1.494364},{"c":1.49,"h":1.495,"l":1.49,"n":33,"o":1.495,"t":"2026-09-14T18:15:00Z","v":2713,"vw":1.490632},{"c":1.485,"h":1.49,"l":1.48,"n":92,"o":1.49,"t":"2026-09-14T18:30:00Z","v":12757,"vw":1.484965},{"c":1.485,"h":1.49,"l":1.4808,"n":47,"o":1.4815,"t":"2026-09-14T18:45:00Z","v":4751,"vw":1.482783},{"c":1.495,"h":1.495,"l":1.485,"n":119,"o":1.485,"t":"2026-09-14T19:00:00Z","v":12870,"vw":1.491321},{"c":1.5,"h":1.5,"l":1.49,"n":66,"o":1.49,"t":"2026-09-14T19:15:00Z","v":14123,"vw":1.493065},{"c":1.485,"h":1.495,"l":1.48,"n":108,"o":1.49,"t":"2026-09-14T19:30:00Z","v":14598,"vw":1.487288},{"c":1.49,"h":1.5,"l":1.48,"n":363,"o":1.49,"t":"2026-09-14T19:45:00Z","v":105711,"vw":1.489683},{"c":1.485,"h":1.485,"l":1.48,"n":15,"o":1.48,"t":"2026-09-14T20:00:00Z","v":57730,"vw":1.480009},{"c":1.4895,"h":1.4895,"l":1.4885,"n":2,"o":1.4885,"t":"2026-09-14T20:15:00Z","v":800,"vw":1.488625},{"c":1.48,"h":1.48,"l":1.48,"n":22,"o":1.48,"t":"2026-09-14T21:00:00Z","v":2628,"vw":1.48},{"c":1.472,"h":1.472,"l":1.472,"n":1,"o":1.472,"t":"2026-09-14T22:00:00Z","v":519,"vw":1.472},{"c":1.47,"h":1.48,"l":1.47,"n":7,"o":1.48,"t":"2026-09-14T22:15:00Z","v":1595,"vw":1.472929},{"c":1.4798,"h":1.4798,"l":1.4798,"n":1,"o":1.4798,"t":"2026-09-14T22:30:00Z","v":5000,"vw":1.4798},{"c":1.4798,"h":1.4798,"l":1.4797,"n":2,"o":1.4797,"t":"2026-09-14T22:45:00Z","v":550,"vw":1.479736},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-09-14T23:00:00Z","v":200,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":2,"o":1.48,"t":"2026-09-14T23:45:00Z","v":320,"vw":1.48},{"c":1.48,"h":1.49,"l":1.48,"n":21,"o":1.48,"t":"2026-09-15T08:00:00Z","v":7238,"vw":1.482789},{"c":1.4603,"h":1.4624,"l":1.4603,"n":2,"o":1.4624,"t":"2026-09-15T09:15:00Z","v":1907,"vw":1.460854},{"c":1.46,"h":1.47,"l":1.46,"n":12,"o":1.47,"t":"2026-09-15T09:30:00Z","v":2556,"vw":1.464195},{"c":1.49,"h":1.49,"l":1.47,"n":3,"o":1.47,"t":"2026-09-15T10:45:00Z","v":888,"vw":1.478304},{"c":1.48,"h":1.5,"l":1.4754,"n":25,"o":1.49,"t":"2026-09-15T11:00:00Z","v":3510,"vw":1.492784},{"c":1.49,"h":1.49,"l":1.49,"n":2,"o":1.49,"t":"2026-09-15T11:15:00Z","v":1800,"vw":1.49},{"c":1.4884,"h":1.4898,"l":1.4884,"n":3,"o":1.4898,"t":"2026-09-15T11:30:00Z","v":421,"vw":1.489165},{"c":1.49,"h":1.49,"l":1.4868,"n":2,"o":1.4868,"t":"2026-09-15T11:45:00Z","v":600,"vw":1.489467},{"c":1.49,"h":1.49,"l":1.49,"n":2,"o":1.49,"t":"2026-09-15T12:00:00Z","v":201,"vw":1.49},{"c":1.4898,"h":1.4898,"l":1.4898,"n":1,"o":1.4898,"t":"2026-09-15T12:15:00Z","v":750,"vw":1.4898},{"c":1.4898,"h":1.4898,"l":1.48,"n":5,"o":1.48,"t":"2026-09-15T12:30:00Z","v":310,"vw":1.486102},{"c":1.4899,"h":1.4899,"l":1.4899,"n":1,"o":1.4899,"t":"2026-09-15T12:45:00Z","v":900,"vw":1.4899},{"c":1.48,"h":1.4885,"l":1.48,"n":6,"o":1.4885,"t":"2026-09-15T13:00:00Z","v":1089,"vw":1.481386},{"c":1.47,"h":1.4898,"l":1.47,"n":54,"o":1.4893,"t":"2026-09-15T13:15:00Z","v":2988,"vw":1.480006},{"c":1.465,"h":1.4811,"l":1.46,"n":180,"o":1.47,"t":"2026-09-15T13:30:00Z","v":66089,"vw":1.469681},{"c":1.46,"h":1.48,"l":1.46,"n":217,"o":1.465,"t":"2026-09-15T13:45:00Z","v":128669,"vw":1.47571},{"c":1.445,"h":1.465,"l":1.445,"n":299,"o":1.46,"t":"2026-09-15T14:00:00Z","v":126700,"vw":1.453383},{"c":1.425,"h":1.4557,"l":1.4,"n":3161,"o":1.445,"t":"2026-09-15T14:15:00Z","v":976332,"vw":1.418911},{"c":1.415,"h":1.43,"l":1.41,"n":256,"o":1.42,"t":"2026-09-15T14:30:00Z","v":70756,"vw":1.418808},{"c":1.42,"h":1.42,"l":1.4,"n":319,"o":1.41,"t":"2026-09-15T14:45:00Z","v":107007,"vw":1.410386},{"c":1.415,"h":1.42,"l":1.41,"n":166,"o":1.415,"t":"2026-09-15T15:00:00Z","v":83481,"vw":1.415827},{"c":1.425,"h":1.43,"l":1.41,"n":284,"o":1.4125,"t":"2026-09-15T15:15:00Z","v":84402,"vw":1.424342},{"c":1.425,"h":1.43,"l":1.42,"n":98,"o":1.425,"t":"2026-09-15T15:30:00Z","v":14213,"vw":1.42337},{"c":1.425,"h":1.43,"l":1.42,"n":100,"o":1.425,"t":"2026-09-15T15:45:00Z","v":18171,"vw":1.422716},{"c":1.43,"h":1.4399,"l":1.425,"n":163,"o":1.425,"t":"2026-09-15T16:00:00Z","v":28882,"vw":1.431799},{"c":1.445,"h":1.445,"l":1.43,"n":110,"o":1.43,"t":"2026-09-15T16:15:00Z","v":27033,"vw":1.437021},{"c":1.45,"h":1.45,"l":1.44,"n":45,"o":1.445,"t":"2026-09-15T16:30:00Z","v":10200,"vw":1.443412},{"c":1.46,"h":1.46,"l":1.445,"n":94,"o":1.45,"t":"2026-09-15T16:45:00Z","v":38063,"vw":1.45069},{"c":1.445,"h":1.46,"l":1.4408,"n":76,"o":1.45,"t":"2026-09-15T17:00:00Z","v":11332,"vw":1.447782},{"c":1.47,"h":1.475,"l":1.44,"n":155,"o":1.445,"t":"2026-09-15T17:15:00Z","v":35641,"vw":1.46198},{"c":1.46,"h":1.47,"l":1.46,"n":42,"o":1.47,"t":"2026-09-15T17:30:00Z","v":15950,"vw":1.462794},{"c":1.46,"h":1.47,"l":1.46,"n":71,"o":1.47,"t":"2026-09-15T17:45:00Z","v":36556,"vw":1.460758},{"c":1.47,"h":1.47,"l":1.46,"n":118,"o":1.46,"t":"2026-09-15T18:00:00Z","v":11234,"vw":1.465038},{"c":1.46,"h":1.47,"l":1.46,"n":79,"o":1.47,"t":"2026-09-15T18:15:00Z","v":8719,"vw":1.463002},{"c":1.465,"h":1.47,"l":1.455,"n":202,"o":1.46,"t":"2026-09-15T18:30:00Z","v":82860,"vw":1.460131},{"c":1.445,"h":1.465,"l":1.44,"n":187,"o":1.465,"t":"2026-09-15T18:45:00Z","v":80803,"vw":1.455732},{"c":1.445,"h":1.45,"l":1.445,"n":80,"o":1.445,"t":"2026-09-15T19:00:00Z","v":9793,"vw":1.446792},{"c":1.45,"h":1.45,"l":1.44,"n":89,"o":1.445,"t":"2026-09-15T19:15:00Z","v":10846,"vw":1.445098},{"c":1.44,"h":1.45,"l":1.44,"n":159,"o":1.45,"t":"2026-09-15T19:30:00Z","v":48908,"vw":1.44288},{"c":1.415,"h":1.445,"l":1.41,"n":1000,"o":1.445,"t":"2026-09-15T19:45:00Z","v":196946,"vw":1.42454},{"c":1.41,"h":1.42,"l":1.41,"n":26,"o":1.41,"t":"2026-09-15T20:00:00Z","v":31808,"vw":1.410373},{"c":1.42,"h":1.42,"l":1.42,"n":2,"o":1.42,"t":"2026-09-15T20:15:00Z","v":500,"vw":1.42},{"c":1.44,"h":1.44,"l":1.44,"n":2,"o":1.44,"t":"2026-09-15T20:30:00Z","v":336,"vw":1.44},{"c":1.44,"h":1.44,"l":1.44,"n":2,"o":1.44,"t":"2026-09-15T20:45:00Z","v":1378,"vw":1.44},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-09-15T21:00:00Z","v":2144,"vw":1.45},{"c":1.4203,"h":1.43,"l":1.4203,"n":3,"o":1.43,"t":"2026-09-15T21:15:00Z","v":839,"vw":1.427177},{"c":1.425,"h":1.4296,"l":1.42,"n":7,"o":1.4201,"t":"2026-09-15T21:30:00Z","v":2971,"vw":1.421706},{"c":1.4295,"h":1.4295,"l":1.4295,"n":1,"o":1.4295,"t":"2026-09-15T21:45:00Z","v":100,"vw":1.4295},{"c":1.4297,"h":1.4297,"l":1.4297,"n":1,"o":1.4297,"t":"2026-09-15T22:00:00Z","v":500,"vw":1.4297},{"c":1.43,"h":1.43,"l":1.43,"n":3,"o":1.43,"t":"2026-09-15T22:15:00Z","v":300,"vw":1.43},{"c":1.43,"h":1.43,"l":1.43,"n":3,"o":1.43,"t":"2026-09-15T22:30:00Z","v":1800,"vw":1.43},{"c":1.42,"h":1.43,"l":1.42,"n":4,"o":1.43,"t":"2026-09-15T22:45:00Z","v":762,"vw":1.428571},{"c":1.4295,"h":1.4295,"l":1.4295,"n":1,"o":1.4295,"t":"2026-09-15T23:00:00Z","v":320,"vw":1.4295},{"c":1.42,"h":1.4298,"l":1.42,"n":3,"o":1.4298,"t":"2026-09-15T23:30:00Z","v":777,"vw":1.421614},{"c":1.42,"h":1.42,"l":1.415,"n":12,"o":1.42,"t":"2026-09-15T23:45:00Z","v":2982,"vw":1.419561},{"c":1.41,"h":1.44,"l":1.41,"n":21,"o":1.44,"t":"2026-09-16T08:00:00Z","v":2469,"vw":1.416508},{"c":1.43,"h":1.43,"l":1.43,"n":3,"o":1.43,"t":"2026-09-16T08:15:00Z","v":500,"vw":1.43},{"c":1.435,"h":1.45,"l":1.43,"n":7,"o":1.43,"t":"2026-09-16T08:30:00Z","v":2420,"vw":1.443595},{"c":1.43,"h":1.43,"l":1.43,"n":1,"o":1.43,"t":"2026-09-16T09:00:00Z","v":500,"vw":1.43},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-09-16T09:15:00Z","v":200,"vw":1.44},{"c":1.4297,"h":1.435,"l":1.42,"n":4,"o":1.435,"t":"2026-09-16T09:30:00Z","v":2188,"vw":1.423604},{"c":1.425,"h":1.425,"l":1.425,"n":2,"o":1.425,"t":"2026-09-16T09:45:00Z","v":200,"vw":1.425},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-09-16T10:30:00Z","v":100,"vw":1.42},{"c":1.43,"h":1.43,"l":1.43,"n":2,"o":1.43,"t":"2026-09-16T10:45:00Z","v":400,"vw":1.43},{"c":1.44,"h":1.44,"l":1.43,"n":8,"o":1.43,"t":"2026-09-16T11:00:00Z","v":1925,"vw":1.430548},{"c":1.46,"h":1.4605,"l":1.43,"n":27,"o":1.44,"t":"2026-09-16T11:15:00Z","v":24289,"vw":1.454393},{"c":1.46,"h":1.46,"l":1.43,"n":6,"o":1.43,"t":"2026-09-16T11:30:00Z","v":2294,"vw":1.45313},{"c":1.4493,"h":1.46,"l":1.4493,"n":5,"o":1.46,"t":"2026-09-16T11:45:00Z","v":1491,"vw":1.456425},{"c":1.48,"h":1.48,"l":1.44,"n":5,"o":1.44,"t":"2026-09-16T12:00:00Z","v":2874,"vw":1.472328},{"c":1.46,"h":1.4704,"l":1.46,"n":10,"o":1.4704,"t":"2026-09-16T12:15:00Z","v":4936,"vw":1.469811},{"c":1.48,"h":1.48,"l":1.47,"n":6,"o":1.47,"t":"2026-09-16T12:30:00Z","v":4309,"vw":1.472376},{"c":1.49,"h":1.49,"l":1.46,"n":6,"o":1.46,"t":"2026-09-16T12:45:00Z","v":7350,"vw":1.484334},{"c":1.48,"h":1.48,"l":1.47,"n":19,"o":1.48,"t":"2026-09-16T13:00:00Z","v":24045,"vw":1.479916},{"c":1.47,"h":1.48,"l":1.46,"n":43,"o":1.48,"t":"2026-09-16T13:15:00Z","v":11229,"vw":1.474391},{"c":1.46,"h":1.49,"l":1.44,"n":589,"o":1.46,"t":"2026-09-16T13:30:00Z","v":200318,"vw":1.463487},{"c":1.47,"h":1.47,"l":1.455,"n":89,"o":1.46,"t":"2026-09-16T13:45:00Z","v":41373,"vw":1.462205},{"c":1.445,"h":1.465,"l":1.445,"n":119,"o":1.4628,"t":"2026-09-16T14:00:00Z","v":34459,"vw":1.455324},{"c":1.4431,"h":1.45,"l":1.44,"n":110,"o":1.445,"t":"2026-09-16T14:15:00Z","v":29492,"vw":1.444501},{"c":1.455,"h":1.46,"l":1.44,"n":245,"o":1.44,"t":"2026-09-16T14:30:00Z","v":78263,"vw":1.447263},{"c":1.475,"h":1.48,"l":1.4501,"n":164,"o":1.4599,"t":"2026-09-16T14:45:00Z","v":33642,"vw":1.46503},{"c":1.48,"h":1.48,"l":1.475,"n":179,"o":1.475,"t":"2026-09-16T15:00:00Z","v":51647,"vw":1.479476},{"c":1.465,"h":1.49,"l":1.465,"n":212,"o":1.475,"t":"2026-09-16T15:15:00Z","v":55875,"vw":1.479314},{"c":1.465,"h":1.47,"l":1.46,"n":113,"o":1.4682,"t":"2026-09-16T15:30:00Z","v":18824,"vw":1.464828},{"c":1.465,"h":1.47,"l":1.46,"n":103,"o":1.4684,"t":"2026-09-16T15:45:00Z","v":22669,"vw":1.466666},{"c":1.465,"h":1.4671,"l":1.455,"n":170,"o":1.46,"t":"2026-09-16T16:00:00Z","v":45679,"vw":1.460119},{"c":1.465,"h":1.475,"l":1.46,"n":130,"o":1.465,"t":"2026-09-16T16:15:00Z","v":52628,"vw":1.465798},{"c":1.47,"h":1.47,"l":1.465,"n":72,"o":1.465,"t":"2026-09-16T16:30:00Z","v":10159,"vw":1.465712},{"c":1.475,"h":1.48,"l":1.465,"n":92,"o":1.47,"t":"2026-09-16T16:45:00Z","v":13799,"vw":1.474441},{"c":1.4601,"h":1.475,"l":1.4601,"n":111,"o":1.47,"t":"2026-09-16T17:00:00Z","v":19494,"vw":1.467705},{"c":1.465,"h":1.47,"l":1.46,"n":53,"o":1.47,"t":"2026-09-16T17:15:00Z","v":9738,"vw":1.464792},{"c":1.465,"h":1.47,"l":1.46,"n":45,"o":1.46,"t":"2026-09-16T17:30:00Z","v":3815,"vw":1.464699},{"c":1.455,"h":1.465,"l":1.4507,"n":132,"o":1.465,"t":"2026-09-16T17:45:00Z","v":33036,"vw":1.457033},{"c":1.455,"h":1.47,"l":1.45,"n":182,"o":1.455,"t":"2026-09-16T18:00:00Z","v":32349,"vw":1.457611},{"c":1.455,"h":1.4675,"l":1.4502,"n":196,"o":1.455,"t":"2026-09-16T18:15:00Z","v":62030,"vw":1.458404},{"c":1.4694,"h":1.475,"l":1.4525,"n":168,"o":1.46,"t":"2026-09-16T18:30:00Z","v":50530,"vw":1.465935},{"c":1.45,"h":1.47,"l":1.45,"n":152,"o":1.465,"t":"2026-09-16T18:45:00Z","v":31954,"vw":1.459395},{"c":1.445,"h":1.46,"l":1.445,"n":244,"o":1.455,"t":"2026-09-16T19:00:00Z","v":80188,"vw":1.449521},{"c":1.435,"h":1.45,"l":1.43,"n":200,"o":1.45,"t":"2026-09-16T19:15:00Z","v":54592,"vw":1.441881},{"c":1.45,"h":1.455,"l":1.44,"n":400,"o":1.44,"t":"2026-09-16T19:30:00Z","v":76856,"vw":1.449313},{"c":1.465,"h":1.47,"l":1.44,"n":886,"o":1.45,"t":"2026-09-16T19:45:00Z","v":148256,"vw":1.45739},{"c":1.47,"h":1.47,"l":1.45,"n":10,"o":1.45,"t":"2026-09-16T20:00:00Z","v":50353,"vw":1.450079},{"c":1.48,"h":1.48,"l":1.4695,"n":8,"o":1.4695,"t":"2026-09-16T20:15:00Z","v":1789,"vw":1.475625},{"c":1.48,"h":1.48,"l":1.4795,"n":2,"o":1.4795,"t":"2026-09-16T20:30:00Z","v":400,"vw":1.47975},{"c":1.48,"h":1.48,"l":1.4795,"n":3,"o":1.48,"t":"2026-09-16T20:45:00Z","v":1250,"vw":1.47978},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-09-16T21:15:00Z","v":572,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-09-16T21:30:00Z","v":130,"vw":1.47},{"c":1.4702,"h":1.4702,"l":1.4702,"n":1,"o":1.4702,"t":"2026-09-16T21:45:00Z","v":130,"vw":1.4702},{"c":1.4795,"h":1.4795,"l":1.4795,"n":5,"o":1.4795,"t":"2026-09-16T22:15:00Z","v":474,"vw":1.4795},{"c":1.46,"h":1.48,"l":1.46,"n":21,"o":1.48,"t":"2026-09-16T23:30:00Z","v":3290,"vw":1.472713},{"c":1.4697,"h":1.4697,"l":1.4697,"n":3,"o":1.4697,"t":"2026-09-16T23:45:00Z","v":547,"vw":1.4697},{"c":1.475,"h":1.475,"l":1.47,"n":10,"o":1.47,"t":"2026-09-17T08:00:00Z","v":3867,"vw":1.471158},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-09-17T08:30:00Z","v":100,"vw":1.47},{"c":1.48,"h":1.48,"l":1.48,"n":2,"o":1.48,"t":"2026-09-17T08:45:00Z","v":265,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":2,"o":1.48,"t":"2026-09-17T09:00:00Z","v":241,"vw":1.48},{"c":1.48,"h":1.49,"l":1.48,"n":2,"o":1.49,"t":"2026-09-17T09:30:00Z","v":300,"vw":1.483333},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-09-17T10:00:00Z","v":200,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":3,"o":1.48,"t":"2026-09-17T10:30:00Z","v":6200,"vw":1.48},{"c":1.49,"h":1.49,"l":1.49,"n":4,"o":1.49,"t":"2026-09-17T10:45:00Z","v":312,"vw":1.49},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-09-17T11:00:00Z","v":100,"vw":1.49},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-09-17T11:15:00Z","v":103,"vw":1.49},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-09-17T11:30:00Z","v":138,"vw":1.49},{"c":1.51,"h":1.51,"l":1.49,"n":24,"o":1.5,"t":"2026-09-17T12:00:00Z","v":10156,"vw":1.501772},{"c":1.54,"h":1.54,"l":1.51,"n":31,"o":1.51,"t":"2026-09-17T12:15:00Z","v":18880,"vw":1.533601},{"c":1.52,"h":1.54,"l":1.5,"n":39,"o":1.5394,"t":"2026-09-17T12:30:00Z","v":13405,"vw":1.527751},{"c":1.54,"h":1.54,"l":1.51,"n":27,"o":1.51,"t":"2026-09-17T12:45:00Z","v":4706,"vw":1.523647},{"c":1.53,"h":1.5362,"l":1.53,"n":6,"o":1.5362,"t":"2026-09-17T13:00:00Z","v":1466,"vw":1.532929},{"c":1.54,"h":1.54,"l":1.529,"n":41,"o":1.53,"t":"2026-09-17T13:15:00Z","v":11175,"vw":1.531434},{"c":1.613,"h":1.6194,"l":1.525,"n":731,"o":1.525,"t":"2026-09-17T13:30:00Z","v":254302,"vw":1.569374},{"c":1.595,"h":1.63,"l":1.59,"n":1327,"o":1.61,"t":"2026-09-17T13:45:00Z","v":557719,"vw":1.61231},{"c":1.585,"h":1.6,"l":1.5706,"n":514,"o":1.595,"t":"2026-09-17T14:00:00Z","v":454887,"vw":1.592338},{"c":1.5666,"h":1.59,"l":1.56,"n":328,"o":1.585,"t":"2026-09-17T14:15:00Z","v":120864,"vw":1.574217},{"c":1.565,"h":1.57,"l":1.555,"n":225,"o":1.5621,"t":"2026-09-17T14:30:00Z","v":118110,"vw":1.561894},{"c":1.565,"h":1.58,"l":1.5621,"n":200,"o":1.565,"t":"2026-09-17T14:45:00Z","v":51966,"vw":1.570836},{"c":1.5516,"h":1.57,"l":1.55,"n":191,"o":1.565,"t":"2026-09-17T15:00:00Z","v":50675,"vw":1.557264},{"c":1.555,"h":1.56,"l":1.54,"n":232,"o":1.55,"t":"2026-09-17T15:15:00Z","v":80441,"vw":1.550006},{"c":1.565,"h":1.575,"l":1.5506,"n":273,"o":1.5506,"t":"2026-09-17T15:30:00Z","v":86058,"vw":1.567228},{"c":1.57,"h":1.57,"l":1.56,"n":164,"o":1.565,"t":"2026-09-17T15:45:00Z","v":18679,"vw":1.564706},{"c":1.535,"h":1.57,"l":1.5337,"n":251,"o":1.5675,"t":"2026-09-17T16:00:00Z","v":82306,"vw":1.551115},{"c":1.54,"h":1.555,"l":1.535,"n":329,"o":1.535,"t":"2026-09-17T16:15:00Z","v":104666,"vw":1.549618},{"c":1.545,"h":1.55,"l":1.54,"n":56,"o":1.54,"t":"2026-09-17T16:30:00Z","v":10124,"vw":1.545388},{"c":1.545,"h":1.55,"l":1.54,"n":76,"o":1.545,"t":"2026-09-17T16:45:00Z","v":6946,"vw":1.54441},{"c":1.545,"h":1.55,"l":1.54,"n":83,"o":1.5468,"t":"2026-09-17T17:00:00Z","v":11934,"vw":1.544096},{"c":1.535,"h":1.55,"l":1.53,"n":117,"o":1.55,"t":"2026-09-17T17:15:00Z","v":38861,"vw":1.538213},{"c":1.53,"h":1.54,"l":1.53,"n":81,"o":1.535,"t":"2026-09-17T17:30:00Z","v":8322,"vw":1.533745},{"c":1.5382,"h":1.54,"l":1.5341,"n":65,"o":1.5341,"t":"2026-09-17T17:45:00Z","v":7805,"vw":1.535734},{"c":1.5401,"h":1.55,"l":1.53,"n":127,"o":1.54,"t":"2026-09-17T18:00:00Z","v":32876,"vw":1.539304},{"c":1.545,"h":1.55,"l":1.54,"n":50,"o":1.545,"t":"2026-09-17T18:15:00Z","v":5972,"vw":1.544123},{"c":1.535,"h":1.55,"l":1.535,"n":140,"o":1.545,"t":"2026-09-17T18:30:00Z","v":40082,"vw":1.539058},{"c":1.545,"h":1.545,"l":1.535,"n":126,"o":1.54,"t":"2026-09-17T18:45:00Z","v":20397,"vw":1.541249},{"c":1.545,"h":1.55,"l":1.54,"n":99,"o":1.5411,"t":"2026-09-17T19:00:00Z","v":24091,"vw":1.541785},{"c":1.545,"h":1.55,"l":1.54,"n":54,"o":1.54,"t":"2026-09-17T19:15:00Z","v":6959,"vw":1.543742},{"c":1.525,"h":1.55,"l":1.52,"n":226,"o":1.55,"t":"2026-09-17T19:30:00Z","v":103187,"vw":1.531291},{"c":1.505,"h":1.53,"l":1.5,"n":536,"o":1.52,"t":"2026-09-17T19:45:00Z","v":118479,"vw":1.510902},{"c":1.53,"h":1.53,"l":1.5,"n":13,"o":1.5,"t":"2026-09-17T20:00:00Z","v":39897,"vw":1.502307},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-09-17T21:00:00Z","v":5000,"vw":1.51},{"c":1.51,"h":1.52,"l":1.51,"n":3,"o":1.52,"t":"2026-09-17T21:15:00Z","v":3200,"vw":1.510322},{"c":1.5195,"h":1.5195,"l":1.519,"n":3,"o":1.519,"t":"2026-09-17T21:30:00Z","v":252,"vw":1.519295},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-09-17T21:45:00Z","v":285,"vw":1.52},{"c":1.5198,"h":1.5199,"l":1.5198,"n":3,"o":1.5199,"t":"2026-09-17T22:00:00Z","v":1140,"vw":1.519809},{"c":1.52,"h":1.52,"l":1.52,"n":5,"o":1.52,"t":"2026-09-17T22:30:00Z","v":1410,"vw":1.52},{"c":1.51,"h":1.52,"l":1.51,"n":3,"o":1.52,"t":"2026-09-17T22:45:00Z","v":1979,"vw":1.517107},{"c":1.51,"h":1.51,"l":1.51,"n":11,"o":1.51,"t":"2026-09-17T23:30:00Z","v":840,"vw":1.51},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-09-17T23:45:00Z","v":100,"vw":1.51},{"c":1.56,"h":1.56,"l":1.52,"n":33,"o":1.52,"t":"2026-09-18T08:00:00Z","v":5787,"vw":1.551652},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-09-18T08:15:00Z","v":100,"vw":1.56},{"c":1.54,"h":1.54,"l":1.54,"n":2,"o":1.54,"t":"2026-09-18T08:30:00Z","v":150,"vw":1.54},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-09-18T08:45:00Z","v":1000,"vw":1.56},{"c":1.56,"h":1.56,"l":1.545,"n":5,"o":1.56,"t":"2026-09-18T09:00:00Z","v":1688,"vw":1.555557},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-09-18T09:15:00Z","v":3300,"vw":1.56},{"c":1.54,"h":1.5591,"l":1.54,"n":3,"o":1.5591,"t":"2026-09-18T09:30:00Z","v":411,"vw":1.554325},{"c":1.54,"h":1.54,"l":1.53,"n":5,"o":1.53,"t":"2026-09-18T09:45:00Z","v":2700,"vw":1.536296},{"c":1.55,"h":1.55,"l":1.54,"n":7,"o":1.54,"t":"2026-09-18T10:15:00Z","v":12320,"vw":1.548692},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-09-18T10:45:00Z","v":189,"vw":1.54},{"c":1.55,"h":1.55,"l":1.54,"n":9,"o":1.54,"t":"2026-09-18T11:00:00Z","v":1780,"vw":1.549297},{"c":1.5497,"h":1.55,"l":1.54,"n":7,"o":1.545,"t":"2026-09-18T11:15:00Z","v":1488,"vw":1.547322},{"c":1.5498,"h":1.55,"l":1.5498,"n":2,"o":1.55,"t":"2026-09-18T11:30:00Z","v":900,"vw":1.549911},{"c":1.55,"h":1.55,"l":1.5493,"n":7,"o":1.55,"t":"2026-09-18T11:45:00Z","v":2200,"vw":1.549927},{"c":1.5492,"h":1.5495,"l":1.54,"n":8,"o":1.5495,"t":"2026-09-18T12:00:00Z","v":1446,"vw":1.546636},{"c":1.55,"h":1.55,"l":1.5496,"n":2,"o":1.5496,"t":"2026-09-18T12:15:00Z","v":400,"vw":1.5499},{"c":1.55,"h":1.55,"l":1.55,"n":10,"o":1.55,"t":"2026-09-18T12:30:00Z","v":2549,"vw":1.55},{"c":1.55,"h":1.56,"l":1.55,"n":31,"o":1.55,"t":"2026-09-18T12:45:00Z","v":6642,"vw":1.550954},{"c":1.55,"h":1.56,"l":1.55,"n":34,"o":1.56,"t":"2026-09-18T13:00:00Z","v":6308,"vw":1.553661},{"c":1.52,"h":1.55,"l":1.52,"n":73,"o":1.54,"t":"2026-09-18T13:15:00Z","v":10418,"vw":1.522747},{"c":1.47,"h":1.5484,"l":1.46,"n":583,"o":1.535,"t":"2026-09-18T13:30:00Z","v":277135,"vw":1.497334},{"c":1.48,"h":1.4899,"l":1.47,"n":154,"o":1.4786,"t":"2026-09-18T13:45:00Z","v":67517,"vw":1.479467},{"c":1.485,"h":1.4899,"l":1.47,"n":167,"o":1.4773,"t":"2026-09-18T14:00:00Z","v":54344,"vw":1.474503},{"c":1.48,"h":1.4899,"l":1.47,"n":137,"o":1.4899,"t":"2026-09-18T14:15:00Z","v":43892,"vw":1.47315},{"c":1.465,"h":1.48,"l":1.465,"n":222,"o":1.475,"t":"2026-09-18T14:30:00Z","v":175385,"vw":1.475216},{"c":1.468,"h":1.47,"l":1.4601,"n":85,"o":1.4601,"t":"2026-09-18T14:45:00Z","v":41474,"vw":1.46614},{"c":1.45,"h":1.47,"l":1.45,"n":238,"o":1.465,"t":"2026-09-18T15:00:00Z","v":107114,"vw":1.459597},{"c":1.4522,"h":1.4599,"l":1.45,"n":90,"o":1.45,"t":"2026-09-18T15:15:00Z","v":16634,"vw":1.452268},{"c":1.455,"h":1.455,"l":1.44,"n":247,"o":1.45,"t":"2026-09-18T15:30:00Z","v":89516,"vw":1.449768},{"c":1.455,"h":1.46,"l":1.455,"n":42,"o":1.46,"t":"2026-09-18T15:45:00Z","v":7842,"vw":1.45689},{"c":1.46,"h":1.46,"l":1.45,"n":123,"o":1.455,"t":"2026-09-18T16:00:00Z","v":14299,"vw":1.454934},{"c":1.455,"h":1.46,"l":1.4502,"n":37,"o":1.455,"t":"2026-09-18T16:15:00Z","v":7667,"vw":1.458224},{"c":1.455,"h":1.46,"l":1.45,"n":64,"o":1.455,"t":"2026-09-18T16:30:00Z","v":24446,"vw":1.456426},{"c":1.4501,"h":1.46,"l":1.4501,"n":57,"o":1.4599,"t":"2026-09-18T16:45:00Z","v":11527,"vw":1.456558},{"c":1.445,"h":1.458,"l":1.44,"n":149,"o":1.455,"t":"2026-09-18T17:00:00Z","v":48777,"vw":1.449312},{"c":1.46,"h":1.46,"l":1.445,"n":118,"o":1.445,"t":"2026-09-18T17:15:00Z","v":75241,"vw":1.45697},{"c":1.455,"h":1.46,"l":1.45,"n":66,"o":1.455,"t":"2026-09-18T17:30:00Z","v":24485,"vw":1.456914},{"c":1.46,"h":1.46,"l":1.4514,"n":60,"o":1.46,"t":"2026-09-18T17:45:00Z","v":6591,"vw":1.457036},{"c":1.46,"h":1.46,"l":1.4501,"n":60,"o":1.4501,"t":"2026-09-18T18:00:00Z","v":10203,"vw":1.458404},{"c":1.455,"h":1.46,"l":1.455,"n":45,"o":1.46,"t":"2026-09-18T18:15:00Z","v":14181,"vw":1.457444},{"c":1.46,"h":1.46,"l":1.45,"n":96,"o":1.46,"t":"2026-09-18T18:30:00Z","v":22659,"vw":1.455294},{"c":1.465,"h":1.4694,"l":1.45,"n":99,"o":1.46,"t":"2026-09-18T18:45:00Z","v":20420,"vw":1.460339},{"c":1.47,"h":1.47,"l":1.45,"n":74,"o":1.46,"t":"2026-09-18T19:00:00Z","v":27859,"vw":1.45947},{"c":1.4699,"h":1.475,"l":1.46,"n":112,"o":1.47,"t":"2026-09-18T19:15:00Z","v":64263,"vw":1.467991},{"c":1.465,"h":1.47,"l":1.46,"n":89,"o":1.47,"t":"2026-09-18T19:30:00Z","v":30863,"vw":1.465245},{"c":1.45,"h":1.47,"l":1.45,"n":475,"o":1.465,"t":"2026-09-18T19:45:00Z","v":131524,"vw":1.458024},{"c":1.48,"h":1.48,"l":1.45,"n":24,"o":1.45,"t":"2026-09-18T20:00:00Z","v":1062560,"vw":1.450017},{"c":1.48,"h":1.48,"l":1.47,"n":6,"o":1.47,"t":"2026-09-18T20:15:00Z","v":1564,"vw":1.477034},{"c":1.48,"h":1.48,"l":1.47,"n":6,"o":1.47,"t":"2026-09-18T20:30:00Z","v":2100,"vw":1.478367},{"c":1.48,"h":1.48,"l":1.47,"n":16,"o":1.48,"t":"2026-09-18T20:45:00Z","v":4550,"vw":1.479135},{"c":1.47,"h":1.47,"l":1.47,"n":3,"o":1.47,"t":"2026-09-18T21:00:00Z","v":231,"vw":1.47},{"c":1.48,"h":1.48,"l":1.48,"n":2,"o":1.48,"t":"2026-09-18T21:15:00Z","v":495,"vw":1.48},{"c":1.47,"h":1.48,"l":1.47,"n":3,"o":1.47,"t":"2026-09-18T21:30:00Z","v":660,"vw":1.47347},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-09-18T21:45:00Z","v":100,"vw":1.47},{"c":1.48,"h":1.48,"l":1.48,"n":2,"o":1.48,"t":"2026-09-18T22:00:00Z","v":640,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-09-18T22:15:00Z","v":100,"vw":1.48},{"c":1.4746,"h":1.4746,"l":1.47,"n":2,"o":1.47,"t":"2026-09-18T22:45:00Z","v":500,"vw":1.47184},{"c":1.48,"h":1.48,"l":1.4799,"n":2,"o":1.4799,"t":"2026-09-18T23:00:00Z","v":600,"vw":1.479917},{"c":1.48,"h":1.48,"l":1.47,"n":7,"o":1.48,"t":"2026-09-18T23:15:00Z","v":1800,"vw":1.479437},{"c":1.47,"h":1.47,"l":1.47,"n":2,"o":1.47,"t":"2026-09-18T23:45:00Z","v":1100,"vw":1.47},{"c":1.46,"h":1.48,"l":1.45,"n":39,"o":1.45,"t":"2026-09-21T08:00:00Z","v":10223,"vw":1.461094},{"c":1.46,"h":1.47,"l":1.46,"n":3,"o":1.47,"t":"2026-09-21T08:15:00Z","v":3469,"vw":1.460577},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-09-21T08:30:00Z","v":356,"vw":1.46},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-09-21T08:45:00Z","v":500,"vw":1.47},{"c":1.461,"h":1.47,"l":1.461,"n":11,"o":1.47,"t":"2026-09-21T09:15:00Z","v":1245,"vw":1.468126},{"c":1.46,"h":1.48,"l":1.46,"n":14,"o":1.48,"t":"2026-09-21T10:00:00Z","v":1390,"vw":1.475402},{"c":1.4799,"h":1.48,"l":1.47,"n":6,"o":1.4795,"t":"2026-09-21T10:15:00Z","v":3338,"vw":1.478633},{"c":1.47,"h":1.47,"l":1.47,"n":10,"o":1.47,"t":"2026-09-21T10:30:00Z","v":1761,"vw":1.47},{"c":1.48,"h":1.48,"l":1.46,"n":10,"o":1.47,"t":"2026-09-21T10:45:00Z","v":2558,"vw":1.474234},{"c":1.47,"h":1.48,"l":1.47,"n":6,"o":1.48,"t":"2026-09-21T11:00:00Z","v":3378,"vw":1.471808},{"c":1.4701,"h":1.48,"l":1.4701,"n":5,"o":1.48,"t":"2026-09-21T11:15:00Z","v":1090,"vw":1.476912},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-09-21T11:30:00Z","v":500,"vw":1.47},{"c":1.48,"h":1.48,"l":1.475,"n":6,"o":1.475,"t":"2026-09-21T12:00:00Z","v":1200,"vw":1.475435},{"c":1.47,"h":1.48,"l":1.47,"n":5,"o":1.48,"t":"2026-09-21T12:15:00Z","v":930,"vw":1.472045},{"c":1.48,"h":1.48,"l":1.4702,"n":34,"o":1.4702,"t":"2026-09-21T12:30:00Z","v":7363,"vw":1.478061},{"c":1.49,"h":1.49,"l":1.47,"n":6,"o":1.4701,"t":"2026-09-21T12:45:00Z","v":2719,"vw":1.475535},{"c":1.49,"h":1.49,"l":1.48,"n":15,"o":1.49,"t":"2026-09-21T13:00:00Z","v":10457,"vw":1.486154},{"c":1.5,"h":1.5,"l":1.495,"n":25,"o":1.5,"t":"2026-09-21T13:15:00Z","v":6366,"vw":1.499854},{"c":1.48,"h":1.52,"l":1.48,"n":252,"o":1.51,"t":"2026-09-21T13:30:00Z","v":107540,"vw":1.501508},{"c":1.51,"h":1.51,"l":1.47,"n":245,"o":1.48,"t":"2026-09-21T13:45:00Z","v":133326,"vw":1.484756},{"c":1.51,"h":1.52,"l":1.5,"n":132,"o":1.5069,"t":"2026-09-21T14:00:00Z","v":76526,"vw":1.508975},{"c":1.53,"h":1.53,"l":1.51,"n":231,"o":1.5191,"t":"2026-09-21T14:15:00Z","v":113301,"vw":1.520677},{"c":1.5267,"h":1.53,"l":1.5113,"n":135,"o":1.5294,"t":"2026-09-21T14:30:00Z","v":54442,"vw":1.523391},{"c":1.54,"h":1.54,"l":1.52,"n":86,"o":1.525,"t":"2026-09-21T14:45:00Z","v":25640,"vw":1.531065},{"c":1.545,"h":1.55,"l":1.5301,"n":108,"o":1.54,"t":"2026-09-21T15:00:00Z","v":33293,"vw":1.539746},{"c":1.54,"h":1.55,"l":1.5325,"n":130,"o":1.54,"t":"2026-09-21T15:15:00Z","v":25980,"vw":1.542225},{"c":1.545,"h":1.55,"l":1.53,"n":232,"o":1.54,"t":"2026-09-21T15:30:00Z","v":96914,"vw":1.541073},{"c":1.545,"h":1.55,"l":1.54,"n":108,"o":1.545,"t":"2026-09-21T15:45:00Z","v":28006,"vw":1.54663},{"c":1.53,"h":1.55,"l":1.53,"n":104,"o":1.545,"t":"2026-09-21T16:00:00Z","v":25118,"vw":1.541606},{"c":1.54,"h":1.55,"l":1.53,"n":143,"o":1.535,"t":"2026-09-21T16:15:00Z","v":41283,"vw":1.540263},{"c":1.535,"h":1.54,"l":1.5342,"n":62,"o":1.5397,"t":"2026-09-21T16:30:00Z","v":17441,"vw":1.538733},{"c":1.535,"h":1.54,"l":1.53,"n":85,"o":1.535,"t":"2026-09-21T16:45:00Z","v":39045,"vw":1.532255},{"c":1.5361,"h":1.54,"l":1.53,"n":58,"o":1.535,"t":"2026-09-21T17:00:00Z","v":14863,"vw":1.538026},{"c":1.54,"h":1.54,"l":1.53,"n":66,"o":1.535,"t":"2026-09-21T17:15:00Z","v":22597,"vw":1.53436},{"c":1.525,"h":1.535,"l":1.52,"n":125,"o":1.535,"t":"2026-09-21T17:30:00Z","v":52374,"vw":1.526025},{"c":1.535,"h":1.535,"l":1.5206,"n":85,"o":1.525,"t":"2026-09-21T17:45:00Z","v":11492,"vw":1.528594},{"c":1.535,"h":1.54,"l":1.5301,"n":37,"o":1.535,"t":"2026-09-21T18:00:00Z","v":8932,"vw":1.535766},{"c":1.54,"h":1.54,"l":1.53,"n":33,"o":1.535,"t":"2026-09-21T18:15:00Z","v":9250,"vw":1.534882},{"c":1.53,"h":1.54,"l":1.53,"n":26,"o":1.5394,"t":"2026-09-21T18:30:00Z","v":5258,"vw":1.538286},{"c":1.525,"h":1.54,"l":1.525,"n":88,"o":1.535,"t":"2026-09-21T18:45:00Z","v":18797,"vw":1.530134},{"c":1.525,"h":1.53,"l":1.52,"n":52,"o":1.525,"t":"2026-09-21T19:00:00Z","v":9351,"vw":1.526511},{"c":1.54,"h":1.54,"l":1.52,"n":139,"o":1.53,"t":"2026-09-21T19:15:00Z","v":39395,"vw":1.529641},{"c":1.5323,"h":1.54,"l":1.5306,"n":56,"o":1.535,"t":"2026-09-21T19:30:00Z","v":16435,"vw":1.537103},{"c":1.54,"h":1.54,"l":1.53,"n":273,"o":1.5399,"t":"2026-09-21T19:45:00Z","v":57712,"vw":1.534717},{"c":1.5395,"h":1.54,"l":1.53,"n":9,"o":1.53,"t":"2026-09-21T20:00:00Z","v":42781,"vw":1.530158},{"c":1.5395,"h":1.5395,"l":1.5395,"n":1,"o":1.5395,"t":"2026-09-21T20:15:00Z","v":125,"vw":1.5395},{"c":1.5399,"h":1.5399,"l":1.5303,"n":2,"o":1.5303,"t":"2026-09-21T20:30:00Z","v":800,"vw":1.5363},{"c":1.538,"h":1.538,"l":1.538,"n":1,"o":1.538,"t":"2026-09-21T20:45:00Z","v":100,"vw":1.538},{"c":1.531,"h":1.531,"l":1.531,"n":1,"o":1.531,"t":"2026-09-21T21:00:00Z","v":180,"vw":1.531},{"c":1.54,"h":1.54,"l":1.5395,"n":2,"o":1.5395,"t":"2026-09-21T21:15:00Z","v":990,"vw":1.539753},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-09-21T21:30:00Z","v":140,"vw":1.54},{"c":1.54,"h":1.54,"l":1.54,"n":6,"o":1.54,"t":"2026-09-21T22:15:00Z","v":11298,"vw":1.54},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-09-21T22:30:00Z","v":1000,"vw":1.54},{"c":1.5399,"h":1.5399,"l":1.5399,"n":1,"o":1.5399,"t":"2026-09-21T22:45:00Z","v":2000,"vw":1.5399},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-09-21T23:00:00Z","v":1000,"vw":1.54},{"c":1.54,"h":1.54,"l":1.54,"n":5,"o":1.54,"t":"2026-09-21T23:30:00Z","v":204,"vw":1.54},{"c":1.54,"h":1.54,"l":1.5305,"n":3,"o":1.5305,"t":"2026-09-21T23:45:00Z","v":1100,"vw":1.539136},{"c":1.51,"h":1.54,"l":1.51,"n":22,"o":1.5104,"t":"2026-09-22T08:00:00Z","v":12239,"vw":1.510595},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-09-22T08:30:00Z","v":799,"vw":1.54},{"c":1.5392,"h":1.5392,"l":1.5392,"n":1,"o":1.5392,"t":"2026-09-22T09:45:00Z","v":192,"vw":1.5392},{"c":1.54,"h":1.54,"l":1.53,"n":2,"o":1.53,"t":"2026-09-22T10:00:00Z","v":400,"vw":1.5325},{"c":1.5393,"h":1.54,"l":1.5393,"n":4,"o":1.5398,"t":"2026-09-22T11:00:00Z","v":1760,"vw":1.539692},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-09-22T11:15:00Z","v":1100,"vw":1.53},{"c":1.5394,"h":1.5396,"l":1.53,"n":5,"o":1.53,"t":"2026-09-22T11:45:00Z","v":1349,"vw":1.53592},{"c":1.54,"h":1.54,"l":1.53,"n":12,"o":1.53,"t":"2026-09-22T12:00:00Z","v":4891,"vw":1.538061},{"c":1.55,"h":1.55,"l":1.5301,"n":20,"o":1.5301,"t":"2026-09-22T12:15:00Z","v":6677,"vw":1.548619},{"c":1.55,"h":1.55,"l":1.53,"n":4,"o":1.5467,"t":"2026-09-22T12:30:00Z","v":2212,"vw":1.548941},{"c":1.59,"h":1.59,"l":1.54,"n":8,"o":1.55,"t":"2026-09-22T12:45:00Z","v":3373,"vw":1.567275},{"c":1.57,"h":1.6,"l":1.55,"n":154,"o":1.57,"t":"2026-09-22T13:00:00Z","v":33595,"vw":1.580735},{"c":1.58,"h":1.58,"l":1.55,"n":30,"o":1.58,"t":"2026-09-22T13:15:00Z","v":16862,"vw":1.566071},{"c":1.54,"h":1.5764,"l":1.53,"n":159,"o":1.54,"t":"2026-09-22T13:30:00Z","v":97300,"vw":1.54388},{"c":1.555,"h":1.56,"l":1.535,"n":132,"o":1.545,"t":"2026-09-22T13:45:00Z","v":58078,"vw":1.545178},{"c":1.56,"h":1.56,"l":1.5416,"n":100,"o":1.555,"t":"2026-09-22T14:00:00Z","v":54911,"vw":1.551837},{"c":1.5699,"h":1.5699,"l":1.552,"n":135,"o":1.565,"t":"2026-09-22T14:15:00Z","v":43774,"vw":1.559783},{"c":1.545,"h":1.5692,"l":1.5423,"n":133,"o":1.565,"t":"2026-09-22T14:30:00Z","v":67025,"vw":1.553998},{"c":1.545,"h":1.5581,"l":1.54,"n":146,"o":1.55,"t":"2026-09-22T14:45:00Z","v":43296,"vw":1.552585},{"c":1.56,"h":1.56,"l":1.55,"n":112,"o":1.55,"t":"2026-09-22T15:00:00Z","v":18607,"vw":1.553868},{"c":1.56,"h":1.57,"l":1.56,"n":58,"o":1.56,"t":"2026-09-22T15:15:00Z","v":18566,"vw":1.564507},{"c":1.55,"h":1.57,"l":1.55,"n":96,"o":1.57,"t":"2026-09-22T15:30:00Z","v":63941,"vw":1.558514},{"c":1.56,"h":1.56,"l":1.55,"n":85,"o":1.5599,"t":"2026-09-22T15:45:00Z","v":20248,"vw":1.554802},{"c":1.56,"h":1.56,"l":1.55,"n":101,"o":1.555,"t":"2026-09-22T16:00:00Z","v":24462,"vw":1.557104},{"c":1.555,"h":1.56,"l":1.55,"n":47,"o":1.5538,"t":"2026-09-22T16:15:00Z","v":6743,"vw":1.553457},{"c":1.555,"h":1.56,"l":1.55,"n":58,"o":1.55,"t":"2026-09-22T16:30:00Z","v":16822,"vw":1.554875},{"c":1.555,"h":1.5557,"l":1.55,"n":63,"o":1.55,"t":"2026-09-22T16:45:00Z","v":29791,"vw":1.5526},{"c":1.5501,"h":1.56,"l":1.5501,"n":55,"o":1.5599,"t":"2026-09-22T17:00:00Z","v":17051,"vw":1.556897},{"c":1.56,"h":1.56,"l":1.5502,"n":78,"o":1.555,"t":"2026-09-22T17:15:00Z","v":17505,"vw":1.557807},{"c":1.565,"h":1.57,"l":1.56,"n":64,"o":1.56,"t":"2026-09-22T17:30:00Z","v":18795,"vw":1.563234},{"c":1.57,"h":1.575,"l":1.56,"n":71,"o":1.565,"t":"2026-09-22T17:45:00Z","v":19066,"vw":1.567684},{"c":1.58,"h":1.58,"l":1.5622,"n":96,"o":1.575,"t":"2026-09-22T18:00:00Z","v":23883,"vw":1.573166},{"c":1.565,"h":1.58,"l":1.565,"n":64,"o":1.575,"t":"2026-09-22T18:15:00Z","v":11993,"vw":1.569844},{"c":1.565,"h":1.5678,"l":1.555,"n":61,"o":1.565,"t":"2026-09-22T18:30:00Z","v":17390,"vw":1.560158},{"c":1.5654,"h":1.57,"l":1.555,"n":164,"o":1.5666,"t":"2026-09-22T18:45:00Z","v":177468,"vw":1.563662},{"c":1.565,"h":1.5687,"l":1.56,"n":40,"o":1.565,"t":"2026-09-22T19:00:00Z","v":17301,"vw":1.564305},{"c":1.565,"h":1.57,"l":1.5601,"n":50,"o":1.5603,"t":"2026-09-22T19:15:00Z","v":15356,"vw":1.565887},{"c":1.565,"h":1.57,"l":1.56,"n":83,"o":1.57,"t":"2026-09-22T19:30:00Z","v":22748,"vw":1.564778},{"c":1.545,"h":1.57,"l":1.54,"n":503,"o":1.565,"t":"2026-09-22T19:45:00Z","v":187278,"vw":1.549717},{"c":1.54,"h":1.55,"l":1.54,"n":10,"o":1.54,"t":"2026-09-22T20:00:00Z","v":64065,"vw":1.540016},{"c":1.56,"h":1.56,"l":1.5592,"n":3,"o":1.5592,"t":"2026-09-22T20:15:00Z","v":750,"vw":1.559733},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-09-22T20:30:00Z","v":160,"vw":1.55},{"c":1.57,"h":1.57,"l":1.56,"n":23,"o":1.56,"t":"2026-09-22T21:00:00Z","v":11163,"vw":1.568594},{"c":1.57,"h":1.575,"l":1.57,"n":7,"o":1.57,"t":"2026-09-22T21:15:00Z","v":5320,"vw":1.57188},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-09-22T21:45:00Z","v":100,"vw":1.56},{"c":1.561,"h":1.561,"l":1.561,"n":1,"o":1.561,"t":"2026-09-22T22:15:00Z","v":800,"vw":1.561},{"c":1.5699,"h":1.5699,"l":1.561,"n":2,"o":1.561,"t":"2026-09-22T22:30:00Z","v":7650,"vw":1.569725},{"c":1.5698,"h":1.5698,"l":1.5698,"n":1,"o":1.5698,"t":"2026-09-22T22:45:00Z","v":100,"vw":1.5698},{"c":1.5598,"h":1.56,"l":1.55,"n":17,"o":1.56,"t":"2026-09-22T23:15:00Z","v":7580,"vw":1.558173},{"c":1.56,"h":1.57,"l":1.56,"n":5,"o":1.56,"t":"2026-09-22T23:45:00Z","v":960,"vw":1.563448},{"c":1.58,"h":1.58,"l":1.57,"n":17,"o":1.57,"t":"2026-09-23T08:00:00Z","v":4206,"vw":1.570883},{"c":1.57,"h":1.57,"l":1.57,"n":2,"o":1.57,"t":"2026-09-23T11:00:00Z","v":500,"vw":1.57},{"c":1.57,"h":1.5764,"l":1.57,"n":2,"o":1.5764,"t":"2026-09-23T11:15:00Z","v":2300,"vw":1.570278},{"c":1.58,"h":1.58,"l":1.54,"n":2,"o":1.54,"t":"2026-09-23T11:30:00Z","v":1100,"vw":1.558182},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-09-23T12:30:00Z","v":904,"vw":1.54},{"c":1.55,"h":1.57,"l":1.55,"n":6,"o":1.57,"t":"2026-09-23T13:00:00Z","v":6000,"vw":1.566667},{"c":1.555,"h":1.58,"l":1.555,"n":22,"o":1.57,"t":"2026-09-23T13:15:00Z","v":3657,"vw":1.572186},{"c":1.525,"h":1.55,"l":1.52,"n":225,"o":1.54,"t":"2026-09-23T13:30:00Z","v":100276,"vw":1.528944},{"c":1.52,"h":1.5299,"l":1.52,"n":99,"o":1.525,"t":"2026-09-23T13:45:00Z","v":43434,"vw":1.522737},{"c":1.5124,"h":1.53,"l":1.5116,"n":243,"o":1.52,"t":"2026-09-23T14:00:00Z","v":82368,"vw":1.525683},{"c":1.525,"h":1.525,"l":1.51,"n":119,"o":1.515,"t":"2026-09-23T14:15:00Z","v":28722,"vw":1.518069},{"c":1.535,"h":1.535,"l":1.52,"n":57,"o":1.525,"t":"2026-09-23T14:30:00Z","v":18085,"vw":1.526482},{"c":1.535,"h":1.54,"l":1.53,"n":67,"o":1.535,"t":"2026-09-23T14:45:00Z","v":22179,"vw":1.534104},{"c":1.545,"h":1.545,"l":1.53,"n":100,"o":1.535,"t":"2026-09-23T15:00:00Z","v":27777,"vw":1.53906},{"c":1.545,"h":1.55,"l":1.535,"n":105,"o":1.545,"t":"2026-09-23T15:15:00Z","v":42734,"vw":1.541686},{"c":1.535,"h":1.54,"l":1.525,"n":133,"o":1.54,"t":"2026-09-23T15:30:00Z","v":53075,"vw":1.532283},{"c":1.535,"h":1.54,"l":1.53,"n":77,"o":1.535,"t":"2026-09-23T15:45:00Z","v":19160,"vw":1.535927},{"c":1.54,"h":1.54,"l":1.53,"n":119,"o":1.535,"t":"2026-09-23T16:00:00Z","v":43490,"vw":1.535169},{"c":1.54,"h":1.545,"l":1.53,"n":97,"o":1.545,"t":"2026-09-23T16:15:00Z","v":38776,"vw":1.537992},{"c":1.53,"h":1.54,"l":1.53,"n":46,"o":1.54,"t":"2026-09-23T16:30:00Z","v":6874,"vw":1.536295},{"c":1.54,"h":1.54,"l":1.525,"n":115,"o":1.535,"t":"2026-09-23T16:45:00Z","v":38826,"vw":1.53235},{"c":1.53,"h":1.5351,"l":1.53,"n":20,"o":1.535,"t":"2026-09-23T17:00:00Z","v":5422,"vw":1.534279},{"c":1.5376,"h":1.5376,"l":1.53,"n":33,"o":1.535,"t":"2026-09-23T17:15:00Z","v":7127,"vw":1.534394},{"c":1.525,"h":1.535,"l":1.525,"n":61,"o":1.53,"t":"2026-09-23T17:30:00Z","v":16643,"vw":1.52905},{"c":1.535,"h":1.535,"l":1.5201,"n":42,"o":1.525,"t":"2026-09-23T17:45:00Z","v":13077,"vw":1.528196},{"c":1.525,"h":1.54,"l":1.52,"n":44,"o":1.54,"t":"2026-09-23T18:00:00Z","v":38169,"vw":1.527708},{"c":1.525,"h":1.53,"l":1.525,"n":31,"o":1.53,"t":"2026-09-23T18:15:00Z","v":16889,"vw":1.527713},{"c":1.525,"h":1.53,"l":1.52,"n":55,"o":1.525,"t":"2026-09-23T18:30:00Z","v":11614,"vw":1.525193},{"c":1.525,"h":1.5259,"l":1.52,"n":21,"o":1.525,"t":"2026-09-23T18:45:00Z","v":10163,"vw":1.525037},{"c":1.52,"h":1.53,"l":1.52,"n":125,"o":1.5216,"t":"2026-09-23T19:00:00Z","v":49566,"vw":1.520996},{"c":1.52,"h":1.53,"l":1.52,"n":53,"o":1.5299,"t":"2026-09-23T19:15:00Z","v":6746,"vw":1.522552},{"c":1.51,"h":1.525,"l":1.51,"n":70,"o":1.52,"t":"2026-09-23T19:30:00Z","v":14578,"vw":1.519937},{"c":1.495,"h":1.515,"l":1.49,"n":605,"o":1.515,"t":"2026-09-23T19:45:00Z","v":136286,"vw":1.504661},{"c":1.49,"h":1.5,"l":1.49,"n":25,"o":1.49,"t":"2026-09-23T20:00:00Z","v":86948,"vw":1.490335},{"c":1.4804,"h":1.4804,"l":1.4804,"n":1,"o":1.4804,"t":"2026-09-23T20:15:00Z","v":400,"vw":1.4804},{"c":1.4802,"h":1.49,"l":1.48,"n":12,"o":1.49,"t":"2026-09-23T20:30:00Z","v":1909,"vw":1.48484},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-09-23T20:45:00Z","v":100,"vw":1.49},{"c":1.49,"h":1.49,"l":1.49,"n":2,"o":1.49,"t":"2026-09-23T21:00:00Z","v":1100,"vw":1.49},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-09-23T21:15:00Z","v":2325,"vw":1.48},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-09-23T21:45:00Z","v":300,"vw":1.49},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-09-23T22:00:00Z","v":100,"vw":1.49},{"c":1.49,"h":1.49,"l":1.49,"n":2,"o":1.49,"t":"2026-09-23T22:15:00Z","v":343,"vw":1.49},{"c":1.49,"h":1.49,"l":1.48,"n":11,"o":1.49,"t":"2026-09-23T23:15:00Z","v":4657,"vw":1.489662},{"c":1.46,"h":1.53,"l":1.46,"n":29,"o":1.53,"t":"2026-09-24T08:00:00Z","v":6847,"vw":1.485254},{"c":1.4703,"h":1.48,"l":1.47,"n":5,"o":1.48,"t":"2026-09-24T08:45:00Z","v":1854,"vw":1.470773},{"c":1.47,"h":1.47,"l":1.47,"n":3,"o":1.47,"t":"2026-09-24T09:00:00Z","v":600,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":2,"o":1.47,"t":"2026-09-24T09:15:00Z","v":200,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":6,"o":1.47,"t":"2026-09-24T10:00:00Z","v":202,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":11,"o":1.47,"t":"2026-09-24T10:30:00Z","v":286,"vw":1.47},{"c":1.4898,"h":1.4898,"l":1.48,"n":2,"o":1.48,"t":"2026-09-24T11:00:00Z","v":800,"vw":1.483675},{"c":1.49,"h":1.49,"l":1.48,"n":16,"o":1.48,"t":"2026-09-24T11:30:00Z","v":2911,"vw":1.488458},{"c":1.48,"h":1.55,"l":1.48,"n":29,"o":1.485,"t":"2026-09-24T12:00:00Z","v":12820,"vw":1.499907},{"c":1.5,"h":1.5169,"l":1.5,"n":7,"o":1.5169,"t":"2026-09-24T12:15:00Z","v":1110,"vw":1.503069},{"c":1.49,"h":1.52,"l":1.49,"n":19,"o":1.5,"t":"2026-09-24T12:30:00Z","v":8427,"vw":1.494271},{"c":1.48,"h":1.4899,"l":1.48,"n":6,"o":1.4899,"t":"2026-09-24T12:45:00Z","v":4895,"vw":1.480693},{"c":1.48,"h":1.4994,"l":1.4732,"n":12,"o":1.475,"t":"2026-09-24T13:00:00Z","v":11490,"vw":1.483145},{"c":1.49,"h":1.49,"l":1.48,"n":3,"o":1.48,"t":"2026-09-24T13:15:00Z","v":1411,"vw":1.48721},{"c":1.4789,"h":1.49,"l":1.47,"n":185,"o":1.48,"t":"2026-09-24T13:30:00Z","v":102201,"vw":1.480163},{"c":1.48,"h":1.48,"l":1.465,"n":216,"o":1.4799,"t":"2026-09-24T13:45:00Z","v":73168,"vw":1.47247},{"c":1.49,"h":1.49,"l":1.4721,"n":89,"o":1.475,"t":"2026-09-24T14:00:00Z","v":22094,"vw":1.480964},{"c":1.49,"h":1.49,"l":1.47,"n":102,"o":1.485,"t":"2026-09-24T14:15:00Z","v":29693,"vw":1.480953},{"c":1.485,"h":1.49,"l":1.48,"n":58,"o":1.4883,"t":"2026-09-24T14:30:00Z","v":11485,"vw":1.484599},{"c":1.48,"h":1.49,"l":1.47,"n":83,"o":1.48,"t":"2026-09-24T14:45:00Z","v":20356,"vw":1.479837},{"c":1.47,"h":1.48,"l":1.47,"n":56,"o":1.475,"t":"2026-09-24T15:00:00Z","v":13044,"vw":1.475414},{"c":1.47,"h":1.48,"l":1.465,"n":143,"o":1.4799,"t":"2026-09-24T15:15:00Z","v":59161,"vw":1.47505},{"c":1.48,"h":1.48,"l":1.465,"n":139,"o":1.48,"t":"2026-09-24T15:30:00Z","v":27324,"vw":1.472962},{"c":1.475,"h":1.48,"l":1.47,"n":103,"o":1.48,"t":"2026-09-24T15:45:00Z","v":24165,"vw":1.477248},{"c":1.48,"h":1.48,"l":1.47,"n":47,"o":1.48,"t":"2026-09-24T16:00:00Z","v":12698,"vw":1.475482},{"c":1.49,"h":1.5,"l":1.475,"n":179,"o":1.475,"t":"2026-09-24T16:15:00Z","v":101600,"vw":1.484606},{"c":1.485,"h":1.49,"l":1.48,"n":56,"o":1.485,"t":"2026-09-24T16:30:00Z","v":13795,"vw":1.487771},{"c":1.4759,"h":1.48,"l":1.47,"n":88,"o":1.48,"t":"2026-09-24T16:45:00Z","v":54016,"vw":1.478464},{"c":1.475,"h":1.48,"l":1.4714,"n":35,"o":1.475,"t":"2026-09-24T17:00:00Z","v":13238,"vw":1.474624},{"c":1.475,"h":1.4787,"l":1.47,"n":43,"o":1.475,"t":"2026-09-24T17:15:00Z","v":16096,"vw":1.47505},{"c":1.475,"h":1.48,"l":1.465,"n":163,"o":1.48,"t":"2026-09-24T17:30:00Z","v":51733,"vw":1.471031},{"c":1.475,"h":1.475,"l":1.47,"n":23,"o":1.47,"t":"2026-09-24T17:45:00Z","v":4938,"vw":1.474071},{"c":1.48,"h":1.48,"l":1.47,"n":31,"o":1.475,"t":"2026-09-24T18:00:00Z","v":6969,"vw":1.474042},{"c":1.47,"h":1.48,"l":1.46,"n":173,"o":1.47,"t":"2026-09-24T18:15:00Z","v":44665,"vw":1.469509},{"c":1.46,"h":1.47,"l":1.46,"n":33,"o":1.468,"t":"2026-09-24T18:30:00Z","v":8481,"vw":1.46571},{"c":1.46,"h":1.47,"l":1.46,"n":45,"o":1.465,"t":"2026-09-24T18:45:00Z","v":12489,"vw":1.465083},{"c":1.46,"h":1.47,"l":1.46,"n":42,"o":1.465,"t":"2026-09-24T19:00:00Z","v":5579,"vw":1.465393},{"c":1.46,"h":1.47,"l":1.4543,"n":133,"o":1.465,"t":"2026-09-24T19:15:00Z","v":39333,"vw":1.459923},{"c":1.465,"h":1.47,"l":1.46,"n":31,"o":1.465,"t":"2026-09-24T19:30:00Z","v":2635,"vw":1.463322},{"c":1.465,"h":1.47,"l":1.454,"n":490,"o":1.465,"t":"2026-09-24T19:45:00Z","v":136701,"vw":1.461138},{"c":1.46,"h":1.5,"l":1.46,"n":22,"o":1.46,"t":"2026-09-24T20:00:00Z","v":74914,"vw":1.461154},{"c":1.4894,"h":1.4894,"l":1.4894,"n":1,"o":1.4894,"t":"2026-09-24T20:15:00Z","v":1100,"vw":1.4894},{"c":1.4601,"h":1.4796,"l":1.4601,"n":3,"o":1.4796,"t":"2026-09-24T20:30:00Z","v":1013,"vw":1.469734},{"c":1.47,"h":1.49,"l":1.47,"n":2,"o":1.49,"t":"2026-09-24T20:45:00Z","v":10750,"vw":1.488605},{"c":1.4847,"h":1.4847,"l":1.4622,"n":5,"o":1.4622,"t":"2026-09-24T21:00:00Z","v":511,"vw":1.471983},{"c":1.48,"h":1.48,"l":1.48,"n":7,"o":1.48,"t":"2026-09-24T21:15:00Z","v":582,"vw":1.48},{"c":1.47,"h":1.48,"l":1.47,"n":5,"o":1.48,"t":"2026-09-24T22:15:00Z","v":1010,"vw":1.473366},{"c":1.48,"h":1.48,"l":1.48,"n":2,"o":1.48,"t":"2026-09-24T23:00:00Z","v":703,"vw":1.48},{"c":1.48,"h":1.48,"l":1.47,"n":6,"o":1.48,"t":"2026-09-24T23:15:00Z","v":2300,"vw":1.476165},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-09-24T23:45:00Z","v":500,"vw":1.47},{"c":1.5,"h":1.5,"l":1.48,"n":22,"o":1.48,"t":"2026-09-25T08:00:00Z","v":1273,"vw":1.486603},{"c":1.49,"h":1.49,"l":1.49,"n":1,"o":1.49,"t":"2026-09-25T08:45:00Z","v":100,"vw":1.49},{"c":1.4892,"h":1.49,"l":1.4892,"n":8,"o":1.49,"t":"2026-09-25T11:00:00Z","v":1375,"vw":1.489577},{"c":1.4801,"h":1.4801,"l":1.4801,"n":2,"o":1.4801,"t":"2026-09-25T11:15:00Z","v":32000,"vw":1.4801},{"c":1.4892,"h":1.4892,"l":1.4892,"n":1,"o":1.4892,"t":"2026-09-25T11:30:00Z","v":350,"vw":1.4892},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-09-25T11:45:00Z","v":100,"vw":1.48},{"c":1.4892,"h":1.49,"l":1.48,"n":14,"o":1.48,"t":"2026-09-25T12:00:00Z","v":7514,"vw":1.481486},{"c":1.47,"h":1.4898,"l":1.47,"n":5,"o":1.4898,"t":"2026-09-25T12:15:00Z","v":2663,"vw":1.484462},{"c":1.47,"h":1.48,"l":1.47,"n":9,"o":1.48,"t":"2026-09-25T12:30:00Z","v":1335,"vw":1.47291},{"c":1.48,"h":1.48,"l":1.48,"n":3,"o":1.48,"t":"2026-09-25T13:00:00Z","v":3254,"vw":1.48},{"c":1.49,"h":1.49,"l":1.48,"n":4,"o":1.48,"t":"2026-09-25T13:15:00Z","v":895,"vw":1.481314},{"c":1.465,"h":1.485,"l":1.46,"n":199,"o":1.48,"t":"2026-09-25T13:30:00Z","v":51561,"vw":1.469992},{"c":1.46,"h":1.47,"l":1.455,"n":203,"o":1.465,"t":"2026-09-25T13:45:00Z","v":64055,"vw":1.461347},{"c":1.45,"h":1.46,"l":1.45,"n":293,"o":1.46,"t":"2026-09-25T14:00:00Z","v":135561,"vw":1.453164},{"c":1.45,"h":1.45,"l":1.44,"n":169,"o":1.445,"t":"2026-09-25T14:15:00Z","v":50408,"vw":1.447663},{"c":1.45,"h":1.45,"l":1.4437,"n":127,"o":1.45,"t":"2026-09-25T14:30:00Z","v":39310,"vw":1.448657},{"c":1.445,"h":1.45,"l":1.442,"n":88,"o":1.45,"t":"2026-09-25T14:45:00Z","v":14160,"vw":1.44668},{"c":1.455,"h":1.4551,"l":1.44,"n":149,"o":1.445,"t":"2026-09-25T15:00:00Z","v":195535,"vw":1.450918},{"c":1.445,"h":1.46,"l":1.44,"n":206,"o":1.455,"t":"2026-09-25T15:15:00Z","v":60921,"vw":1.447418},{"c":1.44,"h":1.4599,"l":1.44,"n":85,"o":1.45,"t":"2026-09-25T15:30:00Z","v":21497,"vw":1.450575},{"c":1.445,"h":1.45,"l":1.44,"n":81,"o":1.4466,"t":"2026-09-25T15:45:00Z","v":23867,"vw":1.442554},{"c":1.4594,"h":1.46,"l":1.445,"n":118,"o":1.45,"t":"2026-09-25T16:00:00Z","v":54347,"vw":1.457939},{"c":1.46,"h":1.46,"l":1.455,"n":63,"o":1.455,"t":"2026-09-25T16:15:00Z","v":14410,"vw":1.459193},{"c":1.45,"h":1.46,"l":1.45,"n":76,"o":1.4584,"t":"2026-09-25T16:30:00Z","v":18701,"vw":1.456691},{"c":1.445,"h":1.455,"l":1.44,"n":111,"o":1.455,"t":"2026-09-25T16:45:00Z","v":42435,"vw":1.445289},{"c":1.44,"h":1.4423,"l":1.43,"n":165,"o":1.44,"t":"2026-09-25T17:00:00Z","v":48521,"vw":1.438277},{"c":1.44,"h":1.44,"l":1.43,"n":59,"o":1.44,"t":"2026-09-25T17:15:00Z","v":9138,"vw":1.433898},{"c":1.434,"h":1.44,"l":1.43,"n":32,"o":1.44,"t":"2026-09-25T17:30:00Z","v":4014,"vw":1.43373},{"c":1.4399,"h":1.4399,"l":1.43,"n":41,"o":1.439,"t":"2026-09-25T17:45:00Z","v":5268,"vw":1.434844},{"c":1.43,"h":1.44,"l":1.43,"n":71,"o":1.435,"t":"2026-09-25T18:00:00Z","v":32596,"vw":1.435326},{"c":1.425,"h":1.4381,"l":1.42,"n":137,"o":1.43,"t":"2026-09-25T18:15:00Z","v":40407,"vw":1.427491},{"c":1.42,"h":1.43,"l":1.42,"n":63,"o":1.425,"t":"2026-09-25T18:30:00Z","v":15339,"vw":1.422743},{"c":1.42,"h":1.43,"l":1.42,"n":50,"o":1.425,"t":"2026-09-25T18:45:00Z","v":4337,"vw":1.426026},{"c":1.435,"h":1.44,"l":1.42,"n":105,"o":1.43,"t":"2026-09-25T19:00:00Z","v":50602,"vw":1.432684},{"c":1.43,"h":1.44,"l":1.43,"n":72,"o":1.4336,"t":"2026-09-25T19:15:00Z","v":38526,"vw":1.430605},{"c":1.43,"h":1.435,"l":1.425,"n":94,"o":1.435,"t":"2026-09-25T19:30:00Z","v":31462,"vw":1.429793},{"c":1.425,"h":1.44,"l":1.42,"n":334,"o":1.44,"t":"2026-09-25T19:45:00Z","v":86436,"vw":1.42622},{"c":1.4144,"h":1.44,"l":1.4101,"n":17,"o":1.42,"t":"2026-09-25T20:00:00Z","v":120969,"vw":1.419905},{"c":1.44,"h":1.44,"l":1.44,"n":2,"o":1.44,"t":"2026-09-25T20:30:00Z","v":700,"vw":1.44},{"c":1.44,"h":1.45,"l":1.438,"n":3,"o":1.45,"t":"2026-09-25T20:45:00Z","v":800,"vw":1.4445},{"c":1.44,"h":1.44,"l":1.44,"n":4,"o":1.44,"t":"2026-09-25T21:00:00Z","v":1991,"vw":1.44},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-09-25T22:15:00Z","v":2000,"vw":1.44},{"c":1.4393,"h":1.4393,"l":1.4393,"n":1,"o":1.4393,"t":"2026-09-25T22:30:00Z","v":401,"vw":1.4393},{"c":1.44,"h":1.44,"l":1.42,"n":2,"o":1.42,"t":"2026-09-25T23:00:00Z","v":229,"vw":1.428734},{"c":1.4396,"h":1.4399,"l":1.4396,"n":3,"o":1.4399,"t":"2026-09-25T23:30:00Z","v":321,"vw":1.439702},{"c":1.42,"h":1.43,"l":1.42,"n":33,"o":1.43,"t":"2026-09-28T08:00:00Z","v":2345,"vw":1.426366},{"c":1.42,"h":1.43,"l":1.42,"n":11,"o":1.43,"t":"2026-09-28T08:45:00Z","v":4722,"vw":1.420383},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-09-28T09:30:00Z","v":100,"vw":1.44},{"c":1.44,"h":1.44,"l":1.44,"n":4,"o":1.44,"t":"2026-09-28T10:15:00Z","v":600,"vw":1.44},{"c":1.43,"h":1.43,"l":1.43,"n":2,"o":1.43,"t":"2026-09-28T10:30:00Z","v":200,"vw":1.43},{"c":1.43,"h":1.43,"l":1.43,"n":5,"o":1.43,"t":"2026-09-28T10:45:00Z","v":216,"vw":1.43},{"c":1.4,"h":1.42,"l":1.39,"n":84,"o":1.42,"t":"2026-09-28T11:00:00Z","v":40546,"vw":1.405093},{"c":1.41,"h":1.41,"l":1.41,"n":3,"o":1.41,"t":"2026-09-28T11:15:00Z","v":177,"vw":1.41},{"c":1.41,"h":1.42,"l":1.41,"n":3,"o":1.42,"t":"2026-09-28T11:30:00Z","v":2200,"vw":1.417727},{"c":1.39,"h":1.4,"l":1.39,"n":7,"o":1.4,"t":"2026-09-28T11:45:00Z","v":980,"vw":1.391151},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-09-28T12:00:00Z","v":200,"vw":1.42},{"c":1.4101,"h":1.4101,"l":1.41,"n":8,"o":1.41,"t":"2026-09-28T12:30:00Z","v":2011,"vw":1.41005},{"c":1.41,"h":1.4296,"l":1.4099,"n":11,"o":1.4296,"t":"2026-09-28T12:45:00Z","v":8034,"vw":1.422216},{"c":1.4099,"h":1.41,"l":1.39,"n":23,"o":1.4,"t":"2026-09-28T13:00:00Z","v":6816,"vw":1.403477},{"c":1.402,"h":1.41,"l":1.4,"n":23,"o":1.4,"t":"2026-09-28T13:15:00Z","v":2414,"vw":1.401041},{"c":1.4,"h":1.41,"l":1.38,"n":380,"o":1.4,"t":"2026-09-28T13:30:00Z","v":127680,"vw":1.397202},{"c":1.405,"h":1.41,"l":1.39,"n":153,"o":1.395,"t":"2026-09-28T13:45:00Z","v":53982,"vw":1.399312},{"c":1.4,"h":1.41,"l":1.4,"n":107,"o":1.405,"t":"2026-09-28T14:00:00Z","v":33040,"vw":1.406463},{"c":1.4,"h":1.41,"l":1.3921,"n":151,"o":1.405,"t":"2026-09-28T14:15:00Z","v":33666,"vw":1.400358},{"c":1.395,"h":1.41,"l":1.39,"n":104,"o":1.41,"t":"2026-09-28T14:30:00Z","v":28832,"vw":1.400821},{"c":1.39,"h":1.4,"l":1.39,"n":163,"o":1.39,"t":"2026-09-28T14:45:00Z","v":42426,"vw":1.391326},{"c":1.385,"h":1.4,"l":1.385,"n":151,"o":1.39,"t":"2026-09-28T15:00:00Z","v":28242,"vw":1.391081},{"c":1.3801,"h":1.39,"l":1.3801,"n":78,"o":1.385,"t":"2026-09-28T15:15:00Z","v":28659,"vw":1.384189},{"c":1.388,"h":1.39,"l":1.38,"n":108,"o":1.3876,"t":"2026-09-28T15:30:00Z","v":25847,"vw":1.387538},{"c":1.39,"h":1.39,"l":1.3801,"n":73,"o":1.385,"t":"2026-09-28T15:45:00Z","v":8997,"vw":1.385597},{"c":1.39,"h":1.39,"l":1.38,"n":75,"o":1.39,"t":"2026-09-28T16:00:00Z","v":28781,"vw":1.386772},{"c":1.395,"h":1.4,"l":1.38,"n":114,"o":1.385,"t":"2026-09-28T16:15:00Z","v":36351,"vw":1.386417},{"c":1.395,"h":1.4,"l":1.39,"n":76,"o":1.395,"t":"2026-09-28T16:30:00Z","v":7789,"vw":1.395024},{"c":1.395,"h":1.4,"l":1.39,"n":42,"o":1.395,"t":"2026-09-28T16:45:00Z","v":13023,"vw":1.394715},{"c":1.395,"h":1.4,"l":1.39,"n":73,"o":1.4,"t":"2026-09-28T17:00:00Z","v":10883,"vw":1.393164},{"c":1.395,"h":1.4,"l":1.3943,"n":39,"o":1.3949,"t":"2026-09-28T17:15:00Z","v":9892,"vw":1.396606},{"c":1.3902,"h":1.3999,"l":1.39,"n":73,"o":1.395,"t":"2026-09-28T17:30:00Z","v":9580,"vw":1.391097},{"c":1.3848,"h":1.3906,"l":1.38,"n":55,"o":1.39,"t":"2026-09-28T17:45:00Z","v":7815,"vw":1.387291},{"c":1.3887,"h":1.39,"l":1.38,"n":39,"o":1.385,"t":"2026-09-28T18:00:00Z","v":4344,"vw":1.384607},{"c":1.38,"h":1.39,"l":1.38,"n":23,"o":1.385,"t":"2026-09-28T18:15:00Z","v":3286,"vw":1.386465},{"c":1.38,"h":1.39,"l":1.38,"n":91,"o":1.3808,"t":"2026-09-28T18:30:00Z","v":31944,"vw":1.38613},{"c":1.38,"h":1.39,"l":1.38,"n":93,"o":1.39,"t":"2026-09-28T18:45:00Z","v":18365,"vw":1.384425},{"c":1.38,"h":1.385,"l":1.38,"n":81,"o":1.385,"t":"2026-09-28T19:00:00Z","v":14100,"vw":1.384043},{"c":1.37,"h":1.39,"l":1.365,"n":251,"o":1.38,"t":"2026-09-28T19:15:00Z","v":96876,"vw":1.378057},{"c":1.375,"h":1.3763,"l":1.365,"n":197,"o":1.37,"t":"2026-09-28T19:30:00Z","v":52715,"vw":1.371471},{"c":1.385,"h":1.39,"l":1.365,"n":481,"o":1.375,"t":"2026-09-28T19:45:00Z","v":152502,"vw":1.376691},{"c":1.37,"h":1.385,"l":1.37,"n":24,"o":1.38,"t":"2026-09-28T20:00:00Z","v":106727,"vw":1.379776},{"c":1.37,"h":1.38,"l":1.36,"n":43,"o":1.38,"t":"2026-09-28T20:15:00Z","v":32781,"vw":1.362926},{"c":1.37,"h":1.38,"l":1.37,"n":5,"o":1.38,"t":"2026-09-28T20:45:00Z","v":1000,"vw":1.37298},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-09-28T21:15:00Z","v":1900,"vw":1.39},{"c":1.389,"h":1.3894,"l":1.37,"n":4,"o":1.3894,"t":"2026-09-28T21:30:00Z","v":1161,"vw":1.373651},{"c":1.3889,"h":1.3889,"l":1.3889,"n":1,"o":1.3889,"t":"2026-09-28T21:45:00Z","v":100,"vw":1.3889},{"c":1.38,"h":1.38,"l":1.38,"n":4,"o":1.38,"t":"2026-09-28T22:00:00Z","v":1111,"vw":1.38},{"c":1.3891,"h":1.3891,"l":1.3891,"n":1,"o":1.3891,"t":"2026-09-28T22:15:00Z","v":250,"vw":1.3891},{"c":1.3896,"h":1.3896,"l":1.3896,"n":1,"o":1.3896,"t":"2026-09-28T22:30:00Z","v":500,"vw":1.3896},{"c":1.39,"h":1.39,"l":1.39,"n":3,"o":1.39,"t":"2026-09-28T23:15:00Z","v":2041,"vw":1.39},{"c":1.38,"h":1.38,"l":1.38,"n":9,"o":1.38,"t":"2026-09-29T08:00:00Z","v":514,"vw":1.38},{"c":1.39,"h":1.39,"l":1.39,"n":2,"o":1.39,"t":"2026-09-29T09:00:00Z","v":852,"vw":1.39},{"c":1.37,"h":1.37,"l":1.37,"n":2,"o":1.37,"t":"2026-09-29T09:15:00Z","v":351,"vw":1.37},{"c":1.39,"h":1.39,"l":1.39,"n":11,"o":1.39,"t":"2026-09-29T09:30:00Z","v":3052,"vw":1.39},{"c":1.39,"h":1.39,"l":1.39,"n":4,"o":1.39,"t":"2026-09-29T09:45:00Z","v":252,"vw":1.39},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-09-29T10:00:00Z","v":171,"vw":1.39},{"c":1.3807,"h":1.39,"l":1.3807,"n":4,"o":1.39,"t":"2026-09-29T11:00:00Z","v":3822,"vw":1.383909},{"c":1.38,"h":1.38,"l":1.38,"n":2,"o":1.38,"t":"2026-09-29T11:15:00Z","v":101,"vw":1.38},{"c":1.38,"h":1.38,"l":1.38,"n":4,"o":1.38,"t":"2026-09-29T11:30:00Z","v":265,"vw":1.38},{"c":1.4,"h":1.4056,"l":1.4,"n":2,"o":1.4056,"t":"2026-09-29T11:45:00Z","v":200,"vw":1.4028},{"c":1.42,"h":1.44,"l":1.39,"n":35,"o":1.4,"t":"2026-09-29T12:00:00Z","v":10367,"vw":1.409284},{"c":1.44,"h":1.4471,"l":1.4,"n":57,"o":1.4194,"t":"2026-09-29T12:15:00Z","v":22449,"vw":1.423377},{"c":1.42,"h":1.45,"l":1.4,"n":20,"o":1.4,"t":"2026-09-29T12:30:00Z","v":6990,"vw":1.42154},{"c":1.4,"h":1.43,"l":1.4,"n":24,"o":1.42,"t":"2026-09-29T12:45:00Z","v":13255,"vw":1.419025},{"c":1.428,"h":1.43,"l":1.42,"n":13,"o":1.43,"t":"2026-09-29T13:00:00Z","v":9796,"vw":1.429213},{"c":1.42,"h":1.43,"l":1.41,"n":17,"o":1.42,"t":"2026-09-29T13:15:00Z","v":9031,"vw":1.414179},{"c":1.385,"h":1.425,"l":1.38,"n":233,"o":1.42,"t":"2026-09-29T13:30:00Z","v":117329,"vw":1.397403},{"c":1.395,"h":1.4,"l":1.38,"n":186,"o":1.39,"t":"2026-09-29T13:45:00Z","v":84688,"vw":1.388746},{"c":1.39,"h":1.4,"l":1.385,"n":170,"o":1.395,"t":"2026-09-29T14:00:00Z","v":46647,"vw":1.39226},{"c":1.4,"h":1.4,"l":1.38,"n":111,"o":1.38,"t":"2026-09-29T14:15:00Z","v":44427,"vw":1.390301},{"c":1.39,"h":1.4,"l":1.385,"n":113,"o":1.39,"t":"2026-09-29T14:30:00Z","v":40506,"vw":1.392207},{"c":1.39,"h":1.4,"l":1.39,"n":66,"o":1.39,"t":"2026-09-29T14:45:00Z","v":17403,"vw":1.394936},{"c":1.385,"h":1.3997,"l":1.385,"n":104,"o":1.39,"t":"2026-09-29T15:00:00Z","v":61757,"vw":1.388735},{"c":1.385,"h":1.39,"l":1.38,"n":76,"o":1.385,"t":"2026-09-29T15:15:00Z","v":20063,"vw":1.383636},{"c":1.395,"h":1.4,"l":1.38,"n":159,"o":1.385,"t":"2026-09-29T15:30:00Z","v":62535,"vw":1.391368},{"c":1.405,"h":1.41,"l":1.395,"n":222,"o":1.4,"t":"2026-09-29T15:45:00Z","v":140119,"vw":1.401664},{"c":1.405,"h":1.41,"l":1.4,"n":87,"o":1.405,"t":"2026-09-29T16:00:00Z","v":45087,"vw":1.407927},{"c":1.415,"h":1.42,"l":1.4,"n":103,"o":1.4,"t":"2026-09-29T16:15:00Z","v":29188,"vw":1.409297},{"c":1.41,"h":1.42,"l":1.41,"n":69,"o":1.42,"t":"2026-09-29T16:30:00Z","v":24093,"vw":1.415591},{"c":1.415,"h":1.415,"l":1.4,"n":184,"o":1.41,"t":"2026-09-29T16:45:00Z","v":60666,"vw":1.409565},{"c":1.415,"h":1.42,"l":1.41,"n":48,"o":1.415,"t":"2026-09-29T17:00:00Z","v":11414,"vw":1.414952},{"c":1.42,"h":1.42,"l":1.41,"n":62,"o":1.41,"t":"2026-09-29T17:15:00Z","v":10373,"vw":1.414797},{"c":1.425,"h":1.425,"l":1.41,"n":130,"o":1.415,"t":"2026-09-29T17:30:00Z","v":41227,"vw":1.418405},{"c":1.435,"h":1.4481,"l":1.4229,"n":198,"o":1.43,"t":"2026-09-29T17:45:00Z","v":105397,"vw":1.436936},{"c":1.435,"h":1.45,"l":1.4312,"n":113,"o":1.435,"t":"2026-09-29T18:00:00Z","v":45719,"vw":1.440394},{"c":1.445,"h":1.46,"l":1.435,"n":270,"o":1.435,"t":"2026-09-29T18:15:00Z","v":105563,"vw":1.448074},{"c":1.45,"h":1.45,"l":1.44,"n":116,"o":1.445,"t":"2026-09-29T18:30:00Z","v":15825,"vw":1.445903},{"c":1.4594,"h":1.46,"l":1.445,"n":122,"o":1.45,"t":"2026-09-29T18:45:00Z","v":42932,"vw":1.452206},{"c":1.47,"h":1.47,"l":1.455,"n":92,"o":1.455,"t":"2026-09-29T19:00:00Z","v":23502,"vw":1.465719},{"c":1.48,"h":1.48,"l":1.465,"n":181,"o":1.465,"t":"2026-09-29T19:15:00Z","v":96289,"vw":1.474574},{"c":1.465,"h":1.485,"l":1.465,"n":383,"o":1.475,"t":"2026-09-29T19:30:00Z","v":135780,"vw":1.473292},{"c":1.48,"h":1.48,"l":1.46,"n":489,"o":1.47,"t":"2026-09-29T19:45:00Z","v":173262,"vw":1.469409},{"c":1.47,"h":1.47,"l":1.47,"n":14,"o":1.47,"t":"2026-09-29T20:00:00Z","v":140610,"vw":1.47},{"c":1.4423,"h":1.455,"l":1.44,"n":8,"o":1.44,"t":"2026-09-29T20:15:00Z","v":2057,"vw":1.445595},{"c":1.455,"h":1.455,"l":1.455,"n":2,"o":1.455,"t":"2026-09-29T20:30:00Z","v":103,"vw":1.455},{"c":1.47,"h":1.47,"l":1.4177,"n":15,"o":1.45,"t":"2026-09-29T20:45:00Z","v":5030,"vw":1.427311},{"c":1.46,"h":1.4605,"l":1.46,"n":4,"o":1.4605,"t":"2026-09-29T21:00:00Z","v":953,"vw":1.46029},{"c":1.47,"h":1.4854,"l":1.4699,"n":10,"o":1.47,"t":"2026-09-29T21:15:00Z","v":3670,"vw":1.474556},{"c":1.4863,"h":1.4863,"l":1.48,"n":4,"o":1.48,"t":"2026-09-29T21:45:00Z","v":1266,"vw":1.481157},{"c":1.49,"h":1.49,"l":1.47,"n":3,"o":1.47,"t":"2026-09-29T22:00:00Z","v":3535,"vw":1.470567},{"c":1.4877,"h":1.49,"l":1.48,"n":9,"o":1.48,"t":"2026-09-29T22:15:00Z","v":1890,"vw":1.486504},{"c":1.49,"h":1.49,"l":1.49,"n":5,"o":1.49,"t":"2026-09-29T22:30:00Z","v":506,"vw":1.49},{"c":1.4898,"h":1.4898,"l":1.48,"n":19,"o":1.48,"t":"2026-09-29T23:15:00Z","v":12500,"vw":1.481983},{"c":1.47,"h":1.47,"l":1.47,"n":1,"o":1.47,"t":"2026-09-29T23:30:00Z","v":125,"vw":1.47},{"c":1.47,"h":1.47,"l":1.47,"n":7,"o":1.47,"t":"2026-09-29T23:45:00Z","v":2714,"vw":1.47},{"c":1.4605,"h":1.47,"l":1.4605,"n":6,"o":1.47,"t":"2026-09-30T08:00:00Z","v":2512,"vw":1.469136},{"c":1.44,"h":1.46,"l":1.44,"n":7,"o":1.46,"t":"2026-09-30T08:30:00Z","v":10000,"vw":1.440923},{"c":1.4783,"h":1.4783,"l":1.4783,"n":2,"o":1.4783,"t":"2026-09-30T08:45:00Z","v":545,"vw":1.4783},{"c":1.4303,"h":1.44,"l":1.4303,"n":13,"o":1.44,"t":"2026-09-30T09:15:00Z","v":385,"vw":1.43515},{"c":1.465,"h":1.465,"l":1.46,"n":4,"o":1.46,"t":"2026-09-30T09:45:00Z","v":1000,"vw":1.462998},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-09-30T10:00:00Z","v":1219,"vw":1.45},{"c":1.48,"h":1.48,"l":1.46,"n":3,"o":1.46,"t":"2026-09-30T10:30:00Z","v":1227,"vw":1.471708},{"c":1.45,"h":1.464,"l":1.45,"n":12,"o":1.46,"t":"2026-09-30T11:00:00Z","v":3847,"vw":1.457671},{"c":1.4401,"h":1.4401,"l":1.4401,"n":2,"o":1.4401,"t":"2026-09-30T11:15:00Z","v":1152,"vw":1.4401},{"c":1.4417,"h":1.4434,"l":1.4417,"n":2,"o":1.4434,"t":"2026-09-30T11:30:00Z","v":811,"vw":1.442329},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-09-30T12:00:00Z","v":500,"vw":1.46},{"c":1.46,"h":1.46,"l":1.46,"n":1,"o":1.46,"t":"2026-09-30T12:15:00Z","v":1000,"vw":1.46},{"c":1.47,"h":1.47,"l":1.4412,"n":5,"o":1.4412,"t":"2026-09-30T12:30:00Z","v":2838,"vw":1.443751},{"c":1.48,"h":1.48,"l":1.46,"n":6,"o":1.465,"t":"2026-09-30T12:45:00Z","v":2890,"vw":1.467257},{"c":1.46,"h":1.48,"l":1.46,"n":7,"o":1.48,"t":"2026-09-30T13:00:00Z","v":1974,"vw":1.476737},{"c":1.47,"h":1.48,"l":1.47,"n":6,"o":1.48,"t":"2026-09-30T13:15:00Z","v":1350,"vw":1.47822},{"c":1.4299,"h":1.47,"l":1.42,"n":181,"o":1.47,"t":"2026-09-30T13:30:00Z","v":67011,"vw":1.445726},{"c":1.4263,"h":1.44,"l":1.42,"n":149,"o":1.4219,"t":"2026-09-30T13:45:00Z","v":69223,"vw":1.427921},{"c":1.44,"h":1.44,"l":1.42,"n":251,"o":1.43,"t":"2026-09-30T14:00:00Z","v":168480,"vw":1.430873},{"c":1.4218,"h":1.45,"l":1.42,"n":115,"o":1.4499,"t":"2026-09-30T14:15:00Z","v":45070,"vw":1.431669},{"c":1.415,"h":1.43,"l":1.415,"n":230,"o":1.425,"t":"2026-09-30T14:30:00Z","v":106880,"vw":1.422125},{"c":1.415,"h":1.415,"l":1.4,"n":290,"o":1.415,"t":"2026-09-30T14:45:00Z","v":77211,"vw":1.409803},{"c":1.405,"h":1.42,"l":1.4,"n":265,"o":1.42,"t":"2026-09-30T15:00:00Z","v":54282,"vw":1.406704},{"c":1.39,"h":1.41,"l":1.39,"n":221,"o":1.405,"t":"2026-09-30T15:15:00Z","v":85180,"vw":1.399729},{"c":1.4,"h":1.405,"l":1.39,"n":170,"o":1.395,"t":"2026-09-30T15:30:00Z","v":30626,"vw":1.396888},{"c":1.4,"h":1.4,"l":1.39,"n":61,"o":1.4,"t":"2026-09-30T15:45:00Z","v":14321,"vw":1.397641},{"c":1.39,"h":1.4,"l":1.39,"n":120,"o":1.39,"t":"2026-09-30T16:00:00Z","v":22500,"vw":1.39592},{"c":1.38,"h":1.4,"l":1.38,"n":209,"o":1.39,"t":"2026-09-30T16:15:00Z","v":86707,"vw":1.385864},{"c":1.375,"h":1.389,"l":1.37,"n":258,"o":1.38,"t":"2026-09-30T16:30:00Z","v":151085,"vw":1.376311},{"c":1.375,"h":1.38,"l":1.37,"n":211,"o":1.375,"t":"2026-09-30T16:45:00Z","v":43407,"vw":1.374248},{"c":1.36,"h":1.375,"l":1.36,"n":360,"o":1.375,"t":"2026-09-30T17:00:00Z","v":129340,"vw":1.366732},{"c":1.35,"h":1.37,"l":1.34,"n":473,"o":1.365,"t":"2026-09-30T17:15:00Z","v":128616,"vw":1.35239},{"c":1.35,"h":1.36,"l":1.34,"n":356,"o":1.345,"t":"2026-09-30T17:30:00Z","v":127895,"vw":1.351428},{"c":1.355,"h":1.36,"l":1.35,"n":162,"o":1.355,"t":"2026-09-30T17:45:00Z","v":47715,"vw":1.354121},{"c":1.35,"h":1.36,"l":1.345,"n":258,"o":1.35,"t":"2026-09-30T18:00:00Z","v":59940,"vw":1.351758},{"c":1.35,"h":1.36,"l":1.34,"n":262,"o":1.35,"t":"2026-09-30T18:15:00Z","v":79613,"vw":1.349658},{"c":1.355,"h":1.36,"l":1.34,"n":261,"o":1.35,"t":"2026-09-30T18:30:00Z","v":102541,"vw":1.352168},{"c":1.355,"h":1.36,"l":1.35,"n":217,"o":1.35,"t":"2026-09-30T18:45:00Z","v":57783,"vw":1.354642},{"c":1.3572,"h":1.36,"l":1.35,"n":228,"o":1.3583,"t":"2026-09-30T19:00:00Z","v":67987,"vw":1.356239},{"c":1.35,"h":1.36,"l":1.35,"n":273,"o":1.35,"t":"2026-09-30T19:15:00Z","v":91183,"vw":1.354396},{"c":1.34,"h":1.355,"l":1.34,"n":474,"o":1.355,"t":"2026-09-30T19:30:00Z","v":121772,"vw":1.347012},{"c":1.325,"h":1.35,"l":1.32,"n":1357,"o":1.345,"t":"2026-09-30T19:45:00Z","v":399269,"vw":1.332268},{"c":1.3588,"h":1.36,"l":1.31,"n":59,"o":1.31,"t":"2026-09-30T20:00:00Z","v":702592,"vw":1.311209},{"c":1.35,"h":1.36,"l":1.3496,"n":14,"o":1.3577,"t":"2026-09-30T20:15:00Z","v":8463,"vw":1.356274},{"c":1.3502,"h":1.36,"l":1.35,"n":8,"o":1.3599,"t":"2026-09-30T20:30:00Z","v":3910,"vw":1.351046},{"c":1.36,"h":1.36,"l":1.33,"n":28,"o":1.35,"t":"2026-09-30T20:45:00Z","v":9283,"vw":1.340509},{"c":1.36,"h":1.36,"l":1.355,"n":4,"o":1.355,"t":"2026-09-30T21:15:00Z","v":1000,"vw":1.356496},{"c":1.35,"h":1.36,"l":1.35,"n":8,"o":1.35,"t":"2026-09-30T21:45:00Z","v":4029,"vw":1.350557},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-09-30T22:00:00Z","v":200,"vw":1.35},{"c":1.36,"h":1.37,"l":1.36,"n":5,"o":1.37,"t":"2026-09-30T22:15:00Z","v":1779,"vw":1.364072},{"c":1.3698,"h":1.37,"l":1.3698,"n":3,"o":1.3698,"t":"2026-09-30T22:30:00Z","v":950,"vw":1.369821},{"c":1.36,"h":1.36,"l":1.36,"n":9,"o":1.36,"t":"2026-09-30T22:45:00Z","v":2508,"vw":1.36},{"c":1.36,"h":1.36,"l":1.35,"n":4,"o":1.36,"t":"2026-09-30T23:00:00Z","v":4533,"vw":1.356341},{"c":1.35,"h":1.36,"l":1.34,"n":28,"o":1.3595,"t":"2026-09-30T23:15:00Z","v":8505,"vw":1.345139},{"c":1.35,"h":1.36,"l":1.35,"n":3,"o":1.36,"t":"2026-09-30T23:30:00Z","v":350,"vw":1.353939},{"c":1.34,"h":1.3612,"l":1.33,"n":26,"o":1.3612,"t":"2026-10-01T08:00:00Z","v":6345,"vw":1.354217},{"c":1.35,"h":1.35,"l":1.35,"n":5,"o":1.35,"t":"2026-10-01T08:15:00Z","v":8613,"vw":1.35},{"c":1.33,"h":1.34,"l":1.33,"n":15,"o":1.34,"t":"2026-10-01T08:30:00Z","v":2338,"vw":1.335846},{"c":1.33,"h":1.34,"l":1.33,"n":18,"o":1.33,"t":"2026-10-01T09:00:00Z","v":3766,"vw":1.33913},{"c":1.3397,"h":1.3397,"l":1.3397,"n":1,"o":1.3397,"t":"2026-10-01T10:00:00Z","v":100,"vw":1.3397},{"c":1.33,"h":1.33,"l":1.32,"n":28,"o":1.33,"t":"2026-10-01T10:15:00Z","v":3416,"vw":1.324602},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-01T10:30:00Z","v":150,"vw":1.33},{"c":1.35,"h":1.35,"l":1.35,"n":2,"o":1.35,"t":"2026-10-01T11:15:00Z","v":2300,"vw":1.35},{"c":1.3497,"h":1.3497,"l":1.3497,"n":1,"o":1.3497,"t":"2026-10-01T11:30:00Z","v":3000,"vw":1.3497},{"c":1.34,"h":1.34,"l":1.34,"n":14,"o":1.34,"t":"2026-10-01T11:45:00Z","v":2022,"vw":1.34},{"c":1.36,"h":1.36,"l":1.35,"n":8,"o":1.35,"t":"2026-10-01T12:00:00Z","v":496,"vw":1.354975},{"c":1.33,"h":1.37,"l":1.33,"n":4,"o":1.37,"t":"2026-10-01T12:15:00Z","v":1810,"vw":1.33442},{"c":1.3797,"h":1.41,"l":1.34,"n":48,"o":1.39,"t":"2026-10-01T12:30:00Z","v":11749,"vw":1.378618},{"c":1.35,"h":1.38,"l":1.35,"n":16,"o":1.3781,"t":"2026-10-01T12:45:00Z","v":5497,"vw":1.372956},{"c":1.37,"h":1.38,"l":1.37,"n":12,"o":1.38,"t":"2026-10-01T13:00:00Z","v":4802,"vw":1.378891},{"c":1.37,"h":1.38,"l":1.36,"n":27,"o":1.38,"t":"2026-10-01T13:15:00Z","v":4680,"vw":1.37117},{"c":1.365,"h":1.375,"l":1.35,"n":181,"o":1.35,"t":"2026-10-01T13:30:00Z","v":71529,"vw":1.364104},{"c":1.35,"h":1.365,"l":1.34,"n":212,"o":1.36,"t":"2026-10-01T13:45:00Z","v":62489,"vw":1.349748},{"c":1.3385,"h":1.35,"l":1.33,"n":267,"o":1.345,"t":"2026-10-01T14:00:00Z","v":132721,"vw":1.341729},{"c":1.335,"h":1.35,"l":1.3318,"n":162,"o":1.34,"t":"2026-10-01T14:15:00Z","v":41048,"vw":1.339675},{"c":1.34,"h":1.3499,"l":1.33,"n":126,"o":1.338,"t":"2026-10-01T14:30:00Z","v":38816,"vw":1.342105},{"c":1.335,"h":1.35,"l":1.33,"n":167,"o":1.342,"t":"2026-10-01T14:45:00Z","v":66068,"vw":1.336457},{"c":1.33,"h":1.34,"l":1.33,"n":81,"o":1.335,"t":"2026-10-01T15:00:00Z","v":22087,"vw":1.336457},{"c":1.335,"h":1.34,"l":1.33,"n":65,"o":1.335,"t":"2026-10-01T15:15:00Z","v":48744,"vw":1.332086},{"c":1.335,"h":1.3381,"l":1.33,"n":52,"o":1.3301,"t":"2026-10-01T15:30:00Z","v":32977,"vw":1.331742},{"c":1.3336,"h":1.34,"l":1.33,"n":62,"o":1.33,"t":"2026-10-01T15:45:00Z","v":21145,"vw":1.334472},{"c":1.335,"h":1.345,"l":1.33,"n":271,"o":1.338,"t":"2026-10-01T16:00:00Z","v":67444,"vw":1.337459},{"c":1.34,"h":1.34,"l":1.335,"n":73,"o":1.335,"t":"2026-10-01T16:15:00Z","v":14029,"vw":1.336262},{"c":1.335,"h":1.34,"l":1.335,"n":89,"o":1.34,"t":"2026-10-01T16:30:00Z","v":17765,"vw":1.335528},{"c":1.335,"h":1.34,"l":1.33,"n":99,"o":1.335,"t":"2026-10-01T16:45:00Z","v":20448,"vw":1.335791},{"c":1.3459,"h":1.35,"l":1.3368,"n":165,"o":1.3368,"t":"2026-10-01T17:00:00Z","v":70375,"vw":1.345801},{"c":1.35,"h":1.35,"l":1.34,"n":66,"o":1.34,"t":"2026-10-01T17:15:00Z","v":26082,"vw":1.345777},{"c":1.355,"h":1.365,"l":1.35,"n":147,"o":1.35,"t":"2026-10-01T17:30:00Z","v":43695,"vw":1.359677},{"c":1.355,"h":1.36,"l":1.35,"n":84,"o":1.355,"t":"2026-10-01T17:45:00Z","v":22012,"vw":1.354594},{"c":1.35,"h":1.36,"l":1.34,"n":120,"o":1.355,"t":"2026-10-01T18:00:00Z","v":26176,"vw":1.350707},{"c":1.355,"h":1.355,"l":1.345,"n":58,"o":1.349,"t":"2026-10-01T18:15:00Z","v":11374,"vw":1.35075},{"c":1.35,"h":1.36,"l":1.35,"n":42,"o":1.355,"t":"2026-10-01T18:30:00Z","v":6307,"vw":1.355022},{"c":1.345,"h":1.36,"l":1.345,"n":114,"o":1.36,"t":"2026-10-01T18:45:00Z","v":20341,"vw":1.349713},{"c":1.345,"h":1.35,"l":1.34,"n":24,"o":1.345,"t":"2026-10-01T19:00:00Z","v":4991,"vw":1.345496},{"c":1.345,"h":1.35,"l":1.34,"n":68,"o":1.345,"t":"2026-10-01T19:15:00Z","v":17014,"vw":1.348237},{"c":1.34,"h":1.35,"l":1.34,"n":91,"o":1.35,"t":"2026-10-01T19:30:00Z","v":16439,"vw":1.346378},{"c":1.345,"h":1.35,"l":1.34,"n":366,"o":1.345,"t":"2026-10-01T19:45:00Z","v":52853,"vw":1.346133},{"c":1.35,"h":1.35,"l":1.35,"n":4,"o":1.35,"t":"2026-10-01T20:00:00Z","v":35721,"vw":1.35},{"c":1.341,"h":1.341,"l":1.341,"n":2,"o":1.341,"t":"2026-10-01T20:15:00Z","v":264,"vw":1.341},{"c":1.3402,"h":1.35,"l":1.3402,"n":4,"o":1.35,"t":"2026-10-01T20:30:00Z","v":1250,"vw":1.346784},{"c":1.3403,"h":1.35,"l":1.34,"n":4,"o":1.34,"t":"2026-10-01T20:45:00Z","v":1650,"vw":1.346121},{"c":1.35,"h":1.35,"l":1.35,"n":7,"o":1.35,"t":"2026-10-01T21:00:00Z","v":1606,"vw":1.35},{"c":1.3496,"h":1.35,"l":1.3403,"n":3,"o":1.35,"t":"2026-10-01T21:15:00Z","v":1080,"vw":1.345331},{"c":1.3403,"h":1.3403,"l":1.3403,"n":1,"o":1.3403,"t":"2026-10-01T21:30:00Z","v":500,"vw":1.3403},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-10-01T21:45:00Z","v":13189,"vw":1.34},{"c":1.34,"h":1.35,"l":1.34,"n":13,"o":1.35,"t":"2026-10-01T22:15:00Z","v":3500,"vw":1.342476},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-01T22:30:00Z","v":1000,"vw":1.35},{"c":1.3495,"h":1.3499,"l":1.3495,"n":4,"o":1.3499,"t":"2026-10-01T22:45:00Z","v":700,"vw":1.349729},{"c":1.34,"h":1.34,"l":1.34,"n":3,"o":1.34,"t":"2026-10-01T23:00:00Z","v":1100,"vw":1.34},{"c":1.3403,"h":1.3403,"l":1.34,"n":2,"o":1.34,"t":"2026-10-01T23:15:00Z","v":324,"vw":1.340186},{"c":1.36,"h":1.36,"l":1.35,"n":3,"o":1.35,"t":"2026-10-01T23:30:00Z","v":600,"vw":1.358319},{"c":1.35,"h":1.35,"l":1.35,"n":2,"o":1.35,"t":"2026-10-01T23:45:00Z","v":3534,"vw":1.35},{"c":1.37,"h":1.38,"l":1.36,"n":30,"o":1.38,"t":"2026-10-02T08:00:00Z","v":3088,"vw":1.367964},{"c":1.365,"h":1.37,"l":1.365,"n":3,"o":1.365,"t":"2026-10-02T08:15:00Z","v":1502,"vw":1.366195},{"c":1.36,"h":1.36,"l":1.36,"n":14,"o":1.36,"t":"2026-10-02T08:45:00Z","v":9256,"vw":1.36},{"c":1.3699,"h":1.3699,"l":1.3699,"n":1,"o":1.3699,"t":"2026-10-02T09:00:00Z","v":500,"vw":1.3699},{"c":1.36,"h":1.36,"l":1.36,"n":9,"o":1.36,"t":"2026-10-02T09:45:00Z","v":2814,"vw":1.36},{"c":1.36,"h":1.36,"l":1.36,"n":2,"o":1.36,"t":"2026-10-02T10:00:00Z","v":143,"vw":1.36},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-02T11:00:00Z","v":1000,"vw":1.37},{"c":1.3692,"h":1.37,"l":1.3692,"n":5,"o":1.37,"t":"2026-10-02T11:30:00Z","v":5236,"vw":1.369963},{"c":1.3701,"h":1.3701,"l":1.365,"n":9,"o":1.37,"t":"2026-10-02T11:45:00Z","v":6855,"vw":1.36875},{"c":1.37,"h":1.38,"l":1.37,"n":9,"o":1.37,"t":"2026-10-02T12:00:00Z","v":1827,"vw":1.373347},{"c":1.37,"h":1.37,"l":1.37,"n":2,"o":1.37,"t":"2026-10-02T12:15:00Z","v":2978,"vw":1.37},{"c":1.3893,"h":1.3893,"l":1.38,"n":16,"o":1.38,"t":"2026-10-02T12:30:00Z","v":8152,"vw":1.380516},{"c":1.3802,"h":1.39,"l":1.38,"n":6,"o":1.39,"t":"2026-10-02T12:45:00Z","v":4808,"vw":1.383138},{"c":1.38,"h":1.39,"l":1.38,"n":8,"o":1.3898,"t":"2026-10-02T13:00:00Z","v":1251,"vw":1.384767},{"c":1.38,"h":1.39,"l":1.38,"n":16,"o":1.3899,"t":"2026-10-02T13:15:00Z","v":4396,"vw":1.380819},{"c":1.378,"h":1.38,"l":1.3605,"n":189,"o":1.38,"t":"2026-10-02T13:30:00Z","v":74996,"vw":1.37258},{"c":1.385,"h":1.39,"l":1.3707,"n":139,"o":1.375,"t":"2026-10-02T13:45:00Z","v":65395,"vw":1.383092},{"c":1.39,"h":1.39,"l":1.38,"n":88,"o":1.3899,"t":"2026-10-02T14:00:00Z","v":62607,"vw":1.383227},{"c":1.41,"h":1.41,"l":1.385,"n":234,"o":1.3898,"t":"2026-10-02T14:15:00Z","v":127339,"vw":1.397547},{"c":1.41,"h":1.41,"l":1.4,"n":115,"o":1.4,"t":"2026-10-02T14:30:00Z","v":37620,"vw":1.404845},{"c":1.395,"h":1.41,"l":1.395,"n":123,"o":1.41,"t":"2026-10-02T14:45:00Z","v":26455,"vw":1.403104},{"c":1.37,"h":1.3994,"l":1.37,"n":109,"o":1.395,"t":"2026-10-02T15:00:00Z","v":36345,"vw":1.37838},{"c":1.355,"h":1.3775,"l":1.35,"n":190,"o":1.3721,"t":"2026-10-02T15:15:00Z","v":58102,"vw":1.362208},{"c":1.355,"h":1.36,"l":1.35,"n":99,"o":1.355,"t":"2026-10-02T15:30:00Z","v":37774,"vw":1.353688},{"c":1.35,"h":1.3599,"l":1.35,"n":68,"o":1.355,"t":"2026-10-02T15:45:00Z","v":15166,"vw":1.353748},{"c":1.35,"h":1.36,"l":1.35,"n":84,"o":1.355,"t":"2026-10-02T16:00:00Z","v":16362,"vw":1.354397},{"c":1.3599,"h":1.36,"l":1.35,"n":51,"o":1.35,"t":"2026-10-02T16:15:00Z","v":11605,"vw":1.356801},{"c":1.36,"h":1.36,"l":1.35,"n":59,"o":1.36,"t":"2026-10-02T16:30:00Z","v":13686,"vw":1.358544},{"c":1.355,"h":1.36,"l":1.35,"n":49,"o":1.36,"t":"2026-10-02T16:45:00Z","v":9057,"vw":1.35839},{"c":1.355,"h":1.36,"l":1.35,"n":39,"o":1.36,"t":"2026-10-02T17:00:00Z","v":8255,"vw":1.356042},{"c":1.35,"h":1.36,"l":1.35,"n":36,"o":1.355,"t":"2026-10-02T17:15:00Z","v":7996,"vw":1.353962},{"c":1.35,"h":1.3599,"l":1.35,"n":19,"o":1.355,"t":"2026-10-02T17:30:00Z","v":4857,"vw":1.357132},{"c":1.355,"h":1.36,"l":1.35,"n":45,"o":1.35,"t":"2026-10-02T17:45:00Z","v":13545,"vw":1.353105},{"c":1.3682,"h":1.3682,"l":1.35,"n":91,"o":1.355,"t":"2026-10-02T18:00:00Z","v":31139,"vw":1.358998},{"c":1.355,"h":1.37,"l":1.355,"n":82,"o":1.365,"t":"2026-10-02T18:15:00Z","v":14545,"vw":1.361001},{"c":1.365,"h":1.37,"l":1.35,"n":86,"o":1.355,"t":"2026-10-02T18:30:00Z","v":23078,"vw":1.35954},{"c":1.355,"h":1.37,"l":1.355,"n":98,"o":1.365,"t":"2026-10-02T18:45:00Z","v":104534,"vw":1.365086},{"c":1.3521,"h":1.36,"l":1.35,"n":60,"o":1.36,"t":"2026-10-02T19:00:00Z","v":19592,"vw":1.353633},{"c":1.36,"h":1.36,"l":1.35,"n":80,"o":1.355,"t":"2026-10-02T19:15:00Z","v":13154,"vw":1.355922},{"c":1.357,"h":1.365,"l":1.3531,"n":140,"o":1.3596,"t":"2026-10-02T19:30:00Z","v":25911,"vw":1.359672},{"c":1.345,"h":1.36,"l":1.34,"n":631,"o":1.355,"t":"2026-10-02T19:45:00Z","v":187028,"vw":1.344193},{"c":1.34,"h":1.35,"l":1.33,"n":15,"o":1.34,"t":"2026-10-02T20:00:00Z","v":61665,"vw":1.330561},{"c":1.3413,"h":1.3413,"l":1.3413,"n":2,"o":1.3413,"t":"2026-10-02T20:15:00Z","v":244,"vw":1.3413},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-02T20:45:00Z","v":1000,"vw":1.36},{"c":1.3596,"h":1.3663,"l":1.3596,"n":22,"o":1.36,"t":"2026-10-02T21:00:00Z","v":2656,"vw":1.365127},{"c":1.36,"h":1.36,"l":1.36,"n":4,"o":1.36,"t":"2026-10-02T21:15:00Z","v":578,"vw":1.36},{"c":1.3698,"h":1.3698,"l":1.3698,"n":1,"o":1.3698,"t":"2026-10-02T21:30:00Z","v":1000,"vw":1.3698},{"c":1.36,"h":1.36,"l":1.36,"n":4,"o":1.36,"t":"2026-10-02T21:45:00Z","v":1146,"vw":1.36},{"c":1.35,"h":1.36,"l":1.35,"n":5,"o":1.36,"t":"2026-10-02T22:00:00Z","v":3445,"vw":1.358022},{"c":1.3401,"h":1.3501,"l":1.3401,"n":16,"o":1.35,"t":"2026-10-02T22:15:00Z","v":6002,"vw":1.34123},{"c":1.3331,"h":1.345,"l":1.3331,"n":10,"o":1.345,"t":"2026-10-02T22:30:00Z","v":2358,"vw":1.339375},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-02T22:45:00Z","v":500,"vw":1.35},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-02T23:00:00Z","v":300,"vw":1.35},{"c":1.3496,"h":1.3496,"l":1.3496,"n":1,"o":1.3496,"t":"2026-10-02T23:30:00Z","v":193,"vw":1.3496},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-10-02T23:45:00Z","v":5000,"vw":1.34},{"c":1.3205,"h":1.37,"l":1.32,"n":61,"o":1.32,"t":"2026-10-05T08:00:00Z","v":17645,"vw":1.334775},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-05T08:15:00Z","v":240,"vw":1.35},{"c":1.33,"h":1.33,"l":1.33,"n":2,"o":1.33,"t":"2026-10-05T08:45:00Z","v":1050,"vw":1.33},{"c":1.32,"h":1.34,"l":1.32,"n":22,"o":1.34,"t":"2026-10-05T10:15:00Z","v":4179,"vw":1.322851},{"c":1.32,"h":1.3459,"l":1.32,"n":3,"o":1.3459,"t":"2026-10-05T10:30:00Z","v":328,"vw":1.328548},{"c":1.3481,"h":1.3491,"l":1.3481,"n":3,"o":1.3491,"t":"2026-10-05T11:30:00Z","v":520,"vw":1.348809},{"c":1.35,"h":1.35,"l":1.34,"n":13,"o":1.34,"t":"2026-10-05T11:45:00Z","v":1866,"vw":1.345337},{"c":1.33,"h":1.35,"l":1.33,"n":12,"o":1.35,"t":"2026-10-05T12:00:00Z","v":5466,"vw":1.330383},{"c":1.32,"h":1.33,"l":1.32,"n":9,"o":1.33,"t":"2026-10-05T12:30:00Z","v":1214,"vw":1.325455},{"c":1.32,"h":1.32,"l":1.32,"n":2,"o":1.32,"t":"2026-10-05T12:45:00Z","v":600,"vw":1.32},{"c":1.32,"h":1.32,"l":1.32,"n":5,"o":1.32,"t":"2026-10-05T13:00:00Z","v":485,"vw":1.32},{"c":1.33,"h":1.344,"l":1.32,"n":14,"o":1.3201,"t":"2026-10-05T13:15:00Z","v":17185,"vw":1.329393},{"c":1.31,"h":1.34,"l":1.31,"n":303,"o":1.33,"t":"2026-10-05T13:30:00Z","v":101818,"vw":1.319213},{"c":1.2918,"h":1.3179,"l":1.2918,"n":325,"o":1.31,"t":"2026-10-05T13:45:00Z","v":155706,"vw":1.303183},{"c":1.2916,"h":1.3,"l":1.29,"n":230,"o":1.295,"t":"2026-10-05T14:00:00Z","v":66254,"vw":1.293967},{"c":1.29,"h":1.3,"l":1.29,"n":179,"o":1.295,"t":"2026-10-05T14:15:00Z","v":68105,"vw":1.294974},{"c":1.295,"h":1.3,"l":1.29,"n":133,"o":1.295,"t":"2026-10-05T14:30:00Z","v":34054,"vw":1.294889},{"c":1.295,"h":1.2982,"l":1.29,"n":141,"o":1.29,"t":"2026-10-05T14:45:00Z","v":29421,"vw":1.293052},{"c":1.29,"h":1.3,"l":1.29,"n":252,"o":1.29,"t":"2026-10-05T15:00:00Z","v":117255,"vw":1.290938},{"c":1.285,"h":1.29,"l":1.28,"n":130,"o":1.285,"t":"2026-10-05T15:15:00Z","v":53810,"vw":1.284978},{"c":1.285,"h":1.29,"l":1.28,"n":93,"o":1.28,"t":"2026-10-05T15:30:00Z","v":15415,"vw":1.284138},{"c":1.28,"h":1.29,"l":1.28,"n":165,"o":1.28,"t":"2026-10-05T15:45:00Z","v":56235,"vw":1.286655},{"c":1.27,"h":1.29,"l":1.265,"n":303,"o":1.28,"t":"2026-10-05T16:00:00Z","v":118493,"vw":1.274495},{"c":1.275,"h":1.278,"l":1.27,"n":99,"o":1.27,"t":"2026-10-05T16:15:00Z","v":40140,"vw":1.273443},{"c":1.27,"h":1.28,"l":1.27,"n":71,"o":1.27,"t":"2026-10-05T16:30:00Z","v":22584,"vw":1.272496},{"c":1.275,"h":1.28,"l":1.27,"n":45,"o":1.2718,"t":"2026-10-05T16:45:00Z","v":27618,"vw":1.274471},{"c":1.27,"h":1.28,"l":1.27,"n":62,"o":1.275,"t":"2026-10-05T17:00:00Z","v":18318,"vw":1.272958},{"c":1.27,"h":1.28,"l":1.27,"n":74,"o":1.2778,"t":"2026-10-05T17:15:00Z","v":23897,"vw":1.275339},{"c":1.275,"h":1.28,"l":1.265,"n":142,"o":1.27,"t":"2026-10-05T17:30:00Z","v":53651,"vw":1.272694},{"c":1.27,"h":1.28,"l":1.27,"n":65,"o":1.2797,"t":"2026-10-05T17:45:00Z","v":15791,"vw":1.273516},{"c":1.275,"h":1.28,"l":1.27,"n":58,"o":1.275,"t":"2026-10-05T18:00:00Z","v":13628,"vw":1.273148},{"c":1.285,"h":1.29,"l":1.27,"n":366,"o":1.2702,"t":"2026-10-05T18:15:00Z","v":118180,"vw":1.281558},{"c":1.285,"h":1.29,"l":1.28,"n":116,"o":1.285,"t":"2026-10-05T18:30:00Z","v":69340,"vw":1.288764},{"c":1.2881,"h":1.29,"l":1.28,"n":67,"o":1.285,"t":"2026-10-05T18:45:00Z","v":12951,"vw":1.285461},{"c":1.28,"h":1.29,"l":1.28,"n":50,"o":1.28,"t":"2026-10-05T19:00:00Z","v":8454,"vw":1.285521},{"c":1.28,"h":1.29,"l":1.28,"n":55,"o":1.29,"t":"2026-10-05T19:15:00Z","v":26217,"vw":1.282886},{"c":1.28,"h":1.29,"l":1.27,"n":290,"o":1.285,"t":"2026-10-05T19:30:00Z","v":125147,"vw":1.279084},{"c":1.28,"h":1.29,"l":1.27,"n":508,"o":1.28,"t":"2026-10-05T19:45:00Z","v":128024,"vw":1.277372},{"c":1.3,"h":1.3,"l":1.28,"n":9,"o":1.28,"t":"2026-10-05T20:00:00Z","v":46528,"vw":1.280258},{"c":1.28,"h":1.3,"l":1.28,"n":5,"o":1.3,"t":"2026-10-05T20:15:00Z","v":551,"vw":1.283643},{"c":1.29,"h":1.29,"l":1.2892,"n":6,"o":1.2892,"t":"2026-10-05T20:30:00Z","v":1167,"vw":1.289849},{"c":1.28,"h":1.289,"l":1.28,"n":4,"o":1.28,"t":"2026-10-05T20:45:00Z","v":896,"vw":1.282009},{"c":1.28,"h":1.28,"l":1.28,"n":2,"o":1.28,"t":"2026-10-05T21:15:00Z","v":6000,"vw":1.28},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-05T21:30:00Z","v":400,"vw":1.29},{"c":1.2801,"h":1.2801,"l":1.2801,"n":1,"o":1.2801,"t":"2026-10-05T21:45:00Z","v":500,"vw":1.2801},{"c":1.28,"h":1.28,"l":1.28,"n":2,"o":1.28,"t":"2026-10-05T22:00:00Z","v":1000,"vw":1.28},{"c":1.28,"h":1.29,"l":1.28,"n":21,"o":1.28,"t":"2026-10-05T22:15:00Z","v":4349,"vw":1.283081},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-05T23:00:00Z","v":111,"vw":1.28},{"c":1.281,"h":1.281,"l":1.281,"n":2,"o":1.281,"t":"2026-10-05T23:15:00Z","v":106,"vw":1.281},{"c":1.29,"h":1.29,"l":1.28,"n":6,"o":1.29,"t":"2026-10-05T23:45:00Z","v":3040,"vw":1.281795},{"c":1.28,"h":1.28,"l":1.28,"n":41,"o":1.28,"t":"2026-10-06T08:00:00Z","v":1790,"vw":1.28},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-06T08:15:00Z","v":133,"vw":1.28},{"c":1.2802,"h":1.2802,"l":1.28,"n":2,"o":1.28,"t":"2026-10-06T08:30:00Z","v":299,"vw":1.2801},{"c":1.29,"h":1.29,"l":1.2897,"n":10,"o":1.29,"t":"2026-10-06T08:45:00Z","v":1770,"vw":1.289909},{"c":1.29,"h":1.29,"l":1.29,"n":2,"o":1.29,"t":"2026-10-06T09:30:00Z","v":750,"vw":1.29},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-06T09:45:00Z","v":212,"vw":1.28},{"c":1.3,"h":1.3,"l":1.3,"n":16,"o":1.3,"t":"2026-10-06T10:45:00Z","v":10755,"vw":1.3},{"c":1.3097,"h":1.31,"l":1.3097,"n":3,"o":1.31,"t":"2026-10-06T11:00:00Z","v":2336,"vw":1.309765},{"c":1.3,"h":1.3,"l":1.3,"n":3,"o":1.3,"t":"2026-10-06T11:15:00Z","v":925,"vw":1.3},{"c":1.3,"h":1.31,"l":1.3,"n":7,"o":1.31,"t":"2026-10-06T11:30:00Z","v":637,"vw":1.306094},{"c":1.31,"h":1.31,"l":1.3,"n":5,"o":1.3,"t":"2026-10-06T11:45:00Z","v":1603,"vw":1.300625},{"c":1.31,"h":1.31,"l":1.3,"n":15,"o":1.31,"t":"2026-10-06T12:00:00Z","v":3638,"vw":1.303794},{"c":1.32,"h":1.33,"l":1.31,"n":11,"o":1.31,"t":"2026-10-06T12:15:00Z","v":4386,"vw":1.312444},{"c":1.3,"h":1.31,"l":1.3,"n":5,"o":1.31,"t":"2026-10-06T12:30:00Z","v":2286,"vw":1.302883},{"c":1.31,"h":1.31,"l":1.3,"n":7,"o":1.31,"t":"2026-10-06T12:45:00Z","v":2350,"vw":1.303617},{"c":1.31,"h":1.31,"l":1.31,"n":7,"o":1.31,"t":"2026-10-06T13:00:00Z","v":1835,"vw":1.31},{"c":1.31,"h":1.31,"l":1.3,"n":9,"o":1.31,"t":"2026-10-06T13:15:00Z","v":3600,"vw":1.307219},{"c":1.325,"h":1.35,"l":1.3,"n":246,"o":1.3,"t":"2026-10-06T13:30:00Z","v":129830,"vw":1.332166},{"c":1.335,"h":1.34,"l":1.325,"n":78,"o":1.3281,"t":"2026-10-06T13:45:00Z","v":23412,"vw":1.33473},{"c":1.3282,"h":1.34,"l":1.3202,"n":95,"o":1.34,"t":"2026-10-06T14:00:00Z","v":29193,"vw":1.331493},{"c":1.32,"h":1.3275,"l":1.315,"n":153,"o":1.325,"t":"2026-10-06T14:15:00Z","v":49931,"vw":1.320804},{"c":1.315,"h":1.325,"l":1.31,"n":72,"o":1.32,"t":"2026-10-06T14:30:00Z","v":17349,"vw":1.315837},{"c":1.3185,"h":1.32,"l":1.31,"n":71,"o":1.31,"t":"2026-10-06T14:45:00Z","v":18400,"vw":1.316218},{"c":1.315,"h":1.32,"l":1.3101,"n":40,"o":1.315,"t":"2026-10-06T15:00:00Z","v":5245,"vw":1.314593},{"c":1.3124,"h":1.32,"l":1.312,"n":59,"o":1.315,"t":"2026-10-06T15:15:00Z","v":13230,"vw":1.315778},{"c":1.315,"h":1.32,"l":1.31,"n":38,"o":1.315,"t":"2026-10-06T15:30:00Z","v":9682,"vw":1.314731},{"c":1.3136,"h":1.315,"l":1.3122,"n":46,"o":1.315,"t":"2026-10-06T15:45:00Z","v":3434,"vw":1.314653},{"c":1.305,"h":1.315,"l":1.3001,"n":127,"o":1.31,"t":"2026-10-06T16:00:00Z","v":30870,"vw":1.309655},{"c":1.3,"h":1.31,"l":1.3,"n":98,"o":1.3099,"t":"2026-10-06T16:15:00Z","v":67099,"vw":1.3056},{"c":1.305,"h":1.31,"l":1.3,"n":137,"o":1.3,"t":"2026-10-06T16:30:00Z","v":26250,"vw":1.309048},{"c":1.308,"h":1.308,"l":1.305,"n":40,"o":1.305,"t":"2026-10-06T16:45:00Z","v":5473,"vw":1.305224},{"c":1.305,"h":1.315,"l":1.305,"n":145,"o":1.305,"t":"2026-10-06T17:00:00Z","v":32265,"vw":1.309053},{"c":1.31,"h":1.31,"l":1.305,"n":21,"o":1.31,"t":"2026-10-06T17:15:00Z","v":3283,"vw":1.309334},{"c":1.305,"h":1.31,"l":1.305,"n":51,"o":1.31,"t":"2026-10-06T17:30:00Z","v":5552,"vw":1.30592},{"c":1.305,"h":1.31,"l":1.3,"n":84,"o":1.3,"t":"2026-10-06T17:45:00Z","v":8157,"vw":1.305482},{"c":1.31,"h":1.31,"l":1.3,"n":55,"o":1.31,"t":"2026-10-06T18:00:00Z","v":3465,"vw":1.308221},{"c":1.305,"h":1.31,"l":1.3,"n":57,"o":1.305,"t":"2026-10-06T18:15:00Z","v":9763,"vw":1.305814},{"c":1.3,"h":1.31,"l":1.3,"n":48,"o":1.305,"t":"2026-10-06T18:30:00Z","v":5721,"vw":1.303973},{"c":1.3081,"h":1.31,"l":1.3,"n":44,"o":1.302,"t":"2026-10-06T18:45:00Z","v":10842,"vw":1.308058},{"c":1.3,"h":1.31,"l":1.3,"n":88,"o":1.305,"t":"2026-10-06T19:00:00Z","v":13423,"vw":1.304519},{"c":1.295,"h":1.31,"l":1.29,"n":153,"o":1.31,"t":"2026-10-06T19:15:00Z","v":53876,"vw":1.299966},{"c":1.305,"h":1.3099,"l":1.29,"n":176,"o":1.2916,"t":"2026-10-06T19:30:00Z","v":41721,"vw":1.299932},{"c":1.29,"h":1.31,"l":1.29,"n":500,"o":1.305,"t":"2026-10-06T19:45:00Z","v":83209,"vw":1.294607},{"c":1.3,"h":1.3,"l":1.3,"n":11,"o":1.3,"t":"2026-10-06T20:00:00Z","v":111543,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":5,"o":1.3,"t":"2026-10-06T20:15:00Z","v":1124,"vw":1.3},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-06T20:30:00Z","v":200,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-06T20:45:00Z","v":121,"vw":1.31},{"c":1.31,"h":1.32,"l":1.31,"n":2,"o":1.32,"t":"2026-10-06T21:15:00Z","v":362,"vw":1.314088},{"c":1.3112,"h":1.3112,"l":1.31,"n":2,"o":1.31,"t":"2026-10-06T21:30:00Z","v":366,"vw":1.3106},{"c":1.31,"h":1.31,"l":1.31,"n":6,"o":1.31,"t":"2026-10-06T22:00:00Z","v":3132,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":7,"o":1.31,"t":"2026-10-06T22:15:00Z","v":3355,"vw":1.31},{"c":1.32,"h":1.32,"l":1.32,"n":5,"o":1.32,"t":"2026-10-06T22:30:00Z","v":6195,"vw":1.32},{"c":1.33,"h":1.33,"l":1.32,"n":3,"o":1.32,"t":"2026-10-06T23:00:00Z","v":1700,"vw":1.328824},{"c":1.33,"h":1.33,"l":1.33,"n":3,"o":1.33,"t":"2026-10-06T23:15:00Z","v":622,"vw":1.33},{"c":1.33,"h":1.33,"l":1.33,"n":3,"o":1.33,"t":"2026-10-06T23:30:00Z","v":480,"vw":1.33},{"c":1.34,"h":1.34,"l":1.33,"n":3,"o":1.33,"t":"2026-10-06T23:45:00Z","v":1297,"vw":1.332218},{"c":1.33,"h":1.38,"l":1.325,"n":59,"o":1.34,"t":"2026-10-07T08:00:00Z","v":13122,"vw":1.339883},{"c":1.36,"h":1.37,"l":1.35,"n":9,"o":1.35,"t":"2026-10-07T08:15:00Z","v":3647,"vw":1.359426},{"c":1.35,"h":1.37,"l":1.35,"n":2,"o":1.37,"t":"2026-10-07T08:30:00Z","v":2000,"vw":1.36},{"c":1.36,"h":1.36,"l":1.34,"n":22,"o":1.34,"t":"2026-10-07T08:45:00Z","v":12558,"vw":1.352389},{"c":1.33,"h":1.35,"l":1.33,"n":36,"o":1.35,"t":"2026-10-07T09:15:00Z","v":5878,"vw":1.333317},{"c":1.32,"h":1.33,"l":1.32,"n":56,"o":1.33,"t":"2026-10-07T09:30:00Z","v":6936,"vw":1.323953},{"c":1.32,"h":1.32,"l":1.31,"n":14,"o":1.31,"t":"2026-10-07T09:45:00Z","v":5582,"vw":1.311065},{"c":1.33,"h":1.33,"l":1.32,"n":11,"o":1.32,"t":"2026-10-07T10:00:00Z","v":1389,"vw":1.324748},{"c":1.32,"h":1.32,"l":1.32,"n":3,"o":1.32,"t":"2026-10-07T10:15:00Z","v":1594,"vw":1.32},{"c":1.32,"h":1.33,"l":1.32,"n":3,"o":1.33,"t":"2026-10-07T10:30:00Z","v":242,"vw":1.324444},{"c":1.325,"h":1.325,"l":1.325,"n":1,"o":1.325,"t":"2026-10-07T10:45:00Z","v":100,"vw":1.325},{"c":1.33,"h":1.34,"l":1.32,"n":28,"o":1.33,"t":"2026-10-07T11:00:00Z","v":16366,"vw":1.330972},{"c":1.34,"h":1.34,"l":1.34,"n":10,"o":1.34,"t":"2026-10-07T11:15:00Z","v":1146,"vw":1.34},{"c":1.335,"h":1.335,"l":1.335,"n":3,"o":1.335,"t":"2026-10-07T11:30:00Z","v":201,"vw":1.335},{"c":1.3298,"h":1.335,"l":1.32,"n":51,"o":1.335,"t":"2026-10-07T11:45:00Z","v":5336,"vw":1.325812},{"c":1.33,"h":1.33,"l":1.32,"n":39,"o":1.3298,"t":"2026-10-07T12:00:00Z","v":13583,"vw":1.328451},{"c":1.34,"h":1.34,"l":1.3285,"n":33,"o":1.33,"t":"2026-10-07T12:15:00Z","v":6526,"vw":1.33358},{"c":1.3397,"h":1.34,"l":1.33,"n":20,"o":1.34,"t":"2026-10-07T12:30:00Z","v":6631,"vw":1.332114},{"c":1.3398,"h":1.34,"l":1.33,"n":37,"o":1.3398,"t":"2026-10-07T12:45:00Z","v":13518,"vw":1.339182},{"c":1.355,"h":1.36,"l":1.33,"n":114,"o":1.3399,"t":"2026-10-07T13:00:00Z","v":25819,"vw":1.345356},{"c":1.37,"h":1.38,"l":1.35,"n":248,"o":1.355,"t":"2026-10-07T13:15:00Z","v":41850,"vw":1.361216},{"c":1.34,"h":1.4,"l":1.32,"n":962,"o":1.36,"t":"2026-10-07T13:30:00Z","v":603351,"vw":1.354381},{"c":1.31,"h":1.34,"l":1.31,"n":440,"o":1.335,"t":"2026-10-07T13:45:00Z","v":86700,"vw":1.321269},{"c":1.33,"h":1.33,"l":1.3,"n":345,"o":1.315,"t":"2026-10-07T14:00:00Z","v":146463,"vw":1.319588},{"c":1.33,"h":1.33,"l":1.32,"n":208,"o":1.325,"t":"2026-10-07T14:15:00Z","v":40820,"vw":1.326767},{"c":1.33,"h":1.34,"l":1.32,"n":500,"o":1.33,"t":"2026-10-07T14:30:00Z","v":225936,"vw":1.333849},{"c":1.335,"h":1.34,"l":1.325,"n":166,"o":1.33,"t":"2026-10-07T14:45:00Z","v":31147,"vw":1.334527},{"c":1.3179,"h":1.34,"l":1.31,"n":240,"o":1.335,"t":"2026-10-07T15:00:00Z","v":198039,"vw":1.330499},{"c":1.325,"h":1.33,"l":1.31,"n":169,"o":1.315,"t":"2026-10-07T15:15:00Z","v":50296,"vw":1.324079},{"c":1.33,"h":1.34,"l":1.3243,"n":192,"o":1.3243,"t":"2026-10-07T15:30:00Z","v":69686,"vw":1.333549},{"c":1.335,"h":1.34,"l":1.33,"n":144,"o":1.3319,"t":"2026-10-07T15:45:00Z","v":110155,"vw":1.337815},{"c":1.335,"h":1.3358,"l":1.33,"n":93,"o":1.33,"t":"2026-10-07T16:00:00Z","v":20429,"vw":1.333588},{"c":1.33,"h":1.34,"l":1.33,"n":166,"o":1.33,"t":"2026-10-07T16:15:00Z","v":49316,"vw":1.335459},{"c":1.33,"h":1.34,"l":1.33,"n":155,"o":1.3357,"t":"2026-10-07T16:30:00Z","v":49398,"vw":1.335028},{"c":1.34,"h":1.34,"l":1.33,"n":137,"o":1.3345,"t":"2026-10-07T16:45:00Z","v":89439,"vw":1.337328},{"c":1.3357,"h":1.34,"l":1.33,"n":231,"o":1.335,"t":"2026-10-07T17:00:00Z","v":167778,"vw":1.335781},{"c":1.335,"h":1.34,"l":1.3325,"n":59,"o":1.335,"t":"2026-10-07T17:15:00Z","v":6734,"vw":1.335037},{"c":1.34,"h":1.34,"l":1.33,"n":74,"o":1.3319,"t":"2026-10-07T17:30:00Z","v":20174,"vw":1.33482},{"c":1.34,"h":1.34,"l":1.334,"n":66,"o":1.335,"t":"2026-10-07T17:45:00Z","v":11024,"vw":1.336462},{"c":1.345,"h":1.35,"l":1.335,"n":152,"o":1.335,"t":"2026-10-07T18:00:00Z","v":57318,"vw":1.34099},{"c":1.35,"h":1.35,"l":1.34,"n":58,"o":1.345,"t":"2026-10-07T18:15:00Z","v":7306,"vw":1.344671},{"c":1.34,"h":1.35,"l":1.33,"n":143,"o":1.345,"t":"2026-10-07T18:30:00Z","v":27379,"vw":1.340186},{"c":1.345,"h":1.345,"l":1.34,"n":76,"o":1.34,"t":"2026-10-07T18:45:00Z","v":8561,"vw":1.341724},{"c":1.335,"h":1.35,"l":1.324,"n":183,"o":1.35,"t":"2026-10-07T19:00:00Z","v":115893,"vw":1.334093},{"c":1.34,"h":1.34,"l":1.33,"n":135,"o":1.335,"t":"2026-10-07T19:15:00Z","v":51616,"vw":1.337946},{"c":1.34,"h":1.34,"l":1.3321,"n":138,"o":1.339,"t":"2026-10-07T19:30:00Z","v":114950,"vw":1.335351},{"c":1.36,"h":1.36,"l":1.3328,"n":423,"o":1.335,"t":"2026-10-07T19:45:00Z","v":62634,"vw":1.345922},{"c":1.36,"h":1.36,"l":1.35,"n":15,"o":1.35,"t":"2026-10-07T20:00:00Z","v":152922,"vw":1.350072},{"c":1.3505,"h":1.36,"l":1.35,"n":14,"o":1.3502,"t":"2026-10-07T20:15:00Z","v":2358,"vw":1.354229},{"c":1.3502,"h":1.3502,"l":1.3502,"n":1,"o":1.3502,"t":"2026-10-07T20:30:00Z","v":1000,"vw":1.3502},{"c":1.36,"h":1.36,"l":1.3402,"n":7,"o":1.3402,"t":"2026-10-07T20:45:00Z","v":3291,"vw":1.34883},{"c":1.36,"h":1.36,"l":1.356,"n":8,"o":1.36,"t":"2026-10-07T21:00:00Z","v":1240,"vw":1.357035},{"c":1.3598,"h":1.38,"l":1.3598,"n":4,"o":1.38,"t":"2026-10-07T21:15:00Z","v":885,"vw":1.375795},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-07T21:30:00Z","v":1000,"vw":1.36},{"c":1.3411,"h":1.3411,"l":1.3404,"n":3,"o":1.3407,"t":"2026-10-07T21:45:00Z","v":2100,"vw":1.340576},{"c":1.345,"h":1.3499,"l":1.345,"n":3,"o":1.3499,"t":"2026-10-07T22:00:00Z","v":2100,"vw":1.349667},{"c":1.3497,"h":1.3497,"l":1.34,"n":4,"o":1.34,"t":"2026-10-07T22:15:00Z","v":469,"vw":1.342804},{"c":1.35,"h":1.35,"l":1.35,"n":5,"o":1.35,"t":"2026-10-07T22:30:00Z","v":451,"vw":1.35},{"c":1.3404,"h":1.36,"l":1.3404,"n":8,"o":1.3598,"t":"2026-10-07T22:45:00Z","v":5583,"vw":1.345792},{"c":1.36,"h":1.36,"l":1.36,"n":1,"o":1.36,"t":"2026-10-07T23:00:00Z","v":100,"vw":1.36},{"c":1.341,"h":1.36,"l":1.341,"n":4,"o":1.36,"t":"2026-10-07T23:15:00Z","v":344,"vw":1.353654},{"c":1.36,"h":1.36,"l":1.358,"n":2,"o":1.358,"t":"2026-10-07T23:30:00Z","v":1100,"vw":1.359091},{"c":1.34,"h":1.36,"l":1.34,"n":7,"o":1.3572,"t":"2026-10-07T23:45:00Z","v":774,"vw":1.350584},{"c":1.36,"h":1.4,"l":1.35,"n":13,"o":1.4,"t":"2026-10-08T08:00:00Z","v":3671,"vw":1.386761},{"c":1.37,"h":1.37,"l":1.37,"n":2,"o":1.37,"t":"2026-10-08T08:15:00Z","v":541,"vw":1.37},{"c":1.3797,"h":1.3797,"l":1.37,"n":2,"o":1.37,"t":"2026-10-08T08:30:00Z","v":220,"vw":1.37485},{"c":1.3667,"h":1.37,"l":1.36,"n":3,"o":1.37,"t":"2026-10-08T08:45:00Z","v":679,"vw":1.363181},{"c":1.3667,"h":1.3667,"l":1.36,"n":3,"o":1.36,"t":"2026-10-08T09:00:00Z","v":846,"vw":1.360792},{"c":1.3599,"h":1.36,"l":1.3599,"n":2,"o":1.36,"t":"2026-10-08T09:15:00Z","v":702,"vw":1.35995},{"c":1.34,"h":1.35,"l":1.34,"n":6,"o":1.35,"t":"2026-10-08T10:30:00Z","v":914,"vw":1.343033},{"c":1.3408,"h":1.3499,"l":1.34,"n":7,"o":1.345,"t":"2026-10-08T11:00:00Z","v":641,"vw":1.342833},{"c":1.35,"h":1.35,"l":1.35,"n":3,"o":1.35,"t":"2026-10-08T11:15:00Z","v":1100,"vw":1.35},{"c":1.35,"h":1.35,"l":1.34,"n":7,"o":1.342,"t":"2026-10-08T11:45:00Z","v":3107,"vw":1.347968},{"c":1.35,"h":1.35,"l":1.34,"n":16,"o":1.34,"t":"2026-10-08T12:00:00Z","v":8616,"vw":1.349647},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-08T12:15:00Z","v":100,"vw":1.35},{"c":1.35,"h":1.35,"l":1.35,"n":15,"o":1.35,"t":"2026-10-08T12:30:00Z","v":2507,"vw":1.35},{"c":1.34,"h":1.34,"l":1.3302,"n":13,"o":1.34,"t":"2026-10-08T12:45:00Z","v":8502,"vw":1.333616},{"c":1.36,"h":1.36,"l":1.33,"n":5,"o":1.34,"t":"2026-10-08T13:00:00Z","v":3810,"vw":1.349941},{"c":1.3541,"h":1.36,"l":1.3541,"n":8,"o":1.3591,"t":"2026-10-08T13:15:00Z","v":2129,"vw":1.356706},{"c":1.325,"h":1.34,"l":1.32,"n":163,"o":1.34,"t":"2026-10-08T13:30:00Z","v":83795,"vw":1.32714},{"c":1.32,"h":1.3299,"l":1.32,"n":72,"o":1.3299,"t":"2026-10-08T13:45:00Z","v":25760,"vw":1.323103},{"c":1.325,"h":1.33,"l":1.32,"n":76,"o":1.325,"t":"2026-10-08T14:00:00Z","v":25535,"vw":1.324464},{"c":1.3282,"h":1.33,"l":1.3201,"n":62,"o":1.327,"t":"2026-10-08T14:15:00Z","v":29158,"vw":1.326293},{"c":1.33,"h":1.33,"l":1.32,"n":90,"o":1.3281,"t":"2026-10-08T14:30:00Z","v":50810,"vw":1.326215},{"c":1.32,"h":1.33,"l":1.32,"n":172,"o":1.33,"t":"2026-10-08T14:45:00Z","v":42002,"vw":1.328015},{"c":1.335,"h":1.34,"l":1.32,"n":367,"o":1.325,"t":"2026-10-08T15:00:00Z","v":313528,"vw":1.327085},{"c":1.325,"h":1.34,"l":1.325,"n":130,"o":1.335,"t":"2026-10-08T15:15:00Z","v":54014,"vw":1.334189},{"c":1.3272,"h":1.33,"l":1.321,"n":81,"o":1.325,"t":"2026-10-08T15:30:00Z","v":30551,"vw":1.325896},{"c":1.325,"h":1.33,"l":1.32,"n":89,"o":1.325,"t":"2026-10-08T15:45:00Z","v":15464,"vw":1.32416},{"c":1.33,"h":1.3382,"l":1.32,"n":202,"o":1.325,"t":"2026-10-08T16:00:00Z","v":137587,"vw":1.328526},{"c":1.335,"h":1.345,"l":1.325,"n":156,"o":1.325,"t":"2026-10-08T16:15:00Z","v":26122,"vw":1.339003},{"c":1.33,"h":1.34,"l":1.33,"n":62,"o":1.335,"t":"2026-10-08T16:30:00Z","v":27513,"vw":1.335546},{"c":1.3282,"h":1.335,"l":1.32,"n":69,"o":1.335,"t":"2026-10-08T16:45:00Z","v":24931,"vw":1.326016},{"c":1.33,"h":1.33,"l":1.32,"n":93,"o":1.325,"t":"2026-10-08T17:00:00Z","v":23730,"vw":1.324494},{"c":1.315,"h":1.325,"l":1.31,"n":136,"o":1.32,"t":"2026-10-08T17:15:00Z","v":41203,"vw":1.318394},{"c":1.31,"h":1.3159,"l":1.31,"n":51,"o":1.3133,"t":"2026-10-08T17:30:00Z","v":9065,"vw":1.312271},{"c":1.315,"h":1.3184,"l":1.31,"n":44,"o":1.315,"t":"2026-10-08T17:45:00Z","v":7166,"vw":1.315393},{"c":1.326,"h":1.33,"l":1.3101,"n":126,"o":1.3172,"t":"2026-10-08T18:00:00Z","v":35984,"vw":1.318254},{"c":1.325,"h":1.33,"l":1.32,"n":51,"o":1.325,"t":"2026-10-08T18:15:00Z","v":12817,"vw":1.325187},{"c":1.33,"h":1.33,"l":1.32,"n":29,"o":1.3201,"t":"2026-10-08T18:30:00Z","v":4423,"vw":1.328056},{"c":1.325,"h":1.33,"l":1.31,"n":209,"o":1.325,"t":"2026-10-08T18:45:00Z","v":52743,"vw":1.320135},{"c":1.328,"h":1.33,"l":1.3202,"n":36,"o":1.3217,"t":"2026-10-08T19:00:00Z","v":3825,"vw":1.32378},{"c":1.335,"h":1.3399,"l":1.32,"n":257,"o":1.32,"t":"2026-10-08T19:15:00Z","v":61144,"vw":1.331545},{"c":1.33,"h":1.3369,"l":1.325,"n":97,"o":1.33,"t":"2026-10-08T19:30:00Z","v":36205,"vw":1.329789},{"c":1.315,"h":1.33,"l":1.315,"n":483,"o":1.325,"t":"2026-10-08T19:45:00Z","v":108136,"vw":1.323991},{"c":1.32,"h":1.32,"l":1.31,"n":18,"o":1.32,"t":"2026-10-08T20:00:00Z","v":72869,"vw":1.319953},{"c":1.32,"h":1.32,"l":1.3103,"n":4,"o":1.32,"t":"2026-10-08T20:15:00Z","v":11613,"vw":1.319906},{"c":1.3162,"h":1.3162,"l":1.313,"n":2,"o":1.313,"t":"2026-10-08T20:30:00Z","v":450,"vw":1.315133},{"c":1.32,"h":1.32,"l":1.32,"n":2,"o":1.32,"t":"2026-10-08T20:45:00Z","v":300,"vw":1.32},{"c":1.34,"h":1.34,"l":1.321,"n":3,"o":1.329,"t":"2026-10-08T21:00:00Z","v":1279,"vw":1.326795},{"c":1.32,"h":1.32,"l":1.32,"n":1,"o":1.32,"t":"2026-10-08T21:15:00Z","v":100,"vw":1.32},{"c":1.32,"h":1.3201,"l":1.32,"n":3,"o":1.3201,"t":"2026-10-08T21:45:00Z","v":501,"vw":1.320025},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-10-08T22:00:00Z","v":2015,"vw":1.34},{"c":1.32,"h":1.3388,"l":1.32,"n":4,"o":1.3202,"t":"2026-10-08T22:15:00Z","v":884,"vw":1.323284},{"c":1.3204,"h":1.3204,"l":1.3204,"n":1,"o":1.3204,"t":"2026-10-08T22:30:00Z","v":300,"vw":1.3204},{"c":1.33,"h":1.33,"l":1.33,"n":2,"o":1.33,"t":"2026-10-08T23:00:00Z","v":500,"vw":1.33},{"c":1.3396,"h":1.3396,"l":1.3396,"n":1,"o":1.3396,"t":"2026-10-08T23:45:00Z","v":1000,"vw":1.3396},{"c":1.33,"h":1.335,"l":1.32,"n":24,"o":1.33,"t":"2026-10-09T08:00:00Z","v":4274,"vw":1.330126},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-09T08:15:00Z","v":180,"vw":1.34},{"c":1.35,"h":1.35,"l":1.335,"n":15,"o":1.34,"t":"2026-10-09T08:30:00Z","v":3700,"vw":1.348102},{"c":1.28,"h":1.32,"l":1.27,"n":226,"o":1.32,"t":"2026-10-09T10:00:00Z","v":77960,"vw":1.279338},{"c":1.28,"h":1.283,"l":1.28,"n":3,"o":1.283,"t":"2026-10-09T10:15:00Z","v":822,"vw":1.282385},{"c":1.3,"h":1.3,"l":1.29,"n":22,"o":1.2908,"t":"2026-10-09T10:30:00Z","v":3817,"vw":1.29648},{"c":1.3007,"h":1.3007,"l":1.3007,"n":1,"o":1.3007,"t":"2026-10-09T10:45:00Z","v":2000,"vw":1.3007},{"c":1.3,"h":1.3022,"l":1.3,"n":25,"o":1.3022,"t":"2026-10-09T11:15:00Z","v":7286,"vw":1.300298},{"c":1.29,"h":1.295,"l":1.29,"n":5,"o":1.295,"t":"2026-10-09T11:30:00Z","v":3795,"vw":1.290213},{"c":1.3,"h":1.3,"l":1.29,"n":10,"o":1.3,"t":"2026-10-09T11:45:00Z","v":4976,"vw":1.297095},{"c":1.2836,"h":1.3,"l":1.27,"n":253,"o":1.2908,"t":"2026-10-09T12:00:00Z","v":37684,"vw":1.282503},{"c":1.291,"h":1.295,"l":1.29,"n":8,"o":1.295,"t":"2026-10-09T12:15:00Z","v":580,"vw":1.292738},{"c":1.29,"h":1.3,"l":1.29,"n":8,"o":1.29,"t":"2026-10-09T12:30:00Z","v":4856,"vw":1.295284},{"c":1.29,"h":1.3,"l":1.29,"n":31,"o":1.29,"t":"2026-10-09T12:45:00Z","v":9088,"vw":1.291468},{"c":1.291,"h":1.2999,"l":1.29,"n":13,"o":1.29,"t":"2026-10-09T13:00:00Z","v":7501,"vw":1.291921},{"c":1.28,"h":1.3,"l":1.28,"n":86,"o":1.29,"t":"2026-10-09T13:15:00Z","v":15493,"vw":1.290026},{"c":1.1774,"h":1.29,"l":1.17,"n":1556,"o":1.29,"t":"2026-10-09T13:30:00Z","v":992949,"vw":1.204492},{"c":1.1799,"h":1.1895,"l":1.16,"n":925,"o":1.1774,"t":"2026-10-09T13:45:00Z","v":639372,"vw":1.166614},{"c":1.2,"h":1.21,"l":1.17,"n":2201,"o":1.175,"t":"2026-10-09T14:00:00Z","v":529468,"vw":1.186687},{"c":1.2,"h":1.21,"l":1.2,"n":382,"o":1.2,"t":"2026-10-09T14:15:00Z","v":263416,"vw":1.202112},{"c":1.195,"h":1.21,"l":1.195,"n":376,"o":1.204,"t":"2026-10-09T14:30:00Z","v":395721,"vw":1.20108},{"c":1.175,"h":1.2,"l":1.17,"n":361,"o":1.1977,"t":"2026-10-09T14:45:00Z","v":239611,"vw":1.179261},{"c":1.18,"h":1.18,"l":1.17,"n":181,"o":1.18,"t":"2026-10-09T15:00:00Z","v":66428,"vw":1.17547},{"c":1.175,"h":1.18,"l":1.17,"n":144,"o":1.175,"t":"2026-10-09T15:15:00Z","v":92622,"vw":1.176163},{"c":1.1798,"h":1.18,"l":1.17,"n":185,"o":1.175,"t":"2026-10-09T15:30:00Z","v":43511,"vw":1.175751},{"c":1.1794,"h":1.18,"l":1.17,"n":145,"o":1.178,"t":"2026-10-09T15:45:00Z","v":43331,"vw":1.176274},{"c":1.1698,"h":1.18,"l":1.16,"n":242,"o":1.175,"t":"2026-10-09T16:00:00Z","v":88728,"vw":1.171195},{"c":1.1571,"h":1.1668,"l":1.15,"n":414,"o":1.165,"t":"2026-10-09T16:15:00Z","v":180336,"vw":1.155739},{"c":1.1333,"h":1.16,"l":1.13,"n":368,"o":1.155,"t":"2026-10-09T16:30:00Z","v":372366,"vw":1.139597},{"c":1.135,"h":1.14,"l":1.13,"n":242,"o":1.135,"t":"2026-10-09T16:45:00Z","v":354808,"vw":1.133538},{"c":1.1301,"h":1.14,"l":1.13,"n":201,"o":1.14,"t":"2026-10-09T17:00:00Z","v":196071,"vw":1.131741},{"c":1.11,"h":1.14,"l":1.1,"n":607,"o":1.1301,"t":"2026-10-09T17:15:00Z","v":668062,"vw":1.111267},{"c":1.105,"h":1.12,"l":1.1,"n":758,"o":1.1001,"t":"2026-10-09T17:30:00Z","v":1153167,"vw":1.111099},{"c":1.0617,"h":1.1098,"l":1.06,"n":655,"o":1.102,"t":"2026-10-09T17:45:00Z","v":600808,"vw":1.085263},{"c":1.0701,"h":1.09,"l":1.06,"n":712,"o":1.065,"t":"2026-10-09T18:00:00Z","v":1309656,"vw":1.074686},{"c":1.075,"h":1.08,"l":1.06,"n":485,"o":1.0715,"t":"2026-10-09T18:15:00Z","v":575139,"vw":1.073764},{"c":1.0896,"h":1.09,"l":1.07,"n":374,"o":1.0779,"t":"2026-10-09T18:30:00Z","v":196872,"vw":1.081203},{"c":1.085,"h":1.09,"l":1.08,"n":183,"o":1.085,"t":"2026-10-09T18:45:00Z","v":87565,"vw":1.085947},{"c":1.0804,"h":1.1,"l":1.08,"n":234,"o":1.09,"t":"2026-10-09T19:00:00Z","v":113360,"vw":1.088855},{"c":1.0881,"h":1.09,"l":1.08,"n":288,"o":1.0898,"t":"2026-10-09T19:15:00Z","v":127618,"vw":1.087872},{"c":1.075,"h":1.09,"l":1.07,"n":394,"o":1.085,"t":"2026-10-09T19:30:00Z","v":124624,"vw":1.078848},{"c":1.11,"h":1.11,"l":1.07,"n":778,"o":1.08,"t":"2026-10-09T19:45:00Z","v":190959,"vw":1.090661},{"c":1.13,"h":1.13,"l":1.11,"n":68,"o":1.11,"t":"2026-10-09T20:00:00Z","v":90638,"vw":1.114412},{"c":1.1607,"h":1.17,"l":1.13,"n":37,"o":1.13,"t":"2026-10-09T20:15:00Z","v":66237,"vw":1.133184},{"c":1.16,"h":1.1789,"l":1.16,"n":26,"o":1.17,"t":"2026-10-09T20:30:00Z","v":9917,"vw":1.161406},{"c":1.165,"h":1.17,"l":1.16,"n":10,"o":1.16,"t":"2026-10-09T20:45:00Z","v":1821,"vw":1.167221},{"c":1.1695,"h":1.17,"l":1.16,"n":8,"o":1.17,"t":"2026-10-09T21:00:00Z","v":1370,"vw":1.161781},{"c":1.1587,"h":1.16,"l":1.15,"n":13,"o":1.16,"t":"2026-10-09T21:15:00Z","v":4160,"vw":1.153055},{"c":1.15,"h":1.15,"l":1.14,"n":5,"o":1.15,"t":"2026-10-09T21:30:00Z","v":1253,"vw":1.149201},{"c":1.14,"h":1.1499,"l":1.14,"n":7,"o":1.1499,"t":"2026-10-09T21:45:00Z","v":1946,"vw":1.146805},{"c":1.1596,"h":1.1596,"l":1.1497,"n":14,"o":1.1497,"t":"2026-10-09T22:00:00Z","v":2711,"vw":1.152851},{"c":1.17,"h":1.17,"l":1.135,"n":36,"o":1.15,"t":"2026-10-09T22:15:00Z","v":33327,"vw":1.15503},{"c":1.15,"h":1.18,"l":1.14,"n":11,"o":1.15,"t":"2026-10-09T22:30:00Z","v":12109,"vw":1.145854},{"c":1.1689,"h":1.1697,"l":1.15,"n":18,"o":1.15,"t":"2026-10-09T22:45:00Z","v":7620,"vw":1.159856},{"c":1.15,"h":1.17,"l":1.15,"n":14,"o":1.1694,"t":"2026-10-09T23:00:00Z","v":13790,"vw":1.158627},{"c":1.15,"h":1.1597,"l":1.15,"n":6,"o":1.15,"t":"2026-10-09T23:15:00Z","v":2801,"vw":1.153927},{"c":1.15,"h":1.15,"l":1.15,"n":4,"o":1.15,"t":"2026-10-09T23:30:00Z","v":704,"vw":1.15},{"c":1.14,"h":1.16,"l":1.1,"n":65,"o":1.105,"t":"2026-10-12T08:00:00Z","v":19239,"vw":1.127762},{"c":1.125,"h":1.1273,"l":1.125,"n":3,"o":1.1273,"t":"2026-10-12T08:45:00Z","v":513,"vw":1.125897},{"c":1.12,"h":1.13,"l":1.12,"n":6,"o":1.13,"t":"2026-10-12T09:00:00Z","v":542,"vw":1.124304},{"c":1.1202,"h":1.1202,"l":1.1202,"n":2,"o":1.1202,"t":"2026-10-12T09:30:00Z","v":2000,"vw":1.1202},{"c":1.11,"h":1.12,"l":1.11,"n":5,"o":1.12,"t":"2026-10-12T10:00:00Z","v":466,"vw":1.117043},{"c":1.11,"h":1.11,"l":1.11,"n":1,"o":1.11,"t":"2026-10-12T10:15:00Z","v":450,"vw":1.11},{"c":1.111,"h":1.111,"l":1.111,"n":1,"o":1.111,"t":"2026-10-12T10:30:00Z","v":799,"vw":1.111},{"c":1.1101,"h":1.12,"l":1.1101,"n":10,"o":1.12,"t":"2026-10-12T11:00:00Z","v":556,"vw":1.117069},{"c":1.105,"h":1.111,"l":1.105,"n":29,"o":1.111,"t":"2026-10-12T11:15:00Z","v":89621,"vw":1.109993},{"c":1.1,"h":1.11,"l":1.1,"n":26,"o":1.11,"t":"2026-10-12T11:30:00Z","v":42456,"vw":1.107776},{"c":1.1,"h":1.1098,"l":1.1,"n":13,"o":1.1,"t":"2026-10-12T11:45:00Z","v":3025,"vw":1.100353},{"c":1.1,"h":1.1003,"l":1.1,"n":10,"o":1.1,"t":"2026-10-12T12:00:00Z","v":2806,"vw":1.100173},{"c":1.11,"h":1.11,"l":1.11,"n":3,"o":1.11,"t":"2026-10-12T12:15:00Z","v":1900,"vw":1.11},{"c":1.0804,"h":1.114,"l":1.0804,"n":28,"o":1.1003,"t":"2026-10-12T12:30:00Z","v":17245,"vw":1.098554},{"c":1.09,"h":1.09,"l":1.08,"n":10,"o":1.0802,"t":"2026-10-12T12:45:00Z","v":5635,"vw":1.085286},{"c":1.09,"h":1.09,"l":1.08,"n":28,"o":1.0804,"t":"2026-10-12T13:00:00Z","v":5674,"vw":1.083694},{"c":1.085,"h":1.09,"l":1.08,"n":103,"o":1.09,"t":"2026-10-12T13:15:00Z","v":66618,"vw":1.089682},{"c":1.065,"h":1.09,"l":1.0301,"n":942,"o":1.08,"t":"2026-10-12T13:30:00Z","v":636904,"vw":1.067349},{"c":1.065,"h":1.0777,"l":1.06,"n":190,"o":1.06,"t":"2026-10-12T13:45:00Z","v":85026,"vw":1.069319},{"c":1.0482,"h":1.07,"l":1.04,"n":359,"o":1.06,"t":"2026-10-12T14:00:00Z","v":195514,"vw":1.053986},{"c":1.0451,"h":1.05,"l":1.04,"n":189,"o":1.045,"t":"2026-10-12T14:15:00Z","v":108010,"vw":1.044799},{"c":1.04,"h":1.05,"l":1.04,"n":124,"o":1.045,"t":"2026-10-12T14:30:00Z","v":68979,"vw":1.04125},{"c":1.04,"h":1.05,"l":1.04,"n":93,"o":1.045,"t":"2026-10-12T14:45:00Z","v":90093,"vw":1.044096},{"c":1.015,"h":1.0498,"l":1.01,"n":651,"o":1.04,"t":"2026-10-12T15:00:00Z","v":407365,"vw":1.025622},{"c":1.0101,"h":1.02,"l":1.01,"n":248,"o":1.01,"t":"2026-10-12T15:15:00Z","v":153244,"vw":1.013732},{"c":0.994,"h":1.0196,"l":0.9538,"n":1158,"o":1.0117,"t":"2026-10-12T15:30:00Z","v":818849,"vw":0.975836},{"c":1.01,"h":1.01,"l":0.9884,"n":467,"o":0.9935,"t":"2026-10-12T15:45:00Z","v":267407,"vw":0.997755},{"c":1.015,"h":1.02,"l":1,"n":181,"o":1.005,"t":"2026-10-12T16:00:00Z","v":72962,"vw":1.014007},{"c":1.035,"h":1.04,"l":1.0118,"n":201,"o":1.0118,"t":"2026-10-12T16:15:00Z","v":79411,"vw":1.027763},{"c":1.0314,"h":1.0399,"l":1.03,"n":110,"o":1.035,"t":"2026-10-12T16:30:00Z","v":38807,"vw":1.031812},{"c":1.0394,"h":1.04,"l":1.0303,"n":96,"o":1.035,"t":"2026-10-12T16:45:00Z","v":89838,"vw":1.034636},{"c":1.0301,"h":1.04,"l":1.03,"n":47,"o":1.035,"t":"2026-10-12T17:00:00Z","v":39367,"vw":1.038621},{"c":1.03,"h":1.04,"l":1.03,"n":44,"o":1.0301,"t":"2026-10-12T17:15:00Z","v":17367,"vw":1.032325},{"c":1.038,"h":1.04,"l":1.0204,"n":325,"o":1.035,"t":"2026-10-12T17:30:00Z","v":202451,"vw":1.029858},{"c":1.035,"h":1.04,"l":1.03,"n":60,"o":1.0388,"t":"2026-10-12T17:45:00Z","v":14951,"vw":1.036991},{"c":1.0675,"h":1.07,"l":1.03,"n":313,"o":1.035,"t":"2026-10-12T18:00:00Z","v":225984,"vw":1.053737},{"c":1.065,"h":1.07,"l":1.06,"n":58,"o":1.065,"t":"2026-10-12T18:15:00Z","v":26391,"vw":1.063792},{"c":1.0581,"h":1.0696,"l":1.0501,"n":129,"o":1.065,"t":"2026-10-12T18:30:00Z","v":34650,"vw":1.056446},{"c":1.0581,"h":1.06,"l":1.05,"n":42,"o":1.058,"t":"2026-10-12T18:45:00Z","v":31133,"vw":1.052988},{"c":1.055,"h":1.06,"l":1.05,"n":60,"o":1.052,"t":"2026-10-12T19:00:00Z","v":41830,"vw":1.055264},{"c":1.06,"h":1.06,"l":1.0501,"n":108,"o":1.0599,"t":"2026-10-12T19:15:00Z","v":47865,"vw":1.058541},{"c":1.055,"h":1.06,"l":1.05,"n":116,"o":1.05,"t":"2026-10-12T19:30:00Z","v":23777,"vw":1.056402},{"c":1.085,"h":1.09,"l":1.05,"n":814,"o":1.055,"t":"2026-10-12T19:45:00Z","v":225681,"vw":1.067756},{"c":1.09,"h":1.09,"l":1.08,"n":16,"o":1.09,"t":"2026-10-12T20:00:00Z","v":78397,"vw":1.089621},{"c":1.08,"h":1.0897,"l":1.08,"n":3,"o":1.08,"t":"2026-10-12T20:15:00Z","v":1800,"vw":1.085389},{"c":1.0801,"h":1.0801,"l":1.0801,"n":1,"o":1.0801,"t":"2026-10-12T20:30:00Z","v":700,"vw":1.0801},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-12T20:45:00Z","v":500,"vw":1.08},{"c":1.08,"h":1.08,"l":1.08,"n":3,"o":1.08,"t":"2026-10-12T21:00:00Z","v":1039,"vw":1.08},{"c":1.09,"h":1.09,"l":1.08,"n":4,"o":1.08,"t":"2026-10-12T21:30:00Z","v":1594,"vw":1.085019},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-12T21:45:00Z","v":1000,"vw":1.08},{"c":1.08,"h":1.09,"l":1.08,"n":7,"o":1.09,"t":"2026-10-12T22:15:00Z","v":2940,"vw":1.081947},{"c":1.09,"h":1.09,"l":1.09,"n":1,"o":1.09,"t":"2026-10-12T22:45:00Z","v":100,"vw":1.09},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-12T23:00:00Z","v":1000,"vw":1.08},{"c":1.08,"h":1.08,"l":1.08,"n":2,"o":1.08,"t":"2026-10-12T23:15:00Z","v":600,"vw":1.08},{"c":1.0802,"h":1.0802,"l":1.0802,"n":3,"o":1.0802,"t":"2026-10-12T23:30:00Z","v":259,"vw":1.0802},{"c":1.0899,"h":1.09,"l":1.0899,"n":5,"o":1.0899,"t":"2026-10-12T23:45:00Z","v":896,"vw":1.089944},{"c":1.0601,"h":1.08,"l":1.06,"n":27,"o":1.08,"t":"2026-10-13T08:00:00Z","v":7872,"vw":1.064242},{"c":1.07,"h":1.07,"l":1.07,"n":2,"o":1.07,"t":"2026-10-13T09:00:00Z","v":2569,"vw":1.07},{"c":1.07,"h":1.07,"l":1.07,"n":3,"o":1.07,"t":"2026-10-13T09:15:00Z","v":10118,"vw":1.07},{"c":1.07,"h":1.07,"l":1.07,"n":1,"o":1.07,"t":"2026-10-13T10:15:00Z","v":1200,"vw":1.07},{"c":1.08,"h":1.08,"l":1.08,"n":2,"o":1.08,"t":"2026-10-13T10:45:00Z","v":250,"vw":1.08},{"c":1.08,"h":1.08,"l":1.0715,"n":6,"o":1.0715,"t":"2026-10-13T11:00:00Z","v":2696,"vw":1.078243},{"c":1.085,"h":1.085,"l":1.08,"n":5,"o":1.08,"t":"2026-10-13T11:15:00Z","v":2151,"vw":1.08119},{"c":1.1,"h":1.1,"l":1.085,"n":8,"o":1.085,"t":"2026-10-13T11:30:00Z","v":5623,"vw":1.090036},{"c":1.0892,"h":1.09,"l":1.08,"n":8,"o":1.09,"t":"2026-10-13T12:00:00Z","v":1173,"vw":1.085951},{"c":1.085,"h":1.09,"l":1.08,"n":5,"o":1.08,"t":"2026-10-13T12:15:00Z","v":1029,"vw":1.084373},{"c":1.085,"h":1.09,"l":1.08,"n":11,"o":1.08,"t":"2026-10-13T12:30:00Z","v":27146,"vw":1.0804},{"c":1.085,"h":1.09,"l":1.08,"n":14,"o":1.0899,"t":"2026-10-13T12:45:00Z","v":3754,"vw":1.088178},{"c":1.0897,"h":1.09,"l":1.0897,"n":2,"o":1.09,"t":"2026-10-13T13:00:00Z","v":3270,"vw":1.089982},{"c":1.085,"h":1.09,"l":1.085,"n":11,"o":1.09,"t":"2026-10-13T13:15:00Z","v":1607,"vw":1.088241},{"c":1.06,"h":1.08,"l":1.06,"n":117,"o":1.08,"t":"2026-10-13T13:30:00Z","v":48914,"vw":1.065995},{"c":1.055,"h":1.07,"l":1.05,"n":218,"o":1.065,"t":"2026-10-13T13:45:00Z","v":61251,"vw":1.060673},{"c":1.065,"h":1.08,"l":1.0501,"n":172,"o":1.055,"t":"2026-10-13T14:00:00Z","v":33004,"vw":1.073509},{"c":1.075,"h":1.08,"l":1.065,"n":127,"o":1.0669,"t":"2026-10-13T14:15:00Z","v":48841,"vw":1.074251},{"c":1.07,"h":1.08,"l":1.07,"n":57,"o":1.075,"t":"2026-10-13T14:30:00Z","v":16341,"vw":1.076179},{"c":1.065,"h":1.07,"l":1.06,"n":94,"o":1.07,"t":"2026-10-13T14:45:00Z","v":35944,"vw":1.067311},{"c":1.0617,"h":1.0683,"l":1.05,"n":171,"o":1.0683,"t":"2026-10-13T15:00:00Z","v":80474,"vw":1.058247},{"c":1.0699,"h":1.07,"l":1.06,"n":93,"o":1.065,"t":"2026-10-13T15:15:00Z","v":40493,"vw":1.063084},{"c":1.065,"h":1.07,"l":1.0601,"n":93,"o":1.065,"t":"2026-10-13T15:30:00Z","v":14236,"vw":1.064189},{"c":1.0684,"h":1.07,"l":1.055,"n":153,"o":1.065,"t":"2026-10-13T15:45:00Z","v":51893,"vw":1.063288},{"c":1.075,"h":1.0799,"l":1.065,"n":78,"o":1.07,"t":"2026-10-13T16:00:00Z","v":13770,"vw":1.071934},{"c":1.0701,"h":1.075,"l":1.0701,"n":22,"o":1.075,"t":"2026-10-13T16:15:00Z","v":7322,"vw":1.071371},{"c":1.0782,"h":1.08,"l":1.07,"n":55,"o":1.075,"t":"2026-10-13T16:30:00Z","v":11238,"vw":1.074246},{"c":1.075,"h":1.08,"l":1.0701,"n":74,"o":1.075,"t":"2026-10-13T16:45:00Z","v":8593,"vw":1.076191},{"c":1.075,"h":1.08,"l":1.07,"n":77,"o":1.075,"t":"2026-10-13T17:00:00Z","v":48072,"vw":1.074322},{"c":1.075,"h":1.0799,"l":1.07,"n":27,"o":1.075,"t":"2026-10-13T17:15:00Z","v":7142,"vw":1.074709},{"c":1.075,"h":1.075,"l":1.07,"n":12,"o":1.075,"t":"2026-10-13T17:30:00Z","v":1018,"vw":1.073751},{"c":1.07,"h":1.0777,"l":1.065,"n":45,"o":1.0701,"t":"2026-10-13T17:45:00Z","v":9759,"vw":1.070098},{"c":1.065,"h":1.07,"l":1.06,"n":136,"o":1.065,"t":"2026-10-13T18:00:00Z","v":50452,"vw":1.065623},{"c":1.06,"h":1.0699,"l":1.06,"n":55,"o":1.0602,"t":"2026-10-13T18:15:00Z","v":11305,"vw":1.063146},{"c":1.06,"h":1.07,"l":1.06,"n":120,"o":1.065,"t":"2026-10-13T18:30:00Z","v":33507,"vw":1.062165},{"c":1.06,"h":1.07,"l":1.06,"n":28,"o":1.06,"t":"2026-10-13T18:45:00Z","v":10472,"vw":1.063918},{"c":1.0618,"h":1.07,"l":1.06,"n":33,"o":1.06,"t":"2026-10-13T19:00:00Z","v":22407,"vw":1.063678},{"c":1.06,"h":1.07,"l":1.06,"n":82,"o":1.065,"t":"2026-10-13T19:15:00Z","v":54957,"vw":1.062829},{"c":1.065,"h":1.07,"l":1.06,"n":74,"o":1.065,"t":"2026-10-13T19:30:00Z","v":21487,"vw":1.065977},{"c":1.065,"h":1.07,"l":1.06,"n":495,"o":1.06,"t":"2026-10-13T19:45:00Z","v":171679,"vw":1.065495},{"c":1.065,"h":1.07,"l":1.065,"n":11,"o":1.07,"t":"2026-10-13T20:00:00Z","v":98693,"vw":1.069965},{"c":1.08,"h":1.08,"l":1.08,"n":3,"o":1.08,"t":"2026-10-13T20:15:00Z","v":1960,"vw":1.08},{"c":1.07,"h":1.0796,"l":1.07,"n":2,"o":1.0796,"t":"2026-10-13T20:30:00Z","v":275,"vw":1.076109},{"c":1.0715,"h":1.0715,"l":1.0715,"n":1,"o":1.0715,"t":"2026-10-13T20:45:00Z","v":370,"vw":1.0715},{"c":1.07,"h":1.0797,"l":1.07,"n":3,"o":1.0797,"t":"2026-10-13T21:00:00Z","v":557,"vw":1.075206},{"c":1.0796,"h":1.0796,"l":1.0796,"n":1,"o":1.0796,"t":"2026-10-13T21:45:00Z","v":110,"vw":1.0796},{"c":1.0797,"h":1.0797,"l":1.0797,"n":1,"o":1.0797,"t":"2026-10-13T22:15:00Z","v":360,"vw":1.0797},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-13T22:30:00Z","v":1225,"vw":1.08},{"c":1.07,"h":1.07,"l":1.07,"n":1,"o":1.07,"t":"2026-10-13T23:15:00Z","v":125,"vw":1.07},{"c":1.0702,"h":1.0702,"l":1.0702,"n":1,"o":1.0702,"t":"2026-10-13T23:30:00Z","v":500,"vw":1.0702},{"c":1.08,"h":1.08,"l":1.08,"n":11,"o":1.08,"t":"2026-10-14T08:00:00Z","v":5970,"vw":1.08},{"c":1.088,"h":1.088,"l":1.088,"n":1,"o":1.088,"t":"2026-10-14T08:15:00Z","v":120,"vw":1.088},{"c":1.07,"h":1.07,"l":1.07,"n":1,"o":1.07,"t":"2026-10-14T09:00:00Z","v":100,"vw":1.07},{"c":1.06,"h":1.06,"l":1.06,"n":1,"o":1.06,"t":"2026-10-14T10:00:00Z","v":201,"vw":1.06},{"c":1.07,"h":1.07,"l":1.07,"n":2,"o":1.07,"t":"2026-10-14T10:30:00Z","v":500,"vw":1.07},{"c":1.05,"h":1.05,"l":1.05,"n":4,"o":1.05,"t":"2026-10-14T10:45:00Z","v":426,"vw":1.05},{"c":1.04,"h":1.05,"l":1.04,"n":15,"o":1.05,"t":"2026-10-14T11:00:00Z","v":20028,"vw":1.040806},{"c":1.06,"h":1.06,"l":1.06,"n":1,"o":1.06,"t":"2026-10-14T11:15:00Z","v":500,"vw":1.06},{"c":1.06,"h":1.06,"l":1.06,"n":1,"o":1.06,"t":"2026-10-14T11:30:00Z","v":197,"vw":1.06},{"c":1.06,"h":1.06,"l":1.06,"n":1,"o":1.06,"t":"2026-10-14T12:00:00Z","v":400,"vw":1.06},{"c":1.08,"h":1.08,"l":1.07,"n":9,"o":1.07,"t":"2026-10-14T12:15:00Z","v":3050,"vw":1.074754},{"c":1.0746,"h":1.0746,"l":1.04,"n":10,"o":1.06,"t":"2026-10-14T12:30:00Z","v":933,"vw":1.051825},{"c":1.0426,"h":1.0426,"l":1.04,"n":9,"o":1.04,"t":"2026-10-14T12:45:00Z","v":1097,"vw":1.040807},{"c":1.04,"h":1.06,"l":1.04,"n":11,"o":1.06,"t":"2026-10-14T13:00:00Z","v":2526,"vw":1.046176},{"c":1.0302,"h":1.04,"l":1.0301,"n":9,"o":1.0301,"t":"2026-10-14T13:15:00Z","v":7592,"vw":1.03172},{"c":1.035,"h":1.05,"l":1.0104,"n":507,"o":1.05,"t":"2026-10-14T13:30:00Z","v":234964,"vw":1.029252},{"c":1.025,"h":1.045,"l":1.025,"n":252,"o":1.03,"t":"2026-10-14T13:45:00Z","v":150306,"vw":1.033344},{"c":1.05,"h":1.05,"l":1.02,"n":271,"o":1.02,"t":"2026-10-14T14:00:00Z","v":75604,"vw":1.035242},{"c":1.05,"h":1.0576,"l":1.03,"n":264,"o":1.045,"t":"2026-10-14T14:15:00Z","v":106422,"vw":1.043499},{"c":1.0684,"h":1.07,"l":1.05,"n":125,"o":1.055,"t":"2026-10-14T14:30:00Z","v":28931,"vw":1.057945},{"c":1.085,"h":1.09,"l":1.065,"n":134,"o":1.0699,"t":"2026-10-14T14:45:00Z","v":84102,"vw":1.078812},{"c":1.085,"h":1.09,"l":1.08,"n":129,"o":1.08,"t":"2026-10-14T15:00:00Z","v":102862,"vw":1.085573},{"c":1.075,"h":1.095,"l":1.07,"n":296,"o":1.085,"t":"2026-10-14T15:15:00Z","v":106154,"vw":1.085079},{"c":1.085,"h":1.09,"l":1.07,"n":104,"o":1.075,"t":"2026-10-14T15:30:00Z","v":26072,"vw":1.079385},{"c":1.0726,"h":1.09,"l":1.07,"n":160,"o":1.085,"t":"2026-10-14T15:45:00Z","v":41212,"vw":1.080493},{"c":1.07,"h":1.0768,"l":1.06,"n":127,"o":1.07,"t":"2026-10-14T16:00:00Z","v":54908,"vw":1.069627},{"c":1.07,"h":1.075,"l":1.06,"n":96,"o":1.075,"t":"2026-10-14T16:15:00Z","v":40638,"vw":1.067006},{"c":1.08,"h":1.08,"l":1.065,"n":88,"o":1.065,"t":"2026-10-14T16:30:00Z","v":64443,"vw":1.078034},{"c":1.07,"h":1.08,"l":1.07,"n":55,"o":1.0784,"t":"2026-10-14T16:45:00Z","v":28131,"vw":1.074072},{"c":1.07,"h":1.08,"l":1.07,"n":82,"o":1.08,"t":"2026-10-14T17:00:00Z","v":11563,"vw":1.076786},{"c":1.075,"h":1.0764,"l":1.07,"n":57,"o":1.0742,"t":"2026-10-14T17:15:00Z","v":42187,"vw":1.07183},{"c":1.06,"h":1.08,"l":1.06,"n":100,"o":1.075,"t":"2026-10-14T17:30:00Z","v":19767,"vw":1.071709},{"c":1.07,"h":1.07,"l":1.0637,"n":42,"o":1.0679,"t":"2026-10-14T17:45:00Z","v":13658,"vw":1.066472},{"c":1.065,"h":1.07,"l":1.05,"n":148,"o":1.065,"t":"2026-10-14T18:00:00Z","v":55657,"vw":1.059894},{"c":1.075,"h":1.08,"l":1.0698,"n":135,"o":1.0698,"t":"2026-10-14T18:15:00Z","v":37862,"vw":1.071986},{"c":1.075,"h":1.08,"l":1.07,"n":81,"o":1.075,"t":"2026-10-14T18:30:00Z","v":31533,"vw":1.072785},{"c":1.0799,"h":1.08,"l":1.07,"n":109,"o":1.07,"t":"2026-10-14T18:45:00Z","v":33425,"vw":1.073061},{"c":1.09,"h":1.09,"l":1.0701,"n":126,"o":1.075,"t":"2026-10-14T19:00:00Z","v":27569,"vw":1.083304},{"c":1.09,"h":1.09,"l":1.08,"n":106,"o":1.09,"t":"2026-10-14T19:15:00Z","v":26896,"vw":1.086122},{"c":1.095,"h":1.1,"l":1.08,"n":236,"o":1.09,"t":"2026-10-14T19:30:00Z","v":60257,"vw":1.089976},{"c":1.11,"h":1.11,"l":1.08,"n":605,"o":1.095,"t":"2026-10-14T19:45:00Z","v":151187,"vw":1.090998},{"c":1.09,"h":1.09,"l":1.07,"n":7,"o":1.09,"t":"2026-10-14T20:00:00Z","v":104811,"vw":1.089904},{"c":1.07,"h":1.07,"l":1.07,"n":1,"o":1.07,"t":"2026-10-14T20:15:00Z","v":300,"vw":1.07},{"c":1.08,"h":1.1,"l":1.08,"n":5,"o":1.1,"t":"2026-10-14T20:30:00Z","v":1700,"vw":1.093412},{"c":1.0972,"h":1.0972,"l":1.0972,"n":1,"o":1.0972,"t":"2026-10-14T20:45:00Z","v":200,"vw":1.0972},{"c":1.0971,"h":1.0978,"l":1.0969,"n":3,"o":1.0978,"t":"2026-10-14T21:00:00Z","v":1314,"vw":1.097439},{"c":1.0611,"h":1.0997,"l":1.0611,"n":3,"o":1.0997,"t":"2026-10-14T21:15:00Z","v":11570,"vw":1.090264},{"c":1.1,"h":1.1,"l":1.09,"n":2,"o":1.09,"t":"2026-10-14T21:30:00Z","v":322,"vw":1.093106},{"c":1.07,"h":1.08,"l":1.05,"n":30,"o":1.07,"t":"2026-10-14T21:45:00Z","v":11511,"vw":1.071307},{"c":1.08,"h":1.08,"l":1.0799,"n":2,"o":1.0799,"t":"2026-10-14T22:15:00Z","v":810,"vw":1.079938},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-14T22:45:00Z","v":100,"vw":1.08},{"c":1.0797,"h":1.0797,"l":1.0797,"n":1,"o":1.0797,"t":"2026-10-14T23:00:00Z","v":236,"vw":1.0797},{"c":1.08,"h":1.08,"l":1.0704,"n":2,"o":1.0704,"t":"2026-10-14T23:15:00Z","v":800,"vw":1.0764},{"c":1.08,"h":1.08,"l":1.07,"n":6,"o":1.07,"t":"2026-10-14T23:30:00Z","v":582,"vw":1.07763},{"c":1.04,"h":1.06,"l":1.04,"n":35,"o":1.0514,"t":"2026-10-15T08:00:00Z","v":27948,"vw":1.043107},{"c":1.04,"h":1.04,"l":1.04,"n":4,"o":1.04,"t":"2026-10-15T08:15:00Z","v":8199,"vw":1.04},{"c":1.0402,"h":1.08,"l":1.04,"n":13,"o":1.05,"t":"2026-10-15T08:45:00Z","v":6412,"vw":1.050925},{"c":1.04,"h":1.04,"l":1.04,"n":3,"o":1.04,"t":"2026-10-15T09:00:00Z","v":442,"vw":1.04},{"c":1.0503,"h":1.06,"l":1.0503,"n":3,"o":1.0541,"t":"2026-10-15T09:30:00Z","v":320,"vw":1.054822},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-15T09:45:00Z","v":580,"vw":1.08},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-15T10:00:00Z","v":925,"vw":1.08},{"c":1.08,"h":1.08,"l":1.08,"n":1,"o":1.08,"t":"2026-10-15T10:15:00Z","v":115,"vw":1.08},{"c":1.07,"h":1.07,"l":1.05,"n":3,"o":1.05,"t":"2026-10-15T10:30:00Z","v":881,"vw":1.05454},{"c":1.05,"h":1.05,"l":1.05,"n":2,"o":1.05,"t":"2026-10-15T10:45:00Z","v":466,"vw":1.05},{"c":1.05,"h":1.06,"l":1.05,"n":7,"o":1.0509,"t":"2026-10-15T11:00:00Z","v":12905,"vw":1.050838},{"c":1.05,"h":1.06,"l":1.05,"n":6,"o":1.06,"t":"2026-10-15T11:15:00Z","v":1510,"vw":1.057914},{"c":1.06,"h":1.06,"l":1.05,"n":6,"o":1.0513,"t":"2026-10-15T11:30:00Z","v":852,"vw":1.056631},{"c":1.05,"h":1.05,"l":1.05,"n":2,"o":1.05,"t":"2026-10-15T11:45:00Z","v":114,"vw":1.05},{"c":1.07,"h":1.07,"l":1.06,"n":17,"o":1.06,"t":"2026-10-15T12:00:00Z","v":1662,"vw":1.066125},{"c":1.09,"h":1.09,"l":1.08,"n":29,"o":1.08,"t":"2026-10-15T12:15:00Z","v":3312,"vw":1.080795},{"c":1.06,"h":1.08,"l":1.06,"n":7,"o":1.0622,"t":"2026-10-15T12:30:00Z","v":3824,"vw":1.066451},{"c":1.07,"h":1.08,"l":1.07,"n":6,"o":1.08,"t":"2026-10-15T12:45:00Z","v":1420,"vw":1.072014},{"c":1.06,"h":1.0627,"l":1.06,"n":20,"o":1.06,"t":"2026-10-15T13:00:00Z","v":4958,"vw":1.060099},{"c":1.07,"h":1.07,"l":1.07,"n":3,"o":1.07,"t":"2026-10-15T13:15:00Z","v":21448,"vw":1.07},{"c":1.075,"h":1.09,"l":1.055,"n":219,"o":1.08,"t":"2026-10-15T13:30:00Z","v":161186,"vw":1.071415},{"c":1.065,"h":1.0799,"l":1.061,"n":87,"o":1.075,"t":"2026-10-15T13:45:00Z","v":20656,"vw":1.070121},{"c":1.085,"h":1.09,"l":1.06,"n":124,"o":1.065,"t":"2026-10-15T14:00:00Z","v":65166,"vw":1.072426},{"c":1.07,"h":1.08,"l":1.065,"n":134,"o":1.08,"t":"2026-10-15T14:15:00Z","v":53990,"vw":1.071287},{"c":1.085,"h":1.09,"l":1.07,"n":79,"o":1.075,"t":"2026-10-15T14:30:00Z","v":24423,"vw":1.075835},{"c":1.095,"h":1.095,"l":1.08,"n":99,"o":1.0818,"t":"2026-10-15T14:45:00Z","v":28135,"vw":1.086935},{"c":1.115,"h":1.115,"l":1.0801,"n":93,"o":1.09,"t":"2026-10-15T15:00:00Z","v":41004,"vw":1.100898},{"c":1.105,"h":1.13,"l":1.1048,"n":175,"o":1.1163,"t":"2026-10-15T15:15:00Z","v":43757,"vw":1.116745},{"c":1.105,"h":1.11,"l":1.1,"n":135,"o":1.105,"t":"2026-10-15T15:30:00Z","v":37915,"vw":1.106605},{"c":1.1,"h":1.11,"l":1.1,"n":106,"o":1.11,"t":"2026-10-15T15:45:00Z","v":24058,"vw":1.105644},{"c":1.105,"h":1.11,"l":1.1,"n":52,"o":1.105,"t":"2026-10-15T16:00:00Z","v":32153,"vw":1.108179},{"c":1.11,"h":1.11,"l":1.105,"n":51,"o":1.105,"t":"2026-10-15T16:15:00Z","v":13427,"vw":1.10534},{"c":1.1099,"h":1.11,"l":1.105,"n":28,"o":1.1065,"t":"2026-10-15T16:30:00Z","v":2742,"vw":1.106181},{"c":1.115,"h":1.1188,"l":1.105,"n":81,"o":1.105,"t":"2026-10-15T16:45:00Z","v":15867,"vw":1.112123},{"c":1.115,"h":1.12,"l":1.11,"n":39,"o":1.11,"t":"2026-10-15T17:00:00Z","v":24017,"vw":1.1168},{"c":1.11,"h":1.12,"l":1.11,"n":69,"o":1.115,"t":"2026-10-15T17:15:00Z","v":15705,"vw":1.114942},{"c":1.115,"h":1.12,"l":1.11,"n":72,"o":1.115,"t":"2026-10-15T17:30:00Z","v":18926,"vw":1.113602},{"c":1.115,"h":1.115,"l":1.11,"n":33,"o":1.115,"t":"2026-10-15T17:45:00Z","v":5566,"vw":1.113989},{"c":1.105,"h":1.12,"l":1.1,"n":126,"o":1.115,"t":"2026-10-15T18:00:00Z","v":67610,"vw":1.106878},{"c":1.105,"h":1.11,"l":1.105,"n":37,"o":1.105,"t":"2026-10-15T18:15:00Z","v":18436,"vw":1.10581},{"c":1.11,"h":1.11,"l":1.105,"n":69,"o":1.105,"t":"2026-10-15T18:30:00Z","v":8438,"vw":1.106052},{"c":1.11,"h":1.125,"l":1.1,"n":204,"o":1.105,"t":"2026-10-15T18:45:00Z","v":129887,"vw":1.109386},{"c":1.105,"h":1.1195,"l":1.09,"n":272,"o":1.105,"t":"2026-10-15T19:00:00Z","v":112179,"vw":1.101914},{"c":1.11,"h":1.13,"l":1.1,"n":246,"o":1.105,"t":"2026-10-15T19:15:00Z","v":106420,"vw":1.120682},{"c":1.115,"h":1.115,"l":1.1003,"n":196,"o":1.11,"t":"2026-10-15T19:30:00Z","v":22141,"vw":1.109826},{"c":1.115,"h":1.12,"l":1.11,"n":191,"o":1.115,"t":"2026-10-15T19:45:00Z","v":31705,"vw":1.115149},{"c":1.12,"h":1.12,"l":1.12,"n":5,"o":1.12,"t":"2026-10-15T20:00:00Z","v":44176,"vw":1.12},{"c":1.12,"h":1.15,"l":1.12,"n":10,"o":1.14,"t":"2026-10-15T20:15:00Z","v":9808,"vw":1.147324},{"c":1.1207,"h":1.1207,"l":1.1207,"n":1,"o":1.1207,"t":"2026-10-15T20:30:00Z","v":300,"vw":1.1207},{"c":1.12,"h":1.14,"l":1.12,"n":2,"o":1.14,"t":"2026-10-15T20:45:00Z","v":749,"vw":1.133324},{"c":1.15,"h":1.15,"l":1.121,"n":4,"o":1.121,"t":"2026-10-15T21:00:00Z","v":2227,"vw":1.142526},{"c":1.14,"h":1.14,"l":1.14,"n":1,"o":1.14,"t":"2026-10-15T21:15:00Z","v":500,"vw":1.14},{"c":1.14,"h":1.14,"l":1.14,"n":1,"o":1.14,"t":"2026-10-15T21:45:00Z","v":100,"vw":1.14},{"c":1.15,"h":1.15,"l":1.14,"n":10,"o":1.14,"t":"2026-10-15T22:00:00Z","v":10003,"vw":1.147474},{"c":1.14,"h":1.14,"l":1.14,"n":4,"o":1.14,"t":"2026-10-15T22:30:00Z","v":616,"vw":1.14},{"c":1.16,"h":1.16,"l":1.15,"n":3,"o":1.15,"t":"2026-10-15T22:45:00Z","v":275,"vw":1.154},{"c":1.14,"h":1.15,"l":1.14,"n":11,"o":1.15,"t":"2026-10-15T23:00:00Z","v":2267,"vw":1.149066},{"c":1.13,"h":1.14,"l":1.13,"n":9,"o":1.14,"t":"2026-10-15T23:15:00Z","v":3177,"vw":1.139291},{"c":1.13,"h":1.131,"l":1.13,"n":6,"o":1.131,"t":"2026-10-15T23:45:00Z","v":2375,"vw":1.130448},{"c":1.13,"h":1.15,"l":1.13,"n":28,"o":1.15,"t":"2026-10-16T08:00:00Z","v":2326,"vw":1.134634},{"c":1.14,"h":1.14,"l":1.14,"n":8,"o":1.14,"t":"2026-10-16T09:00:00Z","v":750,"vw":1.14},{"c":1.14,"h":1.15,"l":1.13,"n":7,"o":1.15,"t":"2026-10-16T09:15:00Z","v":3876,"vw":1.147458},{"c":1.13,"h":1.13,"l":1.13,"n":2,"o":1.13,"t":"2026-10-16T09:30:00Z","v":194,"vw":1.13},{"c":1.13,"h":1.15,"l":1.13,"n":2,"o":1.15,"t":"2026-10-16T09:45:00Z","v":700,"vw":1.147143},{"c":1.12,"h":1.13,"l":1.12,"n":21,"o":1.13,"t":"2026-10-16T10:15:00Z","v":7704,"vw":1.12792},{"c":1.14,"h":1.14,"l":1.12,"n":11,"o":1.12,"t":"2026-10-16T10:30:00Z","v":1910,"vw":1.12111},{"c":1.11,"h":1.14,"l":1.11,"n":10,"o":1.14,"t":"2026-10-16T10:45:00Z","v":3996,"vw":1.129722},{"c":1.1101,"h":1.12,"l":1.1101,"n":4,"o":1.12,"t":"2026-10-16T11:15:00Z","v":4240,"vw":1.115021},{"c":1.11,"h":1.12,"l":1.11,"n":5,"o":1.12,"t":"2026-10-16T11:30:00Z","v":1106,"vw":1.118182},{"c":1.11,"h":1.11,"l":1.11,"n":5,"o":1.11,"t":"2026-10-16T11:45:00Z","v":5000,"vw":1.11},{"c":1.12,"h":1.14,"l":1.12,"n":20,"o":1.12,"t":"2026-10-16T12:00:00Z","v":2756,"vw":1.124863},{"c":1.12,"h":1.13,"l":1.12,"n":14,"o":1.13,"t":"2026-10-16T12:15:00Z","v":8721,"vw":1.127514},{"c":1.12,"h":1.12,"l":1.12,"n":1,"o":1.12,"t":"2026-10-16T12:30:00Z","v":100,"vw":1.12},{"c":1.12,"h":1.12,"l":1.118,"n":11,"o":1.12,"t":"2026-10-16T12:45:00Z","v":1600,"vw":1.11932},{"c":1.12,"h":1.12,"l":1.12,"n":5,"o":1.12,"t":"2026-10-16T13:15:00Z","v":462,"vw":1.12},{"c":1.105,"h":1.12,"l":1.09,"n":247,"o":1.11,"t":"2026-10-16T13:30:00Z","v":134319,"vw":1.100525},{"c":1.11,"h":1.11,"l":1.09,"n":169,"o":1.1,"t":"2026-10-16T13:45:00Z","v":80540,"vw":1.105072},{"c":1.11,"h":1.12,"l":1.1,"n":154,"o":1.11,"t":"2026-10-16T14:00:00Z","v":40689,"vw":1.114045},{"c":1.1085,"h":1.115,"l":1.1,"n":104,"o":1.11,"t":"2026-10-16T14:15:00Z","v":64696,"vw":1.106276},{"c":1.105,"h":1.115,"l":1.1,"n":80,"o":1.1001,"t":"2026-10-16T14:30:00Z","v":33664,"vw":1.108982},{"c":1.085,"h":1.11,"l":1.085,"n":133,"o":1.105,"t":"2026-10-16T14:45:00Z","v":67502,"vw":1.097753},{"c":1.075,"h":1.09,"l":1.07,"n":115,"o":1.085,"t":"2026-10-16T15:00:00Z","v":28681,"vw":1.078429},{"c":1.065,"h":1.0799,"l":1.065,"n":118,"o":1.07,"t":"2026-10-16T15:15:00Z","v":32613,"vw":1.070573},{"c":1.08,"h":1.08,"l":1.07,"n":189,"o":1.07,"t":"2026-10-16T15:30:00Z","v":121431,"vw":1.072241},{"c":1.065,"h":1.08,"l":1.06,"n":166,"o":1.075,"t":"2026-10-16T15:45:00Z","v":41447,"vw":1.068478},{"c":1.065,"h":1.07,"l":1.06,"n":78,"o":1.065,"t":"2026-10-16T16:00:00Z","v":34358,"vw":1.06477},{"c":1.0617,"h":1.07,"l":1.06,"n":49,"o":1.065,"t":"2026-10-16T16:15:00Z","v":26909,"vw":1.06422},{"c":1.06,"h":1.06,"l":1.05,"n":95,"o":1.06,"t":"2026-10-16T16:30:00Z","v":27326,"vw":1.055389},{"c":1.055,"h":1.06,"l":1.05,"n":40,"o":1.055,"t":"2026-10-16T16:45:00Z","v":17912,"vw":1.056511},{"c":1.05,"h":1.06,"l":1.05,"n":50,"o":1.055,"t":"2026-10-16T17:00:00Z","v":20580,"vw":1.051939},{"c":1.06,"h":1.06,"l":1.0401,"n":127,"o":1.055,"t":"2026-10-16T17:15:00Z","v":56013,"vw":1.049439},{"c":1.05,"h":1.06,"l":1.04,"n":179,"o":1.05,"t":"2026-10-16T17:30:00Z","v":134902,"vw":1.046033},{"c":1.045,"h":1.05,"l":1.04,"n":52,"o":1.05,"t":"2026-10-16T17:45:00Z","v":17340,"vw":1.042722},{"c":1.045,"h":1.05,"l":1.04,"n":73,"o":1.042,"t":"2026-10-16T18:00:00Z","v":32021,"vw":1.045937},{"c":1.03,"h":1.05,"l":1.03,"n":136,"o":1.045,"t":"2026-10-16T18:15:00Z","v":47321,"vw":1.037467},{"c":1.04,"h":1.04,"l":1.03,"n":35,"o":1.035,"t":"2026-10-16T18:30:00Z","v":12329,"vw":1.036508},{"c":1.04,"h":1.04,"l":1.03,"n":63,"o":1.04,"t":"2026-10-16T18:45:00Z","v":29275,"vw":1.033802},{"c":1.035,"h":1.04,"l":1.02,"n":254,"o":1.035,"t":"2026-10-16T19:00:00Z","v":82871,"vw":1.032163},{"c":1.04,"h":1.04,"l":1.03,"n":93,"o":1.035,"t":"2026-10-16T19:15:00Z","v":33935,"vw":1.035269},{"c":1.035,"h":1.04,"l":1.03,"n":110,"o":1.04,"t":"2026-10-16T19:30:00Z","v":26322,"vw":1.033234},{"c":1.03,"h":1.045,"l":1.03,"n":323,"o":1.035,"t":"2026-10-16T19:45:00Z","v":95862,"vw":1.036427},{"c":1.04,"h":1.04,"l":1.03,"n":7,"o":1.03,"t":"2026-10-16T20:00:00Z","v":72726,"vw":1.030145},{"c":1.0496,"h":1.0496,"l":1.0496,"n":1,"o":1.0496,"t":"2026-10-16T20:15:00Z","v":500,"vw":1.0496},{"c":1.03,"h":1.0304,"l":1.03,"n":4,"o":1.0304,"t":"2026-10-16T20:30:00Z","v":2010,"vw":1.0302},{"c":1.0488,"h":1.05,"l":1.0488,"n":2,"o":1.05,"t":"2026-10-16T20:45:00Z","v":610,"vw":1.049016},{"c":1.0307,"h":1.05,"l":1.0307,"n":3,"o":1.05,"t":"2026-10-16T21:00:00Z","v":1100,"vw":1.039037},{"c":1.03,"h":1.03,"l":1.03,"n":3,"o":1.03,"t":"2026-10-16T21:15:00Z","v":440,"vw":1.03},{"c":1.0307,"h":1.0307,"l":1.0307,"n":1,"o":1.0307,"t":"2026-10-16T21:30:00Z","v":425,"vw":1.0307},{"c":1.0488,"h":1.0488,"l":1.0488,"n":1,"o":1.0488,"t":"2026-10-16T21:45:00Z","v":100,"vw":1.0488},{"c":1.04,"h":1.04,"l":1.04,"n":2,"o":1.04,"t":"2026-10-16T22:15:00Z","v":1000,"vw":1.04},{"c":1.05,"h":1.05,"l":1.0493,"n":2,"o":1.0493,"t":"2026-10-16T22:30:00Z","v":1200,"vw":1.049417}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.05,"strike":6.306060370000941,"iv":3.2171849541537365,"gamma":0.2888104813963223,"theta":-0.0032457853219547785,"vega":0.0007431695617859703,"rho":0.00010184816312635938,"breakevenPct":505.3390828572325},{"delta":0.2,"premium":0.05,"strike":3.754151248741455,"iv":2.1879572889937395,"gamma":0.5365876018685227,"theta":-0.0025265947465887848,"vega":0.0008897294372826819,"rho":0.0001511471478699986,"breakevenPct":262.3001189277576},{"delta":0.25,"premium":0.05152191601528018,"strike":1.492390419923599,"iv":1.2740123154826741,"gamma":0.7623489594839407,"theta":-0.0018884079178688223,"vega":0.0010219404394073775,"rho":0.0001990943026824047,"breakevenPct":47.039270089417066},{"delta":0.3,"premium":0.0645653708476934,"strike":1.427173145761533,"iv":1.232805386279671,"gamma":0.8214418125324253,"theta":-0.001863453226760369,"vega":0.0010455244871679897,"rho":0.00023680754125338357,"breakevenPct":42.07033491516441},{"delta":0.35,"premium":0.07760882568010663,"strike":1.3619558715994668,"iv":1.1915984570766678,"gamma":0.88053466558091,"theta":-0.0018384985356519157,"vega":0.0010691085349286019,"rho":0.0002745207798243624,"breakevenPct":37.10139974091176},{"delta":0.4,"premium":0.09065228051251986,"strike":1.2967385974374008,"iv":1.1503915278736645,"gamma":0.9396275186293948,"theta":-0.0018135438445434624,"vega":0.0010926925826892143,"rho":0.00031223401839534134,"breakevenPct":32.132464566659095},{"delta":0.45,"premium":0.1036957353449331,"strike":1.2315213232753346,"iv":1.1091845986706614,"gamma":0.9987203716778794,"theta":-0.0017885891534350092,"vega":0.0011162766304498265,"rho":0.00034994725696632016,"breakevenPct":27.16352939240644},{"delta":0.5,"premium":0.11673919017734631,"strike":1.1663040491132686,"iv":1.0679776694676582,"gamma":1.057813224726364,"theta":-0.0017636344623265558,"vega":0.0011398606782104387,"rho":0.0003876604955372991,"breakevenPct":22.19459421815378},{"delta":0.55,"premium":0.12978264500975956,"strike":1.1010867749512023,"iv":1.0267707402646549,"gamma":1.1169060777748487,"theta":-0.0017386797712181025,"vega":0.001163444725971051,"rho":0.000425373734108278,"breakevenPct":17.225659043901118},{"delta":0.6,"premium":0.14282609984217276,"strike":1.0358695007891363,"iv":0.9855638110616517,"gamma":1.1759989308233334,"theta":-0.001713725080109649,"vega":0.001187028773731663,"rho":0.00046308697267925683,"breakevenPct":12.256723869648468},{"delta":0.65,"premium":0.18944358479376092,"strike":0.958480437059199,"iv":1.128746559535417,"gamma":1.1234750285549757,"theta":-0.0017649320067011105,"vega":0.001148218815442527,"rho":0.00046897883260298585,"breakevenPct":9.326097319329508},{"delta":0.7,"premium":0.2770959954465625,"strike":0.8662147416351974,"iv":1.4972944696141197,"gamma":0.934530647566034,"theta":-0.0019092253549258,"vega":0.0010331495164259213,"rho":0.0004359778964022985,"breakevenPct":8.886736864929501},{"delta":0.75,"premium":0.36474840609936426,"strike":0.7739490462111955,"iv":1.8658423796928232,"gamma":0.7455862665770919,"theta":-0.00205351870315049,"vega":0.000918080217409315,"rho":0.00040297696020161113,"breakevenPct":8.447376410529493},{"delta":0.8,"premium":0.45240081675216604,"strike":0.6816833507871937,"iv":2.2343902897715266,"gamma":0.5566418855881498,"theta":-0.0021978120513751797,"vega":0.0008030109183927089,"rho":0.0003699760240009238,"breakevenPct":8.008015956129485},{"delta":0.85,"premium":0.5400532274049676,"strike":0.589417655363192,"iv":2.6029381998502297,"gamma":0.36769750459920814,"theta":-0.002342105399599869,"vega":0.000687941619376103,"rho":0.0003369750878002365,"breakevenPct":7.568655501729479}],"put":[{"delta":0.4,"premium":0.6434438876251563,"strike":1.530189158658689,"iv":1.5375367749351985,"gamma":1.0449602112580603,"theta":-0.002689941625418024,"vega":0.0012337056248454801,"rho":-0.0010232389305234028,"breakevenPct":15.548069425377825},{"delta":0.45,"premium":1.6163618476953723,"strike":2.479377412385729,"iv":2.50584518950539,"gamma":0.8238746915512851,"theta":-0.00447573809480703,"vega":0.0012429078155213095,"rho":-0.00200203878615393,"breakevenPct":17.808041458061236},{"delta":0.5,"premium":2.589279807765588,"strike":3.428565666112769,"iv":3.474153604075581,"gamma":0.6027891718445102,"theta":-0.0062615345641960345,"vega":0.0012521100061971388,"rho":-0.002980838641784457,"breakevenPct":20.068013490744647},{"delta":0.55,"premium":3.562197767835805,"strike":4.37775391983981,"iv":4.442462018645774,"gamma":0.38170365213773483,"theta":-0.008047331033585042,"vega":0.0012613121968729681,"rho":-0.003959638497414986,"breakevenPct":22.32798552342806},{"delta":0.6,"premium":2.6228718644533657,"strike":3.4688076353916175,"iv":4.070511203874327,"gamma":0.3023317417224458,"theta":-0.007150373901544198,"vega":0.0012538922928002564,"rho":-0.0031172003199065506,"breakevenPct":19.434688482071266},{"delta":0.65,"premium":1.2886844420131167,"strike":2.2010528373449927,"iv":2.8055879427504724,"gamma":0.4640163234357496,"theta":-0.004663651080021343,"vega":0.0012019195724572618,"rho":-0.0018949328584393673,"breakevenPct":13.107771873154677},{"delta":0.7,"premium":0.8586493046013851,"strike":1.818799381867898,"iv":2.0026501331809685,"gamma":0.617715165619092,"theta":-0.0031567529993117797,"vega":0.0011463472864936513,"rho":-0.001532740370595905,"breakevenPct":8.55713549842736},{"delta":0.75,"premium":1.1621775854997156,"strike":2.1621775854997156,"iv":1.6402587930993715,"gamma":0.6854685696233147,"theta":-0.002150529644192538,"vega":0.0010736694730632901,"rho":-0.0018747909088681223,"breakevenPct":4.761904761904765},{"delta":0.8,"premium":5.151199184895608,"strike":6.151199184895608,"iv":3.4912153780353528,"gamma":0.32142380831798006,"theta":-0.003659744368243976,"vega":0.0009150518409144341,"rho":-0.005755026289191424,"breakevenPct":4.761904761904765}]},"raw":{"call":[{"delta":0.15,"premium":0.05,"strike":6.306060370000941,"iv":3.2171849541537365,"gamma":0.2888104813963223,"theta":-0.0032457853219547785,"vega":0.0007431695617859703,"rho":0.00010184816312635938,"breakevenPct":505.3390828572325},{"delta":0.2,"premium":0.05,"strike":3.754151248741455,"iv":2.1879572889937395,"gamma":0.5365876018685227,"theta":-0.0025265947465887848,"vega":0.0008897294372826819,"rho":0.0001511471478699986,"breakevenPct":262.3001189277576},{"delta":0.25,"premium":0.05152191601528018,"strike":1.492390419923599,"iv":1.2740123154826741,"gamma":0.7623489594839407,"theta":-0.0018884079178688223,"vega":0.0010219404394073775,"rho":0.0001990943026824047,"breakevenPct":47.039270089417066},{"delta":0.3,"premium":0.0645653708476934,"strike":1.427173145761533,"iv":1.232805386279671,"gamma":0.8214418125324253,"theta":-0.001863453226760369,"vega":0.0010455244871679897,"rho":0.00023680754125338357,"breakevenPct":42.07033491516441},{"delta":0.35,"premium":0.07760882568010663,"strike":1.3619558715994668,"iv":1.1915984570766678,"gamma":0.88053466558091,"theta":-0.0018384985356519157,"vega":0.0010691085349286019,"rho":0.0002745207798243624,"breakevenPct":37.10139974091176},{"delta":0.4,"premium":0.09065228051251986,"strike":1.2967385974374008,"iv":1.1503915278736645,"gamma":0.9396275186293948,"theta":-0.0018135438445434624,"vega":0.0010926925826892143,"rho":0.00031223401839534134,"breakevenPct":32.132464566659095},{"delta":0.45,"premium":0.1036957353449331,"strike":1.2315213232753346,"iv":1.1091845986706614,"gamma":0.9987203716778794,"theta":-0.0017885891534350092,"vega":0.0011162766304498265,"rho":0.00034994725696632016,"breakevenPct":27.16352939240644},{"delta":0.5,"premium":0.11673919017734631,"strike":1.1663040491132686,"iv":1.0679776694676582,"gamma":1.057813224726364,"theta":-0.0017636344623265558,"vega":0.0011398606782104387,"rho":0.0003876604955372991,"breakevenPct":22.19459421815378},{"delta":0.55,"premium":0.12978264500975956,"strike":1.1010867749512023,"iv":1.0267707402646549,"gamma":1.1169060777748487,"theta":-0.0017386797712181025,"vega":0.001163444725971051,"rho":0.000425373734108278,"breakevenPct":17.225659043901118},{"delta":0.6,"premium":0.14282609984217276,"strike":1.0358695007891363,"iv":0.9855638110616517,"gamma":1.1759989308233334,"theta":-0.001713725080109649,"vega":0.001187028773731663,"rho":0.00046308697267925683,"breakevenPct":12.256723869648468},{"delta":0.65,"premium":0.18944358479376092,"strike":0.958480437059199,"iv":1.128746559535417,"gamma":1.1234750285549757,"theta":-0.0017649320067011105,"vega":0.001148218815442527,"rho":0.00046897883260298585,"breakevenPct":9.326097319329508},{"delta":0.7,"premium":0.2770959954465625,"strike":0.8662147416351974,"iv":1.4972944696141197,"gamma":0.934530647566034,"theta":-0.0019092253549258,"vega":0.0010331495164259213,"rho":0.0004359778964022985,"breakevenPct":8.886736864929501},{"delta":0.75,"premium":0.36474840609936426,"strike":0.7739490462111955,"iv":1.8658423796928232,"gamma":0.7455862665770919,"theta":-0.00205351870315049,"vega":0.000918080217409315,"rho":0.00040297696020161113,"breakevenPct":8.447376410529493},{"delta":0.8,"premium":0.45240081675216604,"strike":0.6816833507871937,"iv":2.2343902897715266,"gamma":0.5566418855881498,"theta":-0.0021978120513751797,"vega":0.0008030109183927089,"rho":0.0003699760240009238,"breakevenPct":8.008015956129485},{"delta":0.85,"premium":0.5400532274049676,"strike":0.589417655363192,"iv":2.6029381998502297,"gamma":0.36769750459920814,"theta":-0.002342105399599869,"vega":0.000687941619376103,"rho":0.0003369750878002365,"breakevenPct":7.568655501729479}],"put":[{"delta":0.4,"premium":0.6434438876251563,"strike":1.530189158658689,"iv":1.5375367749351985,"gamma":1.0449602112580603,"theta":-0.002689941625418024,"vega":0.0012337056248454801,"rho":-0.0010232389305234028,"breakevenPct":15.548069425377825},{"delta":0.45,"premium":1.6163618476953723,"strike":2.479377412385729,"iv":2.50584518950539,"gamma":0.8238746915512851,"theta":-0.00447573809480703,"vega":0.0012429078155213095,"rho":-0.00200203878615393,"breakevenPct":17.808041458061236},{"delta":0.5,"premium":2.589279807765588,"strike":3.428565666112769,"iv":3.474153604075581,"gamma":0.6027891718445102,"theta":-0.0062615345641960345,"vega":0.0012521100061971388,"rho":-0.002980838641784457,"breakevenPct":20.068013490744647},{"delta":0.55,"premium":3.562197767835805,"strike":4.37775391983981,"iv":4.442462018645774,"gamma":0.38170365213773483,"theta":-0.008047331033585042,"vega":0.0012613121968729681,"rho":-0.003959638497414986,"breakevenPct":22.32798552342806},{"delta":0.6,"premium":2.6228718644533657,"strike":3.4688076353916175,"iv":4.070511203874327,"gamma":0.3023317417224458,"theta":-0.007150373901544198,"vega":0.0012538922928002564,"rho":-0.0031172003199065506,"breakevenPct":19.434688482071266},{"delta":0.65,"premium":1.2886844420131167,"strike":2.2010528373449927,"iv":2.8055879427504724,"gamma":0.4640163234357496,"theta":-0.004663651080021343,"vega":0.0012019195724572618,"rho":-0.0018949328584393673,"breakevenPct":13.107771873154677},{"delta":0.7,"premium":0.8586493046013851,"strike":1.818799381867898,"iv":2.0026501331809685,"gamma":0.617715165619092,"theta":-0.0031567529993117797,"vega":0.0011463472864936513,"rho":-0.001532740370595905,"breakevenPct":8.55713549842736},{"delta":0.75,"premium":1.1621775854997156,"strike":2.1621775854997156,"iv":1.6402587930993715,"gamma":0.6854685696233147,"theta":-0.002150529644192538,"vega":0.0010736694730632901,"rho":-0.0018747909088681223,"breakevenPct":4.761904761904765},{"delta":0.8,"premium":5.151199184895608,"strike":6.151199184895608,"iv":3.4912153780353528,"gamma":0.32142380831798006,"theta":-0.003659744368243976,"vega":0.0009150518409144341,"rho":-0.005755026289191424,"breakevenPct":4.761904761904765}]}},"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"}}