{"symbol":"ELME","url":"https://intraalpha.com/companies/ELME","capturedAt":"2026-10-22T19:13:21.274Z","state":"partial","quote":{"symbol":"ELME","last_price":1.775,"prev_close":1.76,"regular_close":1.775,"change":0.015,"change_pct":0.8523,"regular_change":0.015,"regular_change_pct":0.8523,"extended_change":0,"extended_change_pct":0,"bid":1.77,"ask":1.78,"bid_size":183700,"ask_size":228700,"volume":591850,"vwap":1.773427,"open":1.76,"high":1.78,"low":1.76,"close":1.775,"trade_count":971,"last_trade_at":"2026-10-22T19:12:47.497597038Z","last_quote_at":"2026-10-22T19:13:00.009620302Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T15:13:17.89201467-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ELME","fetched_at":"2026-10-22T19:13:20.185026+00:00","name":"Elme Communities","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RESIDENTIAL","country":"USA","description":"Elme Communities owns and operates real estate assets in a unique position in the Washington metropolitan area. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":156390000,"ebitda":81208000,"pe_ratio":null,"peg_ratio":43.49,"book_value":10.31,"dividend_per_share":0.648,"dividend_yield":0.368,"eps":-1.53,"revenue_ttm":247632000,"gross_profit_ttm":146717000,"profit_margin":-0.747,"operating_margin_ttm":-0.0344,"return_on_assets_ttm":0.0053,"return_on_equity_ttm":-0.134,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.017,"analyst_target_price":18,"analyst_number":0,"beta":0.814,"fifty_two_week_high":17.68,"fifty_two_week_low":1.26,"fifty_day_ma":1.694,"two_hundred_day_ma":2.188,"shares_outstanding":88858000,"forward_pe":43.48,"price_to_sales":0.631,"price_to_book":0.908,"ev_to_revenue":1.495,"ev_to_ebitda":2.998},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T19:13:20.185026+00:00"},"optionObservedAt":null,"bars":[{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-15T13:20:00Z","v":100,"vw":1.76},{"c":1.755,"h":1.76,"l":1.75,"n":28,"o":1.76,"t":"2026-10-15T13:30:00Z","v":27282,"vw":1.754479},{"c":1.7599,"h":1.76,"l":1.7599,"n":11,"o":1.76,"t":"2026-10-15T13:35:00Z","v":8094,"vw":1.759965},{"c":1.755,"h":1.755,"l":1.755,"n":2,"o":1.755,"t":"2026-10-15T13:40:00Z","v":758,"vw":1.755},{"c":1.76,"h":1.76,"l":1.755,"n":6,"o":1.755,"t":"2026-10-15T13:45:00Z","v":1963,"vw":1.755387},{"c":1.755,"h":1.755,"l":1.755,"n":2,"o":1.755,"t":"2026-10-15T13:50:00Z","v":168,"vw":1.755},{"c":1.755,"h":1.755,"l":1.755,"n":2,"o":1.755,"t":"2026-10-15T13:55:00Z","v":210,"vw":1.755},{"c":1.755,"h":1.755,"l":1.755,"n":4,"o":1.755,"t":"2026-10-15T14:05:00Z","v":165,"vw":1.755},{"c":1.7501,"h":1.76,"l":1.75,"n":30,"o":1.755,"t":"2026-10-15T14:10:00Z","v":8045,"vw":1.756165},{"c":1.755,"h":1.76,"l":1.755,"n":8,"o":1.76,"t":"2026-10-15T14:20:00Z","v":4524,"vw":1.757114},{"c":1.755,"h":1.755,"l":1.755,"n":8,"o":1.755,"t":"2026-10-15T14:25:00Z","v":2962,"vw":1.755},{"c":1.755,"h":1.76,"l":1.755,"n":12,"o":1.755,"t":"2026-10-15T14:30:00Z","v":2465,"vw":1.755227},{"c":1.75,"h":1.755,"l":1.75,"n":15,"o":1.755,"t":"2026-10-15T14:35:00Z","v":3699,"vw":1.754855},{"c":1.7599,"h":1.76,"l":1.755,"n":14,"o":1.755,"t":"2026-10-15T14:40:00Z","v":899,"vw":1.75765},{"c":1.7585,"h":1.76,"l":1.75,"n":43,"o":1.755,"t":"2026-10-15T14:45:00Z","v":3867,"vw":1.757167},{"c":1.75,"h":1.76,"l":1.75,"n":39,"o":1.7577,"t":"2026-10-15T14:50:00Z","v":6663,"vw":1.759218},{"c":1.755,"h":1.76,"l":1.755,"n":23,"o":1.7585,"t":"2026-10-15T14:55:00Z","v":1647,"vw":1.757237},{"c":1.755,"h":1.76,"l":1.755,"n":7,"o":1.755,"t":"2026-10-15T15:00:00Z","v":1356,"vw":1.755385},{"c":1.755,"h":1.755,"l":1.755,"n":8,"o":1.755,"t":"2026-10-15T15:05:00Z","v":1008,"vw":1.755},{"c":1.7599,"h":1.76,"l":1.75,"n":38,"o":1.7585,"t":"2026-10-15T15:10:00Z","v":3017,"vw":1.75899},{"c":1.755,"h":1.76,"l":1.7501,"n":15,"o":1.7582,"t":"2026-10-15T15:15:00Z","v":951,"vw":1.755761},{"c":1.755,"h":1.76,"l":1.755,"n":13,"o":1.755,"t":"2026-10-15T15:20:00Z","v":2623,"vw":1.759053},{"c":1.755,"h":1.755,"l":1.755,"n":7,"o":1.755,"t":"2026-10-15T15:30:00Z","v":1392,"vw":1.755},{"c":1.755,"h":1.7568,"l":1.755,"n":3,"o":1.7568,"t":"2026-10-15T15:35:00Z","v":205,"vw":1.7559},{"c":1.755,"h":1.76,"l":1.755,"n":7,"o":1.76,"t":"2026-10-15T15:40:00Z","v":271,"vw":1.756923},{"c":1.755,"h":1.755,"l":1.755,"n":8,"o":1.755,"t":"2026-10-15T15:45:00Z","v":413,"vw":1.755},{"c":1.755,"h":1.755,"l":1.755,"n":7,"o":1.755,"t":"2026-10-15T15:50:00Z","v":472,"vw":1.755},{"c":1.755,"h":1.76,"l":1.7548,"n":24,"o":1.76,"t":"2026-10-15T15:55:00Z","v":22708,"vw":1.755302},{"c":1.7585,"h":1.76,"l":1.755,"n":37,"o":1.755,"t":"2026-10-15T16:00:00Z","v":7762,"vw":1.758772},{"c":1.755,"h":1.76,"l":1.755,"n":13,"o":1.755,"t":"2026-10-15T16:05:00Z","v":1085,"vw":1.755954},{"c":1.7577,"h":1.76,"l":1.755,"n":16,"o":1.76,"t":"2026-10-15T16:10:00Z","v":3547,"vw":1.756638},{"c":1.755,"h":1.76,"l":1.755,"n":20,"o":1.755,"t":"2026-10-15T16:15:00Z","v":4779,"vw":1.759036},{"c":1.755,"h":1.76,"l":1.755,"n":6,"o":1.755,"t":"2026-10-15T16:20:00Z","v":315,"vw":1.756667},{"c":1.76,"h":1.76,"l":1.755,"n":8,"o":1.755,"t":"2026-10-15T16:25:00Z","v":1462,"vw":1.75536},{"c":1.755,"h":1.755,"l":1.755,"n":7,"o":1.755,"t":"2026-10-15T16:30:00Z","v":415,"vw":1.755},{"c":1.76,"h":1.76,"l":1.755,"n":5,"o":1.755,"t":"2026-10-15T16:35:00Z","v":1255,"vw":1.755417},{"c":1.755,"h":1.76,"l":1.755,"n":4,"o":1.76,"t":"2026-10-15T16:40:00Z","v":315,"vw":1.756667},{"c":1.755,"h":1.755,"l":1.755,"n":4,"o":1.755,"t":"2026-10-15T16:45:00Z","v":271,"vw":1.755},{"c":1.755,"h":1.755,"l":1.755,"n":2,"o":1.755,"t":"2026-10-15T16:50:00Z","v":105,"vw":1.755},{"c":1.755,"h":1.755,"l":1.755,"n":5,"o":1.755,"t":"2026-10-15T16:55:00Z","v":258,"vw":1.755},{"c":1.755,"h":1.755,"l":1.755,"n":2,"o":1.755,"t":"2026-10-15T17:00:00Z","v":105,"vw":1.755},{"c":1.755,"h":1.76,"l":1.755,"n":7,"o":1.755,"t":"2026-10-15T17:05:00Z","v":477,"vw":1.756089},{"c":1.755,"h":1.755,"l":1.755,"n":4,"o":1.755,"t":"2026-10-15T17:10:00Z","v":275,"vw":1.755},{"c":1.755,"h":1.755,"l":1.755,"n":4,"o":1.755,"t":"2026-10-15T17:15:00Z","v":220,"vw":1.755},{"c":1.76,"h":1.76,"l":1.75,"n":36,"o":1.755,"t":"2026-10-15T17:20:00Z","v":31864,"vw":1.756583},{"c":1.755,"h":1.76,"l":1.75,"n":16,"o":1.76,"t":"2026-10-15T17:25:00Z","v":2139,"vw":1.756198},{"c":1.76,"h":1.76,"l":1.755,"n":13,"o":1.755,"t":"2026-10-15T17:30:00Z","v":842,"vw":1.7575},{"c":1.755,"h":1.76,"l":1.755,"n":11,"o":1.76,"t":"2026-10-15T17:35:00Z","v":683,"vw":1.7575},{"c":1.76,"h":1.76,"l":1.755,"n":17,"o":1.76,"t":"2026-10-15T17:40:00Z","v":5064,"vw":1.759375},{"c":1.755,"h":1.76,"l":1.755,"n":111,"o":1.76,"t":"2026-10-15T17:45:00Z","v":41219,"vw":1.759877},{"c":1.76,"h":1.76,"l":1.755,"n":33,"o":1.755,"t":"2026-10-15T17:50:00Z","v":6574,"vw":1.758907},{"c":1.755,"h":1.76,"l":1.755,"n":16,"o":1.76,"t":"2026-10-15T17:55:00Z","v":1133,"vw":1.757727},{"c":1.755,"h":1.76,"l":1.755,"n":10,"o":1.755,"t":"2026-10-15T18:00:00Z","v":941,"vw":1.755556},{"c":1.755,"h":1.76,"l":1.755,"n":9,"o":1.76,"t":"2026-10-15T18:05:00Z","v":810,"vw":1.75625},{"c":1.76,"h":1.76,"l":1.755,"n":10,"o":1.755,"t":"2026-10-15T18:10:00Z","v":959,"vw":1.757087},{"c":1.755,"h":1.76,"l":1.75,"n":16,"o":1.76,"t":"2026-10-15T18:15:00Z","v":3759,"vw":1.758381},{"c":1.755,"h":1.76,"l":1.755,"n":10,"o":1.755,"t":"2026-10-15T18:20:00Z","v":1012,"vw":1.756},{"c":1.755,"h":1.76,"l":1.755,"n":10,"o":1.76,"t":"2026-10-15T18:25:00Z","v":666,"vw":1.756667},{"c":1.76,"h":1.76,"l":1.755,"n":10,"o":1.755,"t":"2026-10-15T18:30:00Z","v":1123,"vw":1.756463},{"c":1.76,"h":1.76,"l":1.755,"n":17,"o":1.755,"t":"2026-10-15T18:35:00Z","v":3810,"vw":1.759211},{"c":1.755,"h":1.76,"l":1.755,"n":9,"o":1.755,"t":"2026-10-15T18:40:00Z","v":1120,"vw":1.756364},{"c":1.76,"h":1.76,"l":1.755,"n":12,"o":1.755,"t":"2026-10-15T18:45:00Z","v":1158,"vw":1.757835},{"c":1.755,"h":1.755,"l":1.755,"n":5,"o":1.755,"t":"2026-10-15T18:50:00Z","v":369,"vw":1.755},{"c":1.76,"h":1.76,"l":1.755,"n":11,"o":1.755,"t":"2026-10-15T18:55:00Z","v":1388,"vw":1.756923},{"c":1.755,"h":1.76,"l":1.755,"n":12,"o":1.755,"t":"2026-10-15T19:00:00Z","v":782,"vw":1.755657},{"c":1.76,"h":1.76,"l":1.755,"n":8,"o":1.755,"t":"2026-10-15T19:05:00Z","v":1223,"vw":1.756667},{"c":1.755,"h":1.76,"l":1.755,"n":41,"o":1.755,"t":"2026-10-15T19:10:00Z","v":13986,"vw":1.756213},{"c":1.76,"h":1.76,"l":1.75,"n":89,"o":1.755,"t":"2026-10-15T19:15:00Z","v":37504,"vw":1.754231},{"c":1.76,"h":1.76,"l":1.755,"n":33,"o":1.755,"t":"2026-10-15T19:20:00Z","v":1904,"vw":1.756808},{"c":1.755,"h":1.76,"l":1.755,"n":27,"o":1.76,"t":"2026-10-15T19:25:00Z","v":3662,"vw":1.758333},{"c":1.755,"h":1.76,"l":1.755,"n":48,"o":1.755,"t":"2026-10-15T19:30:00Z","v":23380,"vw":1.758989},{"c":1.76,"h":1.76,"l":1.755,"n":32,"o":1.755,"t":"2026-10-15T19:35:00Z","v":6795,"vw":1.755384},{"c":1.755,"h":1.76,"l":1.75,"n":33,"o":1.755,"t":"2026-10-15T19:40:00Z","v":7119,"vw":1.755073},{"c":1.755,"h":1.76,"l":1.75,"n":64,"o":1.7599,"t":"2026-10-15T19:45:00Z","v":16251,"vw":1.757486},{"c":1.755,"h":1.76,"l":1.75,"n":96,"o":1.755,"t":"2026-10-15T19:50:00Z","v":23755,"vw":1.758119},{"c":1.755,"h":1.76,"l":1.75,"n":141,"o":1.755,"t":"2026-10-15T19:55:00Z","v":98367,"vw":1.754094},{"c":1.75,"h":1.75,"l":1.75,"n":7,"o":1.75,"t":"2026-10-15T20:00:00Z","v":11096,"vw":1.75},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-15T20:10:00Z","v":730,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-15T22:00:00Z","v":500,"vw":1.76},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-16T12:40:00Z","v":200,"vw":1.75},{"c":1.76,"h":1.76,"l":1.76,"n":2,"o":1.76,"t":"2026-10-16T13:20:00Z","v":500,"vw":1.76},{"c":1.755,"h":1.76,"l":1.75,"n":28,"o":1.76,"t":"2026-10-16T13:30:00Z","v":54172,"vw":1.757473},{"c":1.755,"h":1.7599,"l":1.755,"n":6,"o":1.758,"t":"2026-10-16T13:35:00Z","v":3809,"vw":1.758771},{"c":1.76,"h":1.76,"l":1.76,"n":6,"o":1.76,"t":"2026-10-16T13:40:00Z","v":310,"vw":1.76},{"c":1.76,"h":1.76,"l":1.7598,"n":9,"o":1.76,"t":"2026-10-16T13:45:00Z","v":9374,"vw":1.759998},{"c":1.755,"h":1.76,"l":1.755,"n":37,"o":1.76,"t":"2026-10-16T13:50:00Z","v":38109,"vw":1.759963},{"c":1.765,"h":1.765,"l":1.76,"n":80,"o":1.76,"t":"2026-10-16T13:55:00Z","v":392915,"vw":1.760029},{"c":1.765,"h":1.77,"l":1.765,"n":32,"o":1.77,"t":"2026-10-16T14:05:00Z","v":102276,"vw":1.765021},{"c":1.7699,"h":1.77,"l":1.7649,"n":27,"o":1.7685,"t":"2026-10-16T14:10:00Z","v":1696,"vw":1.767931},{"c":1.7699,"h":1.77,"l":1.76,"n":105,"o":1.765,"t":"2026-10-16T14:15:00Z","v":239457,"vw":1.762164},{"c":1.765,"h":1.7699,"l":1.76,"n":33,"o":1.765,"t":"2026-10-16T14:20:00Z","v":51300,"vw":1.760161},{"c":1.76,"h":1.7699,"l":1.76,"n":70,"o":1.76,"t":"2026-10-16T14:25:00Z","v":268828,"vw":1.760012},{"c":1.765,"h":1.7699,"l":1.7601,"n":9,"o":1.7699,"t":"2026-10-16T14:30:00Z","v":1026,"vw":1.764012},{"c":1.7699,"h":1.77,"l":1.76,"n":12,"o":1.76,"t":"2026-10-16T14:35:00Z","v":4985,"vw":1.76223},{"c":1.76,"h":1.7699,"l":1.76,"n":7,"o":1.765,"t":"2026-10-16T14:40:00Z","v":601,"vw":1.76555},{"c":1.765,"h":1.765,"l":1.76,"n":8,"o":1.765,"t":"2026-10-16T14:45:00Z","v":750,"vw":1.762786},{"c":1.765,"h":1.7672,"l":1.76,"n":9,"o":1.7672,"t":"2026-10-16T14:50:00Z","v":1321,"vw":1.761869},{"c":1.7631,"h":1.7699,"l":1.76,"n":23,"o":1.7699,"t":"2026-10-16T14:55:00Z","v":12722,"vw":1.763279},{"c":1.765,"h":1.7699,"l":1.7628,"n":18,"o":1.7672,"t":"2026-10-16T15:00:00Z","v":1691,"vw":1.765369},{"c":1.765,"h":1.765,"l":1.765,"n":2,"o":1.765,"t":"2026-10-16T15:05:00Z","v":200,"vw":1.765},{"c":1.7685,"h":1.7685,"l":1.765,"n":17,"o":1.765,"t":"2026-10-16T15:10:00Z","v":11048,"vw":1.765032},{"c":1.765,"h":1.77,"l":1.765,"n":4,"o":1.765,"t":"2026-10-16T15:20:00Z","v":6500,"vw":1.766461},{"c":1.765,"h":1.765,"l":1.76,"n":8,"o":1.76,"t":"2026-10-16T15:25:00Z","v":17128,"vw":1.764971},{"c":1.76,"h":1.7615,"l":1.76,"n":2,"o":1.7615,"t":"2026-10-16T15:30:00Z","v":200,"vw":1.76075},{"c":1.76,"h":1.765,"l":1.76,"n":15,"o":1.765,"t":"2026-10-16T15:35:00Z","v":6497,"vw":1.761536},{"c":1.76,"h":1.76,"l":1.76,"n":2,"o":1.76,"t":"2026-10-16T15:40:00Z","v":500,"vw":1.76},{"c":1.7612,"h":1.7677,"l":1.76,"n":5,"o":1.76,"t":"2026-10-16T15:45:00Z","v":1886,"vw":1.766901},{"c":1.765,"h":1.765,"l":1.76,"n":7,"o":1.76,"t":"2026-10-16T15:50:00Z","v":504,"vw":1.764},{"c":1.765,"h":1.765,"l":1.7633,"n":2,"o":1.7633,"t":"2026-10-16T15:55:00Z","v":310,"vw":1.763848},{"c":1.76,"h":1.765,"l":1.76,"n":11,"o":1.765,"t":"2026-10-16T16:00:00Z","v":2145,"vw":1.760967},{"c":1.765,"h":1.765,"l":1.76,"n":4,"o":1.76,"t":"2026-10-16T16:05:00Z","v":15228,"vw":1.760033},{"c":1.76,"h":1.76,"l":1.76,"n":3,"o":1.76,"t":"2026-10-16T16:10:00Z","v":379,"vw":1.76},{"c":1.765,"h":1.77,"l":1.765,"n":6,"o":1.765,"t":"2026-10-16T16:15:00Z","v":1404,"vw":1.7675},{"c":1.765,"h":1.765,"l":1.765,"n":5,"o":1.765,"t":"2026-10-16T16:20:00Z","v":1623,"vw":1.765},{"c":1.76,"h":1.765,"l":1.76,"n":2,"o":1.765,"t":"2026-10-16T16:25:00Z","v":200,"vw":1.7625},{"c":1.765,"h":1.7699,"l":1.765,"n":2,"o":1.7699,"t":"2026-10-16T16:30:00Z","v":200,"vw":1.76745},{"c":1.765,"h":1.765,"l":1.7635,"n":15,"o":1.7635,"t":"2026-10-16T16:35:00Z","v":1807,"vw":1.764839},{"c":1.76,"h":1.764,"l":1.76,"n":14,"o":1.764,"t":"2026-10-16T16:40:00Z","v":6310,"vw":1.760063},{"c":1.765,"h":1.765,"l":1.765,"n":3,"o":1.765,"t":"2026-10-16T16:45:00Z","v":1000,"vw":1.765},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-16T16:55:00Z","v":100,"vw":1.76},{"c":1.765,"h":1.765,"l":1.765,"n":5,"o":1.765,"t":"2026-10-16T17:00:00Z","v":50202,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":1,"o":1.765,"t":"2026-10-16T17:05:00Z","v":100,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":4,"o":1.765,"t":"2026-10-16T17:10:00Z","v":202,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":3,"o":1.765,"t":"2026-10-16T17:15:00Z","v":295,"vw":1.765},{"c":1.76,"h":1.77,"l":1.76,"n":10,"o":1.765,"t":"2026-10-16T17:20:00Z","v":14900,"vw":1.765838},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-16T17:25:00Z","v":100,"vw":1.76},{"c":1.76,"h":1.765,"l":1.76,"n":6,"o":1.765,"t":"2026-10-16T17:30:00Z","v":1900,"vw":1.760278},{"c":1.7699,"h":1.7699,"l":1.76,"n":9,"o":1.7624,"t":"2026-10-16T17:35:00Z","v":734,"vw":1.76455},{"c":1.765,"h":1.765,"l":1.765,"n":3,"o":1.765,"t":"2026-10-16T17:40:00Z","v":228,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":4,"o":1.765,"t":"2026-10-16T17:45:00Z","v":269,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":2,"o":1.765,"t":"2026-10-16T17:50:00Z","v":101,"vw":1.765},{"c":1.765,"h":1.765,"l":1.76,"n":9,"o":1.765,"t":"2026-10-16T17:55:00Z","v":2700,"vw":1.76037},{"c":1.77,"h":1.77,"l":1.765,"n":6,"o":1.765,"t":"2026-10-16T18:00:00Z","v":570,"vw":1.766},{"c":1.765,"h":1.765,"l":1.765,"n":1,"o":1.765,"t":"2026-10-16T18:05:00Z","v":100,"vw":1.765},{"c":1.765,"h":1.765,"l":1.76,"n":7,"o":1.765,"t":"2026-10-16T18:10:00Z","v":611,"vw":1.764046},{"c":1.765,"h":1.765,"l":1.765,"n":5,"o":1.765,"t":"2026-10-16T18:15:00Z","v":1815,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":1,"o":1.765,"t":"2026-10-16T18:20:00Z","v":100,"vw":1.765},{"c":1.765,"h":1.7653,"l":1.765,"n":3,"o":1.765,"t":"2026-10-16T18:25:00Z","v":711,"vw":1.765216},{"c":1.765,"h":1.765,"l":1.765,"n":5,"o":1.765,"t":"2026-10-16T18:30:00Z","v":339,"vw":1.765},{"c":1.76,"h":1.765,"l":1.76,"n":7,"o":1.765,"t":"2026-10-16T18:35:00Z","v":2465,"vw":1.760405},{"c":1.765,"h":1.765,"l":1.765,"n":1,"o":1.765,"t":"2026-10-16T18:40:00Z","v":100,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":2,"o":1.765,"t":"2026-10-16T18:45:00Z","v":127,"vw":1.765},{"c":1.76,"h":1.765,"l":1.76,"n":10,"o":1.765,"t":"2026-10-16T18:50:00Z","v":2309,"vw":1.764504},{"c":1.765,"h":1.765,"l":1.765,"n":1,"o":1.765,"t":"2026-10-16T18:55:00Z","v":100,"vw":1.765},{"c":1.765,"h":1.765,"l":1.76,"n":22,"o":1.765,"t":"2026-10-16T19:00:00Z","v":100104,"vw":1.764503},{"c":1.76,"h":1.76,"l":1.76,"n":4,"o":1.76,"t":"2026-10-16T19:05:00Z","v":335,"vw":1.76},{"c":1.76,"h":1.77,"l":1.76,"n":36,"o":1.765,"t":"2026-10-16T19:10:00Z","v":44497,"vw":1.765178},{"c":1.76,"h":1.76,"l":1.76,"n":8,"o":1.76,"t":"2026-10-16T19:15:00Z","v":1700,"vw":1.76},{"c":1.76,"h":1.7612,"l":1.76,"n":17,"o":1.76,"t":"2026-10-16T19:20:00Z","v":12232,"vw":1.76002},{"c":1.76,"h":1.76,"l":1.76,"n":11,"o":1.76,"t":"2026-10-16T19:25:00Z","v":1688,"vw":1.76},{"c":1.76,"h":1.765,"l":1.76,"n":14,"o":1.765,"t":"2026-10-16T19:30:00Z","v":12982,"vw":1.764716},{"c":1.76,"h":1.76,"l":1.76,"n":9,"o":1.76,"t":"2026-10-16T19:35:00Z","v":475,"vw":1.76},{"c":1.76,"h":1.765,"l":1.76,"n":18,"o":1.765,"t":"2026-10-16T19:40:00Z","v":4452,"vw":1.764535},{"c":1.76,"h":1.765,"l":1.76,"n":40,"o":1.765,"t":"2026-10-16T19:45:00Z","v":15222,"vw":1.76058},{"c":1.76,"h":1.765,"l":1.76,"n":44,"o":1.76,"t":"2026-10-16T19:50:00Z","v":14056,"vw":1.763431},{"c":1.765,"h":1.765,"l":1.76,"n":131,"o":1.76,"t":"2026-10-16T19:55:00Z","v":76141,"vw":1.761536},{"c":1.76,"h":1.76,"l":1.76,"n":8,"o":1.76,"t":"2026-10-16T20:00:00Z","v":43396,"vw":1.76},{"c":1.7763,"h":1.7763,"l":1.7763,"n":1,"o":1.7763,"t":"2026-10-19T08:25:00Z","v":193,"vw":1.7763},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-19T10:15:00Z","v":302,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-19T13:10:00Z","v":100,"vw":1.77},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-19T13:20:00Z","v":200,"vw":1.76},{"c":1.765,"h":1.77,"l":1.76,"n":48,"o":1.76,"t":"2026-10-19T13:30:00Z","v":33589,"vw":1.760268},{"c":1.76,"h":1.7612,"l":1.76,"n":8,"o":1.76,"t":"2026-10-19T13:35:00Z","v":416,"vw":1.760607},{"c":1.765,"h":1.765,"l":1.765,"n":5,"o":1.765,"t":"2026-10-19T13:40:00Z","v":858,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":2,"o":1.765,"t":"2026-10-19T13:45:00Z","v":401,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":1,"o":1.765,"t":"2026-10-19T13:50:00Z","v":100,"vw":1.765},{"c":1.765,"h":1.77,"l":1.765,"n":67,"o":1.765,"t":"2026-10-19T13:55:00Z","v":261632,"vw":1.765484},{"c":1.765,"h":1.77,"l":1.765,"n":19,"o":1.77,"t":"2026-10-19T14:00:00Z","v":10273,"vw":1.76926},{"c":1.765,"h":1.7693,"l":1.765,"n":9,"o":1.765,"t":"2026-10-19T14:05:00Z","v":2090,"vw":1.766008},{"c":1.765,"h":1.77,"l":1.765,"n":17,"o":1.765,"t":"2026-10-19T14:10:00Z","v":26648,"vw":1.765047},{"c":1.765,"h":1.769,"l":1.765,"n":17,"o":1.765,"t":"2026-10-19T14:15:00Z","v":7231,"vw":1.765423},{"c":1.765,"h":1.765,"l":1.765,"n":14,"o":1.765,"t":"2026-10-19T14:20:00Z","v":4029,"vw":1.765},{"c":1.765,"h":1.77,"l":1.765,"n":13,"o":1.765,"t":"2026-10-19T14:25:00Z","v":2272,"vw":1.768385},{"c":1.765,"h":1.77,"l":1.765,"n":13,"o":1.765,"t":"2026-10-19T14:30:00Z","v":47611,"vw":1.765451},{"c":1.765,"h":1.765,"l":1.765,"n":17,"o":1.765,"t":"2026-10-19T14:35:00Z","v":9455,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":8,"o":1.765,"t":"2026-10-19T14:40:00Z","v":512,"vw":1.765},{"c":1.765,"h":1.765,"l":1.76,"n":6,"o":1.765,"t":"2026-10-19T14:45:00Z","v":600,"vw":1.764167},{"c":1.765,"h":1.765,"l":1.765,"n":4,"o":1.765,"t":"2026-10-19T14:50:00Z","v":641,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":5,"o":1.765,"t":"2026-10-19T14:55:00Z","v":1010,"vw":1.765},{"c":1.765,"h":1.77,"l":1.765,"n":13,"o":1.77,"t":"2026-10-19T15:00:00Z","v":501811,"vw":1.765004},{"c":1.765,"h":1.77,"l":1.76,"n":11,"o":1.765,"t":"2026-10-19T15:05:00Z","v":4156,"vw":1.764412},{"c":1.769,"h":1.7699,"l":1.76,"n":17,"o":1.765,"t":"2026-10-19T15:10:00Z","v":34906,"vw":1.762513},{"c":1.765,"h":1.765,"l":1.765,"n":18,"o":1.765,"t":"2026-10-19T15:15:00Z","v":1740,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":14,"o":1.765,"t":"2026-10-19T15:20:00Z","v":1680,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":7,"o":1.765,"t":"2026-10-19T15:25:00Z","v":429,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":7,"o":1.765,"t":"2026-10-19T15:30:00Z","v":504,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":1,"o":1.765,"t":"2026-10-19T15:35:00Z","v":100,"vw":1.765},{"c":1.765,"h":1.765,"l":1.76,"n":9,"o":1.765,"t":"2026-10-19T15:40:00Z","v":5744,"vw":1.763083},{"c":1.765,"h":1.765,"l":1.76,"n":12,"o":1.765,"t":"2026-10-19T15:45:00Z","v":1690,"vw":1.76423},{"c":1.765,"h":1.77,"l":1.765,"n":13,"o":1.765,"t":"2026-10-19T15:50:00Z","v":91045,"vw":1.769923},{"c":1.765,"h":1.765,"l":1.76,"n":15,"o":1.765,"t":"2026-10-19T15:55:00Z","v":3159,"vw":1.764141},{"c":1.7601,"h":1.765,"l":1.7601,"n":14,"o":1.765,"t":"2026-10-19T16:00:00Z","v":3325,"vw":1.763832},{"c":1.765,"h":1.765,"l":1.765,"n":5,"o":1.765,"t":"2026-10-19T16:05:00Z","v":405,"vw":1.765},{"c":1.765,"h":1.765,"l":1.76,"n":8,"o":1.765,"t":"2026-10-19T16:10:00Z","v":1500,"vw":1.761},{"c":1.765,"h":1.765,"l":1.765,"n":5,"o":1.765,"t":"2026-10-19T16:15:00Z","v":1156,"vw":1.765},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-19T16:20:00Z","v":138,"vw":1.77},{"c":1.765,"h":1.765,"l":1.765,"n":5,"o":1.765,"t":"2026-10-19T16:25:00Z","v":1205,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":11,"o":1.765,"t":"2026-10-19T16:30:00Z","v":2017,"vw":1.765},{"c":1.7624,"h":1.765,"l":1.76,"n":6,"o":1.76,"t":"2026-10-19T16:35:00Z","v":3439,"vw":1.764145},{"c":1.765,"h":1.765,"l":1.765,"n":2,"o":1.765,"t":"2026-10-19T16:40:00Z","v":400,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":1,"o":1.765,"t":"2026-10-19T16:45:00Z","v":200,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":1,"o":1.765,"t":"2026-10-19T16:50:00Z","v":100,"vw":1.765},{"c":1.765,"h":1.77,"l":1.765,"n":20,"o":1.77,"t":"2026-10-19T16:55:00Z","v":7610,"vw":1.765091},{"c":1.765,"h":1.765,"l":1.765,"n":4,"o":1.765,"t":"2026-10-19T17:00:00Z","v":910,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":1,"o":1.765,"t":"2026-10-19T17:05:00Z","v":100,"vw":1.765},{"c":1.77,"h":1.77,"l":1.76,"n":5,"o":1.765,"t":"2026-10-19T17:10:00Z","v":3112,"vw":1.76502},{"c":1.77,"h":1.77,"l":1.765,"n":8,"o":1.765,"t":"2026-10-19T17:15:00Z","v":2340,"vw":1.76607},{"c":1.765,"h":1.765,"l":1.765,"n":3,"o":1.765,"t":"2026-10-19T17:20:00Z","v":202,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":3,"o":1.765,"t":"2026-10-19T17:25:00Z","v":217,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":2,"o":1.765,"t":"2026-10-19T17:30:00Z","v":800,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":7,"o":1.765,"t":"2026-10-19T17:35:00Z","v":356,"vw":1.765},{"c":1.765,"h":1.77,"l":1.765,"n":9,"o":1.765,"t":"2026-10-19T17:40:00Z","v":1675,"vw":1.765347},{"c":1.765,"h":1.765,"l":1.76,"n":12,"o":1.76,"t":"2026-10-19T17:45:00Z","v":53294,"vw":1.764765},{"c":1.765,"h":1.765,"l":1.765,"n":10,"o":1.765,"t":"2026-10-19T17:50:00Z","v":1433,"vw":1.765},{"c":1.765,"h":1.7697,"l":1.765,"n":14,"o":1.7697,"t":"2026-10-19T17:55:00Z","v":2425,"vw":1.765914},{"c":1.765,"h":1.765,"l":1.765,"n":5,"o":1.765,"t":"2026-10-19T18:00:00Z","v":705,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":5,"o":1.765,"t":"2026-10-19T18:05:00Z","v":500,"vw":1.765},{"c":1.765,"h":1.765,"l":1.76,"n":3,"o":1.76,"t":"2026-10-19T18:10:00Z","v":1008,"vw":1.763968},{"c":1.765,"h":1.765,"l":1.765,"n":3,"o":1.765,"t":"2026-10-19T18:15:00Z","v":200,"vw":1.765},{"c":1.765,"h":1.77,"l":1.765,"n":16,"o":1.77,"t":"2026-10-19T18:20:00Z","v":9134,"vw":1.765057},{"c":1.765,"h":1.765,"l":1.765,"n":9,"o":1.765,"t":"2026-10-19T18:25:00Z","v":830,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":15,"o":1.765,"t":"2026-10-19T18:30:00Z","v":2764,"vw":1.765},{"c":1.765,"h":1.765,"l":1.76,"n":10,"o":1.765,"t":"2026-10-19T18:35:00Z","v":2820,"vw":1.764821},{"c":1.765,"h":1.765,"l":1.765,"n":7,"o":1.765,"t":"2026-10-19T18:40:00Z","v":258,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":2,"o":1.765,"t":"2026-10-19T18:45:00Z","v":837,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":2,"o":1.765,"t":"2026-10-19T18:50:00Z","v":200,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":2,"o":1.765,"t":"2026-10-19T18:55:00Z","v":200,"vw":1.765},{"c":1.765,"h":1.765,"l":1.76,"n":61,"o":1.76,"t":"2026-10-19T19:00:00Z","v":278148,"vw":1.764392},{"c":1.765,"h":1.765,"l":1.76,"n":26,"o":1.765,"t":"2026-10-19T19:05:00Z","v":4839,"vw":1.764896},{"c":1.76,"h":1.765,"l":1.76,"n":3,"o":1.765,"t":"2026-10-19T19:10:00Z","v":102414,"vw":1.764932},{"c":1.76,"h":1.7699,"l":1.76,"n":32,"o":1.765,"t":"2026-10-19T19:15:00Z","v":61137,"vw":1.761587},{"c":1.76,"h":1.76,"l":1.76,"n":12,"o":1.76,"t":"2026-10-19T19:20:00Z","v":1033,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":21,"o":1.76,"t":"2026-10-19T19:25:00Z","v":6360,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":12,"o":1.76,"t":"2026-10-19T19:30:00Z","v":2543,"vw":1.76},{"c":1.76,"h":1.765,"l":1.76,"n":9,"o":1.765,"t":"2026-10-19T19:35:00Z","v":900,"vw":1.762222},{"c":1.76,"h":1.765,"l":1.76,"n":21,"o":1.76,"t":"2026-10-19T19:40:00Z","v":4457,"vw":1.761207},{"c":1.76,"h":1.765,"l":1.76,"n":59,"o":1.76,"t":"2026-10-19T19:45:00Z","v":30489,"vw":1.761337},{"c":1.76,"h":1.769,"l":1.76,"n":56,"o":1.765,"t":"2026-10-19T19:50:00Z","v":16931,"vw":1.76221},{"c":1.76,"h":1.7699,"l":1.76,"n":135,"o":1.76,"t":"2026-10-19T19:55:00Z","v":38285,"vw":1.760872},{"c":1.76,"h":1.77,"l":1.76,"n":9,"o":1.76,"t":"2026-10-19T20:00:00Z","v":20780,"vw":1.760048},{"c":1.77,"h":1.77,"l":1.77,"n":2,"o":1.77,"t":"2026-10-19T20:15:00Z","v":550,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":2,"o":1.77,"t":"2026-10-19T21:45:00Z","v":306,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-19T22:15:00Z","v":208,"vw":1.77},{"c":1.76,"h":1.76,"l":1.76,"n":2,"o":1.76,"t":"2026-10-20T12:00:00Z","v":11000,"vw":1.76},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-20T13:00:00Z","v":2900,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-20T13:25:00Z","v":100,"vw":1.77},{"c":1.765,"h":1.77,"l":1.76,"n":80,"o":1.77,"t":"2026-10-20T13:30:00Z","v":74191,"vw":1.765739},{"c":1.765,"h":1.765,"l":1.765,"n":4,"o":1.765,"t":"2026-10-20T13:35:00Z","v":1404,"vw":1.765},{"c":1.7699,"h":1.7699,"l":1.7699,"n":1,"o":1.7699,"t":"2026-10-20T13:40:00Z","v":100,"vw":1.7699},{"c":1.77,"h":1.77,"l":1.765,"n":11,"o":1.765,"t":"2026-10-20T13:45:00Z","v":1521,"vw":1.769492},{"c":1.77,"h":1.77,"l":1.76,"n":10,"o":1.76,"t":"2026-10-20T13:50:00Z","v":73407,"vw":1.769682},{"c":1.76,"h":1.765,"l":1.76,"n":6,"o":1.765,"t":"2026-10-20T13:55:00Z","v":1897,"vw":1.764735},{"c":1.765,"h":1.765,"l":1.765,"n":1,"o":1.765,"t":"2026-10-20T14:00:00Z","v":3900,"vw":1.765},{"c":1.765,"h":1.765,"l":1.7601,"n":6,"o":1.7601,"t":"2026-10-20T14:05:00Z","v":6167,"vw":1.764106},{"c":1.765,"h":1.765,"l":1.765,"n":2,"o":1.765,"t":"2026-10-20T14:10:00Z","v":1250,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":5,"o":1.765,"t":"2026-10-20T14:15:00Z","v":450,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":1,"o":1.765,"t":"2026-10-20T14:20:00Z","v":142,"vw":1.765},{"c":1.7601,"h":1.765,"l":1.7601,"n":3,"o":1.765,"t":"2026-10-20T14:25:00Z","v":741,"vw":1.760787},{"c":1.765,"h":1.765,"l":1.765,"n":4,"o":1.765,"t":"2026-10-20T14:30:00Z","v":442,"vw":1.765},{"c":1.765,"h":1.765,"l":1.76,"n":5,"o":1.76,"t":"2026-10-20T14:35:00Z","v":4844,"vw":1.763829},{"c":1.765,"h":1.765,"l":1.765,"n":1,"o":1.765,"t":"2026-10-20T14:40:00Z","v":100,"vw":1.765},{"c":1.765,"h":1.765,"l":1.76,"n":11,"o":1.765,"t":"2026-10-20T14:45:00Z","v":87893,"vw":1.764948},{"c":1.76,"h":1.765,"l":1.76,"n":17,"o":1.765,"t":"2026-10-20T14:50:00Z","v":2403,"vw":1.763932},{"c":1.76,"h":1.765,"l":1.76,"n":9,"o":1.76,"t":"2026-10-20T14:55:00Z","v":1391,"vw":1.763351},{"c":1.76,"h":1.765,"l":1.76,"n":14,"o":1.765,"t":"2026-10-20T15:00:00Z","v":1025,"vw":1.763371},{"c":1.765,"h":1.77,"l":1.76,"n":11,"o":1.765,"t":"2026-10-20T15:05:00Z","v":1106,"vw":1.765454},{"c":1.765,"h":1.77,"l":1.76,"n":30,"o":1.765,"t":"2026-10-20T15:10:00Z","v":20659,"vw":1.764798},{"c":1.765,"h":1.765,"l":1.7601,"n":15,"o":1.765,"t":"2026-10-20T15:15:00Z","v":1021,"vw":1.764001},{"c":1.765,"h":1.765,"l":1.765,"n":8,"o":1.765,"t":"2026-10-20T15:20:00Z","v":755,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":5,"o":1.765,"t":"2026-10-20T15:25:00Z","v":500,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":8,"o":1.765,"t":"2026-10-20T15:30:00Z","v":1529,"vw":1.765},{"c":1.765,"h":1.7697,"l":1.765,"n":10,"o":1.7697,"t":"2026-10-20T15:35:00Z","v":10464,"vw":1.769563},{"c":1.765,"h":1.765,"l":1.765,"n":8,"o":1.765,"t":"2026-10-20T15:40:00Z","v":678,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":4,"o":1.765,"t":"2026-10-20T15:45:00Z","v":600,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":6,"o":1.765,"t":"2026-10-20T15:50:00Z","v":448,"vw":1.765},{"c":1.76,"h":1.765,"l":1.76,"n":6,"o":1.765,"t":"2026-10-20T15:55:00Z","v":1556,"vw":1.761667},{"c":1.765,"h":1.765,"l":1.765,"n":3,"o":1.765,"t":"2026-10-20T16:00:00Z","v":445,"vw":1.765},{"c":1.769,"h":1.769,"l":1.761,"n":8,"o":1.765,"t":"2026-10-20T16:05:00Z","v":2421,"vw":1.763598},{"c":1.76,"h":1.765,"l":1.76,"n":8,"o":1.765,"t":"2026-10-20T16:10:00Z","v":1542,"vw":1.761619},{"c":1.765,"h":1.765,"l":1.765,"n":3,"o":1.765,"t":"2026-10-20T16:15:00Z","v":300,"vw":1.765},{"c":1.765,"h":1.77,"l":1.765,"n":8,"o":1.77,"t":"2026-10-20T16:20:00Z","v":20300,"vw":1.769452},{"c":1.765,"h":1.765,"l":1.765,"n":5,"o":1.765,"t":"2026-10-20T16:25:00Z","v":2500,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":3,"o":1.765,"t":"2026-10-20T16:30:00Z","v":205,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":7,"o":1.765,"t":"2026-10-20T16:35:00Z","v":470,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":4,"o":1.765,"t":"2026-10-20T16:40:00Z","v":233,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":2,"o":1.765,"t":"2026-10-20T16:45:00Z","v":241,"vw":1.765},{"c":1.765,"h":1.77,"l":1.765,"n":4,"o":1.77,"t":"2026-10-20T16:50:00Z","v":451,"vw":1.766674},{"c":1.765,"h":1.765,"l":1.765,"n":1,"o":1.765,"t":"2026-10-20T16:55:00Z","v":100,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":4,"o":1.765,"t":"2026-10-20T17:00:00Z","v":214,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":4,"o":1.765,"t":"2026-10-20T17:05:00Z","v":994,"vw":1.765},{"c":1.765,"h":1.7698,"l":1.765,"n":4,"o":1.7698,"t":"2026-10-20T17:10:00Z","v":672,"vw":1.768744},{"c":1.765,"h":1.765,"l":1.765,"n":1,"o":1.765,"t":"2026-10-20T17:15:00Z","v":100,"vw":1.765},{"c":1.765,"h":1.77,"l":1.765,"n":10,"o":1.765,"t":"2026-10-20T17:20:00Z","v":365,"vw":1.767159},{"c":1.765,"h":1.765,"l":1.765,"n":3,"o":1.765,"t":"2026-10-20T17:25:00Z","v":163,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":3,"o":1.765,"t":"2026-10-20T17:30:00Z","v":700,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":1,"o":1.765,"t":"2026-10-20T17:35:00Z","v":100,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":10,"o":1.765,"t":"2026-10-20T17:40:00Z","v":232,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":12,"o":1.765,"t":"2026-10-20T17:45:00Z","v":1297,"vw":1.765},{"c":1.77,"h":1.77,"l":1.765,"n":3,"o":1.765,"t":"2026-10-20T17:50:00Z","v":249,"vw":1.767717},{"c":1.765,"h":1.765,"l":1.765,"n":1,"o":1.765,"t":"2026-10-20T17:55:00Z","v":100,"vw":1.765},{"c":1.769,"h":1.769,"l":1.769,"n":3,"o":1.769,"t":"2026-10-20T18:00:00Z","v":1505,"vw":1.769},{"c":1.765,"h":1.765,"l":1.76,"n":11,"o":1.765,"t":"2026-10-20T18:05:00Z","v":7760,"vw":1.764806},{"c":1.765,"h":1.7692,"l":1.765,"n":4,"o":1.765,"t":"2026-10-20T18:10:00Z","v":15805,"vw":1.769094},{"c":1.765,"h":1.765,"l":1.765,"n":2,"o":1.765,"t":"2026-10-20T18:15:00Z","v":200,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":7,"o":1.765,"t":"2026-10-20T18:20:00Z","v":641,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":6,"o":1.765,"t":"2026-10-20T18:25:00Z","v":2016,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":2,"o":1.765,"t":"2026-10-20T18:30:00Z","v":200,"vw":1.765},{"c":1.765,"h":1.77,"l":1.765,"n":19,"o":1.765,"t":"2026-10-20T18:35:00Z","v":21391,"vw":1.767747},{"c":1.765,"h":1.77,"l":1.765,"n":133,"o":1.765,"t":"2026-10-20T18:40:00Z","v":145409,"vw":1.769913},{"c":1.77,"h":1.77,"l":1.77,"n":26,"o":1.77,"t":"2026-10-20T18:45:00Z","v":2292,"vw":1.77},{"c":1.765,"h":1.765,"l":1.765,"n":8,"o":1.765,"t":"2026-10-20T18:50:00Z","v":650,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":13,"o":1.765,"t":"2026-10-20T18:55:00Z","v":819,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":7,"o":1.765,"t":"2026-10-20T19:00:00Z","v":900,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":9,"o":1.765,"t":"2026-10-20T19:05:00Z","v":660,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":13,"o":1.765,"t":"2026-10-20T19:10:00Z","v":998,"vw":1.765},{"c":1.77,"h":1.775,"l":1.765,"n":249,"o":1.765,"t":"2026-10-20T19:15:00Z","v":335864,"vw":1.77001},{"c":1.765,"h":1.77,"l":1.76,"n":237,"o":1.77,"t":"2026-10-20T19:20:00Z","v":370537,"vw":1.76867},{"c":1.765,"h":1.77,"l":1.765,"n":133,"o":1.765,"t":"2026-10-20T19:25:00Z","v":383093,"vw":1.769926},{"c":1.7667,"h":1.7667,"l":1.765,"n":7,"o":1.765,"t":"2026-10-20T19:30:00Z","v":1233,"vw":1.765175},{"c":1.77,"h":1.77,"l":1.765,"n":7,"o":1.765,"t":"2026-10-20T19:35:00Z","v":2007,"vw":1.7695},{"c":1.765,"h":1.77,"l":1.765,"n":15,"o":1.765,"t":"2026-10-20T19:40:00Z","v":15818,"vw":1.765455},{"c":1.765,"h":1.765,"l":1.765,"n":9,"o":1.765,"t":"2026-10-20T19:45:00Z","v":2228,"vw":1.765},{"c":1.765,"h":1.765,"l":1.765,"n":27,"o":1.765,"t":"2026-10-20T19:50:00Z","v":3723,"vw":1.765},{"c":1.765,"h":1.77,"l":1.76,"n":181,"o":1.765,"t":"2026-10-20T19:55:00Z","v":168895,"vw":1.768374},{"c":1.78,"h":1.78,"l":1.76,"n":4,"o":1.76,"t":"2026-10-20T20:00:00Z","v":38099,"vw":1.760064},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-20T21:15:00Z","v":410,"vw":1.78},{"c":1.7603,"h":1.7603,"l":1.7603,"n":1,"o":1.7603,"t":"2026-10-20T22:35:00Z","v":122,"vw":1.7603},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-21T12:40:00Z","v":100,"vw":1.78},{"c":1.77,"h":1.78,"l":1.77,"n":27,"o":1.77,"t":"2026-10-21T13:30:00Z","v":14177,"vw":1.770379},{"c":1.775,"h":1.775,"l":1.775,"n":1,"o":1.775,"t":"2026-10-21T13:45:00Z","v":100,"vw":1.775},{"c":1.775,"h":1.7793,"l":1.77,"n":5,"o":1.77,"t":"2026-10-21T13:50:00Z","v":5705,"vw":1.778246},{"c":1.775,"h":1.775,"l":1.77,"n":9,"o":1.77,"t":"2026-10-21T14:00:00Z","v":1513,"vw":1.771511},{"c":1.77,"h":1.775,"l":1.77,"n":5,"o":1.775,"t":"2026-10-21T14:05:00Z","v":280,"vw":1.773182},{"c":1.775,"h":1.775,"l":1.775,"n":3,"o":1.775,"t":"2026-10-21T14:10:00Z","v":1460,"vw":1.775},{"c":1.775,"h":1.775,"l":1.775,"n":7,"o":1.775,"t":"2026-10-21T14:15:00Z","v":464,"vw":1.775},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-21T14:20:00Z","v":101,"vw":1.77},{"c":1.775,"h":1.775,"l":1.77,"n":6,"o":1.77,"t":"2026-10-21T14:25:00Z","v":1212,"vw":1.770833},{"c":1.77,"h":1.77,"l":1.77,"n":5,"o":1.77,"t":"2026-10-21T14:30:00Z","v":354,"vw":1.77},{"c":1.77,"h":1.775,"l":1.77,"n":14,"o":1.775,"t":"2026-10-21T14:35:00Z","v":1491,"vw":1.774221},{"c":1.77,"h":1.775,"l":1.77,"n":5,"o":1.775,"t":"2026-10-21T14:40:00Z","v":1624,"vw":1.770313},{"c":1.77,"h":1.77,"l":1.77,"n":4,"o":1.77,"t":"2026-10-21T14:45:00Z","v":252,"vw":1.77},{"c":1.775,"h":1.78,"l":1.77,"n":8,"o":1.78,"t":"2026-10-21T14:50:00Z","v":4342,"vw":1.779165},{"c":1.77,"h":1.77,"l":1.77,"n":3,"o":1.77,"t":"2026-10-21T14:55:00Z","v":114,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":4,"o":1.77,"t":"2026-10-21T15:00:00Z","v":2500,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":13,"o":1.77,"t":"2026-10-21T15:05:00Z","v":381,"vw":1.77},{"c":1.77,"h":1.775,"l":1.77,"n":9,"o":1.77,"t":"2026-10-21T15:10:00Z","v":810,"vw":1.771666},{"c":1.77,"h":1.77,"l":1.77,"n":2,"o":1.77,"t":"2026-10-21T15:15:00Z","v":124,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":3,"o":1.77,"t":"2026-10-21T15:25:00Z","v":201,"vw":1.77},{"c":1.775,"h":1.775,"l":1.77,"n":5,"o":1.77,"t":"2026-10-21T15:30:00Z","v":3612,"vw":1.774167},{"c":1.77,"h":1.77,"l":1.77,"n":21,"o":1.77,"t":"2026-10-21T15:35:00Z","v":1627,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":6,"o":1.77,"t":"2026-10-21T15:40:00Z","v":1203,"vw":1.77},{"c":1.77,"h":1.775,"l":1.77,"n":28,"o":1.775,"t":"2026-10-21T15:45:00Z","v":22942,"vw":1.770309},{"c":1.77,"h":1.7791,"l":1.77,"n":27,"o":1.77,"t":"2026-10-21T15:50:00Z","v":3564,"vw":1.776505},{"c":1.775,"h":1.775,"l":1.77,"n":20,"o":1.775,"t":"2026-10-21T15:55:00Z","v":743,"vw":1.773},{"c":1.77,"h":1.775,"l":1.77,"n":22,"o":1.775,"t":"2026-10-21T16:00:00Z","v":789,"vw":1.772},{"c":1.77,"h":1.775,"l":1.77,"n":19,"o":1.775,"t":"2026-10-21T16:05:00Z","v":1240,"vw":1.771},{"c":1.77,"h":1.775,"l":1.77,"n":11,"o":1.775,"t":"2026-10-21T16:10:00Z","v":628,"vw":1.7725},{"c":1.775,"h":1.775,"l":1.77,"n":6,"o":1.775,"t":"2026-10-21T16:15:00Z","v":634,"vw":1.772114},{"c":1.775,"h":1.775,"l":1.77,"n":9,"o":1.775,"t":"2026-10-21T16:20:00Z","v":551,"vw":1.77375},{"c":1.775,"h":1.775,"l":1.77,"n":11,"o":1.775,"t":"2026-10-21T16:25:00Z","v":2607,"vw":1.771255},{"c":1.775,"h":1.7799,"l":1.775,"n":16,"o":1.775,"t":"2026-10-21T16:30:00Z","v":8972,"vw":1.777192},{"c":1.775,"h":1.775,"l":1.775,"n":45,"o":1.775,"t":"2026-10-21T16:35:00Z","v":21292,"vw":1.775},{"c":1.7788,"h":1.7788,"l":1.775,"n":23,"o":1.775,"t":"2026-10-21T16:40:00Z","v":685,"vw":1.776385},{"c":1.775,"h":1.775,"l":1.775,"n":12,"o":1.775,"t":"2026-10-21T16:45:00Z","v":615,"vw":1.775},{"c":1.7791,"h":1.7791,"l":1.775,"n":15,"o":1.775,"t":"2026-10-21T16:50:00Z","v":2305,"vw":1.778902},{"c":1.775,"h":1.775,"l":1.775,"n":15,"o":1.775,"t":"2026-10-21T16:55:00Z","v":633,"vw":1.775},{"c":1.775,"h":1.775,"l":1.77,"n":26,"o":1.775,"t":"2026-10-21T17:00:00Z","v":937,"vw":1.773115},{"c":1.775,"h":1.7788,"l":1.775,"n":8,"o":1.775,"t":"2026-10-21T17:05:00Z","v":539,"vw":1.776757},{"c":1.775,"h":1.7793,"l":1.77,"n":9,"o":1.7793,"t":"2026-10-21T17:10:00Z","v":965,"vw":1.774489},{"c":1.77,"h":1.7793,"l":1.77,"n":24,"o":1.775,"t":"2026-10-21T17:15:00Z","v":1908,"vw":1.774742},{"c":1.775,"h":1.775,"l":1.77,"n":80,"o":1.77,"t":"2026-10-21T17:20:00Z","v":105392,"vw":1.774924},{"c":1.77,"h":1.775,"l":1.77,"n":14,"o":1.775,"t":"2026-10-21T17:25:00Z","v":1110,"vw":1.773956},{"c":1.775,"h":1.78,"l":1.7707,"n":26,"o":1.775,"t":"2026-10-21T17:30:00Z","v":6981,"vw":1.778783},{"c":1.775,"h":1.775,"l":1.775,"n":12,"o":1.775,"t":"2026-10-21T17:35:00Z","v":904,"vw":1.775},{"c":1.775,"h":1.775,"l":1.77,"n":16,"o":1.775,"t":"2026-10-21T17:40:00Z","v":2796,"vw":1.77057},{"c":1.775,"h":1.775,"l":1.77,"n":13,"o":1.77,"t":"2026-10-21T17:45:00Z","v":1818,"vw":1.770714},{"c":1.775,"h":1.78,"l":1.775,"n":24,"o":1.775,"t":"2026-10-21T17:50:00Z","v":76691,"vw":1.779829},{"c":1.77,"h":1.775,"l":1.77,"n":8,"o":1.77,"t":"2026-10-21T17:55:00Z","v":664,"vw":1.771798},{"c":1.77,"h":1.775,"l":1.77,"n":20,"o":1.77,"t":"2026-10-21T18:00:00Z","v":28050,"vw":1.770055},{"c":1.775,"h":1.775,"l":1.77,"n":14,"o":1.77,"t":"2026-10-21T18:05:00Z","v":2111,"vw":1.77075},{"c":1.77,"h":1.775,"l":1.77,"n":18,"o":1.77,"t":"2026-10-21T18:10:00Z","v":1993,"vw":1.770588},{"c":1.775,"h":1.775,"l":1.77,"n":9,"o":1.77,"t":"2026-10-21T18:15:00Z","v":5439,"vw":1.770281},{"c":1.77,"h":1.775,"l":1.77,"n":20,"o":1.77,"t":"2026-10-21T18:20:00Z","v":1045,"vw":1.771667},{"c":1.77,"h":1.775,"l":1.77,"n":17,"o":1.775,"t":"2026-10-21T18:25:00Z","v":1163,"vw":1.771966},{"c":1.775,"h":1.775,"l":1.77,"n":22,"o":1.775,"t":"2026-10-21T18:30:00Z","v":3795,"vw":1.772276},{"c":1.775,"h":1.775,"l":1.77,"n":15,"o":1.775,"t":"2026-10-21T18:35:00Z","v":26610,"vw":1.774773},{"c":1.77,"h":1.775,"l":1.77,"n":116,"o":1.775,"t":"2026-10-21T18:40:00Z","v":128781,"vw":1.774991},{"c":1.77,"h":1.775,"l":1.77,"n":19,"o":1.77,"t":"2026-10-21T18:45:00Z","v":1373,"vw":1.771631},{"c":1.775,"h":1.78,"l":1.77,"n":32,"o":1.775,"t":"2026-10-21T18:50:00Z","v":33929,"vw":1.771475},{"c":1.77,"h":1.78,"l":1.77,"n":13,"o":1.77,"t":"2026-10-21T18:55:00Z","v":1361,"vw":1.771828},{"c":1.77,"h":1.775,"l":1.77,"n":19,"o":1.775,"t":"2026-10-21T19:00:00Z","v":2982,"vw":1.770769},{"c":1.77,"h":1.775,"l":1.77,"n":29,"o":1.77,"t":"2026-10-21T19:05:00Z","v":2166,"vw":1.771873},{"c":1.77,"h":1.775,"l":1.77,"n":37,"o":1.77,"t":"2026-10-21T19:10:00Z","v":4203,"vw":1.770513},{"c":1.765,"h":1.775,"l":1.76,"n":149,"o":1.775,"t":"2026-10-21T19:15:00Z","v":373579,"vw":1.767008},{"c":1.765,"h":1.765,"l":1.765,"n":125,"o":1.765,"t":"2026-10-21T19:20:00Z","v":47435,"vw":1.765},{"c":1.77,"h":1.77,"l":1.765,"n":66,"o":1.765,"t":"2026-10-21T19:25:00Z","v":11843,"vw":1.766341},{"c":1.765,"h":1.765,"l":1.765,"n":52,"o":1.765,"t":"2026-10-21T19:30:00Z","v":12059,"vw":1.765},{"c":1.765,"h":1.77,"l":1.765,"n":47,"o":1.765,"t":"2026-10-21T19:35:00Z","v":14900,"vw":1.765388},{"c":1.765,"h":1.7693,"l":1.765,"n":27,"o":1.765,"t":"2026-10-21T19:40:00Z","v":3701,"vw":1.76641},{"c":1.765,"h":1.765,"l":1.765,"n":45,"o":1.765,"t":"2026-10-21T19:45:00Z","v":16209,"vw":1.765},{"c":1.765,"h":1.77,"l":1.765,"n":39,"o":1.765,"t":"2026-10-21T19:50:00Z","v":3407,"vw":1.767267},{"c":1.76,"h":1.77,"l":1.76,"n":238,"o":1.765,"t":"2026-10-21T19:55:00Z","v":128297,"vw":1.765917},{"c":1.76,"h":1.76,"l":1.76,"n":4,"o":1.76,"t":"2026-10-21T20:00:00Z","v":21641,"vw":1.76},{"c":1.77,"h":1.77,"l":1.77,"n":4,"o":1.77,"t":"2026-10-21T20:05:00Z","v":97584,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-21T22:55:00Z","v":200,"vw":1.77},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-22T08:25:00Z","v":265,"vw":1.76},{"c":1.7603,"h":1.7603,"l":1.76,"n":3,"o":1.76,"t":"2026-10-22T10:55:00Z","v":3060,"vw":1.760147},{"c":1.7603,"h":1.7603,"l":1.7603,"n":2,"o":1.7603,"t":"2026-10-22T11:00:00Z","v":2736,"vw":1.7603},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-22T13:25:00Z","v":415,"vw":1.77},{"c":1.78,"h":1.78,"l":1.76,"n":26,"o":1.76,"t":"2026-10-22T13:30:00Z","v":12264,"vw":1.772462},{"c":1.77,"h":1.7701,"l":1.77,"n":8,"o":1.7701,"t":"2026-10-22T13:35:00Z","v":3353,"vw":1.770052},{"c":1.775,"h":1.7788,"l":1.775,"n":3,"o":1.775,"t":"2026-10-22T13:55:00Z","v":5828,"vw":1.775134},{"c":1.77,"h":1.775,"l":1.77,"n":9,"o":1.77,"t":"2026-10-22T14:00:00Z","v":802,"vw":1.770625},{"c":1.77,"h":1.77,"l":1.77,"n":3,"o":1.77,"t":"2026-10-22T14:05:00Z","v":737,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":7,"o":1.77,"t":"2026-10-22T14:25:00Z","v":711,"vw":1.77},{"c":1.7789,"h":1.7789,"l":1.7789,"n":3,"o":1.7789,"t":"2026-10-22T14:35:00Z","v":2249,"vw":1.7789},{"c":1.775,"h":1.775,"l":1.775,"n":2,"o":1.775,"t":"2026-10-22T14:40:00Z","v":101,"vw":1.775},{"c":1.775,"h":1.775,"l":1.775,"n":1,"o":1.775,"t":"2026-10-22T14:45:00Z","v":100,"vw":1.775},{"c":1.775,"h":1.7759,"l":1.775,"n":6,"o":1.775,"t":"2026-10-22T14:55:00Z","v":19319,"vw":1.775079},{"c":1.77,"h":1.77,"l":1.77,"n":9,"o":1.77,"t":"2026-10-22T15:00:00Z","v":1000,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":4,"o":1.77,"t":"2026-10-22T15:05:00Z","v":133,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":5,"o":1.77,"t":"2026-10-22T15:10:00Z","v":402,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":6,"o":1.77,"t":"2026-10-22T15:15:00Z","v":1471,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-22T15:20:00Z","v":222,"vw":1.77},{"c":1.7712,"h":1.775,"l":1.77,"n":10,"o":1.77,"t":"2026-10-22T15:25:00Z","v":1143,"vw":1.773513},{"c":1.775,"h":1.78,"l":1.77,"n":11,"o":1.78,"t":"2026-10-22T15:35:00Z","v":1666,"vw":1.777735},{"c":1.775,"h":1.775,"l":1.77,"n":7,"o":1.775,"t":"2026-10-22T15:40:00Z","v":11790,"vw":1.770897},{"c":1.775,"h":1.775,"l":1.77,"n":81,"o":1.77,"t":"2026-10-22T15:45:00Z","v":80062,"vw":1.774925},{"c":1.775,"h":1.775,"l":1.7712,"n":15,"o":1.7712,"t":"2026-10-22T15:50:00Z","v":6086,"vw":1.774914},{"c":1.7793,"h":1.7793,"l":1.77,"n":17,"o":1.775,"t":"2026-10-22T15:55:00Z","v":1301,"vw":1.773423},{"c":1.77,"h":1.775,"l":1.77,"n":9,"o":1.77,"t":"2026-10-22T16:00:00Z","v":803,"vw":1.770714},{"c":1.77,"h":1.77,"l":1.77,"n":12,"o":1.77,"t":"2026-10-22T16:05:00Z","v":1528,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":21,"o":1.77,"t":"2026-10-22T16:10:00Z","v":1265,"vw":1.77},{"c":1.775,"h":1.775,"l":1.77,"n":19,"o":1.77,"t":"2026-10-22T16:15:00Z","v":907,"vw":1.77125},{"c":1.775,"h":1.775,"l":1.77,"n":9,"o":1.775,"t":"2026-10-22T16:20:00Z","v":722,"vw":1.771916},{"c":1.77,"h":1.77,"l":1.77,"n":3,"o":1.77,"t":"2026-10-22T16:25:00Z","v":250,"vw":1.77},{"c":1.77,"h":1.775,"l":1.77,"n":5,"o":1.775,"t":"2026-10-22T16:30:00Z","v":400,"vw":1.773333},{"c":1.77,"h":1.77,"l":1.77,"n":14,"o":1.77,"t":"2026-10-22T16:35:00Z","v":897,"vw":1.77},{"c":1.77,"h":1.775,"l":1.77,"n":17,"o":1.775,"t":"2026-10-22T16:40:00Z","v":21624,"vw":1.77151},{"c":1.77,"h":1.77,"l":1.77,"n":14,"o":1.77,"t":"2026-10-22T16:45:00Z","v":1707,"vw":1.77},{"c":1.775,"h":1.775,"l":1.775,"n":3,"o":1.775,"t":"2026-10-22T16:50:00Z","v":153,"vw":1.775},{"c":1.77,"h":1.77,"l":1.77,"n":5,"o":1.77,"t":"2026-10-22T16:55:00Z","v":407,"vw":1.77},{"c":1.77,"h":1.7712,"l":1.77,"n":7,"o":1.77,"t":"2026-10-22T17:00:00Z","v":456,"vw":1.770403},{"c":1.775,"h":1.775,"l":1.77,"n":4,"o":1.77,"t":"2026-10-22T17:05:00Z","v":1600,"vw":1.770625},{"c":1.77,"h":1.77,"l":1.77,"n":4,"o":1.77,"t":"2026-10-22T17:10:00Z","v":217,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":12,"o":1.77,"t":"2026-10-22T17:20:00Z","v":18140,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":14,"o":1.77,"t":"2026-10-22T17:25:00Z","v":1613,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":3,"o":1.77,"t":"2026-10-22T17:30:00Z","v":421,"vw":1.77},{"c":1.77,"h":1.775,"l":1.77,"n":5,"o":1.77,"t":"2026-10-22T17:35:00Z","v":500,"vw":1.77125},{"c":1.77,"h":1.77,"l":1.77,"n":3,"o":1.77,"t":"2026-10-22T17:40:00Z","v":210,"vw":1.77},{"c":1.775,"h":1.775,"l":1.77,"n":12,"o":1.77,"t":"2026-10-22T17:45:00Z","v":101302,"vw":1.770015},{"c":1.77,"h":1.77,"l":1.77,"n":9,"o":1.77,"t":"2026-10-22T17:50:00Z","v":672,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":18,"o":1.77,"t":"2026-10-22T17:55:00Z","v":1711,"vw":1.77},{"c":1.77,"h":1.7793,"l":1.77,"n":15,"o":1.77,"t":"2026-10-22T18:00:00Z","v":1223,"vw":1.772412},{"c":1.77,"h":1.7707,"l":1.77,"n":13,"o":1.77,"t":"2026-10-22T18:05:00Z","v":2811,"vw":1.770026},{"c":1.77,"h":1.77,"l":1.77,"n":5,"o":1.77,"t":"2026-10-22T18:10:00Z","v":407,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":4,"o":1.77,"t":"2026-10-22T18:15:00Z","v":302,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":10,"o":1.77,"t":"2026-10-22T18:20:00Z","v":1240,"vw":1.77},{"c":1.77,"h":1.78,"l":1.77,"n":10,"o":1.77,"t":"2026-10-22T18:25:00Z","v":9111,"vw":1.778681},{"c":1.77,"h":1.775,"l":1.77,"n":17,"o":1.775,"t":"2026-10-22T18:30:00Z","v":37152,"vw":1.774645},{"c":1.77,"h":1.776,"l":1.77,"n":16,"o":1.77,"t":"2026-10-22T18:35:00Z","v":2932,"vw":1.77255},{"c":1.77,"h":1.7701,"l":1.77,"n":9,"o":1.77,"t":"2026-10-22T18:40:00Z","v":3300,"vw":1.770063},{"c":1.77,"h":1.77,"l":1.77,"n":5,"o":1.77,"t":"2026-10-22T18:45:00Z","v":309,"vw":1.77},{"c":1.77,"h":1.775,"l":1.77,"n":10,"o":1.77,"t":"2026-10-22T18:50:00Z","v":631,"vw":1.771},{"c":1.77,"h":1.775,"l":1.77,"n":169,"o":1.77,"t":"2026-10-22T18:55:00Z","v":109759,"vw":1.774818},{"c":1.775,"h":1.775,"l":1.77,"n":12,"o":1.77,"t":"2026-10-22T19:00:00Z","v":839,"vw":1.773527},{"c":1.775,"h":1.775,"l":1.77,"n":19,"o":1.77,"t":"2026-10-22T19:05:00Z","v":11104,"vw":1.774636},{"c":1.775,"h":1.775,"l":1.77,"n":38,"o":1.775,"t":"2026-10-22T19:10:00Z","v":91937,"vw":1.774995}],"history":[{"c":16.88,"h":16.935,"l":16.54,"n":5994,"o":16.7,"t":"2024-10-21T04:00:00Z","v":541141,"vw":16.777615},{"c":16.91,"h":16.9875,"l":16.82,"n":3991,"o":16.82,"t":"2024-10-22T04:00:00Z","v":322704,"vw":16.910919},{"c":17.41,"h":17.455,"l":16.92,"n":5474,"o":16.92,"t":"2024-10-23T04:00:00Z","v":501034,"vw":17.34229},{"c":17.43,"h":17.635,"l":17.345,"n":5842,"o":17.46,"t":"2024-10-24T04:00:00Z","v":507537,"vw":17.433391},{"c":17.02,"h":17.52,"l":17.01,"n":4866,"o":17.52,"t":"2024-10-25T04:00:00Z","v":343270,"vw":17.175834},{"c":17.12,"h":17.32,"l":17.12,"n":5578,"o":17.13,"t":"2024-10-28T04:00:00Z","v":332099,"vw":17.158639},{"c":17.08,"h":17.165,"l":16.93,"n":5027,"o":17.02,"t":"2024-10-29T04:00:00Z","v":369994,"vw":17.066547},{"c":17.2,"h":17.31,"l":17.03,"n":3842,"o":17.03,"t":"2024-10-30T04:00:00Z","v":302424,"vw":17.224662},{"c":16.87,"h":17.27,"l":16.87,"n":6555,"o":17.07,"t":"2024-10-31T04:00:00Z","v":598969,"vw":16.984722},{"c":16.48,"h":16.97,"l":16.43,"n":5299,"o":16.84,"t":"2024-11-01T04:00:00Z","v":476047,"vw":16.579535},{"c":16.7,"h":16.77,"l":16.465,"n":5920,"o":16.49,"t":"2024-11-04T05:00:00Z","v":428651,"vw":16.692617},{"c":16.9,"h":16.91,"l":16.36,"n":7581,"o":16.56,"t":"2024-11-05T05:00:00Z","v":713863,"vw":16.760805},{"c":17.29,"h":17.53,"l":16.96,"n":10598,"o":17.37,"t":"2024-11-06T05:00:00Z","v":1419156,"vw":17.288127},{"c":17.26,"h":17.51,"l":17.12,"n":6525,"o":17.26,"t":"2024-11-07T05:00:00Z","v":500992,"vw":17.328029},{"c":17.66,"h":17.88,"l":17.25,"n":6317,"o":17.38,"t":"2024-11-08T05:00:00Z","v":664514,"vw":17.702138},{"c":17.56,"h":17.89,"l":17.505,"n":5650,"o":17.73,"t":"2024-11-11T05:00:00Z","v":372222,"vw":17.615315},{"c":17.23,"h":17.67,"l":17.12,"n":6277,"o":17.46,"t":"2024-11-12T05:00:00Z","v":535743,"vw":17.290997},{"c":16.99,"h":17.43,"l":16.95,"n":5906,"o":17.38,"t":"2024-11-13T05:00:00Z","v":517698,"vw":17.083366},{"c":16.56,"h":17.09,"l":16.52,"n":7584,"o":16.98,"t":"2024-11-14T05:00:00Z","v":834092,"vw":16.68413},{"c":16.3,"h":16.62,"l":16.28,"n":6990,"o":16.62,"t":"2024-11-15T05:00:00Z","v":721488,"vw":16.352343},{"c":15.95,"h":16.38,"l":15.94,"n":5505,"o":16.25,"t":"2024-11-18T05:00:00Z","v":742419,"vw":16.11431},{"c":15.82,"h":15.95,"l":15.71,"n":8522,"o":15.95,"t":"2024-11-19T05:00:00Z","v":711480,"vw":15.830892},{"c":15.74,"h":15.84,"l":15.56,"n":7743,"o":15.76,"t":"2024-11-20T05:00:00Z","v":577497,"vw":15.721539},{"c":15.87,"h":15.97,"l":15.72,"n":5003,"o":15.8,"t":"2024-11-21T05:00:00Z","v":414579,"vw":15.866261},{"c":16.16,"h":16.18,"l":15.87,"n":6221,"o":15.91,"t":"2024-11-22T05:00:00Z","v":517808,"vw":16.084087},{"c":16.4,"h":16.64,"l":16.21,"n":6452,"o":16.23,"t":"2024-11-25T05:00:00Z","v":854853,"vw":16.403641},{"c":16.69,"h":16.75,"l":16.24,"n":8295,"o":16.32,"t":"2024-11-26T05:00:00Z","v":699204,"vw":16.638055},{"c":16.95,"h":17.09,"l":16.71,"n":5851,"o":16.75,"t":"2024-11-27T05:00:00Z","v":432929,"vw":16.971233},{"c":16.94,"h":17.16,"l":16.92,"n":4237,"o":17.09,"t":"2024-11-29T05:00:00Z","v":424532,"vw":17.013137},{"c":16.86,"h":16.87,"l":16.715,"n":6845,"o":16.87,"t":"2024-12-02T05:00:00Z","v":493325,"vw":16.812493},{"c":16.56,"h":16.89,"l":16.42,"n":7299,"o":16.86,"t":"2024-12-03T05:00:00Z","v":652833,"vw":16.570278},{"c":16.56,"h":16.6,"l":16.4,"n":5136,"o":16.5,"t":"2024-12-04T05:00:00Z","v":388145,"vw":16.510572},{"c":16.58,"h":16.63,"l":16.41,"n":5615,"o":16.42,"t":"2024-12-05T05:00:00Z","v":397239,"vw":16.539401},{"c":16.72,"h":16.735,"l":16.42,"n":5765,"o":16.6,"t":"2024-12-06T05:00:00Z","v":379143,"vw":16.64251},{"c":16.79,"h":16.9,"l":16.7,"n":7158,"o":16.72,"t":"2024-12-09T05:00:00Z","v":414276,"vw":16.815701},{"c":16.52,"h":16.78,"l":16.49,"n":4945,"o":16.74,"t":"2024-12-10T05:00:00Z","v":337390,"vw":16.573304},{"c":16.43,"h":16.57,"l":16.28,"n":4794,"o":16.57,"t":"2024-12-11T05:00:00Z","v":562795,"vw":16.418185},{"c":16.53,"h":16.61,"l":16.37,"n":5094,"o":16.37,"t":"2024-12-12T05:00:00Z","v":431154,"vw":16.52141},{"c":16.34,"h":16.44,"l":16.25,"n":6878,"o":16.4,"t":"2024-12-13T05:00:00Z","v":518787,"vw":16.334814},{"c":16.34,"h":16.56,"l":16.25,"n":6985,"o":16.29,"t":"2024-12-16T05:00:00Z","v":593523,"vw":16.396013},{"c":15.9,"h":16.26,"l":15.86,"n":10032,"o":16.05,"t":"2024-12-17T05:00:00Z","v":863766,"vw":15.986406},{"c":15.35,"h":16.04,"l":15.27,"n":10444,"o":15.86,"t":"2024-12-18T05:00:00Z","v":1020549,"vw":15.595235},{"c":14.87,"h":15.32,"l":14.83,"n":9325,"o":15.15,"t":"2024-12-19T05:00:00Z","v":732963,"vw":14.975486},{"c":14.98,"h":15.22,"l":14.56,"n":12449,"o":14.76,"t":"2024-12-20T05:00:00Z","v":3236429,"vw":14.974537},{"c":14.94,"h":15.02,"l":14.75,"n":8488,"o":14.86,"t":"2024-12-23T05:00:00Z","v":691219,"vw":14.911148},{"c":15.05,"h":15.08,"l":14.88,"n":2582,"o":14.94,"t":"2024-12-24T05:00:00Z","v":201116,"vw":15.015683},{"c":15,"h":15.105,"l":14.94,"n":5638,"o":14.96,"t":"2024-12-26T05:00:00Z","v":337588,"vw":15.027485},{"c":14.86,"h":15.21,"l":14.77,"n":6588,"o":14.87,"t":"2024-12-27T05:00:00Z","v":673694,"vw":14.897559},{"c":14.91,"h":14.915,"l":14.605,"n":6446,"o":14.79,"t":"2024-12-30T05:00:00Z","v":600944,"vw":14.788319},{"c":15.27,"h":15.29,"l":14.915,"n":7850,"o":15.01,"t":"2024-12-31T05:00:00Z","v":924591,"vw":15.135093},{"c":15.08,"h":15.27,"l":14.94,"n":9081,"o":15.27,"t":"2025-01-02T05:00:00Z","v":527871,"vw":15.055795},{"c":15.1,"h":15.16,"l":14.95,"n":6673,"o":15.09,"t":"2025-01-03T05:00:00Z","v":437295,"vw":15.066493},{"c":14.57,"h":15.17,"l":14.48,"n":6843,"o":15.01,"t":"2025-01-06T05:00:00Z","v":576986,"vw":14.774821},{"c":14.77,"h":14.8,"l":14.51,"n":8254,"o":14.57,"t":"2025-01-07T05:00:00Z","v":830606,"vw":14.701385},{"c":14.66,"h":14.87,"l":14.53,"n":7688,"o":14.74,"t":"2025-01-08T05:00:00Z","v":993512,"vw":14.658069},{"c":14.32,"h":14.51,"l":14.2,"n":8098,"o":14.42,"t":"2025-01-10T05:00:00Z","v":517552,"vw":14.33202},{"c":14.48,"h":14.495,"l":14.24,"n":5888,"o":14.25,"t":"2025-01-13T05:00:00Z","v":392090,"vw":14.405127},{"c":14.73,"h":14.82,"l":14.47,"n":6092,"o":14.47,"t":"2025-01-14T05:00:00Z","v":331588,"vw":14.702169},{"c":14.71,"h":15.05,"l":14.7,"n":5217,"o":15.05,"t":"2025-01-15T05:00:00Z","v":282196,"vw":14.741778},{"c":14.73,"h":14.79,"l":14.62,"n":4483,"o":14.74,"t":"2025-01-16T05:00:00Z","v":231236,"vw":14.721482},{"c":14.82,"h":15.05,"l":14.72,"n":5619,"o":14.82,"t":"2025-01-17T05:00:00Z","v":702456,"vw":14.879299},{"c":14.85,"h":14.93,"l":14.704,"n":4914,"o":14.84,"t":"2025-01-21T05:00:00Z","v":391104,"vw":14.821691},{"c":14.74,"h":14.79,"l":14.57,"n":5949,"o":14.74,"t":"2025-01-22T05:00:00Z","v":504766,"vw":14.702752},{"c":14.65,"h":14.72,"l":14.58,"n":4457,"o":14.71,"t":"2025-01-23T05:00:00Z","v":451054,"vw":14.65323},{"c":14.61,"h":14.73,"l":14.5301,"n":4155,"o":14.59,"t":"2025-01-24T05:00:00Z","v":293910,"vw":14.627712},{"c":14.93,"h":15.07,"l":14.72,"n":5662,"o":14.72,"t":"2025-01-27T05:00:00Z","v":381314,"vw":14.888951},{"c":15.07,"h":15.1,"l":14.79,"n":7223,"o":14.85,"t":"2025-01-28T05:00:00Z","v":531135,"vw":15.015163},{"c":14.88,"h":15.08,"l":14.775,"n":6700,"o":15.01,"t":"2025-01-29T05:00:00Z","v":554132,"vw":14.908075},{"c":15.24,"h":15.33,"l":15.025,"n":5104,"o":15.07,"t":"2025-01-30T05:00:00Z","v":429583,"vw":15.238877},{"c":15.26,"h":15.4,"l":15.15,"n":6010,"o":15.2,"t":"2025-01-31T05:00:00Z","v":485752,"vw":15.268697},{"c":15.12,"h":15.27,"l":14.97,"n":4230,"o":15.17,"t":"2025-02-03T05:00:00Z","v":279623,"vw":15.136742},{"c":15.28,"h":15.335,"l":14.965,"n":5422,"o":15.08,"t":"2025-02-04T05:00:00Z","v":445706,"vw":15.260962},{"c":15.69,"h":15.77,"l":15.28,"n":5031,"o":15.38,"t":"2025-02-05T05:00:00Z","v":510497,"vw":15.626111},{"c":15.61,"h":15.75,"l":15.46,"n":5550,"o":15.65,"t":"2025-02-06T05:00:00Z","v":510448,"vw":15.60135},{"c":15.56,"h":15.655,"l":15.48,"n":6036,"o":15.6,"t":"2025-02-07T05:00:00Z","v":716897,"vw":15.591959},{"c":15.55,"h":15.65,"l":15.31,"n":5983,"o":15.53,"t":"2025-02-10T05:00:00Z","v":713990,"vw":15.560504},{"c":15.51,"h":15.61,"l":15.43,"n":5018,"o":15.43,"t":"2025-02-11T05:00:00Z","v":497444,"vw":15.511163},{"c":15.23,"h":15.47,"l":15.22,"n":5488,"o":15.22,"t":"2025-02-12T05:00:00Z","v":857153,"vw":15.344697},{"c":15.49,"h":15.555,"l":15.27,"n":8454,"o":15.27,"t":"2025-02-13T05:00:00Z","v":659747,"vw":15.453553},{"c":17.23,"h":18.08,"l":17.05,"n":15087,"o":17.3,"t":"2025-02-14T05:00:00Z","v":2191601,"vw":17.304757},{"c":17.04,"h":17.38,"l":16.93,"n":15478,"o":17.07,"t":"2025-02-18T05:00:00Z","v":1374372,"vw":17.070586},{"c":16.75,"h":17.06,"l":16.73,"n":8603,"o":16.94,"t":"2025-02-19T05:00:00Z","v":849694,"vw":16.850271},{"c":17.09,"h":17.09,"l":16.82,"n":10307,"o":16.82,"t":"2025-02-20T05:00:00Z","v":1173991,"vw":17.014334},{"c":17.08,"h":17.36,"l":16.92,"n":9535,"o":17.2,"t":"2025-02-21T05:00:00Z","v":937916,"vw":17.126434},{"c":16.92,"h":17.25,"l":16.92,"n":7743,"o":17.14,"t":"2025-02-24T05:00:00Z","v":622855,"vw":17.01817},{"c":17.44,"h":17.64,"l":16.93,"n":12061,"o":16.93,"t":"2025-02-25T05:00:00Z","v":1000089,"vw":17.440796},{"c":17.38,"h":17.56,"l":17.3,"n":6873,"o":17.34,"t":"2025-02-26T05:00:00Z","v":578304,"vw":17.430425},{"c":17.44,"h":17.59,"l":17.3,"n":7510,"o":17.3,"t":"2025-02-27T05:00:00Z","v":621727,"vw":17.436471},{"c":17.39,"h":17.64,"l":17.27,"n":6983,"o":17.55,"t":"2025-02-28T05:00:00Z","v":636211,"vw":17.377775},{"c":17.38,"h":17.52,"l":17.24,"n":7380,"o":17.34,"t":"2025-03-03T05:00:00Z","v":503191,"vw":17.399241},{"c":17.18,"h":17.55,"l":17.17,"n":8645,"o":17.4,"t":"2025-03-04T05:00:00Z","v":738677,"vw":17.28481},{"c":17.34,"h":17.365,"l":16.9761,"n":6441,"o":17.14,"t":"2025-03-05T05:00:00Z","v":501229,"vw":17.26498},{"c":17.12,"h":17.2,"l":16.9,"n":6720,"o":17.18,"t":"2025-03-06T05:00:00Z","v":559031,"vw":17.062169},{"c":17.26,"h":17.365,"l":17.095,"n":6334,"o":17.12,"t":"2025-03-07T05:00:00Z","v":521026,"vw":17.250813},{"c":17.04,"h":17.51,"l":16.91,"n":7140,"o":17.37,"t":"2025-03-10T04:00:00Z","v":478885,"vw":17.133064},{"c":16.98,"h":17.13,"l":16.86,"n":10180,"o":17.07,"t":"2025-03-11T04:00:00Z","v":710826,"vw":16.969763},{"c":17.03,"h":17.065,"l":16.8,"n":8582,"o":16.91,"t":"2025-03-12T04:00:00Z","v":815898,"vw":16.951762},{"c":16.9,"h":17.195,"l":16.85,"n":8282,"o":17.07,"t":"2025-03-13T04:00:00Z","v":822687,"vw":16.977218},{"c":17.25,"h":17.3,"l":16.91,"n":8264,"o":16.96,"t":"2025-03-14T04:00:00Z","v":668126,"vw":17.204792},{"c":17.45,"h":17.51,"l":17.23,"n":6848,"o":17.26,"t":"2025-03-17T04:00:00Z","v":635176,"vw":17.391564},{"c":17.18,"h":17.44,"l":17.08,"n":7480,"o":17.37,"t":"2025-03-18T04:00:00Z","v":647894,"vw":17.23685},{"c":17.08,"h":17.22,"l":16.87,"n":7489,"o":16.95,"t":"2025-03-19T04:00:00Z","v":850959,"vw":17.034326},{"c":17.09,"h":17.3,"l":16.9,"n":6912,"o":16.9,"t":"2025-03-20T04:00:00Z","v":626380,"vw":17.133969},{"c":17.1,"h":17.25,"l":16.965,"n":6158,"o":17.04,"t":"2025-03-21T04:00:00Z","v":1230331,"vw":17.09191},{"c":17.19,"h":17.31,"l":17.1,"n":6005,"o":17.18,"t":"2025-03-24T04:00:00Z","v":658704,"vw":17.208544},{"c":17.18,"h":17.325,"l":16.96,"n":7988,"o":17.09,"t":"2025-03-25T04:00:00Z","v":644010,"vw":17.181444},{"c":17.36,"h":17.38,"l":17.14,"n":5291,"o":17.24,"t":"2025-03-26T04:00:00Z","v":393030,"vw":17.294952},{"c":17.27,"h":17.45,"l":17.115,"n":8197,"o":17.42,"t":"2025-03-27T04:00:00Z","v":898700,"vw":17.257858},{"c":17.27,"h":17.47,"l":17.06,"n":6166,"o":17.34,"t":"2025-03-28T04:00:00Z","v":549303,"vw":17.208877},{"c":17.4,"h":17.62,"l":17.27,"n":8352,"o":17.27,"t":"2025-03-31T04:00:00Z","v":841725,"vw":17.392203},{"c":17.19,"h":17.42,"l":17.12,"n":8401,"o":17.42,"t":"2025-04-01T04:00:00Z","v":542701,"vw":17.221037},{"c":17.21,"h":17.26,"l":17.085,"n":7785,"o":17.11,"t":"2025-04-02T04:00:00Z","v":486888,"vw":17.200983},{"c":16.66,"h":17.41,"l":16.63,"n":11879,"o":16.97,"t":"2025-04-03T04:00:00Z","v":789641,"vw":16.795044},{"c":15.99,"h":16.46,"l":15.91,"n":14565,"o":16.46,"t":"2025-04-04T04:00:00Z","v":925219,"vw":16.092107},{"c":15.35,"h":16.2,"l":15.18,"n":14101,"o":15.62,"t":"2025-04-07T04:00:00Z","v":1351412,"vw":15.455622},{"c":14.69,"h":15.71,"l":14.59,"n":9786,"o":15.68,"t":"2025-04-08T04:00:00Z","v":820382,"vw":14.972597},{"c":15.25,"h":15.52,"l":13.95,"n":9374,"o":14.47,"t":"2025-04-09T04:00:00Z","v":777457,"vw":15.016161},{"c":14.9,"h":15.25,"l":14.49,"n":8375,"o":14.88,"t":"2025-04-10T04:00:00Z","v":498678,"vw":14.888886},{"c":15.07,"h":15.13,"l":14.565,"n":6400,"o":14.85,"t":"2025-04-11T04:00:00Z","v":488342,"vw":14.98435},{"c":15.3,"h":15.42,"l":15.105,"n":8722,"o":15.21,"t":"2025-04-14T04:00:00Z","v":750084,"vw":15.271568},{"c":15.25,"h":15.39,"l":15.22,"n":4695,"o":15.33,"t":"2025-04-15T04:00:00Z","v":756421,"vw":15.275377},{"c":15.26,"h":15.465,"l":15.17,"n":6356,"o":15.25,"t":"2025-04-16T04:00:00Z","v":405951,"vw":15.273468},{"c":15.32,"h":15.585,"l":15.26,"n":5307,"o":15.26,"t":"2025-04-17T04:00:00Z","v":401506,"vw":15.347266},{"c":15.15,"h":15.275,"l":14.94,"n":6471,"o":15.17,"t":"2025-04-21T04:00:00Z","v":545764,"vw":15.110993},{"c":15.45,"h":15.64,"l":15.28,"n":6982,"o":15.4,"t":"2025-04-22T04:00:00Z","v":627835,"vw":15.45315},{"c":15.54,"h":15.715,"l":15.355,"n":8970,"o":15.64,"t":"2025-04-23T04:00:00Z","v":793994,"vw":15.487792},{"c":15.63,"h":15.69,"l":15.39,"n":7905,"o":15.47,"t":"2025-04-24T04:00:00Z","v":662930,"vw":15.591896},{"c":15.53,"h":15.6,"l":15.31,"n":7120,"o":15.47,"t":"2025-04-25T04:00:00Z","v":615559,"vw":15.505432},{"c":15.64,"h":15.68,"l":15.385,"n":7322,"o":15.51,"t":"2025-04-28T04:00:00Z","v":638540,"vw":15.551024},{"c":15.41,"h":15.63,"l":15.3,"n":7970,"o":15.52,"t":"2025-04-29T04:00:00Z","v":494311,"vw":15.446691},{"c":15.57,"h":15.59,"l":15.03,"n":10613,"o":15.38,"t":"2025-04-30T04:00:00Z","v":1075724,"vw":15.385584},{"c":15.91,"h":16.015,"l":15.41,"n":10102,"o":15.6,"t":"2025-05-01T04:00:00Z","v":906143,"vw":15.856337},{"c":16.19,"h":16.3,"l":15.26,"n":10946,"o":15.87,"t":"2025-05-02T04:00:00Z","v":1024558,"vw":16.124306},{"c":15.89,"h":16.22,"l":15.815,"n":8284,"o":16,"t":"2025-05-05T04:00:00Z","v":546919,"vw":15.938927},{"c":15.87,"h":15.99,"l":15.725,"n":8781,"o":15.89,"t":"2025-05-06T04:00:00Z","v":617820,"vw":15.8699},{"c":15.86,"h":16.03,"l":15.77,"n":5959,"o":15.96,"t":"2025-05-07T04:00:00Z","v":517327,"vw":15.86984},{"c":16,"h":16.055,"l":15.74,"n":7784,"o":15.92,"t":"2025-05-08T04:00:00Z","v":581861,"vw":15.967675},{"c":15.97,"h":16.11,"l":15.96,"n":5548,"o":16.05,"t":"2025-05-09T04:00:00Z","v":402316,"vw":16.005016},{"c":16.1,"h":16.3,"l":15.935,"n":6457,"o":16.26,"t":"2025-05-12T04:00:00Z","v":395163,"vw":16.094586},{"c":15.91,"h":16.21,"l":15.79,"n":6938,"o":16.21,"t":"2025-05-13T04:00:00Z","v":392358,"vw":15.895845},{"c":15.75,"h":15.97,"l":15.61,"n":7438,"o":15.86,"t":"2025-05-14T04:00:00Z","v":536687,"vw":15.72044},{"c":16.22,"h":16.25,"l":15.87,"n":5041,"o":15.87,"t":"2025-05-15T04:00:00Z","v":597666,"vw":16.129093},{"c":16.23,"h":16.42,"l":16.105,"n":4481,"o":16.28,"t":"2025-05-16T04:00:00Z","v":459461,"vw":16.228377},{"c":16.18,"h":16.22,"l":16.04,"n":3169,"o":16.07,"t":"2025-05-19T04:00:00Z","v":251667,"vw":16.16035},{"c":16.09,"h":16.2,"l":16.02,"n":3762,"o":16.05,"t":"2025-05-20T04:00:00Z","v":395661,"vw":16.125815},{"c":15.81,"h":16.05,"l":15.77,"n":5124,"o":15.95,"t":"2025-05-21T04:00:00Z","v":454276,"vw":15.858401},{"c":15.71,"h":15.81,"l":15.56,"n":4408,"o":15.73,"t":"2025-05-22T04:00:00Z","v":414909,"vw":15.695408},{"c":15.6,"h":15.7899,"l":15.58,"n":5561,"o":15.61,"t":"2025-05-23T04:00:00Z","v":500695,"vw":15.637071},{"c":15.92,"h":16.05,"l":15.605,"n":6856,"o":15.68,"t":"2025-05-27T04:00:00Z","v":597841,"vw":15.903754},{"c":15.94,"h":15.98,"l":15.765,"n":6965,"o":15.94,"t":"2025-05-28T04:00:00Z","v":604737,"vw":15.893109},{"c":16.01,"h":16.16,"l":15.85,"n":8176,"o":15.93,"t":"2025-05-29T04:00:00Z","v":526343,"vw":16.012921},{"c":16.06,"h":16.115,"l":15.895,"n":9137,"o":15.9,"t":"2025-05-30T04:00:00Z","v":1192469,"vw":16.04191},{"c":16.03,"h":16.17,"l":15.91,"n":5456,"o":16,"t":"2025-06-02T04:00:00Z","v":570190,"vw":16.042552},{"c":15.94,"h":16.02,"l":15.77,"n":4946,"o":15.97,"t":"2025-06-03T04:00:00Z","v":425929,"vw":15.946244},{"c":16.03,"h":16.05,"l":15.85,"n":5022,"o":15.89,"t":"2025-06-04T04:00:00Z","v":446580,"vw":16.000515},{"c":16.1,"h":16.2,"l":15.86,"n":4846,"o":16.03,"t":"2025-06-05T04:00:00Z","v":349261,"vw":16.065747},{"c":16.17,"h":16.34,"l":16.06,"n":3899,"o":16.21,"t":"2025-06-06T04:00:00Z","v":261403,"vw":16.156863},{"c":16.45,"h":16.479,"l":16.09,"n":5599,"o":16.18,"t":"2025-06-09T04:00:00Z","v":380326,"vw":16.385985},{"c":16.61,"h":16.72,"l":16.47,"n":5878,"o":16.48,"t":"2025-06-10T04:00:00Z","v":610523,"vw":16.592974},{"c":16.55,"h":16.8,"l":16.495,"n":4445,"o":16.68,"t":"2025-06-11T04:00:00Z","v":325117,"vw":16.573219},{"c":16.68,"h":16.69,"l":16.47,"n":4272,"o":16.5,"t":"2025-06-12T04:00:00Z","v":435121,"vw":16.608458},{"c":16.38,"h":16.64,"l":16.27,"n":6540,"o":16.52,"t":"2025-06-13T04:00:00Z","v":460150,"vw":16.39815},{"c":16.25,"h":16.52,"l":16.175,"n":6118,"o":16.46,"t":"2025-06-16T04:00:00Z","v":647320,"vw":16.280795},{"c":15.96,"h":16.105,"l":15.89,"n":6218,"o":15.98,"t":"2025-06-17T04:00:00Z","v":505068,"vw":15.984637},{"c":15.9,"h":16.065,"l":15.89,"n":6861,"o":15.99,"t":"2025-06-18T04:00:00Z","v":815397,"vw":15.956997},{"c":15.8,"h":16.015,"l":15.755,"n":7582,"o":16,"t":"2025-06-20T04:00:00Z","v":1122151,"vw":15.829654},{"c":16.01,"h":16.08,"l":15.805,"n":9197,"o":15.83,"t":"2025-06-23T04:00:00Z","v":766086,"vw":16.004562},{"c":15.94,"h":16.105,"l":15.86,"n":7125,"o":16.06,"t":"2025-06-24T04:00:00Z","v":709909,"vw":15.945759},{"c":15.65,"h":15.86,"l":15.575,"n":7699,"o":15.86,"t":"2025-06-25T04:00:00Z","v":826754,"vw":15.671642},{"c":16.03,"h":16.04,"l":15.59,"n":7706,"o":15.6,"t":"2025-06-26T04:00:00Z","v":738724,"vw":15.924133},{"c":16.04,"h":16.305,"l":15.93,"n":8393,"o":16.03,"t":"2025-06-27T04:00:00Z","v":1583079,"vw":16.074412},{"c":15.9,"h":15.99,"l":15.72,"n":6622,"o":15.98,"t":"2025-06-30T04:00:00Z","v":689751,"vw":15.8777},{"c":15.94,"h":16.11,"l":15.74,"n":7046,"o":15.8,"t":"2025-07-01T04:00:00Z","v":687301,"vw":15.977316},{"c":16.05,"h":16.05,"l":15.735,"n":4996,"o":15.96,"t":"2025-07-02T04:00:00Z","v":490978,"vw":15.956587},{"c":16.16,"h":16.23,"l":15.96,"n":4455,"o":16.02,"t":"2025-07-03T04:00:00Z","v":429837,"vw":16.152196},{"c":16.14,"h":16.24,"l":15.95,"n":7472,"o":16.14,"t":"2025-07-07T04:00:00Z","v":717839,"vw":16.113738},{"c":16.06,"h":16.19,"l":16.03,"n":4761,"o":16.08,"t":"2025-07-08T04:00:00Z","v":488249,"vw":16.075158},{"c":16.12,"h":16.19,"l":16.04,"n":6320,"o":16.04,"t":"2025-07-09T04:00:00Z","v":745101,"vw":16.123566},{"c":16.29,"h":16.415,"l":16.11,"n":5067,"o":16.11,"t":"2025-07-10T04:00:00Z","v":614340,"vw":16.295736},{"c":16.39,"h":16.435,"l":16.13,"n":5294,"o":16.15,"t":"2025-07-11T04:00:00Z","v":494418,"vw":16.343812},{"c":16.48,"h":16.56,"l":16.39,"n":6342,"o":16.39,"t":"2025-07-14T04:00:00Z","v":702464,"vw":16.471221},{"c":16.23,"h":16.51,"l":16.2,"n":8861,"o":16.45,"t":"2025-07-15T04:00:00Z","v":847769,"vw":16.322883},{"c":16.46,"h":16.48,"l":16.24,"n":7199,"o":16.3,"t":"2025-07-16T04:00:00Z","v":584697,"vw":16.392477},{"c":16.39,"h":16.54,"l":16.315,"n":6316,"o":16.44,"t":"2025-07-17T04:00:00Z","v":568029,"vw":16.402588},{"c":16.22,"h":16.48,"l":16.165,"n":5928,"o":16.4,"t":"2025-07-18T04:00:00Z","v":660662,"vw":16.245245},{"c":16.04,"h":16.46,"l":16.04,"n":6906,"o":16.31,"t":"2025-07-21T04:00:00Z","v":666897,"vw":16.14257},{"c":16.16,"h":16.3,"l":16.05,"n":4768,"o":16.05,"t":"2025-07-22T04:00:00Z","v":445353,"vw":16.192882},{"c":16.13,"h":16.35,"l":15.985,"n":7296,"o":16.17,"t":"2025-07-23T04:00:00Z","v":632489,"vw":16.094381},{"c":16.02,"h":16.2,"l":15.88,"n":6923,"o":16.13,"t":"2025-07-24T04:00:00Z","v":524855,"vw":16.037835},{"c":15.93,"h":16.07,"l":15.79,"n":6370,"o":16.07,"t":"2025-07-25T04:00:00Z","v":528171,"vw":15.920318},{"c":15.66,"h":15.97,"l":15.615,"n":6437,"o":15.9,"t":"2025-07-28T04:00:00Z","v":522552,"vw":15.69367},{"c":15.84,"h":15.89,"l":15.65,"n":6190,"o":15.8,"t":"2025-07-29T04:00:00Z","v":700889,"vw":15.829325},{"c":15.34,"h":15.92,"l":15.28,"n":9277,"o":15.81,"t":"2025-07-30T04:00:00Z","v":1016430,"vw":15.569335},{"c":15.08,"h":15.39,"l":15.02,"n":7278,"o":15.26,"t":"2025-07-31T04:00:00Z","v":630269,"vw":15.14199},{"c":15.11,"h":15.23,"l":14.815,"n":8467,"o":15.21,"t":"2025-08-01T04:00:00Z","v":810706,"vw":15.060968},{"c":16.43,"h":16.49,"l":16.18,"n":21061,"o":16.27,"t":"2025-08-04T04:00:00Z","v":5868001,"vw":16.296267},{"c":16.4,"h":16.55,"l":16.34,"n":17192,"o":16.45,"t":"2025-08-05T04:00:00Z","v":2214008,"vw":16.437108},{"c":16.25,"h":16.67,"l":16.18,"n":16317,"o":16.39,"t":"2025-08-06T04:00:00Z","v":3256546,"vw":16.409167},{"c":16.55,"h":16.75,"l":16.22,"n":12860,"o":16.31,"t":"2025-08-07T04:00:00Z","v":1777524,"vw":16.482719},{"c":16.43,"h":16.67,"l":16.39,"n":11813,"o":16.67,"t":"2025-08-08T04:00:00Z","v":1561461,"vw":16.463713},{"c":16.35,"h":16.54,"l":16.31,"n":9807,"o":16.47,"t":"2025-08-11T04:00:00Z","v":1309642,"vw":16.37847},{"c":16.48,"h":16.525,"l":16.35,"n":9877,"o":16.41,"t":"2025-08-12T04:00:00Z","v":1234423,"vw":16.442429},{"c":16.61,"h":16.65,"l":16.44,"n":9785,"o":16.5,"t":"2025-08-13T04:00:00Z","v":1213575,"vw":16.581232},{"c":16.58,"h":16.64,"l":16.49,"n":7327,"o":16.55,"t":"2025-08-14T04:00:00Z","v":1021776,"vw":16.572556},{"c":16.69,"h":16.737,"l":16.605,"n":11340,"o":16.68,"t":"2025-08-15T04:00:00Z","v":950173,"vw":16.67121},{"c":16.75,"h":16.8,"l":16.66,"n":7547,"o":16.73,"t":"2025-08-18T04:00:00Z","v":911280,"vw":16.75577},{"c":16.88,"h":16.93,"l":16.76,"n":7473,"o":16.85,"t":"2025-08-19T04:00:00Z","v":738967,"vw":16.837816},{"c":16.86,"h":17,"l":16.77,"n":7676,"o":17,"t":"2025-08-20T04:00:00Z","v":902978,"vw":16.853152},{"c":16.77,"h":16.86,"l":16.73,"n":7934,"o":16.75,"t":"2025-08-21T04:00:00Z","v":925812,"vw":16.776862},{"c":16.95,"h":17.06,"l":16.75,"n":12807,"o":16.75,"t":"2025-08-22T04:00:00Z","v":1928185,"vw":16.97438},{"c":17,"h":17.04,"l":16.915,"n":8326,"o":16.98,"t":"2025-08-25T04:00:00Z","v":978301,"vw":16.986139},{"c":16.97,"h":17.04,"l":16.9,"n":8654,"o":17.04,"t":"2025-08-26T04:00:00Z","v":1355506,"vw":16.965003},{"c":17.11,"h":17.13,"l":16.91,"n":7080,"o":16.91,"t":"2025-08-27T04:00:00Z","v":820354,"vw":17.078679},{"c":17.03,"h":17.24,"l":16.985,"n":5653,"o":17.19,"t":"2025-08-28T04:00:00Z","v":520468,"vw":17.037442},{"c":17.08,"h":17.14,"l":17,"n":5720,"o":17.08,"t":"2025-08-29T04:00:00Z","v":685764,"vw":17.05635},{"c":17.01,"h":17.075,"l":16.86,"n":8984,"o":17,"t":"2025-09-02T04:00:00Z","v":1050428,"vw":17.01124},{"c":17.06,"h":17.1,"l":16.94,"n":6730,"o":17.05,"t":"2025-09-03T04:00:00Z","v":615479,"vw":17.050604},{"c":17.13,"h":17.14,"l":16.99,"n":6523,"o":17.06,"t":"2025-09-04T04:00:00Z","v":641765,"vw":17.072566},{"c":17.22,"h":17.26,"l":17.105,"n":9884,"o":17.2,"t":"2025-09-05T04:00:00Z","v":817341,"vw":17.195739},{"c":17.2,"h":17.245,"l":17.03,"n":8216,"o":17.11,"t":"2025-09-08T04:00:00Z","v":626871,"vw":17.180719},{"c":17.18,"h":17.22,"l":17.12,"n":8269,"o":17.12,"t":"2025-09-09T04:00:00Z","v":879591,"vw":17.177605},{"c":17.1,"h":17.25,"l":17.065,"n":12029,"o":17.19,"t":"2025-09-10T04:00:00Z","v":946074,"vw":17.135588},{"c":17.08,"h":17.15,"l":16.835,"n":12366,"o":16.91,"t":"2025-09-11T04:00:00Z","v":1176260,"vw":17.026366},{"c":17.13,"h":17.17,"l":16.965,"n":10175,"o":17,"t":"2025-09-12T04:00:00Z","v":1055009,"vw":17.106729},{"c":16.9,"h":17.23,"l":16.86,"n":10787,"o":17.23,"t":"2025-09-15T04:00:00Z","v":1399202,"vw":16.921542},{"c":16.98,"h":17.045,"l":16.86,"n":10190,"o":16.86,"t":"2025-09-16T04:00:00Z","v":1227536,"vw":16.977569},{"c":16.75,"h":16.92,"l":16.675,"n":10025,"o":16.77,"t":"2025-09-17T04:00:00Z","v":896925,"vw":16.787999},{"c":16.93,"h":17.015,"l":16.705,"n":9395,"o":16.73,"t":"2025-09-18T04:00:00Z","v":682590,"vw":16.938129},{"c":16.82,"h":16.96,"l":16.81,"n":8146,"o":16.92,"t":"2025-09-19T04:00:00Z","v":1671297,"vw":16.846553},{"c":16.92,"h":16.97,"l":16.785,"n":7608,"o":16.86,"t":"2025-09-22T04:00:00Z","v":639175,"vw":16.896187},{"c":16.78,"h":16.97,"l":16.78,"n":7615,"o":16.9,"t":"2025-09-23T04:00:00Z","v":754749,"vw":16.838319},{"c":16.7,"h":16.83,"l":16.7,"n":9557,"o":16.8,"t":"2025-09-24T04:00:00Z","v":843128,"vw":16.728154},{"c":16.71,"h":16.82,"l":16.7,"n":8714,"o":16.77,"t":"2025-09-25T04:00:00Z","v":1097166,"vw":16.748612},{"c":16.83,"h":16.85,"l":16.73,"n":8862,"o":16.75,"t":"2025-09-26T04:00:00Z","v":731185,"vw":16.808332},{"c":16.71,"h":16.81,"l":16.665,"n":9784,"o":16.81,"t":"2025-09-29T04:00:00Z","v":1217368,"vw":16.720368},{"c":16.86,"h":16.865,"l":16.7,"n":8517,"o":16.7,"t":"2025-09-30T04:00:00Z","v":1183775,"vw":16.818671},{"c":16.9,"h":16.935,"l":16.79,"n":7818,"o":16.79,"t":"2025-10-01T04:00:00Z","v":787178,"vw":16.881146},{"c":16.82,"h":16.885,"l":16.79,"n":8361,"o":16.86,"t":"2025-10-02T04:00:00Z","v":808989,"vw":16.832114},{"c":16.78,"h":16.9,"l":16.77,"n":8320,"o":16.87,"t":"2025-10-03T04:00:00Z","v":1081020,"vw":16.806421},{"c":16.74,"h":16.82,"l":16.73,"n":8284,"o":16.76,"t":"2025-10-06T04:00:00Z","v":774800,"vw":16.767142},{"c":16.71,"h":16.82,"l":16.655,"n":9922,"o":16.73,"t":"2025-10-07T04:00:00Z","v":986030,"vw":16.705031},{"c":16.72,"h":16.74,"l":16.68,"n":6407,"o":16.69,"t":"2025-10-08T04:00:00Z","v":631193,"vw":16.707129},{"c":16.67,"h":16.735,"l":16.66,"n":7000,"o":16.69,"t":"2025-10-09T04:00:00Z","v":772650,"vw":16.691577},{"c":16.6,"h":16.76,"l":16.585,"n":9529,"o":16.69,"t":"2025-10-10T04:00:00Z","v":1375339,"vw":16.645143},{"c":16.78,"h":16.8,"l":16.65,"n":5996,"o":16.65,"t":"2025-10-13T04:00:00Z","v":493270,"vw":16.751424},{"c":16.74,"h":16.85,"l":16.735,"n":8493,"o":16.77,"t":"2025-10-14T04:00:00Z","v":1014234,"vw":16.77094},{"c":16.81,"h":16.845,"l":16.74,"n":6726,"o":16.76,"t":"2025-10-15T04:00:00Z","v":631490,"vw":16.78289},{"c":16.74,"h":16.87,"l":16.715,"n":8440,"o":16.78,"t":"2025-10-16T04:00:00Z","v":941733,"vw":16.770961},{"c":16.74,"h":16.82,"l":16.67,"n":6655,"o":16.72,"t":"2025-10-17T04:00:00Z","v":709065,"vw":16.744549},{"c":16.83,"h":16.845,"l":16.74,"n":5234,"o":16.76,"t":"2025-10-20T04:00:00Z","v":532224,"vw":16.804746},{"c":16.77,"h":16.95,"l":16.76,"n":8113,"o":16.83,"t":"2025-10-21T04:00:00Z","v":890992,"vw":16.805334},{"c":16.86,"h":16.9,"l":16.755,"n":9345,"o":16.84,"t":"2025-10-22T04:00:00Z","v":2155728,"vw":16.816814},{"c":16.91,"h":16.99,"l":16.8,"n":8056,"o":16.84,"t":"2025-10-23T04:00:00Z","v":845721,"vw":16.888824},{"c":16.65,"h":16.89,"l":16.64,"n":16392,"o":16.65,"t":"2025-10-24T04:00:00Z","v":2106842,"vw":16.683423},{"c":16.59,"h":16.67,"l":16.46,"n":12052,"o":16.65,"t":"2025-10-27T04:00:00Z","v":1449244,"vw":16.592246},{"c":16.53,"h":16.615,"l":16.47,"n":10192,"o":16.53,"t":"2025-10-28T04:00:00Z","v":1102904,"vw":16.547455},{"c":16.43,"h":16.56,"l":16.43,"n":16502,"o":16.51,"t":"2025-10-29T04:00:00Z","v":2067380,"vw":16.477808},{"c":16.45,"h":16.61,"l":16.4,"n":12950,"o":16.46,"t":"2025-10-30T04:00:00Z","v":1363679,"vw":16.469742},{"c":16.45,"h":16.525,"l":16.347,"n":13025,"o":16.41,"t":"2025-10-31T04:00:00Z","v":1675560,"vw":16.47375},{"c":16.4,"h":16.465,"l":16.3346,"n":12898,"o":16.4,"t":"2025-11-03T05:00:00Z","v":1343525,"vw":16.391993},{"c":16.53,"h":16.56,"l":16.375,"n":7995,"o":16.41,"t":"2025-11-04T05:00:00Z","v":872824,"vw":16.48657},{"c":16.65,"h":16.68,"l":16.515,"n":9510,"o":16.52,"t":"2025-11-05T05:00:00Z","v":1085223,"vw":16.630814},{"c":16.57,"h":16.745,"l":16.525,"n":9540,"o":16.59,"t":"2025-11-06T05:00:00Z","v":912425,"vw":16.632962},{"c":16.74,"h":16.76,"l":16.61,"n":10807,"o":16.62,"t":"2025-11-07T05:00:00Z","v":1169535,"vw":16.702641},{"c":16.69,"h":16.83,"l":16.65,"n":9241,"o":16.8,"t":"2025-11-10T05:00:00Z","v":1124649,"vw":16.718115},{"c":16.81,"h":16.88,"l":16.7,"n":9560,"o":16.76,"t":"2025-11-11T05:00:00Z","v":1188681,"vw":16.785341},{"c":16.61,"h":16.86,"l":16.6,"n":13282,"o":16.75,"t":"2025-11-12T05:00:00Z","v":2650049,"vw":16.700027},{"c":16.81,"h":16.865,"l":16.66,"n":13390,"o":16.7,"t":"2025-11-13T05:00:00Z","v":1722864,"vw":16.785828},{"c":16.84,"h":16.85,"l":16.585,"n":12196,"o":16.79,"t":"2025-11-14T05:00:00Z","v":1874086,"vw":16.80372},{"c":16.68,"h":16.92,"l":16.645,"n":14670,"o":16.87,"t":"2025-11-17T05:00:00Z","v":2469565,"vw":16.702493},{"c":16.76,"h":16.7881,"l":16.38,"n":7502,"o":16.73,"t":"2025-11-18T05:00:00Z","v":1012856,"vw":16.743645},{"c":16.82,"h":16.85,"l":16.73,"n":8920,"o":16.73,"t":"2025-11-19T05:00:00Z","v":1251021,"vw":16.800843},{"c":16.91,"h":16.955,"l":16.845,"n":10439,"o":16.88,"t":"2025-11-20T05:00:00Z","v":1506170,"vw":16.906847},{"c":16.98,"h":17.04,"l":16.93,"n":11856,"o":16.96,"t":"2025-11-21T05:00:00Z","v":1663255,"vw":16.965441},{"c":17.03,"h":17.055,"l":16.93,"n":8448,"o":16.93,"t":"2025-11-24T05:00:00Z","v":1253833,"vw":17.012059},{"c":17.15,"h":17.2,"l":17.04,"n":15084,"o":17.09,"t":"2025-11-25T05:00:00Z","v":2294498,"vw":17.151932},{"c":17.35,"h":17.39,"l":17.2,"n":19449,"o":17.2,"t":"2025-11-26T05:00:00Z","v":3950417,"vw":17.351288},{"c":17.36,"h":17.4,"l":17.35,"n":7595,"o":17.35,"t":"2025-11-28T05:00:00Z","v":1084557,"vw":17.366741},{"c":17.29,"h":17.385,"l":17.28,"n":12260,"o":17.32,"t":"2025-12-01T05:00:00Z","v":2258836,"vw":17.325228},{"c":17.25,"h":17.33,"l":17.25,"n":9429,"o":17.33,"t":"2025-12-02T05:00:00Z","v":1449047,"vw":17.284185},{"c":17.31,"h":17.33,"l":17.25,"n":9409,"o":17.28,"t":"2025-12-03T05:00:00Z","v":1367493,"vw":17.293904},{"c":17.21,"h":17.335,"l":17.21,"n":9833,"o":17.24,"t":"2025-12-04T05:00:00Z","v":1472458,"vw":17.242332},{"c":17.18,"h":17.275,"l":17.18,"n":8274,"o":17.2,"t":"2025-12-05T05:00:00Z","v":1124725,"vw":17.207259},{"c":17.06,"h":17.18,"l":17.05,"n":11161,"o":17.16,"t":"2025-12-08T05:00:00Z","v":1793365,"vw":17.109328},{"c":17.1,"h":17.18,"l":17.05,"n":7770,"o":17.12,"t":"2025-12-09T05:00:00Z","v":1027760,"vw":17.132888},{"c":17.22,"h":17.24,"l":17.12,"n":9392,"o":17.14,"t":"2025-12-10T05:00:00Z","v":1255159,"vw":17.185458},{"c":17.39,"h":17.43,"l":17.2,"n":14632,"o":17.27,"t":"2025-12-11T05:00:00Z","v":2550021,"vw":17.339834},{"c":17.37,"h":17.47,"l":17.35,"n":11001,"o":17.44,"t":"2025-12-12T05:00:00Z","v":1630731,"vw":17.378614},{"c":17.34,"h":17.42,"l":17.255,"n":14175,"o":17.39,"t":"2025-12-15T05:00:00Z","v":2674517,"vw":17.323299},{"c":17.31,"h":17.46,"l":17.28,"n":9683,"o":17.36,"t":"2025-12-16T05:00:00Z","v":1446703,"vw":17.319388},{"c":17.41,"h":17.455,"l":17.31,"n":10913,"o":17.31,"t":"2025-12-17T05:00:00Z","v":1508891,"vw":17.41231},{"c":17.39,"h":17.5012,"l":17.38,"n":9330,"o":17.46,"t":"2025-12-18T05:00:00Z","v":1355351,"vw":17.415093},{"c":17.32,"h":17.41,"l":17.305,"n":9720,"o":17.39,"t":"2025-12-19T05:00:00Z","v":2613182,"vw":17.339429},{"c":17.36,"h":17.39,"l":17.23,"n":9861,"o":17.23,"t":"2025-12-22T05:00:00Z","v":1118203,"vw":17.354482},{"c":17.38,"h":17.435,"l":17.315,"n":8246,"o":17.32,"t":"2025-12-23T05:00:00Z","v":1409363,"vw":17.390061},{"c":17.43,"h":17.47,"l":17.36,"n":4675,"o":17.39,"t":"2025-12-24T05:00:00Z","v":559912,"vw":17.424865},{"c":17.55,"h":17.57,"l":17.439,"n":8162,"o":17.48,"t":"2025-12-26T05:00:00Z","v":1226727,"vw":17.512301},{"c":17.47,"h":17.68,"l":17.44,"n":8331,"o":17.6,"t":"2025-12-29T05:00:00Z","v":1124640,"vw":17.489302},{"c":17.4,"h":17.545,"l":17.39,"n":6839,"o":17.45,"t":"2025-12-30T05:00:00Z","v":911451,"vw":17.418035},{"c":17.4,"h":17.525,"l":17.3641,"n":9464,"o":17.4,"t":"2025-12-31T05:00:00Z","v":1538549,"vw":17.427933},{"c":17.52,"h":17.58,"l":17.37,"n":11887,"o":17.4,"t":"2026-01-02T05:00:00Z","v":2336337,"vw":17.483763},{"c":17.49,"h":17.575,"l":17.46,"n":9531,"o":17.47,"t":"2026-01-05T05:00:00Z","v":1434523,"vw":17.522549},{"c":17.42,"h":17.46,"l":17.175,"n":23987,"o":17.41,"t":"2026-01-06T05:00:00Z","v":5328414,"vw":17.318033},{"c":17.33,"h":17.49,"l":17.245,"n":26262,"o":17.48,"t":"2026-01-07T05:00:00Z","v":13550174,"vw":17.323814},{"c":2.77,"h":2.85,"l":2.695,"n":58076,"o":2.7,"t":"2026-01-08T05:00:00Z","v":35788213,"vw":2.776094},{"c":2.95,"h":2.98,"l":2.795,"n":32939,"o":2.8,"t":"2026-01-09T05:00:00Z","v":15380193,"vw":2.92461},{"c":2.87,"h":2.94,"l":2.8,"n":24021,"o":2.94,"t":"2026-01-12T05:00:00Z","v":7820248,"vw":2.86208},{"c":2.86,"h":2.91,"l":2.8301,"n":14966,"o":2.85,"t":"2026-01-13T05:00:00Z","v":3897189,"vw":2.870449},{"c":2.99,"h":3,"l":2.87,"n":21415,"o":2.87,"t":"2026-01-14T05:00:00Z","v":6950275,"vw":2.955986},{"c":3.1,"h":3.11,"l":2.95,"n":18812,"o":2.95,"t":"2026-01-15T05:00:00Z","v":4966701,"vw":3.059553},{"c":3.08,"h":3.1,"l":3.04,"n":12094,"o":3.08,"t":"2026-01-16T05:00:00Z","v":3321145,"vw":3.075154},{"c":3.08,"h":3.0975,"l":3.04,"n":11505,"o":3.09,"t":"2026-01-20T05:00:00Z","v":3058149,"vw":3.063087},{"c":3.18,"h":3.18,"l":3.08,"n":13658,"o":3.1,"t":"2026-01-21T05:00:00Z","v":5429087,"vw":3.147409},{"c":3.07,"h":3.18,"l":3.05,"n":11866,"o":3.17,"t":"2026-01-22T05:00:00Z","v":2805689,"vw":3.095314},{"c":2.96,"h":3.07,"l":2.925,"n":16694,"o":3.05,"t":"2026-01-23T05:00:00Z","v":7694891,"vw":2.952601},{"c":2.23,"h":2.54,"l":2.205,"n":32895,"o":2.5,"t":"2026-01-26T05:00:00Z","v":23098352,"vw":2.296186},{"c":2.23,"h":2.32,"l":2.22,"n":15353,"o":2.25,"t":"2026-01-27T05:00:00Z","v":5723309,"vw":2.242699},{"c":2.16,"h":2.235,"l":2.13,"n":23656,"o":2.22,"t":"2026-01-28T05:00:00Z","v":10068426,"vw":2.16818},{"c":2.18,"h":2.215,"l":2.1,"n":21283,"o":2.2,"t":"2026-01-29T05:00:00Z","v":7457807,"vw":2.13507},{"c":2.2,"h":2.24,"l":2.11,"n":23388,"o":2.14,"t":"2026-01-30T05:00:00Z","v":26549448,"vw":2.200993},{"c":2.19,"h":2.24,"l":2.19,"n":11925,"o":2.22,"t":"2026-02-02T05:00:00Z","v":3537450,"vw":2.212911},{"c":2.17,"h":2.23,"l":2.17,"n":9383,"o":2.23,"t":"2026-02-03T05:00:00Z","v":3094508,"vw":2.191643},{"c":2.18,"h":2.21,"l":2.18,"n":8509,"o":2.19,"t":"2026-02-04T05:00:00Z","v":2193926,"vw":2.191542},{"c":2.21,"h":2.2171,"l":2.17,"n":12692,"o":2.17,"t":"2026-02-05T05:00:00Z","v":1978475,"vw":2.198845},{"c":2.22,"h":2.23,"l":2.18,"n":7746,"o":2.18,"t":"2026-02-06T05:00:00Z","v":1521500,"vw":2.211481},{"c":2.25,"h":2.25,"l":2.21,"n":5928,"o":2.23,"t":"2026-02-09T05:00:00Z","v":1378763,"vw":2.237743},{"c":2.25,"h":2.255,"l":2.21,"n":6369,"o":2.21,"t":"2026-02-10T05:00:00Z","v":1890211,"vw":2.243342},{"c":2.23,"h":2.26,"l":2.22,"n":3943,"o":2.26,"t":"2026-02-11T05:00:00Z","v":1039774,"vw":2.233268},{"c":2.17,"h":2.25,"l":2.15,"n":10236,"o":2.22,"t":"2026-02-12T05:00:00Z","v":2470435,"vw":2.192304},{"c":2.18,"h":2.25,"l":2.18,"n":5203,"o":2.25,"t":"2026-02-13T05:00:00Z","v":1012539,"vw":2.198753},{"c":2.18,"h":2.2,"l":2.15,"n":7219,"o":2.19,"t":"2026-02-17T05:00:00Z","v":1447717,"vw":2.170731},{"c":2.17,"h":2.21,"l":2.17,"n":5949,"o":2.17,"t":"2026-02-18T05:00:00Z","v":1397464,"vw":2.179925},{"c":2.2,"h":2.21,"l":2.17,"n":5148,"o":2.18,"t":"2026-02-19T05:00:00Z","v":814399,"vw":2.19644},{"c":2.18,"h":2.2,"l":2.18,"n":6329,"o":2.18,"t":"2026-02-20T05:00:00Z","v":975413,"vw":2.185348},{"c":2.17,"h":2.2,"l":2.15,"n":4974,"o":2.19,"t":"2026-02-23T05:00:00Z","v":1274810,"vw":2.168651},{"c":2.15,"h":2.175,"l":2.15,"n":6382,"o":2.15,"t":"2026-02-24T05:00:00Z","v":1259334,"vw":2.158321},{"c":2.17,"h":2.18,"l":2.15,"n":6284,"o":2.15,"t":"2026-02-25T05:00:00Z","v":1063777,"vw":2.161271},{"c":2.17,"h":2.175,"l":2.155,"n":4192,"o":2.16,"t":"2026-02-26T05:00:00Z","v":749257,"vw":2.16586},{"c":2.15,"h":2.17,"l":2.13,"n":6188,"o":2.15,"t":"2026-02-27T05:00:00Z","v":2091972,"vw":2.149125},{"c":2.14,"h":2.19,"l":2.14,"n":5796,"o":2.15,"t":"2026-03-02T05:00:00Z","v":1380714,"vw":2.160304},{"c":2.15,"h":2.17,"l":2.12,"n":4982,"o":2.15,"t":"2026-03-03T05:00:00Z","v":1582396,"vw":2.144871},{"c":2.19,"h":2.21,"l":2.155,"n":5600,"o":2.17,"t":"2026-03-04T05:00:00Z","v":921023,"vw":2.186946},{"c":2.18,"h":2.21,"l":2.18,"n":4622,"o":2.19,"t":"2026-03-05T05:00:00Z","v":960351,"vw":2.192342},{"c":2.14,"h":2.18,"l":2.14,"n":3518,"o":2.18,"t":"2026-03-06T05:00:00Z","v":928072,"vw":2.150545},{"c":2.15,"h":2.16,"l":2.1,"n":8661,"o":2.14,"t":"2026-03-09T04:00:00Z","v":1899336,"vw":2.133682},{"c":2.14,"h":2.16,"l":2.13,"n":3855,"o":2.13,"t":"2026-03-10T04:00:00Z","v":877045,"vw":2.147167},{"c":2.13,"h":2.155,"l":2.13,"n":4617,"o":2.14,"t":"2026-03-11T04:00:00Z","v":1526765,"vw":2.141849},{"c":2.09,"h":2.14,"l":2.09,"n":6672,"o":2.13,"t":"2026-03-12T04:00:00Z","v":1156372,"vw":2.112318},{"c":2.06,"h":2.125,"l":2.05,"n":6185,"o":2.12,"t":"2026-03-13T04:00:00Z","v":2582489,"vw":2.075763},{"c":2.09,"h":2.11,"l":2.08,"n":4424,"o":2.09,"t":"2026-03-16T04:00:00Z","v":928500,"vw":2.094997},{"c":2.09,"h":2.115,"l":2.08,"n":4789,"o":2.11,"t":"2026-03-17T04:00:00Z","v":1285669,"vw":2.092009},{"c":2.06,"h":2.09,"l":2.06,"n":4601,"o":2.08,"t":"2026-03-18T04:00:00Z","v":1566326,"vw":2.068478},{"c":2.02,"h":2.06,"l":2.02,"n":5652,"o":2.06,"t":"2026-03-19T04:00:00Z","v":1745938,"vw":2.03813},{"c":2.02,"h":2.04,"l":1.98,"n":7043,"o":2.04,"t":"2026-03-20T04:00:00Z","v":3127852,"vw":2.014673},{"c":2.01,"h":2.08,"l":2.01,"n":4862,"o":2.04,"t":"2026-03-23T04:00:00Z","v":2127168,"vw":2.033219},{"c":2.01,"h":2.05,"l":2.005,"n":4366,"o":2.02,"t":"2026-03-24T04:00:00Z","v":1269625,"vw":2.018985},{"c":2.03,"h":2.075,"l":2.03,"n":3252,"o":2.03,"t":"2026-03-25T04:00:00Z","v":694889,"vw":2.046079},{"c":2.02,"h":2.075,"l":2.02,"n":4788,"o":2.03,"t":"2026-03-26T04:00:00Z","v":775374,"vw":2.05106},{"c":2.02,"h":2.075,"l":2.01,"n":5583,"o":2.03,"t":"2026-03-27T04:00:00Z","v":1015597,"vw":2.023601},{"c":1.99,"h":2.038,"l":1.99,"n":5262,"o":2.02,"t":"2026-03-30T04:00:00Z","v":1203875,"vw":2.01226},{"c":2.01,"h":2.04,"l":2,"n":7012,"o":2.01,"t":"2026-03-31T04:00:00Z","v":2814102,"vw":2.019955},{"c":2.02,"h":2.04,"l":2,"n":6009,"o":2.03,"t":"2026-04-01T04:00:00Z","v":1571759,"vw":2.01302},{"c":2.05,"h":2.06,"l":2.01,"n":7275,"o":2.01,"t":"2026-04-02T04:00:00Z","v":1701550,"vw":2.036861},{"c":2.04,"h":2.075,"l":2.02,"n":6220,"o":2.07,"t":"2026-04-06T04:00:00Z","v":1220729,"vw":2.039053},{"c":2.02,"h":2.05,"l":2.02,"n":3304,"o":2.05,"t":"2026-04-07T04:00:00Z","v":564137,"vw":2.03379},{"c":2.05,"h":2.07,"l":2.03,"n":4667,"o":2.05,"t":"2026-04-08T04:00:00Z","v":950465,"vw":2.049746},{"c":2.09,"h":2.1,"l":2.045,"n":4732,"o":2.05,"t":"2026-04-09T04:00:00Z","v":1252894,"vw":2.077541},{"c":2.12,"h":2.14,"l":2.09,"n":5542,"o":2.09,"t":"2026-04-10T04:00:00Z","v":1688159,"vw":2.127153},{"c":2.13,"h":2.16,"l":2.115,"n":4478,"o":2.12,"t":"2026-04-13T04:00:00Z","v":1023651,"vw":2.1342},{"c":2.15,"h":2.185,"l":2.13,"n":7469,"o":2.13,"t":"2026-04-14T04:00:00Z","v":1091325,"vw":2.166612},{"c":2.16,"h":2.18,"l":2.15,"n":4145,"o":2.15,"t":"2026-04-15T04:00:00Z","v":622594,"vw":2.163198},{"c":2.14,"h":2.1799,"l":2.14,"n":5475,"o":2.17,"t":"2026-04-16T04:00:00Z","v":1150222,"vw":2.158789},{"c":2.15,"h":2.1779,"l":2.15,"n":2910,"o":2.16,"t":"2026-04-17T04:00:00Z","v":470999,"vw":2.162272},{"c":2.15,"h":2.18,"l":2.15,"n":3903,"o":2.16,"t":"2026-04-20T04:00:00Z","v":1341658,"vw":2.16816},{"c":2.1,"h":2.17,"l":2.1,"n":2853,"o":2.17,"t":"2026-04-21T04:00:00Z","v":576991,"vw":2.125702},{"c":2.08,"h":2.115,"l":2.055,"n":4632,"o":2.1,"t":"2026-04-22T04:00:00Z","v":1289424,"vw":2.082809},{"c":2.12,"h":2.15,"l":2.09,"n":5042,"o":2.09,"t":"2026-04-23T04:00:00Z","v":1355921,"vw":2.128524},{"c":2.13,"h":2.155,"l":2.13,"n":5100,"o":2.14,"t":"2026-04-24T04:00:00Z","v":641210,"vw":2.144062},{"c":2.16,"h":2.17,"l":2.1199,"n":5462,"o":2.12,"t":"2026-04-27T04:00:00Z","v":846180,"vw":2.149385},{"c":2.16,"h":2.195,"l":2.155,"n":6547,"o":2.16,"t":"2026-04-28T04:00:00Z","v":1089071,"vw":2.175683},{"c":2.15,"h":2.17,"l":2.14,"n":6273,"o":2.17,"t":"2026-04-29T04:00:00Z","v":743765,"vw":2.154654},{"c":2.17,"h":2.19,"l":2.14,"n":8382,"o":2.14,"t":"2026-04-30T04:00:00Z","v":868157,"vw":2.175892},{"c":2.15,"h":2.196,"l":2.15,"n":7650,"o":2.18,"t":"2026-05-01T04:00:00Z","v":1034825,"vw":2.165583},{"c":2.18,"h":2.19,"l":2.145,"n":6093,"o":2.16,"t":"2026-05-04T04:00:00Z","v":975101,"vw":2.166868},{"c":2.16,"h":2.2,"l":2.16,"n":6138,"o":2.17,"t":"2026-05-05T04:00:00Z","v":1002830,"vw":2.173428},{"c":2.17,"h":2.2,"l":2.16,"n":4959,"o":2.16,"t":"2026-05-06T04:00:00Z","v":630556,"vw":2.178129},{"c":2.11,"h":2.18,"l":2.11,"n":8274,"o":2.17,"t":"2026-05-07T04:00:00Z","v":1625652,"vw":2.145751},{"c":2.1,"h":2.13,"l":2.09,"n":5080,"o":2.12,"t":"2026-05-08T04:00:00Z","v":701232,"vw":2.104217},{"c":2.01,"h":2.08,"l":2.01,"n":12127,"o":2.07,"t":"2026-05-11T04:00:00Z","v":2938245,"vw":2.02475},{"c":2.02,"h":2.04,"l":2,"n":7101,"o":2.01,"t":"2026-05-12T04:00:00Z","v":1737785,"vw":2.02377},{"c":2.03,"h":2.06,"l":2.02,"n":6024,"o":2.02,"t":"2026-05-13T04:00:00Z","v":3172381,"vw":2.035952},{"c":2.01,"h":2.05,"l":2.01,"n":5596,"o":2.04,"t":"2026-05-14T04:00:00Z","v":1104192,"vw":2.025281},{"c":2.01,"h":2.025,"l":2,"n":4045,"o":2.01,"t":"2026-05-15T04:00:00Z","v":943183,"vw":2.010243},{"c":2.01,"h":2.026,"l":2,"n":4211,"o":2.02,"t":"2026-05-18T04:00:00Z","v":1164236,"vw":2.010792},{"c":2,"h":2.03,"l":2,"n":6064,"o":2.01,"t":"2026-05-19T04:00:00Z","v":1051104,"vw":2.012134},{"c":2.02,"h":2.02,"l":2,"n":4700,"o":2,"t":"2026-05-20T04:00:00Z","v":597034,"vw":2.012644},{"c":2.02,"h":2.03,"l":2.01,"n":3509,"o":2.02,"t":"2026-05-21T04:00:00Z","v":453559,"vw":2.021066},{"c":2.03,"h":2.04,"l":2.01,"n":3709,"o":2.01,"t":"2026-05-22T04:00:00Z","v":514472,"vw":2.031509},{"c":2,"h":2.03,"l":2,"n":4092,"o":2.03,"t":"2026-05-26T04:00:00Z","v":467198,"vw":2.00804},{"c":2,"h":2.02,"l":1.98,"n":7827,"o":2,"t":"2026-05-27T04:00:00Z","v":1829927,"vw":1.998929},{"c":2.01,"h":2.02,"l":1.995,"n":4651,"o":2,"t":"2026-05-28T04:00:00Z","v":677229,"vw":2.008501},{"c":2.05,"h":2.07,"l":2.02,"n":6710,"o":2.03,"t":"2026-05-29T04:00:00Z","v":2177105,"vw":2.04894},{"c":2.05,"h":2.06,"l":2.03,"n":5851,"o":2.04,"t":"2026-06-01T04:00:00Z","v":952178,"vw":2.046438},{"c":2.04,"h":2.056,"l":2.025,"n":9162,"o":2.04,"t":"2026-06-02T04:00:00Z","v":1558285,"vw":2.03771},{"c":2.02,"h":2.05,"l":2.02,"n":5893,"o":2.04,"t":"2026-06-03T04:00:00Z","v":1169416,"vw":2.035769},{"c":2.05,"h":2.07,"l":2.03,"n":6351,"o":2.03,"t":"2026-06-04T04:00:00Z","v":820934,"vw":2.051126},{"c":2.03,"h":2.06,"l":2.03,"n":9427,"o":2.05,"t":"2026-06-05T04:00:00Z","v":600860,"vw":2.040233},{"c":2.04,"h":2.05,"l":2.03,"n":8646,"o":2.04,"t":"2026-06-08T04:00:00Z","v":588241,"vw":2.038998},{"c":2.04,"h":2.05,"l":2.03,"n":7683,"o":2.03,"t":"2026-06-09T04:00:00Z","v":511499,"vw":2.036809},{"c":2.04,"h":2.05,"l":2.03,"n":5436,"o":2.04,"t":"2026-06-10T04:00:00Z","v":662291,"vw":2.039573},{"c":2.04,"h":2.05,"l":2.02,"n":5400,"o":2.03,"t":"2026-06-11T04:00:00Z","v":1350910,"vw":2.033189},{"c":2.03,"h":2.0586,"l":2.03,"n":5732,"o":2.05,"t":"2026-06-12T04:00:00Z","v":916276,"vw":2.043616},{"c":2.02,"h":2.06,"l":2.02,"n":7610,"o":2.06,"t":"2026-06-15T04:00:00Z","v":1192008,"vw":2.029949},{"c":2.02,"h":2.045,"l":2.02,"n":9462,"o":2.04,"t":"2026-06-16T04:00:00Z","v":960674,"vw":2.023323},{"c":2.01,"h":2.04,"l":2.01,"n":9286,"o":2.02,"t":"2026-06-17T04:00:00Z","v":1395138,"vw":2.019166},{"c":2.01,"h":2.03,"l":2.01,"n":8046,"o":2.02,"t":"2026-06-18T04:00:00Z","v":1689901,"vw":2.01443},{"c":2.01,"h":2.02,"l":2.01,"n":7302,"o":2.01,"t":"2026-06-22T04:00:00Z","v":880064,"vw":2.011755},{"c":2.02,"h":2.04,"l":2.01,"n":7154,"o":2.01,"t":"2026-06-23T04:00:00Z","v":1065012,"vw":2.02143},{"c":2.02,"h":2.035,"l":2.02,"n":6594,"o":2.03,"t":"2026-06-24T04:00:00Z","v":1040667,"vw":2.022534},{"c":1.35,"h":1.52,"l":1.26,"n":25522,"o":1.48,"t":"2026-06-25T04:00:00Z","v":16979997,"vw":1.331391},{"c":1.48,"h":1.485,"l":1.375,"n":8727,"o":1.38,"t":"2026-06-26T04:00:00Z","v":3500743,"vw":1.454181},{"c":1.45,"h":1.48,"l":1.45,"n":3463,"o":1.48,"t":"2026-06-29T04:00:00Z","v":749150,"vw":1.457786},{"c":1.48,"h":1.52,"l":1.45,"n":3352,"o":1.45,"t":"2026-06-30T04:00:00Z","v":1482222,"vw":1.481602},{"c":1.54,"h":1.575,"l":1.4723,"n":6497,"o":1.49,"t":"2026-07-01T04:00:00Z","v":4867686,"vw":1.54508},{"c":1.59,"h":1.62,"l":1.52,"n":4998,"o":1.52,"t":"2026-07-02T04:00:00Z","v":2632141,"vw":1.597583},{"c":1.55,"h":1.61,"l":1.51,"n":6790,"o":1.59,"t":"2026-07-06T04:00:00Z","v":976169,"vw":1.575621},{"c":1.56,"h":1.6,"l":1.545,"n":6829,"o":1.56,"t":"2026-07-07T04:00:00Z","v":1405624,"vw":1.562838},{"c":1.55,"h":1.57,"l":1.54,"n":6732,"o":1.57,"t":"2026-07-08T04:00:00Z","v":572717,"vw":1.551094},{"c":1.54,"h":1.57,"l":1.54,"n":8179,"o":1.55,"t":"2026-07-09T04:00:00Z","v":803161,"vw":1.553478},{"c":1.52,"h":1.56,"l":1.51,"n":7178,"o":1.54,"t":"2026-07-10T04:00:00Z","v":1200099,"vw":1.529537},{"c":1.52,"h":1.56,"l":1.5,"n":6849,"o":1.5,"t":"2026-07-13T04:00:00Z","v":1072667,"vw":1.536611},{"c":1.54,"h":1.55,"l":1.51,"n":4231,"o":1.54,"t":"2026-07-14T04:00:00Z","v":895096,"vw":1.525901},{"c":1.51,"h":1.545,"l":1.49,"n":50359,"o":1.52,"t":"2026-07-15T04:00:00Z","v":6665613,"vw":1.510422},{"c":1.54,"h":1.56,"l":1.51,"n":17847,"o":1.52,"t":"2026-07-16T04:00:00Z","v":1096064,"vw":1.536557},{"c":1.52,"h":1.54,"l":1.5,"n":9697,"o":1.52,"t":"2026-07-17T04:00:00Z","v":1759661,"vw":1.51317},{"c":1.5,"h":1.54,"l":1.5,"n":3604,"o":1.5,"t":"2026-07-20T04:00:00Z","v":584131,"vw":1.519557},{"c":1.51,"h":1.52,"l":1.49,"n":2954,"o":1.5,"t":"2026-07-21T04:00:00Z","v":392371,"vw":1.510023},{"c":1.49,"h":1.525,"l":1.49,"n":4864,"o":1.5,"t":"2026-07-22T04:00:00Z","v":515852,"vw":1.500283},{"c":1.47,"h":1.5,"l":1.46,"n":3385,"o":1.49,"t":"2026-07-23T04:00:00Z","v":771790,"vw":1.479522},{"c":1.49,"h":1.52,"l":1.47,"n":4633,"o":1.47,"t":"2026-07-24T04:00:00Z","v":1843340,"vw":1.493169},{"c":1.62,"h":1.64,"l":1.59,"n":5819,"o":1.62,"t":"2026-07-27T04:00:00Z","v":3077764,"vw":1.617662},{"c":1.6,"h":1.63,"l":1.59,"n":2924,"o":1.63,"t":"2026-07-28T04:00:00Z","v":1762224,"vw":1.607992},{"c":1.63,"h":1.63,"l":1.6,"n":2085,"o":1.62,"t":"2026-07-29T04:00:00Z","v":884360,"vw":1.614458},{"c":1.62,"h":1.63,"l":1.6,"n":1671,"o":1.63,"t":"2026-07-30T04:00:00Z","v":513840,"vw":1.61516},{"c":1.61,"h":1.63,"l":1.6,"n":1501,"o":1.63,"t":"2026-07-31T04:00:00Z","v":347178,"vw":1.615073},{"c":1.64,"h":1.67,"l":1.62,"n":3364,"o":1.63,"t":"2026-08-03T04:00:00Z","v":732252,"vw":1.646954},{"c":1.62,"h":1.65,"l":1.62,"n":3718,"o":1.63,"t":"2026-08-04T04:00:00Z","v":442362,"vw":1.631585},{"c":1.64,"h":1.64,"l":1.615,"n":2511,"o":1.63,"t":"2026-08-05T04:00:00Z","v":242735,"vw":1.627354},{"c":1.63,"h":1.65,"l":1.62,"n":2598,"o":1.62,"t":"2026-08-06T04:00:00Z","v":645956,"vw":1.636362},{"c":1.62,"h":1.6389,"l":1.62,"n":1388,"o":1.62,"t":"2026-08-07T04:00:00Z","v":510153,"vw":1.626319},{"c":1.62,"h":1.6389,"l":1.61,"n":1804,"o":1.63,"t":"2026-08-10T04:00:00Z","v":778047,"vw":1.618052},{"c":1.62,"h":1.63,"l":1.61,"n":1699,"o":1.61,"t":"2026-08-11T04:00:00Z","v":343263,"vw":1.619495},{"c":1.62,"h":1.64,"l":1.6129,"n":1208,"o":1.64,"t":"2026-08-12T04:00:00Z","v":274629,"vw":1.625717},{"c":1.62,"h":1.645,"l":1.62,"n":1923,"o":1.63,"t":"2026-08-13T04:00:00Z","v":419338,"vw":1.62837},{"c":1.62,"h":1.64,"l":1.62,"n":1133,"o":1.64,"t":"2026-08-14T04:00:00Z","v":208837,"vw":1.623954},{"c":1.61,"h":1.625,"l":1.61,"n":1230,"o":1.62,"t":"2026-08-17T04:00:00Z","v":260418,"vw":1.616176},{"c":1.61,"h":1.62,"l":1.61,"n":889,"o":1.62,"t":"2026-08-18T04:00:00Z","v":175616,"vw":1.613398},{"c":1.62,"h":1.635,"l":1.61,"n":1202,"o":1.62,"t":"2026-08-19T04:00:00Z","v":398227,"vw":1.623738},{"c":1.62,"h":1.63,"l":1.61,"n":996,"o":1.61,"t":"2026-08-20T04:00:00Z","v":252895,"vw":1.620567},{"c":1.66,"h":1.69,"l":1.66,"n":2488,"o":1.67,"t":"2026-08-21T04:00:00Z","v":1276145,"vw":1.6692},{"c":1.68,"h":1.685,"l":1.66,"n":1403,"o":1.68,"t":"2026-08-24T04:00:00Z","v":388050,"vw":1.670798},{"c":1.69,"h":1.69,"l":1.66,"n":1987,"o":1.69,"t":"2026-08-25T04:00:00Z","v":758982,"vw":1.674138},{"c":1.67,"h":1.69,"l":1.67,"n":914,"o":1.68,"t":"2026-08-26T04:00:00Z","v":1216057,"vw":1.67965},{"c":1.67,"h":1.68,"l":1.66,"n":1865,"o":1.67,"t":"2026-08-27T04:00:00Z","v":546471,"vw":1.668978},{"c":1.68,"h":1.68,"l":1.66,"n":1233,"o":1.66,"t":"2026-08-28T04:00:00Z","v":546643,"vw":1.670992},{"c":1.68,"h":1.68,"l":1.66,"n":1642,"o":1.66,"t":"2026-08-31T04:00:00Z","v":437380,"vw":1.67224},{"c":1.68,"h":1.71,"l":1.67,"n":3337,"o":1.69,"t":"2026-09-01T04:00:00Z","v":920545,"vw":1.691791},{"c":1.69,"h":1.69,"l":1.675,"n":1625,"o":1.68,"t":"2026-09-02T04:00:00Z","v":371496,"vw":1.683026},{"c":1.68,"h":1.69,"l":1.675,"n":1242,"o":1.69,"t":"2026-09-03T04:00:00Z","v":282975,"vw":1.682663},{"c":1.69,"h":1.7,"l":1.67,"n":1594,"o":1.68,"t":"2026-09-04T04:00:00Z","v":421137,"vw":1.685405},{"c":1.68,"h":1.69,"l":1.67,"n":2013,"o":1.67,"t":"2026-09-08T04:00:00Z","v":715113,"vw":1.681627},{"c":1.66,"h":1.68,"l":1.66,"n":1945,"o":1.68,"t":"2026-09-09T04:00:00Z","v":718913,"vw":1.671005},{"c":1.66,"h":1.67,"l":1.66,"n":1511,"o":1.67,"t":"2026-09-10T04:00:00Z","v":372681,"vw":1.663658},{"c":1.66,"h":1.68,"l":1.66,"n":1853,"o":1.68,"t":"2026-09-11T04:00:00Z","v":235790,"vw":1.667517},{"c":1.67,"h":1.72,"l":1.67,"n":1155,"o":1.7,"t":"2026-09-14T04:00:00Z","v":262071,"vw":1.681558},{"c":1.66,"h":1.68,"l":1.66,"n":1184,"o":1.68,"t":"2026-09-15T04:00:00Z","v":207407,"vw":1.664664},{"c":1.63,"h":1.67,"l":1.625,"n":3268,"o":1.67,"t":"2026-09-16T04:00:00Z","v":1437477,"vw":1.638564},{"c":1.65,"h":1.66,"l":1.63,"n":2052,"o":1.63,"t":"2026-09-17T04:00:00Z","v":1480185,"vw":1.645607},{"c":1.66,"h":1.67,"l":1.62,"n":1215,"o":1.64,"t":"2026-09-18T04:00:00Z","v":485729,"vw":1.653178},{"c":1.75,"h":1.76,"l":1.72,"n":3849,"o":1.73,"t":"2026-09-21T04:00:00Z","v":2017890,"vw":1.738191},{"c":1.74,"h":1.76,"l":1.73,"n":1568,"o":1.73,"t":"2026-09-22T04:00:00Z","v":624851,"vw":1.735676},{"c":1.71,"h":1.74,"l":1.71,"n":1377,"o":1.73,"t":"2026-09-23T04:00:00Z","v":642004,"vw":1.728605},{"c":1.7,"h":1.73,"l":1.7,"n":1819,"o":1.73,"t":"2026-09-24T04:00:00Z","v":568314,"vw":1.708772},{"c":1.73,"h":1.73,"l":1.7,"n":1693,"o":1.72,"t":"2026-09-25T04:00:00Z","v":696999,"vw":1.716175},{"c":1.7,"h":1.72,"l":1.7,"n":2088,"o":1.72,"t":"2026-09-28T04:00:00Z","v":518933,"vw":1.70515},{"c":1.72,"h":1.73,"l":1.7,"n":2312,"o":1.7,"t":"2026-09-29T04:00:00Z","v":919763,"vw":1.713321},{"c":1.74,"h":1.76,"l":1.74,"n":4795,"o":1.76,"t":"2026-09-30T04:00:00Z","v":5114797,"vw":1.747322},{"c":1.76,"h":1.76,"l":1.74,"n":2112,"o":1.76,"t":"2026-10-01T04:00:00Z","v":2251004,"vw":1.751388},{"c":1.76,"h":1.76,"l":1.75,"n":3254,"o":1.75,"t":"2026-10-02T04:00:00Z","v":2000620,"vw":1.753055},{"c":1.75,"h":1.76,"l":1.75,"n":7496,"o":1.76,"t":"2026-10-05T04:00:00Z","v":2991775,"vw":1.752127},{"c":1.75,"h":1.76,"l":1.75,"n":6120,"o":1.75,"t":"2026-10-06T04:00:00Z","v":1589832,"vw":1.752245},{"c":1.75,"h":1.76,"l":1.75,"n":6201,"o":1.75,"t":"2026-10-07T04:00:00Z","v":1628100,"vw":1.752011},{"c":1.75,"h":1.76,"l":1.75,"n":1911,"o":1.75,"t":"2026-10-08T04:00:00Z","v":1538207,"vw":1.753381},{"c":1.76,"h":1.76,"l":1.75,"n":5272,"o":1.75,"t":"2026-10-09T04:00:00Z","v":1160675,"vw":1.758638},{"c":1.75,"h":1.76,"l":1.75,"n":721,"o":1.76,"t":"2026-10-12T04:00:00Z","v":223186,"vw":1.75483},{"c":1.75,"h":1.76,"l":1.75,"n":1597,"o":1.76,"t":"2026-10-13T04:00:00Z","v":772170,"vw":1.757263},{"c":1.75,"h":1.76,"l":1.75,"n":1228,"o":1.75,"t":"2026-10-14T04:00:00Z","v":600896,"vw":1.756133},{"c":1.75,"h":1.76,"l":1.75,"n":1718,"o":1.76,"t":"2026-10-15T04:00:00Z","v":486128,"vw":1.756243},{"c":1.76,"h":1.77,"l":1.75,"n":1265,"o":1.76,"t":"2026-10-16T04:00:00Z","v":1671735,"vw":1.761537},{"c":1.76,"h":1.77,"l":1.76,"n":1254,"o":1.76,"t":"2026-10-19T04:00:00Z","v":1735871,"vw":1.764713},{"c":1.76,"h":1.775,"l":1.76,"n":1691,"o":1.77,"t":"2026-10-20T04:00:00Z","v":1877026,"vw":1.768601},{"c":1.76,"h":1.78,"l":1.76,"n":2306,"o":1.77,"t":"2026-10-21T04:00:00Z","v":1295856,"vw":1.770197},{"c":1.775,"h":1.78,"l":1.76,"n":971,"o":1.76,"t":"2026-10-22T04:00:00Z","v":591850,"vw":1.773427}],"volatilityBars":[{"c":1.72,"h":1.73,"l":1.72,"n":2,"o":1.73,"t":"2026-09-21T10:30:00Z","v":1766,"vw":1.725379},{"c":1.725,"h":1.74,"l":1.72,"n":382,"o":1.73,"t":"2026-09-21T13:30:00Z","v":292906,"vw":1.728151},{"c":1.74,"h":1.75,"l":1.725,"n":544,"o":1.725,"t":"2026-09-21T13:45:00Z","v":239510,"vw":1.735632},{"c":1.755,"h":1.76,"l":1.74,"n":88,"o":1.74,"t":"2026-09-21T14:00:00Z","v":49238,"vw":1.74653},{"c":1.75,"h":1.755,"l":1.74,"n":122,"o":1.755,"t":"2026-09-21T14:15:00Z","v":44376,"vw":1.747935},{"c":1.74,"h":1.75,"l":1.74,"n":75,"o":1.75,"t":"2026-09-21T14:30:00Z","v":19560,"vw":1.740804},{"c":1.74,"h":1.75,"l":1.74,"n":116,"o":1.74,"t":"2026-09-21T14:45:00Z","v":74157,"vw":1.743431},{"c":1.745,"h":1.745,"l":1.735,"n":240,"o":1.74,"t":"2026-09-21T15:00:00Z","v":180268,"vw":1.739944},{"c":1.745,"h":1.745,"l":1.74,"n":39,"o":1.74,"t":"2026-09-21T15:15:00Z","v":3804,"vw":1.741053},{"c":1.735,"h":1.75,"l":1.73,"n":216,"o":1.74,"t":"2026-09-21T15:30:00Z","v":158041,"vw":1.739942},{"c":1.7301,"h":1.74,"l":1.73,"n":24,"o":1.74,"t":"2026-09-21T15:45:00Z","v":3594,"vw":1.736238},{"c":1.74,"h":1.74,"l":1.7349,"n":53,"o":1.74,"t":"2026-09-21T16:00:00Z","v":30643,"vw":1.735274},{"c":1.735,"h":1.74,"l":1.735,"n":172,"o":1.735,"t":"2026-09-21T16:15:00Z","v":107603,"vw":1.737705},{"c":1.74,"h":1.74,"l":1.735,"n":26,"o":1.74,"t":"2026-09-21T16:30:00Z","v":14776,"vw":1.737126},{"c":1.7399,"h":1.74,"l":1.73,"n":78,"o":1.74,"t":"2026-09-21T16:45:00Z","v":77852,"vw":1.735584},{"c":1.74,"h":1.74,"l":1.735,"n":32,"o":1.74,"t":"2026-09-21T17:00:00Z","v":16439,"vw":1.736887},{"c":1.74,"h":1.74,"l":1.735,"n":19,"o":1.74,"t":"2026-09-21T17:15:00Z","v":1770,"vw":1.738485},{"c":1.735,"h":1.74,"l":1.73,"n":26,"o":1.74,"t":"2026-09-21T17:30:00Z","v":4328,"vw":1.736365},{"c":1.74,"h":1.74,"l":1.73,"n":27,"o":1.73,"t":"2026-09-21T17:45:00Z","v":13610,"vw":1.73283},{"c":1.74,"h":1.74,"l":1.73,"n":51,"o":1.74,"t":"2026-09-21T18:00:00Z","v":34234,"vw":1.735228},{"c":1.7309,"h":1.74,"l":1.7309,"n":41,"o":1.735,"t":"2026-09-21T18:15:00Z","v":14387,"vw":1.736535},{"c":1.74,"h":1.74,"l":1.735,"n":26,"o":1.735,"t":"2026-09-21T18:30:00Z","v":2156,"vw":1.738441},{"c":1.74,"h":1.74,"l":1.73,"n":79,"o":1.74,"t":"2026-09-21T18:45:00Z","v":57210,"vw":1.736207},{"c":1.74,"h":1.74,"l":1.73,"n":97,"o":1.74,"t":"2026-09-21T19:00:00Z","v":72242,"vw":1.735641},{"c":1.74,"h":1.75,"l":1.735,"n":483,"o":1.74,"t":"2026-09-21T19:15:00Z","v":276912,"vw":1.741051},{"c":1.745,"h":1.75,"l":1.74,"n":148,"o":1.74,"t":"2026-09-21T19:30:00Z","v":58607,"vw":1.744256},{"c":1.745,"h":1.75,"l":1.74,"n":565,"o":1.74,"t":"2026-09-21T19:45:00Z","v":125450,"vw":1.744686},{"c":1.74,"h":1.75,"l":1.74,"n":7,"o":1.75,"t":"2026-09-21T20:00:00Z","v":40807,"vw":1.749753},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-09-21T22:45:00Z","v":100,"vw":1.74},{"c":1.75,"h":1.75,"l":1.75,"n":6,"o":1.75,"t":"2026-09-22T13:00:00Z","v":627,"vw":1.75},{"c":1.745,"h":1.76,"l":1.73,"n":156,"o":1.73,"t":"2026-09-22T13:30:00Z","v":73011,"vw":1.736138},{"c":1.73,"h":1.75,"l":1.73,"n":125,"o":1.74,"t":"2026-09-22T13:45:00Z","v":56444,"vw":1.738615},{"c":1.73,"h":1.7396,"l":1.73,"n":44,"o":1.735,"t":"2026-09-22T14:00:00Z","v":46069,"vw":1.734761},{"c":1.74,"h":1.74,"l":1.73,"n":71,"o":1.735,"t":"2026-09-22T14:15:00Z","v":101567,"vw":1.735998},{"c":1.735,"h":1.7399,"l":1.735,"n":27,"o":1.735,"t":"2026-09-22T14:30:00Z","v":23284,"vw":1.737266},{"c":1.735,"h":1.7369,"l":1.73,"n":29,"o":1.735,"t":"2026-09-22T14:45:00Z","v":11578,"vw":1.734739},{"c":1.735,"h":1.735,"l":1.735,"n":68,"o":1.735,"t":"2026-09-22T15:00:00Z","v":2349,"vw":1.735},{"c":1.7396,"h":1.74,"l":1.735,"n":24,"o":1.735,"t":"2026-09-22T15:15:00Z","v":11963,"vw":1.737009},{"c":1.735,"h":1.74,"l":1.73,"n":25,"o":1.735,"t":"2026-09-22T15:30:00Z","v":2571,"vw":1.734348},{"c":1.735,"h":1.74,"l":1.735,"n":27,"o":1.735,"t":"2026-09-22T15:45:00Z","v":2523,"vw":1.735433},{"c":1.735,"h":1.74,"l":1.73,"n":39,"o":1.735,"t":"2026-09-22T16:00:00Z","v":8134,"vw":1.734563},{"c":1.735,"h":1.735,"l":1.7301,"n":26,"o":1.7301,"t":"2026-09-22T16:15:00Z","v":7188,"vw":1.734834},{"c":1.735,"h":1.7396,"l":1.73,"n":53,"o":1.735,"t":"2026-09-22T16:30:00Z","v":50895,"vw":1.733663},{"c":1.74,"h":1.74,"l":1.73,"n":28,"o":1.735,"t":"2026-09-22T16:45:00Z","v":8903,"vw":1.737707},{"c":1.735,"h":1.74,"l":1.735,"n":39,"o":1.735,"t":"2026-09-22T17:00:00Z","v":27703,"vw":1.735056},{"c":1.735,"h":1.74,"l":1.73,"n":36,"o":1.74,"t":"2026-09-22T17:15:00Z","v":9069,"vw":1.731001},{"c":1.735,"h":1.74,"l":1.73,"n":45,"o":1.74,"t":"2026-09-22T17:30:00Z","v":16535,"vw":1.73237},{"c":1.735,"h":1.74,"l":1.735,"n":12,"o":1.735,"t":"2026-09-22T17:45:00Z","v":1598,"vw":1.73587},{"c":1.74,"h":1.74,"l":1.73,"n":13,"o":1.73,"t":"2026-09-22T18:00:00Z","v":1332,"vw":1.734044},{"c":1.735,"h":1.74,"l":1.735,"n":27,"o":1.735,"t":"2026-09-22T18:15:00Z","v":2380,"vw":1.735652},{"c":1.735,"h":1.74,"l":1.735,"n":56,"o":1.735,"t":"2026-09-22T18:30:00Z","v":14606,"vw":1.735035},{"c":1.735,"h":1.735,"l":1.735,"n":11,"o":1.735,"t":"2026-09-22T18:45:00Z","v":1126,"vw":1.735},{"c":1.735,"h":1.74,"l":1.73,"n":55,"o":1.73,"t":"2026-09-22T19:00:00Z","v":4638,"vw":1.734759},{"c":1.735,"h":1.7358,"l":1.73,"n":55,"o":1.735,"t":"2026-09-22T19:15:00Z","v":32624,"vw":1.732841},{"c":1.74,"h":1.74,"l":1.73,"n":44,"o":1.73,"t":"2026-09-22T19:30:00Z","v":9240,"vw":1.735019},{"c":1.74,"h":1.74,"l":1.73,"n":221,"o":1.735,"t":"2026-09-22T19:45:00Z","v":67841,"vw":1.735491},{"c":1.74,"h":1.74,"l":1.74,"n":5,"o":1.74,"t":"2026-09-22T20:00:00Z","v":26101,"vw":1.74},{"c":1.735,"h":1.74,"l":1.73,"n":168,"o":1.73,"t":"2026-09-23T13:30:00Z","v":54439,"vw":1.733101},{"c":1.73,"h":1.735,"l":1.73,"n":13,"o":1.735,"t":"2026-09-23T13:45:00Z","v":12905,"vw":1.733915},{"c":1.735,"h":1.74,"l":1.73,"n":403,"o":1.74,"t":"2026-09-23T14:00:00Z","v":257440,"vw":1.735658},{"c":1.73,"h":1.7399,"l":1.73,"n":20,"o":1.7399,"t":"2026-09-23T14:15:00Z","v":6137,"vw":1.734668},{"c":1.73,"h":1.74,"l":1.73,"n":13,"o":1.74,"t":"2026-09-23T14:30:00Z","v":4168,"vw":1.735542},{"c":1.735,"h":1.74,"l":1.7333,"n":34,"o":1.74,"t":"2026-09-23T14:45:00Z","v":5954,"vw":1.734967},{"c":1.735,"h":1.735,"l":1.735,"n":3,"o":1.735,"t":"2026-09-23T15:00:00Z","v":359,"vw":1.735},{"c":1.73,"h":1.735,"l":1.73,"n":14,"o":1.735,"t":"2026-09-23T15:15:00Z","v":2399,"vw":1.734628},{"c":1.725,"h":1.735,"l":1.725,"n":124,"o":1.735,"t":"2026-09-23T15:30:00Z","v":107813,"vw":1.729631},{"c":1.725,"h":1.7251,"l":1.72,"n":31,"o":1.725,"t":"2026-09-23T15:45:00Z","v":6184,"vw":1.723557},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-09-23T16:00:00Z","v":108,"vw":1.72},{"c":1.72,"h":1.72,"l":1.72,"n":3,"o":1.72,"t":"2026-09-23T16:15:00Z","v":201,"vw":1.72},{"c":1.72,"h":1.7209,"l":1.72,"n":6,"o":1.72,"t":"2026-09-23T16:30:00Z","v":578,"vw":1.720431},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-09-23T16:45:00Z","v":100,"vw":1.72},{"c":1.72,"h":1.725,"l":1.72,"n":3,"o":1.72,"t":"2026-09-23T17:00:00Z","v":300,"vw":1.721667},{"c":1.715,"h":1.72,"l":1.71,"n":79,"o":1.72,"t":"2026-09-23T17:15:00Z","v":85300,"vw":1.718376},{"c":1.715,"h":1.715,"l":1.715,"n":7,"o":1.715,"t":"2026-09-23T17:30:00Z","v":655,"vw":1.715},{"c":1.7123,"h":1.715,"l":1.7123,"n":5,"o":1.715,"t":"2026-09-23T17:45:00Z","v":440,"vw":1.713948},{"c":1.715,"h":1.718,"l":1.7108,"n":26,"o":1.715,"t":"2026-09-23T18:00:00Z","v":4780,"vw":1.715739},{"c":1.715,"h":1.715,"l":1.71,"n":7,"o":1.715,"t":"2026-09-23T18:15:00Z","v":1103,"vw":1.714456},{"c":1.71,"h":1.72,"l":1.71,"n":14,"o":1.715,"t":"2026-09-23T18:30:00Z","v":2273,"vw":1.713221},{"c":1.715,"h":1.715,"l":1.71,"n":12,"o":1.715,"t":"2026-09-23T18:45:00Z","v":2316,"vw":1.713244},{"c":1.71,"h":1.715,"l":1.71,"n":31,"o":1.715,"t":"2026-09-23T19:00:00Z","v":13552,"vw":1.713056},{"c":1.715,"h":1.72,"l":1.71,"n":34,"o":1.715,"t":"2026-09-23T19:15:00Z","v":16365,"vw":1.714697},{"c":1.71,"h":1.715,"l":1.71,"n":14,"o":1.715,"t":"2026-09-23T19:30:00Z","v":2157,"vw":1.714505},{"c":1.71,"h":1.7191,"l":1.71,"n":169,"o":1.71,"t":"2026-09-23T19:45:00Z","v":47215,"vw":1.712353},{"c":1.71,"h":1.71,"l":1.71,"n":5,"o":1.71,"t":"2026-09-23T20:00:00Z","v":3222,"vw":1.71},{"c":1.7238,"h":1.7238,"l":1.72,"n":2,"o":1.72,"t":"2026-09-23T23:00:00Z","v":1400,"vw":1.7219},{"c":1.715,"h":1.73,"l":1.715,"n":217,"o":1.73,"t":"2026-09-24T13:30:00Z","v":67762,"vw":1.719127},{"c":1.705,"h":1.715,"l":1.7,"n":113,"o":1.715,"t":"2026-09-24T13:45:00Z","v":60280,"vw":1.708988},{"c":1.705,"h":1.7091,"l":1.7,"n":42,"o":1.705,"t":"2026-09-24T14:00:00Z","v":7451,"vw":1.704488},{"c":1.705,"h":1.71,"l":1.705,"n":33,"o":1.705,"t":"2026-09-24T14:15:00Z","v":7658,"vw":1.705524},{"c":1.71,"h":1.71,"l":1.705,"n":110,"o":1.705,"t":"2026-09-24T14:30:00Z","v":58165,"vw":1.706863},{"c":1.705,"h":1.705,"l":1.705,"n":10,"o":1.705,"t":"2026-09-24T14:45:00Z","v":1443,"vw":1.705},{"c":1.705,"h":1.71,"l":1.705,"n":28,"o":1.71,"t":"2026-09-24T15:00:00Z","v":3994,"vw":1.705573},{"c":1.71,"h":1.715,"l":1.7,"n":231,"o":1.705,"t":"2026-09-24T15:15:00Z","v":89365,"vw":1.708635},{"c":1.715,"h":1.715,"l":1.7,"n":143,"o":1.705,"t":"2026-09-24T15:30:00Z","v":59493,"vw":1.709423},{"c":1.705,"h":1.71,"l":1.7,"n":91,"o":1.71,"t":"2026-09-24T15:45:00Z","v":47685,"vw":1.707626},{"c":1.705,"h":1.71,"l":1.7,"n":50,"o":1.705,"t":"2026-09-24T16:00:00Z","v":21561,"vw":1.704369},{"c":1.705,"h":1.705,"l":1.7,"n":21,"o":1.7,"t":"2026-09-24T16:15:00Z","v":1516,"vw":1.704167},{"c":1.705,"h":1.71,"l":1.7,"n":34,"o":1.705,"t":"2026-09-24T16:30:00Z","v":4502,"vw":1.704832},{"c":1.705,"h":1.705,"l":1.7,"n":27,"o":1.705,"t":"2026-09-24T16:45:00Z","v":3869,"vw":1.703443},{"c":1.705,"h":1.705,"l":1.7,"n":18,"o":1.705,"t":"2026-09-24T17:00:00Z","v":2329,"vw":1.702684},{"c":1.705,"h":1.71,"l":1.705,"n":16,"o":1.705,"t":"2026-09-24T17:15:00Z","v":5675,"vw":1.7079},{"c":1.705,"h":1.705,"l":1.705,"n":9,"o":1.705,"t":"2026-09-24T17:30:00Z","v":502,"vw":1.705},{"c":1.705,"h":1.71,"l":1.7,"n":55,"o":1.705,"t":"2026-09-24T17:45:00Z","v":21350,"vw":1.706408},{"c":1.705,"h":1.71,"l":1.7,"n":13,"o":1.705,"t":"2026-09-24T18:00:00Z","v":1750,"vw":1.705984},{"c":1.705,"h":1.71,"l":1.7,"n":35,"o":1.705,"t":"2026-09-24T18:15:00Z","v":6116,"vw":1.704429},{"c":1.705,"h":1.71,"l":1.705,"n":13,"o":1.705,"t":"2026-09-24T18:30:00Z","v":1902,"vw":1.708391},{"c":1.705,"h":1.71,"l":1.7,"n":22,"o":1.7,"t":"2026-09-24T18:45:00Z","v":3678,"vw":1.704977},{"c":1.71,"h":1.71,"l":1.7,"n":21,"o":1.7,"t":"2026-09-24T19:00:00Z","v":1937,"vw":1.70604},{"c":1.705,"h":1.71,"l":1.7,"n":49,"o":1.705,"t":"2026-09-24T19:15:00Z","v":3451,"vw":1.705486},{"c":1.705,"h":1.71,"l":1.7,"n":48,"o":1.705,"t":"2026-09-24T19:30:00Z","v":3093,"vw":1.704322},{"c":1.71,"h":1.71,"l":1.7,"n":257,"o":1.71,"t":"2026-09-24T19:45:00Z","v":73929,"vw":1.706581},{"c":1.7,"h":1.7,"l":1.7,"n":6,"o":1.7,"t":"2026-09-24T20:00:00Z","v":6867,"vw":1.7},{"c":1.73,"h":1.73,"l":1.72,"n":2,"o":1.72,"t":"2026-09-25T13:15:00Z","v":500,"vw":1.722},{"c":1.71,"h":1.72,"l":1.705,"n":77,"o":1.72,"t":"2026-09-25T13:30:00Z","v":40498,"vw":1.711495},{"c":1.715,"h":1.715,"l":1.71,"n":6,"o":1.71,"t":"2026-09-25T13:45:00Z","v":1010,"vw":1.714505},{"c":1.71,"h":1.715,"l":1.71,"n":33,"o":1.715,"t":"2026-09-25T14:00:00Z","v":7419,"vw":1.710068},{"c":1.71,"h":1.71,"l":1.71,"n":11,"o":1.71,"t":"2026-09-25T14:15:00Z","v":1100,"vw":1.71},{"c":1.715,"h":1.715,"l":1.7,"n":315,"o":1.715,"t":"2026-09-25T14:30:00Z","v":217491,"vw":1.708954},{"c":1.715,"h":1.72,"l":1.71,"n":106,"o":1.715,"t":"2026-09-25T14:45:00Z","v":22553,"vw":1.714908},{"c":1.715,"h":1.715,"l":1.71,"n":8,"o":1.715,"t":"2026-09-25T15:00:00Z","v":991,"vw":1.713897},{"c":1.715,"h":1.715,"l":1.715,"n":10,"o":1.715,"t":"2026-09-25T15:15:00Z","v":1871,"vw":1.715},{"c":1.71,"h":1.72,"l":1.71,"n":28,"o":1.72,"t":"2026-09-25T15:30:00Z","v":7498,"vw":1.714731},{"c":1.715,"h":1.72,"l":1.71,"n":15,"o":1.71,"t":"2026-09-25T15:45:00Z","v":2809,"vw":1.714792},{"c":1.715,"h":1.715,"l":1.71,"n":13,"o":1.715,"t":"2026-09-25T16:00:00Z","v":4850,"vw":1.713013},{"c":1.715,"h":1.715,"l":1.71,"n":29,"o":1.715,"t":"2026-09-25T16:15:00Z","v":8241,"vw":1.714322},{"c":1.715,"h":1.72,"l":1.715,"n":21,"o":1.715,"t":"2026-09-25T16:30:00Z","v":3467,"vw":1.715316},{"c":1.715,"h":1.715,"l":1.715,"n":8,"o":1.715,"t":"2026-09-25T16:45:00Z","v":1910,"vw":1.715},{"c":1.715,"h":1.72,"l":1.715,"n":61,"o":1.715,"t":"2026-09-25T17:00:00Z","v":12237,"vw":1.715468},{"c":1.72,"h":1.72,"l":1.715,"n":15,"o":1.72,"t":"2026-09-25T17:15:00Z","v":2687,"vw":1.717049},{"c":1.725,"h":1.725,"l":1.715,"n":198,"o":1.72,"t":"2026-09-25T17:30:00Z","v":95630,"vw":1.718886},{"c":1.725,"h":1.7291,"l":1.7208,"n":6,"o":1.725,"t":"2026-09-25T17:45:00Z","v":1247,"vw":1.724123},{"c":1.7291,"h":1.73,"l":1.725,"n":12,"o":1.73,"t":"2026-09-25T18:00:00Z","v":1478,"vw":1.728176},{"c":1.725,"h":1.73,"l":1.72,"n":48,"o":1.725,"t":"2026-09-25T18:15:00Z","v":20745,"vw":1.721976},{"c":1.725,"h":1.725,"l":1.72,"n":92,"o":1.725,"t":"2026-09-25T18:30:00Z","v":42123,"vw":1.721408},{"c":1.72,"h":1.725,"l":1.72,"n":27,"o":1.7208,"t":"2026-09-25T18:45:00Z","v":4055,"vw":1.720955},{"c":1.725,"h":1.725,"l":1.72,"n":39,"o":1.72,"t":"2026-09-25T19:00:00Z","v":12339,"vw":1.721925},{"c":1.72,"h":1.7278,"l":1.72,"n":22,"o":1.725,"t":"2026-09-25T19:15:00Z","v":10056,"vw":1.724803},{"c":1.725,"h":1.725,"l":1.715,"n":223,"o":1.725,"t":"2026-09-25T19:30:00Z","v":98106,"vw":1.71996},{"c":1.725,"h":1.73,"l":1.72,"n":170,"o":1.725,"t":"2026-09-25T19:45:00Z","v":42873,"vw":1.724057},{"c":1.73,"h":1.73,"l":1.73,"n":4,"o":1.73,"t":"2026-09-25T20:00:00Z","v":29699,"vw":1.73},{"c":1.73,"h":1.73,"l":1.73,"n":2,"o":1.73,"t":"2026-09-28T08:00:00Z","v":265,"vw":1.73},{"c":1.7,"h":1.7,"l":1.7,"n":2,"o":1.7,"t":"2026-09-28T13:00:00Z","v":265,"vw":1.7},{"c":1.71,"h":1.72,"l":1.705,"n":111,"o":1.72,"t":"2026-09-28T13:30:00Z","v":36027,"vw":1.711004},{"c":1.705,"h":1.715,"l":1.705,"n":49,"o":1.71,"t":"2026-09-28T13:45:00Z","v":27385,"vw":1.70964},{"c":1.705,"h":1.705,"l":1.705,"n":2,"o":1.705,"t":"2026-09-28T14:00:00Z","v":200,"vw":1.705},{"c":1.7,"h":1.71,"l":1.7,"n":152,"o":1.705,"t":"2026-09-28T14:15:00Z","v":43704,"vw":1.707088},{"c":1.705,"h":1.705,"l":1.7,"n":83,"o":1.7,"t":"2026-09-28T14:30:00Z","v":7884,"vw":1.702821},{"c":1.705,"h":1.71,"l":1.7,"n":123,"o":1.705,"t":"2026-09-28T14:45:00Z","v":75355,"vw":1.70218},{"c":1.7,"h":1.705,"l":1.7,"n":83,"o":1.7,"t":"2026-09-28T15:00:00Z","v":8069,"vw":1.701104},{"c":1.7,"h":1.705,"l":1.7,"n":61,"o":1.7,"t":"2026-09-28T15:15:00Z","v":6016,"vw":1.701618},{"c":1.71,"h":1.72,"l":1.7,"n":155,"o":1.7,"t":"2026-09-28T15:30:00Z","v":61384,"vw":1.708517},{"c":1.7,"h":1.71,"l":1.7,"n":99,"o":1.71,"t":"2026-09-28T15:45:00Z","v":27735,"vw":1.708251},{"c":1.7,"h":1.705,"l":1.7,"n":41,"o":1.7,"t":"2026-09-28T16:00:00Z","v":4234,"vw":1.700952},{"c":1.7,"h":1.705,"l":1.7,"n":45,"o":1.705,"t":"2026-09-28T16:15:00Z","v":5283,"vw":1.702059},{"c":1.7,"h":1.705,"l":1.7,"n":50,"o":1.7,"t":"2026-09-28T16:30:00Z","v":6761,"vw":1.702652},{"c":1.7,"h":1.705,"l":1.7,"n":46,"o":1.705,"t":"2026-09-28T16:45:00Z","v":3986,"vw":1.701219},{"c":1.7,"h":1.7091,"l":1.7,"n":31,"o":1.7,"t":"2026-09-28T17:00:00Z","v":3406,"vw":1.701165},{"c":1.7,"h":1.7097,"l":1.7,"n":37,"o":1.705,"t":"2026-09-28T17:15:00Z","v":8325,"vw":1.706342},{"c":1.7,"h":1.705,"l":1.7,"n":37,"o":1.7,"t":"2026-09-28T17:30:00Z","v":3218,"vw":1.70052},{"c":1.7,"h":1.705,"l":1.7,"n":37,"o":1.7,"t":"2026-09-28T17:45:00Z","v":3077,"vw":1.700421},{"c":1.7,"h":1.7,"l":1.7,"n":19,"o":1.7,"t":"2026-09-28T18:00:00Z","v":1332,"vw":1.7},{"c":1.7,"h":1.705,"l":1.7,"n":11,"o":1.705,"t":"2026-09-28T18:15:00Z","v":1369,"vw":1.703253},{"c":1.7,"h":1.705,"l":1.7,"n":7,"o":1.705,"t":"2026-09-28T18:30:00Z","v":307,"vw":1.701667},{"c":1.705,"h":1.71,"l":1.7,"n":64,"o":1.705,"t":"2026-09-28T18:45:00Z","v":26856,"vw":1.705904},{"c":1.7,"h":1.71,"l":1.7,"n":125,"o":1.7,"t":"2026-09-28T19:00:00Z","v":36356,"vw":1.703159},{"c":1.7,"h":1.705,"l":1.7,"n":87,"o":1.7,"t":"2026-09-28T19:15:00Z","v":9634,"vw":1.701404},{"c":1.7,"h":1.705,"l":1.7,"n":170,"o":1.7,"t":"2026-09-28T19:30:00Z","v":21174,"vw":1.703482},{"c":1.7,"h":1.71,"l":1.7,"n":290,"o":1.7,"t":"2026-09-28T19:45:00Z","v":61805,"vw":1.704335},{"c":1.7,"h":1.7,"l":1.7,"n":5,"o":1.7,"t":"2026-09-28T20:00:00Z","v":26299,"vw":1.7},{"c":1.71,"h":1.71,"l":1.7,"n":97,"o":1.7,"t":"2026-09-29T13:30:00Z","v":34331,"vw":1.708767},{"c":1.72,"h":1.72,"l":1.7,"n":268,"o":1.71,"t":"2026-09-29T13:45:00Z","v":101863,"vw":1.710081},{"c":1.715,"h":1.715,"l":1.715,"n":20,"o":1.715,"t":"2026-09-29T14:00:00Z","v":6795,"vw":1.715},{"c":1.715,"h":1.715,"l":1.715,"n":46,"o":1.715,"t":"2026-09-29T14:15:00Z","v":18892,"vw":1.715},{"c":1.715,"h":1.715,"l":1.705,"n":477,"o":1.715,"t":"2026-09-29T14:30:00Z","v":188486,"vw":1.713071},{"c":1.715,"h":1.715,"l":1.715,"n":9,"o":1.715,"t":"2026-09-29T14:45:00Z","v":3245,"vw":1.715},{"c":1.715,"h":1.716,"l":1.71,"n":20,"o":1.715,"t":"2026-09-29T15:00:00Z","v":4387,"vw":1.713667},{"c":1.715,"h":1.715,"l":1.715,"n":14,"o":1.715,"t":"2026-09-29T15:15:00Z","v":1153,"vw":1.715},{"c":1.71,"h":1.715,"l":1.71,"n":7,"o":1.71,"t":"2026-09-29T15:30:00Z","v":645,"vw":1.710834},{"c":1.715,"h":1.72,"l":1.705,"n":292,"o":1.71,"t":"2026-09-29T15:45:00Z","v":143359,"vw":1.712285},{"c":1.715,"h":1.72,"l":1.715,"n":7,"o":1.7192,"t":"2026-09-29T16:00:00Z","v":1863,"vw":1.718047},{"c":1.72,"h":1.72,"l":1.715,"n":8,"o":1.715,"t":"2026-09-29T16:15:00Z","v":1731,"vw":1.71566},{"c":1.715,"h":1.72,"l":1.715,"n":7,"o":1.715,"t":"2026-09-29T16:30:00Z","v":1105,"vw":1.715455},{"c":1.715,"h":1.72,"l":1.71,"n":20,"o":1.715,"t":"2026-09-29T16:45:00Z","v":3765,"vw":1.714765},{"c":1.715,"h":1.72,"l":1.715,"n":19,"o":1.715,"t":"2026-09-29T17:00:00Z","v":2742,"vw":1.7158},{"c":1.72,"h":1.73,"l":1.715,"n":189,"o":1.715,"t":"2026-09-29T17:15:00Z","v":69679,"vw":1.719236},{"c":1.71,"h":1.725,"l":1.71,"n":226,"o":1.72,"t":"2026-09-29T17:30:00Z","v":124135,"vw":1.714233},{"c":1.715,"h":1.715,"l":1.715,"n":3,"o":1.715,"t":"2026-09-29T17:45:00Z","v":104,"vw":1.715},{"c":1.715,"h":1.715,"l":1.715,"n":3,"o":1.715,"t":"2026-09-29T18:15:00Z","v":300,"vw":1.715},{"c":1.715,"h":1.715,"l":1.715,"n":11,"o":1.715,"t":"2026-09-29T18:30:00Z","v":1873,"vw":1.715},{"c":1.716,"h":1.716,"l":1.715,"n":4,"o":1.715,"t":"2026-09-29T18:45:00Z","v":500,"vw":1.71525},{"c":1.715,"h":1.715,"l":1.715,"n":9,"o":1.715,"t":"2026-09-29T19:00:00Z","v":915,"vw":1.715},{"c":1.715,"h":1.715,"l":1.71,"n":28,"o":1.715,"t":"2026-09-29T19:15:00Z","v":5606,"vw":1.713962},{"c":1.71,"h":1.715,"l":1.71,"n":42,"o":1.715,"t":"2026-09-29T19:30:00Z","v":3438,"vw":1.713221},{"c":1.715,"h":1.715,"l":1.71,"n":205,"o":1.71,"t":"2026-09-29T19:45:00Z","v":28871,"vw":1.712553},{"c":1.72,"h":1.72,"l":1.72,"n":7,"o":1.72,"t":"2026-09-29T20:00:00Z","v":14312,"vw":1.72},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-09-29T20:45:00Z","v":573,"vw":1.74},{"c":1.73,"h":1.75,"l":1.73,"n":14,"o":1.74,"t":"2026-09-29T21:00:00Z","v":50055,"vw":1.737081},{"c":1.75,"h":1.75,"l":1.73,"n":26,"o":1.75,"t":"2026-09-29T21:15:00Z","v":62155,"vw":1.737756},{"c":1.756,"h":1.756,"l":1.756,"n":1,"o":1.756,"t":"2026-09-29T21:30:00Z","v":1000,"vw":1.756},{"c":1.7592,"h":1.76,"l":1.7592,"n":3,"o":1.76,"t":"2026-09-29T22:15:00Z","v":522,"vw":1.759837},{"c":1.75,"h":1.75,"l":1.75,"n":2,"o":1.75,"t":"2026-09-29T22:30:00Z","v":102,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-09-29T22:45:00Z","v":2000,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":3,"o":1.75,"t":"2026-09-29T23:00:00Z","v":3566,"vw":1.75},{"c":1.76,"h":1.76,"l":1.75,"n":11,"o":1.75,"t":"2026-09-29T23:45:00Z","v":30136,"vw":1.751162},{"c":1.76,"h":1.76,"l":1.76,"n":4,"o":1.76,"t":"2026-09-30T11:00:00Z","v":10000,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-09-30T11:15:00Z","v":500,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":3,"o":1.76,"t":"2026-09-30T11:45:00Z","v":578,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":4,"o":1.76,"t":"2026-09-30T12:15:00Z","v":9800,"vw":1.76},{"c":1.75,"h":1.75,"l":1.75,"n":3,"o":1.75,"t":"2026-09-30T12:30:00Z","v":2100,"vw":1.75},{"c":1.76,"h":1.76,"l":1.76,"n":2,"o":1.76,"t":"2026-09-30T12:45:00Z","v":102,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":2,"o":1.76,"t":"2026-09-30T13:00:00Z","v":10018,"vw":1.76},{"c":1.745,"h":1.76,"l":1.74,"n":408,"o":1.76,"t":"2026-09-30T13:30:00Z","v":364779,"vw":1.749416},{"c":1.74,"h":1.745,"l":1.74,"n":402,"o":1.745,"t":"2026-09-30T13:45:00Z","v":458456,"vw":1.741885},{"c":1.745,"h":1.75,"l":1.74,"n":50,"o":1.74,"t":"2026-09-30T14:00:00Z","v":99518,"vw":1.746187},{"c":1.745,"h":1.75,"l":1.74,"n":138,"o":1.745,"t":"2026-09-30T14:15:00Z","v":115029,"vw":1.746013},{"c":1.75,"h":1.758,"l":1.745,"n":238,"o":1.745,"t":"2026-09-30T14:30:00Z","v":171022,"vw":1.74897},{"c":1.75,"h":1.7599,"l":1.75,"n":71,"o":1.75,"t":"2026-09-30T14:45:00Z","v":53946,"vw":1.755177},{"c":1.75,"h":1.755,"l":1.75,"n":138,"o":1.75,"t":"2026-09-30T15:00:00Z","v":213477,"vw":1.750191},{"c":1.75,"h":1.76,"l":1.74,"n":232,"o":1.76,"t":"2026-09-30T15:15:00Z","v":314874,"vw":1.74896},{"c":1.745,"h":1.75,"l":1.74,"n":105,"o":1.75,"t":"2026-09-30T15:30:00Z","v":123673,"vw":1.745537},{"c":1.74,"h":1.7492,"l":1.74,"n":67,"o":1.74,"t":"2026-09-30T15:45:00Z","v":23366,"vw":1.743692},{"c":1.745,"h":1.745,"l":1.74,"n":68,"o":1.74,"t":"2026-09-30T16:00:00Z","v":45601,"vw":1.743127},{"c":1.74,"h":1.745,"l":1.74,"n":42,"o":1.74,"t":"2026-09-30T16:15:00Z","v":13058,"vw":1.741338},{"c":1.74,"h":1.75,"l":1.74,"n":119,"o":1.7485,"t":"2026-09-30T16:30:00Z","v":77936,"vw":1.744893},{"c":1.745,"h":1.75,"l":1.74,"n":167,"o":1.745,"t":"2026-09-30T16:45:00Z","v":180949,"vw":1.742851},{"c":1.755,"h":1.755,"l":1.74,"n":241,"o":1.7462,"t":"2026-09-30T17:00:00Z","v":269303,"vw":1.749908},{"c":1.75,"h":1.755,"l":1.75,"n":158,"o":1.7501,"t":"2026-09-30T17:15:00Z","v":284156,"vw":1.754333},{"c":1.75,"h":1.755,"l":1.75,"n":80,"o":1.75,"t":"2026-09-30T17:30:00Z","v":76637,"vw":1.75033},{"c":1.75,"h":1.755,"l":1.75,"n":77,"o":1.75,"t":"2026-09-30T17:45:00Z","v":82307,"vw":1.75071},{"c":1.74,"h":1.7501,"l":1.74,"n":396,"o":1.75,"t":"2026-09-30T18:00:00Z","v":558175,"vw":1.743264},{"c":1.75,"h":1.76,"l":1.745,"n":251,"o":1.745,"t":"2026-09-30T18:15:00Z","v":489100,"vw":1.750014},{"c":1.75,"h":1.755,"l":1.75,"n":110,"o":1.75,"t":"2026-09-30T18:30:00Z","v":80018,"vw":1.750819},{"c":1.75,"h":1.76,"l":1.75,"n":78,"o":1.755,"t":"2026-09-30T18:45:00Z","v":33955,"vw":1.751778},{"c":1.7485,"h":1.755,"l":1.74,"n":280,"o":1.7501,"t":"2026-09-30T19:00:00Z","v":563758,"vw":1.748591},{"c":1.745,"h":1.75,"l":1.74,"n":107,"o":1.74,"t":"2026-09-30T19:15:00Z","v":82335,"vw":1.74232},{"c":1.745,"h":1.75,"l":1.74,"n":142,"o":1.745,"t":"2026-09-30T19:30:00Z","v":103153,"vw":1.744412},{"c":1.74,"h":1.75,"l":1.74,"n":554,"o":1.745,"t":"2026-09-30T19:45:00Z","v":171044,"vw":1.742961},{"c":1.74,"h":1.74,"l":1.74,"n":5,"o":1.74,"t":"2026-09-30T20:00:00Z","v":29113,"vw":1.74},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-09-30T21:00:00Z","v":200,"vw":1.74},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-09-30T23:30:00Z","v":500,"vw":1.75},{"c":1.7401,"h":1.7401,"l":1.7401,"n":1,"o":1.7401,"t":"2026-09-30T23:45:00Z","v":1000,"vw":1.7401},{"c":1.74,"h":1.74,"l":1.74,"n":3,"o":1.74,"t":"2026-10-01T08:00:00Z","v":162,"vw":1.74},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-01T10:15:00Z","v":1000,"vw":1.74},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-01T11:30:00Z","v":500,"vw":1.74},{"c":1.76,"h":1.76,"l":1.74,"n":2,"o":1.74,"t":"2026-10-01T12:00:00Z","v":16775,"vw":1.740672},{"c":1.745,"h":1.76,"l":1.74,"n":160,"o":1.76,"t":"2026-10-01T13:30:00Z","v":137289,"vw":1.74505},{"c":1.75,"h":1.755,"l":1.74,"n":401,"o":1.74,"t":"2026-10-01T13:45:00Z","v":569065,"vw":1.74926},{"c":1.75,"h":1.755,"l":1.75,"n":236,"o":1.75,"t":"2026-10-01T14:00:00Z","v":176892,"vw":1.754631},{"c":1.755,"h":1.76,"l":1.75,"n":150,"o":1.755,"t":"2026-10-01T14:15:00Z","v":210384,"vw":1.75493},{"c":1.755,"h":1.7591,"l":1.75,"n":53,"o":1.755,"t":"2026-10-01T14:30:00Z","v":146545,"vw":1.754924},{"c":1.755,"h":1.76,"l":1.75,"n":51,"o":1.75,"t":"2026-10-01T14:45:00Z","v":41073,"vw":1.755031},{"c":1.755,"h":1.7599,"l":1.75,"n":57,"o":1.755,"t":"2026-10-01T15:00:00Z","v":22834,"vw":1.756507},{"c":1.755,"h":1.76,"l":1.75,"n":39,"o":1.755,"t":"2026-10-01T15:15:00Z","v":12172,"vw":1.755003},{"c":1.75,"h":1.76,"l":1.75,"n":20,"o":1.755,"t":"2026-10-01T15:30:00Z","v":43750,"vw":1.754731},{"c":1.75,"h":1.755,"l":1.75,"n":15,"o":1.755,"t":"2026-10-01T15:45:00Z","v":11112,"vw":1.750183},{"c":1.75,"h":1.75,"l":1.75,"n":5,"o":1.75,"t":"2026-10-01T16:00:00Z","v":5900,"vw":1.75},{"c":1.75,"h":1.755,"l":1.75,"n":16,"o":1.75,"t":"2026-10-01T16:15:00Z","v":13753,"vw":1.750192},{"c":1.755,"h":1.755,"l":1.75,"n":26,"o":1.755,"t":"2026-10-01T16:30:00Z","v":11360,"vw":1.750572},{"c":1.75,"h":1.755,"l":1.75,"n":17,"o":1.75,"t":"2026-10-01T16:45:00Z","v":11639,"vw":1.750101},{"c":1.75,"h":1.755,"l":1.75,"n":13,"o":1.755,"t":"2026-10-01T17:00:00Z","v":6734,"vw":1.750985},{"c":1.75,"h":1.755,"l":1.75,"n":50,"o":1.755,"t":"2026-10-01T17:15:00Z","v":79976,"vw":1.750133},{"c":1.75,"h":1.755,"l":1.75,"n":2,"o":1.755,"t":"2026-10-01T17:30:00Z","v":2700,"vw":1.750185},{"c":1.75,"h":1.755,"l":1.75,"n":48,"o":1.75,"t":"2026-10-01T17:45:00Z","v":283809,"vw":1.750008},{"c":1.75,"h":1.76,"l":1.75,"n":49,"o":1.7599,"t":"2026-10-01T18:00:00Z","v":74166,"vw":1.750465},{"c":1.755,"h":1.755,"l":1.75,"n":47,"o":1.7501,"t":"2026-10-01T18:15:00Z","v":42733,"vw":1.751273},{"c":1.75,"h":1.755,"l":1.75,"n":62,"o":1.755,"t":"2026-10-01T18:30:00Z","v":17624,"vw":1.752394},{"c":1.755,"h":1.7591,"l":1.75,"n":75,"o":1.75,"t":"2026-10-01T18:45:00Z","v":70681,"vw":1.750679},{"c":1.75,"h":1.755,"l":1.75,"n":42,"o":1.75,"t":"2026-10-01T19:00:00Z","v":12786,"vw":1.752726},{"c":1.75,"h":1.755,"l":1.75,"n":44,"o":1.75,"t":"2026-10-01T19:15:00Z","v":12254,"vw":1.75177},{"c":1.75,"h":1.755,"l":1.75,"n":67,"o":1.755,"t":"2026-10-01T19:30:00Z","v":21146,"vw":1.750308},{"c":1.76,"h":1.76,"l":1.75,"n":245,"o":1.755,"t":"2026-10-01T19:45:00Z","v":166107,"vw":1.752239},{"c":1.76,"h":1.76,"l":1.76,"n":5,"o":1.76,"t":"2026-10-01T20:00:00Z","v":26036,"vw":1.76},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-01T20:15:00Z","v":150,"vw":1.75},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-01T23:00:00Z","v":496,"vw":1.76},{"c":1.755,"h":1.76,"l":1.75,"n":92,"o":1.75,"t":"2026-10-02T13:30:00Z","v":52692,"vw":1.75421},{"c":1.755,"h":1.76,"l":1.75,"n":94,"o":1.76,"t":"2026-10-02T13:45:00Z","v":164376,"vw":1.758165},{"c":1.755,"h":1.76,"l":1.75,"n":58,"o":1.755,"t":"2026-10-02T14:00:00Z","v":27729,"vw":1.756878},{"c":1.755,"h":1.76,"l":1.75,"n":72,"o":1.76,"t":"2026-10-02T14:15:00Z","v":53082,"vw":1.75502},{"c":1.755,"h":1.76,"l":1.755,"n":108,"o":1.76,"t":"2026-10-02T14:30:00Z","v":66716,"vw":1.75707},{"c":1.755,"h":1.76,"l":1.7547,"n":98,"o":1.755,"t":"2026-10-02T14:45:00Z","v":56547,"vw":1.756711},{"c":1.75,"h":1.76,"l":1.75,"n":64,"o":1.755,"t":"2026-10-02T15:00:00Z","v":67558,"vw":1.752655},{"c":1.755,"h":1.755,"l":1.75,"n":127,"o":1.755,"t":"2026-10-02T15:15:00Z","v":38419,"vw":1.75231},{"c":1.75,"h":1.755,"l":1.75,"n":114,"o":1.755,"t":"2026-10-02T15:30:00Z","v":32037,"vw":1.753021},{"c":1.75,"h":1.7599,"l":1.75,"n":103,"o":1.75,"t":"2026-10-02T15:45:00Z","v":31647,"vw":1.752398},{"c":1.75,"h":1.755,"l":1.75,"n":360,"o":1.75,"t":"2026-10-02T16:00:00Z","v":559602,"vw":1.750109},{"c":1.755,"h":1.76,"l":1.75,"n":201,"o":1.75,"t":"2026-10-02T16:15:00Z","v":88284,"vw":1.75061},{"c":1.75,"h":1.76,"l":1.75,"n":89,"o":1.75,"t":"2026-10-02T16:30:00Z","v":27326,"vw":1.752384},{"c":1.75,"h":1.755,"l":1.75,"n":118,"o":1.75,"t":"2026-10-02T16:45:00Z","v":30841,"vw":1.751859},{"c":1.75,"h":1.76,"l":1.75,"n":67,"o":1.75,"t":"2026-10-02T17:00:00Z","v":22721,"vw":1.752437},{"c":1.755,"h":1.755,"l":1.75,"n":50,"o":1.75,"t":"2026-10-02T17:15:00Z","v":21584,"vw":1.752788},{"c":1.755,"h":1.755,"l":1.75,"n":59,"o":1.75,"t":"2026-10-02T17:30:00Z","v":25188,"vw":1.752296},{"c":1.755,"h":1.755,"l":1.75,"n":76,"o":1.75,"t":"2026-10-02T17:45:00Z","v":32424,"vw":1.751948},{"c":1.75,"h":1.76,"l":1.75,"n":107,"o":1.75,"t":"2026-10-02T18:00:00Z","v":33139,"vw":1.752354},{"c":1.755,"h":1.76,"l":1.75,"n":61,"o":1.755,"t":"2026-10-02T18:15:00Z","v":27201,"vw":1.754449},{"c":1.755,"h":1.76,"l":1.75,"n":121,"o":1.755,"t":"2026-10-02T18:30:00Z","v":37952,"vw":1.754466},{"c":1.755,"h":1.76,"l":1.755,"n":114,"o":1.755,"t":"2026-10-02T18:45:00Z","v":54566,"vw":1.755757},{"c":1.755,"h":1.76,"l":1.75,"n":119,"o":1.76,"t":"2026-10-02T19:00:00Z","v":59584,"vw":1.75426},{"c":1.755,"h":1.755,"l":1.75,"n":118,"o":1.755,"t":"2026-10-02T19:15:00Z","v":64566,"vw":1.752092},{"c":1.755,"h":1.755,"l":1.75,"n":122,"o":1.755,"t":"2026-10-02T19:30:00Z","v":37851,"vw":1.753705},{"c":1.75,"h":1.76,"l":1.75,"n":382,"o":1.755,"t":"2026-10-02T19:45:00Z","v":240710,"vw":1.753656},{"c":1.76,"h":1.76,"l":1.76,"n":4,"o":1.76,"t":"2026-10-02T20:00:00Z","v":19168,"vw":1.76},{"c":1.75,"h":1.75,"l":1.75,"n":11,"o":1.75,"t":"2026-10-02T20:15:00Z","v":3800,"vw":1.75},{"c":1.7501,"h":1.76,"l":1.75,"n":91,"o":1.76,"t":"2026-10-05T13:30:00Z","v":286640,"vw":1.75014},{"c":1.755,"h":1.755,"l":1.75,"n":183,"o":1.755,"t":"2026-10-05T13:45:00Z","v":40371,"vw":1.754431},{"c":1.755,"h":1.76,"l":1.75,"n":275,"o":1.755,"t":"2026-10-05T14:00:00Z","v":45346,"vw":1.754363},{"c":1.76,"h":1.76,"l":1.75,"n":243,"o":1.755,"t":"2026-10-05T14:15:00Z","v":35535,"vw":1.754278},{"c":1.76,"h":1.76,"l":1.75,"n":317,"o":1.75,"t":"2026-10-05T14:30:00Z","v":40157,"vw":1.755272},{"c":1.75,"h":1.76,"l":1.75,"n":277,"o":1.76,"t":"2026-10-05T14:45:00Z","v":39779,"vw":1.754733},{"c":1.76,"h":1.76,"l":1.75,"n":292,"o":1.75,"t":"2026-10-05T15:00:00Z","v":58658,"vw":1.755304},{"c":1.76,"h":1.76,"l":1.75,"n":257,"o":1.76,"t":"2026-10-05T15:15:00Z","v":46595,"vw":1.755011},{"c":1.755,"h":1.76,"l":1.75,"n":248,"o":1.75,"t":"2026-10-05T15:30:00Z","v":36626,"vw":1.755715},{"c":1.76,"h":1.76,"l":1.75,"n":205,"o":1.75,"t":"2026-10-05T15:45:00Z","v":43891,"vw":1.754323},{"c":1.75,"h":1.76,"l":1.75,"n":276,"o":1.755,"t":"2026-10-05T16:00:00Z","v":126767,"vw":1.752938},{"c":1.755,"h":1.755,"l":1.75,"n":271,"o":1.755,"t":"2026-10-05T16:15:00Z","v":32505,"vw":1.753689},{"c":1.75,"h":1.755,"l":1.75,"n":245,"o":1.75,"t":"2026-10-05T16:30:00Z","v":34354,"vw":1.753644},{"c":1.755,"h":1.755,"l":1.75,"n":244,"o":1.75,"t":"2026-10-05T16:45:00Z","v":29705,"vw":1.753447},{"c":1.755,"h":1.76,"l":1.75,"n":966,"o":1.75,"t":"2026-10-05T17:00:00Z","v":1412092,"vw":1.751737},{"c":1.75,"h":1.755,"l":1.75,"n":235,"o":1.755,"t":"2026-10-05T17:15:00Z","v":30362,"vw":1.752788},{"c":1.755,"h":1.7599,"l":1.75,"n":229,"o":1.755,"t":"2026-10-05T17:30:00Z","v":41091,"vw":1.752931},{"c":1.755,"h":1.755,"l":1.75,"n":208,"o":1.75,"t":"2026-10-05T17:45:00Z","v":69524,"vw":1.750931},{"c":1.75,"h":1.7599,"l":1.75,"n":222,"o":1.755,"t":"2026-10-05T18:00:00Z","v":28314,"vw":1.752611},{"c":1.755,"h":1.7579,"l":1.75,"n":211,"o":1.755,"t":"2026-10-05T18:15:00Z","v":34126,"vw":1.753154},{"c":1.755,"h":1.755,"l":1.75,"n":259,"o":1.755,"t":"2026-10-05T18:30:00Z","v":45222,"vw":1.752349},{"c":1.75,"h":1.76,"l":1.75,"n":208,"o":1.755,"t":"2026-10-05T18:45:00Z","v":38225,"vw":1.751677},{"c":1.755,"h":1.755,"l":1.75,"n":240,"o":1.755,"t":"2026-10-05T19:00:00Z","v":37060,"vw":1.751929},{"c":1.755,"h":1.755,"l":1.75,"n":254,"o":1.755,"t":"2026-10-05T19:15:00Z","v":39119,"vw":1.752638},{"c":1.755,"h":1.755,"l":1.75,"n":265,"o":1.755,"t":"2026-10-05T19:30:00Z","v":54907,"vw":1.752005},{"c":1.75,"h":1.755,"l":1.75,"n":717,"o":1.75,"t":"2026-10-05T19:45:00Z","v":237602,"vw":1.751658},{"c":1.75,"h":1.75,"l":1.75,"n":9,"o":1.75,"t":"2026-10-05T20:00:00Z","v":26135,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":3,"o":1.75,"t":"2026-10-05T20:15:00Z","v":400,"vw":1.75},{"c":1.76,"h":1.76,"l":1.76,"n":2,"o":1.76,"t":"2026-10-05T20:30:00Z","v":200,"vw":1.76},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-05T21:30:00Z","v":200,"vw":1.75},{"c":1.76,"h":1.76,"l":1.75,"n":3,"o":1.75,"t":"2026-10-06T13:15:00Z","v":2125,"vw":1.750588},{"c":1.755,"h":1.76,"l":1.75,"n":176,"o":1.75,"t":"2026-10-06T13:30:00Z","v":69355,"vw":1.754115},{"c":1.7552,"h":1.7552,"l":1.755,"n":151,"o":1.755,"t":"2026-10-06T13:45:00Z","v":45506,"vw":1.755001},{"c":1.755,"h":1.7599,"l":1.75,"n":174,"o":1.755,"t":"2026-10-06T14:00:00Z","v":41613,"vw":1.754432},{"c":1.755,"h":1.755,"l":1.75,"n":245,"o":1.755,"t":"2026-10-06T14:15:00Z","v":54641,"vw":1.752599},{"c":1.755,"h":1.755,"l":1.75,"n":243,"o":1.755,"t":"2026-10-06T14:30:00Z","v":65183,"vw":1.752133},{"c":1.755,"h":1.755,"l":1.75,"n":258,"o":1.75,"t":"2026-10-06T14:45:00Z","v":86886,"vw":1.753268},{"c":1.755,"h":1.7599,"l":1.75,"n":250,"o":1.755,"t":"2026-10-06T15:00:00Z","v":73087,"vw":1.752613},{"c":1.755,"h":1.755,"l":1.75,"n":234,"o":1.755,"t":"2026-10-06T15:15:00Z","v":52195,"vw":1.752163},{"c":1.755,"h":1.755,"l":1.75,"n":254,"o":1.755,"t":"2026-10-06T15:30:00Z","v":92531,"vw":1.751061},{"c":1.755,"h":1.755,"l":1.75,"n":219,"o":1.755,"t":"2026-10-06T15:45:00Z","v":36034,"vw":1.752158},{"c":1.755,"h":1.76,"l":1.75,"n":222,"o":1.75,"t":"2026-10-06T16:00:00Z","v":27024,"vw":1.754568},{"c":1.755,"h":1.76,"l":1.75,"n":235,"o":1.755,"t":"2026-10-06T16:15:00Z","v":55192,"vw":1.753301},{"c":1.755,"h":1.7552,"l":1.75,"n":205,"o":1.755,"t":"2026-10-06T16:30:00Z","v":47843,"vw":1.752365},{"c":1.755,"h":1.755,"l":1.75,"n":250,"o":1.75,"t":"2026-10-06T16:45:00Z","v":31701,"vw":1.752602},{"c":1.755,"h":1.755,"l":1.75,"n":217,"o":1.755,"t":"2026-10-06T17:00:00Z","v":46930,"vw":1.751937},{"c":1.755,"h":1.7599,"l":1.75,"n":231,"o":1.755,"t":"2026-10-06T17:15:00Z","v":76486,"vw":1.751028},{"c":1.75,"h":1.755,"l":1.75,"n":207,"o":1.75,"t":"2026-10-06T17:30:00Z","v":52676,"vw":1.752117},{"c":1.755,"h":1.755,"l":1.75,"n":201,"o":1.755,"t":"2026-10-06T17:45:00Z","v":90015,"vw":1.750642},{"c":1.755,"h":1.755,"l":1.75,"n":213,"o":1.755,"t":"2026-10-06T18:00:00Z","v":37255,"vw":1.752005},{"c":1.755,"h":1.755,"l":1.75,"n":211,"o":1.75,"t":"2026-10-06T18:15:00Z","v":37008,"vw":1.75161},{"c":1.75,"h":1.755,"l":1.75,"n":228,"o":1.75,"t":"2026-10-06T18:30:00Z","v":39922,"vw":1.751654},{"c":1.755,"h":1.755,"l":1.75,"n":235,"o":1.755,"t":"2026-10-06T18:45:00Z","v":62940,"vw":1.75106},{"c":1.755,"h":1.755,"l":1.75,"n":241,"o":1.755,"t":"2026-10-06T19:00:00Z","v":36366,"vw":1.752145},{"c":1.755,"h":1.76,"l":1.75,"n":285,"o":1.75,"t":"2026-10-06T19:15:00Z","v":59582,"vw":1.752109},{"c":1.755,"h":1.755,"l":1.75,"n":254,"o":1.75,"t":"2026-10-06T19:30:00Z","v":46683,"vw":1.752201},{"c":1.755,"h":1.76,"l":1.75,"n":420,"o":1.755,"t":"2026-10-06T19:45:00Z","v":176396,"vw":1.752074},{"c":1.75,"h":1.75,"l":1.75,"n":18,"o":1.75,"t":"2026-10-06T20:00:00Z","v":33800,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-06T20:30:00Z","v":100,"vw":1.75},{"c":1.75,"h":1.76,"l":1.75,"n":11,"o":1.75,"t":"2026-10-06T20:45:00Z","v":12416,"vw":1.750081},{"c":1.755,"h":1.76,"l":1.75,"n":92,"o":1.75,"t":"2026-10-07T13:30:00Z","v":30706,"vw":1.752586},{"c":1.755,"h":1.76,"l":1.755,"n":184,"o":1.755,"t":"2026-10-07T13:45:00Z","v":38817,"vw":1.755557},{"c":1.75,"h":1.7569,"l":1.75,"n":248,"o":1.755,"t":"2026-10-07T14:00:00Z","v":64489,"vw":1.753099},{"c":1.755,"h":1.755,"l":1.75,"n":251,"o":1.75,"t":"2026-10-07T14:15:00Z","v":74691,"vw":1.753942},{"c":1.755,"h":1.755,"l":1.75,"n":285,"o":1.755,"t":"2026-10-07T14:30:00Z","v":95365,"vw":1.753671},{"c":1.755,"h":1.755,"l":1.75,"n":253,"o":1.75,"t":"2026-10-07T14:45:00Z","v":39885,"vw":1.752879},{"c":1.755,"h":1.755,"l":1.75,"n":246,"o":1.755,"t":"2026-10-07T15:00:00Z","v":43183,"vw":1.752279},{"c":1.755,"h":1.755,"l":1.75,"n":220,"o":1.75,"t":"2026-10-07T15:15:00Z","v":35760,"vw":1.752311},{"c":1.755,"h":1.755,"l":1.75,"n":221,"o":1.75,"t":"2026-10-07T15:30:00Z","v":36838,"vw":1.752343},{"c":1.755,"h":1.76,"l":1.75,"n":224,"o":1.755,"t":"2026-10-07T15:45:00Z","v":32059,"vw":1.752524},{"c":1.75,"h":1.755,"l":1.75,"n":233,"o":1.755,"t":"2026-10-07T16:00:00Z","v":34352,"vw":1.752405},{"c":1.755,"h":1.755,"l":1.75,"n":267,"o":1.755,"t":"2026-10-07T16:15:00Z","v":395948,"vw":1.750202},{"c":1.755,"h":1.755,"l":1.75,"n":220,"o":1.75,"t":"2026-10-07T16:30:00Z","v":27827,"vw":1.752545},{"c":1.755,"h":1.755,"l":1.75,"n":234,"o":1.75,"t":"2026-10-07T16:45:00Z","v":32267,"vw":1.752581},{"c":1.755,"h":1.755,"l":1.75,"n":219,"o":1.75,"t":"2026-10-07T17:00:00Z","v":30524,"vw":1.752434},{"c":1.755,"h":1.755,"l":1.75,"n":225,"o":1.755,"t":"2026-10-07T17:15:00Z","v":51898,"vw":1.752471},{"c":1.755,"h":1.755,"l":1.75,"n":224,"o":1.755,"t":"2026-10-07T17:30:00Z","v":32839,"vw":1.752547},{"c":1.75,"h":1.7553,"l":1.75,"n":204,"o":1.755,"t":"2026-10-07T17:45:00Z","v":25925,"vw":1.752573},{"c":1.7509,"h":1.755,"l":1.75,"n":227,"o":1.755,"t":"2026-10-07T18:00:00Z","v":36041,"vw":1.752478},{"c":1.755,"h":1.756,"l":1.75,"n":211,"o":1.75,"t":"2026-10-07T18:15:00Z","v":51631,"vw":1.751375},{"c":1.75,"h":1.755,"l":1.75,"n":202,"o":1.755,"t":"2026-10-07T18:30:00Z","v":29006,"vw":1.752257},{"c":1.75,"h":1.755,"l":1.75,"n":204,"o":1.755,"t":"2026-10-07T18:45:00Z","v":32483,"vw":1.751847},{"c":1.75,"h":1.755,"l":1.75,"n":239,"o":1.755,"t":"2026-10-07T19:00:00Z","v":48140,"vw":1.751523},{"c":1.755,"h":1.7599,"l":1.75,"n":292,"o":1.75,"t":"2026-10-07T19:15:00Z","v":38888,"vw":1.752228},{"c":1.755,"h":1.755,"l":1.75,"n":291,"o":1.755,"t":"2026-10-07T19:30:00Z","v":56223,"vw":1.751979},{"c":1.75,"h":1.755,"l":1.75,"n":443,"o":1.755,"t":"2026-10-07T19:45:00Z","v":168697,"vw":1.7523},{"c":1.75,"h":1.75,"l":1.75,"n":21,"o":1.75,"t":"2026-10-07T20:00:00Z","v":43444,"vw":1.75},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-07T23:45:00Z","v":100,"vw":1.76},{"c":1.7598,"h":1.7598,"l":1.7598,"n":1,"o":1.7598,"t":"2026-10-08T13:00:00Z","v":100,"vw":1.7598},{"c":1.76,"h":1.76,"l":1.75,"n":110,"o":1.75,"t":"2026-10-08T13:30:00Z","v":67210,"vw":1.755604},{"c":1.76,"h":1.76,"l":1.75,"n":47,"o":1.755,"t":"2026-10-08T13:45:00Z","v":18974,"vw":1.757037},{"c":1.75,"h":1.76,"l":1.75,"n":53,"o":1.755,"t":"2026-10-08T14:00:00Z","v":32606,"vw":1.755194},{"c":1.7599,"h":1.76,"l":1.75,"n":68,"o":1.755,"t":"2026-10-08T14:15:00Z","v":65212,"vw":1.754369},{"c":1.755,"h":1.755,"l":1.75,"n":93,"o":1.75,"t":"2026-10-08T14:30:00Z","v":25783,"vw":1.753856},{"c":1.75,"h":1.755,"l":1.75,"n":75,"o":1.755,"t":"2026-10-08T14:45:00Z","v":35508,"vw":1.75287},{"c":1.755,"h":1.76,"l":1.75,"n":114,"o":1.755,"t":"2026-10-08T15:00:00Z","v":119792,"vw":1.752559},{"c":1.76,"h":1.76,"l":1.75,"n":37,"o":1.755,"t":"2026-10-08T15:15:00Z","v":24374,"vw":1.75469},{"c":1.75,"h":1.76,"l":1.75,"n":47,"o":1.75,"t":"2026-10-08T15:30:00Z","v":30253,"vw":1.756811},{"c":1.755,"h":1.76,"l":1.75,"n":36,"o":1.75,"t":"2026-10-08T15:45:00Z","v":30822,"vw":1.75399},{"c":1.755,"h":1.76,"l":1.75,"n":45,"o":1.755,"t":"2026-10-08T16:00:00Z","v":23662,"vw":1.752799},{"c":1.755,"h":1.755,"l":1.75,"n":90,"o":1.755,"t":"2026-10-08T16:15:00Z","v":26447,"vw":1.753298},{"c":1.76,"h":1.76,"l":1.75,"n":86,"o":1.755,"t":"2026-10-08T16:30:00Z","v":28024,"vw":1.754713},{"c":1.75,"h":1.76,"l":1.75,"n":38,"o":1.755,"t":"2026-10-08T16:45:00Z","v":26058,"vw":1.754587},{"c":1.75,"h":1.76,"l":1.75,"n":30,"o":1.755,"t":"2026-10-08T17:00:00Z","v":23423,"vw":1.754209},{"c":1.76,"h":1.76,"l":1.75,"n":41,"o":1.75,"t":"2026-10-08T17:15:00Z","v":31767,"vw":1.753714},{"c":1.75,"h":1.76,"l":1.75,"n":40,"o":1.7563,"t":"2026-10-08T17:30:00Z","v":28370,"vw":1.755928},{"c":1.75,"h":1.76,"l":1.75,"n":53,"o":1.75,"t":"2026-10-08T17:45:00Z","v":21981,"vw":1.754145},{"c":1.755,"h":1.76,"l":1.75,"n":85,"o":1.75,"t":"2026-10-08T18:00:00Z","v":22296,"vw":1.753613},{"c":1.755,"h":1.76,"l":1.75,"n":101,"o":1.755,"t":"2026-10-08T18:15:00Z","v":19137,"vw":1.755257},{"c":1.75,"h":1.76,"l":1.75,"n":26,"o":1.755,"t":"2026-10-08T18:30:00Z","v":26985,"vw":1.757022},{"c":1.75,"h":1.76,"l":1.75,"n":65,"o":1.75,"t":"2026-10-08T18:45:00Z","v":15993,"vw":1.75636},{"c":1.76,"h":1.76,"l":1.75,"n":41,"o":1.755,"t":"2026-10-08T19:00:00Z","v":50307,"vw":1.756466},{"c":1.76,"h":1.76,"l":1.75,"n":66,"o":1.75,"t":"2026-10-08T19:15:00Z","v":67292,"vw":1.754709},{"c":1.75,"h":1.76,"l":1.75,"n":52,"o":1.755,"t":"2026-10-08T19:30:00Z","v":38375,"vw":1.755871},{"c":1.75,"h":1.76,"l":1.75,"n":313,"o":1.755,"t":"2026-10-08T19:45:00Z","v":270584,"vw":1.753937},{"c":1.75,"h":1.75,"l":1.75,"n":5,"o":1.75,"t":"2026-10-08T20:00:00Z","v":365917,"vw":1.75},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-08T22:45:00Z","v":270,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-09T13:15:00Z","v":100,"vw":1.76},{"c":1.7588,"h":1.76,"l":1.75,"n":20,"o":1.75,"t":"2026-10-09T13:30:00Z","v":16679,"vw":1.75898},{"c":1.76,"h":1.76,"l":1.755,"n":143,"o":1.76,"t":"2026-10-09T13:45:00Z","v":15445,"vw":1.759968},{"c":1.76,"h":1.76,"l":1.755,"n":265,"o":1.76,"t":"2026-10-09T14:00:00Z","v":36440,"vw":1.758489},{"c":1.76,"h":1.76,"l":1.755,"n":223,"o":1.76,"t":"2026-10-09T14:15:00Z","v":26516,"vw":1.759064},{"c":1.76,"h":1.76,"l":1.751,"n":280,"o":1.76,"t":"2026-10-09T14:30:00Z","v":42301,"vw":1.759333},{"c":1.76,"h":1.76,"l":1.75,"n":197,"o":1.76,"t":"2026-10-09T14:45:00Z","v":21284,"vw":1.759389},{"c":1.76,"h":1.76,"l":1.75,"n":249,"o":1.76,"t":"2026-10-09T15:00:00Z","v":244784,"vw":1.759774},{"c":1.76,"h":1.76,"l":1.755,"n":241,"o":1.76,"t":"2026-10-09T15:15:00Z","v":106192,"vw":1.757133},{"c":1.76,"h":1.76,"l":1.755,"n":207,"o":1.76,"t":"2026-10-09T15:30:00Z","v":20084,"vw":1.759975},{"c":1.76,"h":1.76,"l":1.755,"n":180,"o":1.76,"t":"2026-10-09T15:45:00Z","v":18121,"vw":1.759637},{"c":1.76,"h":1.76,"l":1.755,"n":176,"o":1.76,"t":"2026-10-09T16:00:00Z","v":17912,"vw":1.759635},{"c":1.76,"h":1.76,"l":1.755,"n":195,"o":1.76,"t":"2026-10-09T16:15:00Z","v":19679,"vw":1.759745},{"c":1.76,"h":1.76,"l":1.755,"n":168,"o":1.76,"t":"2026-10-09T16:30:00Z","v":19826,"vw":1.759391},{"c":1.76,"h":1.76,"l":1.755,"n":150,"o":1.76,"t":"2026-10-09T16:45:00Z","v":15693,"vw":1.759582},{"c":1.76,"h":1.76,"l":1.755,"n":175,"o":1.76,"t":"2026-10-09T17:00:00Z","v":18073,"vw":1.759579},{"c":1.76,"h":1.76,"l":1.755,"n":179,"o":1.76,"t":"2026-10-09T17:15:00Z","v":18865,"vw":1.759521},{"c":1.76,"h":1.76,"l":1.75,"n":207,"o":1.76,"t":"2026-10-09T17:30:00Z","v":50532,"vw":1.758868},{"c":1.76,"h":1.76,"l":1.755,"n":132,"o":1.76,"t":"2026-10-09T17:45:00Z","v":13235,"vw":1.759773},{"c":1.76,"h":1.76,"l":1.755,"n":152,"o":1.76,"t":"2026-10-09T18:00:00Z","v":15798,"vw":1.759569},{"c":1.76,"h":1.76,"l":1.75,"n":148,"o":1.76,"t":"2026-10-09T18:15:00Z","v":18031,"vw":1.759158},{"c":1.76,"h":1.76,"l":1.76,"n":148,"o":1.76,"t":"2026-10-09T18:30:00Z","v":17238,"vw":1.76},{"c":1.76,"h":1.76,"l":1.755,"n":191,"o":1.76,"t":"2026-10-09T18:45:00Z","v":18355,"vw":1.759973},{"c":1.76,"h":1.76,"l":1.755,"n":211,"o":1.76,"t":"2026-10-09T19:00:00Z","v":20981,"vw":1.75976},{"c":1.76,"h":1.76,"l":1.755,"n":278,"o":1.76,"t":"2026-10-09T19:15:00Z","v":122596,"vw":1.757038},{"c":1.76,"h":1.76,"l":1.75,"n":298,"o":1.76,"t":"2026-10-09T19:30:00Z","v":45277,"vw":1.757969},{"c":1.755,"h":1.76,"l":1.75,"n":428,"o":1.76,"t":"2026-10-09T19:45:00Z","v":163676,"vw":1.757056},{"c":1.76,"h":1.76,"l":1.76,"n":5,"o":1.76,"t":"2026-10-09T20:00:00Z","v":15295,"vw":1.76},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-09T21:15:00Z","v":1400,"vw":1.75},{"c":1.76,"h":1.76,"l":1.76,"n":2,"o":1.76,"t":"2026-10-12T08:00:00Z","v":422,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-12T13:15:00Z","v":100,"vw":1.76},{"c":1.755,"h":1.76,"l":1.75,"n":104,"o":1.76,"t":"2026-10-12T13:30:00Z","v":74019,"vw":1.754471},{"c":1.755,"h":1.755,"l":1.755,"n":1,"o":1.755,"t":"2026-10-12T13:45:00Z","v":200,"vw":1.755},{"c":1.755,"h":1.755,"l":1.755,"n":1,"o":1.755,"t":"2026-10-12T14:00:00Z","v":100,"vw":1.755},{"c":1.755,"h":1.76,"l":1.755,"n":17,"o":1.755,"t":"2026-10-12T14:15:00Z","v":6797,"vw":1.755653},{"c":1.755,"h":1.76,"l":1.755,"n":9,"o":1.755,"t":"2026-10-12T14:30:00Z","v":805,"vw":1.757438},{"c":1.755,"h":1.755,"l":1.75,"n":3,"o":1.755,"t":"2026-10-12T14:45:00Z","v":500,"vw":1.753},{"c":1.75,"h":1.755,"l":1.75,"n":3,"o":1.755,"t":"2026-10-12T15:00:00Z","v":600,"vw":1.750833},{"c":1.75,"h":1.755,"l":1.75,"n":9,"o":1.755,"t":"2026-10-12T15:15:00Z","v":908,"vw":1.754444},{"c":1.75,"h":1.7551,"l":1.75,"n":7,"o":1.75,"t":"2026-10-12T15:30:00Z","v":1249,"vw":1.754183},{"c":1.755,"h":1.755,"l":1.755,"n":6,"o":1.755,"t":"2026-10-12T15:45:00Z","v":443,"vw":1.755},{"c":1.755,"h":1.755,"l":1.75,"n":8,"o":1.755,"t":"2026-10-12T16:00:00Z","v":624,"vw":1.754112},{"c":1.755,"h":1.755,"l":1.75,"n":9,"o":1.75,"t":"2026-10-12T16:15:00Z","v":644,"vw":1.753014},{"c":1.755,"h":1.755,"l":1.75,"n":11,"o":1.755,"t":"2026-10-12T16:30:00Z","v":658,"vw":1.754071},{"c":1.755,"h":1.755,"l":1.75,"n":3,"o":1.755,"t":"2026-10-12T16:45:00Z","v":300,"vw":1.753333},{"c":1.75,"h":1.755,"l":1.75,"n":5,"o":1.755,"t":"2026-10-12T17:00:00Z","v":497,"vw":1.753864},{"c":1.755,"h":1.755,"l":1.75,"n":2,"o":1.75,"t":"2026-10-12T17:15:00Z","v":200,"vw":1.7525},{"c":1.755,"h":1.755,"l":1.75,"n":8,"o":1.755,"t":"2026-10-12T17:30:00Z","v":867,"vw":1.754386},{"c":1.755,"h":1.755,"l":1.75,"n":3,"o":1.75,"t":"2026-10-12T17:45:00Z","v":220,"vw":1.7525},{"c":1.755,"h":1.755,"l":1.75,"n":15,"o":1.755,"t":"2026-10-12T18:00:00Z","v":1329,"vw":1.754615},{"c":1.755,"h":1.76,"l":1.755,"n":30,"o":1.755,"t":"2026-10-12T18:15:00Z","v":5615,"vw":1.756265},{"c":1.755,"h":1.755,"l":1.75,"n":12,"o":1.755,"t":"2026-10-12T18:30:00Z","v":3475,"vw":1.754712},{"c":1.75,"h":1.755,"l":1.75,"n":9,"o":1.755,"t":"2026-10-12T18:45:00Z","v":326,"vw":1.753333},{"c":1.755,"h":1.76,"l":1.75,"n":54,"o":1.755,"t":"2026-10-12T19:00:00Z","v":27418,"vw":1.757189},{"c":1.755,"h":1.7591,"l":1.75,"n":26,"o":1.755,"t":"2026-10-12T19:15:00Z","v":3262,"vw":1.757302},{"c":1.755,"h":1.76,"l":1.75,"n":37,"o":1.755,"t":"2026-10-12T19:30:00Z","v":15218,"vw":1.759098},{"c":1.75,"h":1.76,"l":1.75,"n":147,"o":1.755,"t":"2026-10-12T19:45:00Z","v":54291,"vw":1.754233},{"c":1.75,"h":1.75,"l":1.75,"n":7,"o":1.75,"t":"2026-10-12T20:00:00Z","v":19257,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-12T20:30:00Z","v":198,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-12T22:15:00Z","v":100,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-13T08:00:00Z","v":4500,"vw":1.75},{"c":1.755,"h":1.76,"l":1.75,"n":25,"o":1.76,"t":"2026-10-13T13:30:00Z","v":50597,"vw":1.755936},{"c":1.755,"h":1.76,"l":1.755,"n":19,"o":1.755,"t":"2026-10-13T13:45:00Z","v":29016,"vw":1.755086},{"c":1.755,"h":1.76,"l":1.7512,"n":18,"o":1.755,"t":"2026-10-13T14:00:00Z","v":22848,"vw":1.755041},{"c":1.755,"h":1.76,"l":1.755,"n":8,"o":1.755,"t":"2026-10-13T14:15:00Z","v":9629,"vw":1.757188},{"c":1.755,"h":1.755,"l":1.755,"n":9,"o":1.755,"t":"2026-10-13T14:30:00Z","v":1639,"vw":1.755},{"c":1.755,"h":1.755,"l":1.7512,"n":4,"o":1.755,"t":"2026-10-13T14:45:00Z","v":665,"vw":1.752359},{"c":1.755,"h":1.76,"l":1.7545,"n":20,"o":1.755,"t":"2026-10-13T15:00:00Z","v":4651,"vw":1.756782},{"c":1.755,"h":1.7599,"l":1.7547,"n":16,"o":1.7552,"t":"2026-10-13T15:15:00Z","v":1621,"vw":1.756263},{"c":1.755,"h":1.76,"l":1.755,"n":16,"o":1.76,"t":"2026-10-13T15:30:00Z","v":5395,"vw":1.756984},{"c":1.755,"h":1.76,"l":1.755,"n":9,"o":1.755,"t":"2026-10-13T15:45:00Z","v":1600,"vw":1.757819},{"c":1.755,"h":1.76,"l":1.755,"n":21,"o":1.755,"t":"2026-10-13T16:00:00Z","v":7924,"vw":1.755783},{"c":1.76,"h":1.76,"l":1.755,"n":12,"o":1.755,"t":"2026-10-13T16:15:00Z","v":895,"vw":1.75875},{"c":1.76,"h":1.76,"l":1.755,"n":23,"o":1.755,"t":"2026-10-13T16:30:00Z","v":17519,"vw":1.756},{"c":1.755,"h":1.76,"l":1.755,"n":7,"o":1.76,"t":"2026-10-13T16:45:00Z","v":601,"vw":1.756667},{"c":1.755,"h":1.76,"l":1.75,"n":19,"o":1.755,"t":"2026-10-13T17:00:00Z","v":13412,"vw":1.755},{"c":1.76,"h":1.76,"l":1.755,"n":15,"o":1.755,"t":"2026-10-13T17:15:00Z","v":3991,"vw":1.756538},{"c":1.751,"h":1.76,"l":1.751,"n":16,"o":1.755,"t":"2026-10-13T17:30:00Z","v":2805,"vw":1.757307},{"c":1.755,"h":1.755,"l":1.755,"n":9,"o":1.755,"t":"2026-10-13T17:45:00Z","v":1031,"vw":1.755},{"c":1.755,"h":1.76,"l":1.755,"n":42,"o":1.76,"t":"2026-10-13T18:00:00Z","v":9578,"vw":1.756629},{"c":1.755,"h":1.76,"l":1.755,"n":100,"o":1.755,"t":"2026-10-13T18:15:00Z","v":24779,"vw":1.756774},{"c":1.755,"h":1.76,"l":1.755,"n":57,"o":1.755,"t":"2026-10-13T18:30:00Z","v":6585,"vw":1.755154},{"c":1.76,"h":1.76,"l":1.755,"n":27,"o":1.755,"t":"2026-10-13T18:45:00Z","v":624,"vw":1.755833},{"c":1.755,"h":1.76,"l":1.755,"n":61,"o":1.76,"t":"2026-10-13T19:00:00Z","v":3172,"vw":1.755323},{"c":1.755,"h":1.76,"l":1.755,"n":93,"o":1.755,"t":"2026-10-13T19:15:00Z","v":21093,"vw":1.756082},{"c":1.76,"h":1.76,"l":1.755,"n":69,"o":1.755,"t":"2026-10-13T19:30:00Z","v":10951,"vw":1.757644},{"c":1.755,"h":1.76,"l":1.75,"n":577,"o":1.755,"t":"2026-10-13T19:45:00Z","v":492580,"vw":1.75822},{"c":1.75,"h":1.75,"l":1.75,"n":5,"o":1.75,"t":"2026-10-13T20:00:00Z","v":20522,"vw":1.75},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-13T20:45:00Z","v":100,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-14T13:00:00Z","v":100,"vw":1.76},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-14T13:15:00Z","v":2400,"vw":1.75},{"c":1.76,"h":1.76,"l":1.75,"n":34,"o":1.75,"t":"2026-10-14T13:30:00Z","v":149112,"vw":1.751047},{"c":1.76,"h":1.76,"l":1.75,"n":9,"o":1.75,"t":"2026-10-14T13:45:00Z","v":5152,"vw":1.758192},{"c":1.75,"h":1.76,"l":1.75,"n":19,"o":1.75,"t":"2026-10-14T14:00:00Z","v":6989,"vw":1.754855},{"c":1.7554,"h":1.76,"l":1.75,"n":39,"o":1.7599,"t":"2026-10-14T14:15:00Z","v":6104,"vw":1.758823},{"c":1.76,"h":1.76,"l":1.75,"n":46,"o":1.7599,"t":"2026-10-14T14:30:00Z","v":6602,"vw":1.75734},{"c":1.75,"h":1.76,"l":1.75,"n":23,"o":1.75,"t":"2026-10-14T14:45:00Z","v":4603,"vw":1.758583},{"c":1.76,"h":1.76,"l":1.75,"n":9,"o":1.75,"t":"2026-10-14T15:00:00Z","v":512,"vw":1.757},{"c":1.755,"h":1.76,"l":1.755,"n":9,"o":1.76,"t":"2026-10-14T15:15:00Z","v":899,"vw":1.756321},{"c":1.755,"h":1.76,"l":1.755,"n":11,"o":1.76,"t":"2026-10-14T15:30:00Z","v":1396,"vw":1.757085},{"c":1.755,"h":1.76,"l":1.755,"n":10,"o":1.76,"t":"2026-10-14T15:45:00Z","v":1194,"vw":1.7581},{"c":1.75,"h":1.76,"l":1.75,"n":5,"o":1.75,"t":"2026-10-14T16:00:00Z","v":1170,"vw":1.757532},{"c":1.755,"h":1.76,"l":1.7512,"n":9,"o":1.76,"t":"2026-10-14T16:15:00Z","v":1300,"vw":1.754872},{"c":1.76,"h":1.76,"l":1.755,"n":12,"o":1.755,"t":"2026-10-14T16:30:00Z","v":5247,"vw":1.758662},{"c":1.75,"h":1.76,"l":1.75,"n":16,"o":1.76,"t":"2026-10-14T16:45:00Z","v":1536,"vw":1.755921},{"c":1.755,"h":1.76,"l":1.755,"n":9,"o":1.76,"t":"2026-10-14T17:00:00Z","v":703,"vw":1.756667},{"c":1.755,"h":1.76,"l":1.75,"n":22,"o":1.76,"t":"2026-10-14T17:15:00Z","v":11341,"vw":1.755054},{"c":1.76,"h":1.76,"l":1.75,"n":16,"o":1.75,"t":"2026-10-14T17:30:00Z","v":9157,"vw":1.758378},{"c":1.76,"h":1.76,"l":1.75,"n":23,"o":1.76,"t":"2026-10-14T17:45:00Z","v":13928,"vw":1.759854},{"c":1.755,"h":1.76,"l":1.755,"n":35,"o":1.76,"t":"2026-10-14T18:00:00Z","v":27566,"vw":1.75943},{"c":1.76,"h":1.76,"l":1.75,"n":87,"o":1.755,"t":"2026-10-14T18:15:00Z","v":50210,"vw":1.759697},{"c":1.755,"h":1.76,"l":1.75,"n":34,"o":1.76,"t":"2026-10-14T18:30:00Z","v":4440,"vw":1.757857},{"c":1.755,"h":1.76,"l":1.75,"n":25,"o":1.75,"t":"2026-10-14T18:45:00Z","v":12936,"vw":1.759727},{"c":1.755,"h":1.76,"l":1.75,"n":15,"o":1.755,"t":"2026-10-14T19:00:00Z","v":1733,"vw":1.755625},{"c":1.755,"h":1.76,"l":1.75,"n":31,"o":1.76,"t":"2026-10-14T19:15:00Z","v":3303,"vw":1.758194},{"c":1.75,"h":1.76,"l":1.75,"n":17,"o":1.76,"t":"2026-10-14T19:30:00Z","v":1071,"vw":1.755},{"c":1.755,"h":1.76,"l":1.75,"n":499,"o":1.755,"t":"2026-10-14T19:45:00Z","v":241385,"vw":1.758237},{"c":1.76,"h":1.76,"l":1.75,"n":9,"o":1.75,"t":"2026-10-14T20:00:00Z","v":25769,"vw":1.750229},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-15T13:15:00Z","v":100,"vw":1.76},{"c":1.755,"h":1.76,"l":1.75,"n":41,"o":1.76,"t":"2026-10-15T13:30:00Z","v":36134,"vw":1.755708},{"c":1.755,"h":1.76,"l":1.755,"n":10,"o":1.755,"t":"2026-10-15T13:45:00Z","v":2341,"vw":1.755325},{"c":1.7501,"h":1.76,"l":1.75,"n":34,"o":1.755,"t":"2026-10-15T14:00:00Z","v":8210,"vw":1.756142},{"c":1.755,"h":1.76,"l":1.755,"n":16,"o":1.76,"t":"2026-10-15T14:15:00Z","v":7486,"vw":1.756276},{"c":1.7599,"h":1.76,"l":1.75,"n":41,"o":1.755,"t":"2026-10-15T14:30:00Z","v":7063,"vw":1.755328},{"c":1.755,"h":1.76,"l":1.75,"n":105,"o":1.755,"t":"2026-10-15T14:45:00Z","v":12177,"vw":1.758297},{"c":1.7599,"h":1.76,"l":1.75,"n":53,"o":1.755,"t":"2026-10-15T15:00:00Z","v":5381,"vw":1.757346},{"c":1.755,"h":1.76,"l":1.7501,"n":28,"o":1.7582,"t":"2026-10-15T15:15:00Z","v":3574,"vw":1.758144},{"c":1.755,"h":1.76,"l":1.755,"n":17,"o":1.755,"t":"2026-10-15T15:30:00Z","v":1868,"vw":1.755396},{"c":1.755,"h":1.76,"l":1.7548,"n":39,"o":1.755,"t":"2026-10-15T15:45:00Z","v":23593,"vw":1.75529},{"c":1.7577,"h":1.76,"l":1.755,"n":66,"o":1.755,"t":"2026-10-15T16:00:00Z","v":12394,"vw":1.757906},{"c":1.76,"h":1.76,"l":1.755,"n":34,"o":1.755,"t":"2026-10-15T16:15:00Z","v":6556,"vw":1.75809},{"c":1.755,"h":1.76,"l":1.755,"n":16,"o":1.755,"t":"2026-10-15T16:30:00Z","v":1985,"vw":1.755526},{"c":1.755,"h":1.755,"l":1.755,"n":11,"o":1.755,"t":"2026-10-15T16:45:00Z","v":634,"vw":1.755},{"c":1.755,"h":1.76,"l":1.755,"n":13,"o":1.755,"t":"2026-10-15T17:00:00Z","v":857,"vw":1.755609},{"c":1.755,"h":1.76,"l":1.75,"n":56,"o":1.755,"t":"2026-10-15T17:15:00Z","v":34223,"vw":1.75655},{"c":1.76,"h":1.76,"l":1.755,"n":41,"o":1.755,"t":"2026-10-15T17:30:00Z","v":6589,"vw":1.758952},{"c":1.755,"h":1.76,"l":1.755,"n":160,"o":1.76,"t":"2026-10-15T17:45:00Z","v":48926,"vw":1.759695},{"c":1.76,"h":1.76,"l":1.755,"n":29,"o":1.755,"t":"2026-10-15T18:00:00Z","v":2710,"vw":1.756317},{"c":1.755,"h":1.76,"l":1.75,"n":36,"o":1.76,"t":"2026-10-15T18:15:00Z","v":5437,"vw":1.757744},{"c":1.755,"h":1.76,"l":1.755,"n":36,"o":1.755,"t":"2026-10-15T18:30:00Z","v":6053,"vw":1.758207},{"c":1.76,"h":1.76,"l":1.755,"n":28,"o":1.755,"t":"2026-10-15T18:45:00Z","v":2915,"vw":1.757024},{"c":1.755,"h":1.76,"l":1.755,"n":61,"o":1.755,"t":"2026-10-15T19:00:00Z","v":15991,"vw":1.756221},{"c":1.755,"h":1.76,"l":1.75,"n":149,"o":1.755,"t":"2026-10-15T19:15:00Z","v":43070,"vw":1.754667},{"c":1.755,"h":1.76,"l":1.75,"n":113,"o":1.755,"t":"2026-10-15T19:30:00Z","v":37294,"vw":1.757575},{"c":1.755,"h":1.76,"l":1.75,"n":301,"o":1.7599,"t":"2026-10-15T19:45:00Z","v":138373,"vw":1.755182},{"c":1.76,"h":1.76,"l":1.75,"n":8,"o":1.75,"t":"2026-10-15T20:00:00Z","v":11826,"vw":1.750639},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-15T22:00:00Z","v":500,"vw":1.76},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-16T12:30:00Z","v":200,"vw":1.75},{"c":1.76,"h":1.76,"l":1.76,"n":2,"o":1.76,"t":"2026-10-16T13:15:00Z","v":500,"vw":1.76},{"c":1.76,"h":1.76,"l":1.75,"n":40,"o":1.76,"t":"2026-10-16T13:30:00Z","v":58291,"vw":1.757572},{"c":1.765,"h":1.765,"l":1.755,"n":126,"o":1.76,"t":"2026-10-16T13:45:00Z","v":440398,"vw":1.760022},{"c":1.7699,"h":1.77,"l":1.7649,"n":59,"o":1.77,"t":"2026-10-16T14:00:00Z","v":103972,"vw":1.765066},{"c":1.76,"h":1.77,"l":1.76,"n":208,"o":1.765,"t":"2026-10-16T14:15:00Z","v":559585,"vw":1.760948},{"c":1.76,"h":1.77,"l":1.76,"n":28,"o":1.7699,"t":"2026-10-16T14:30:00Z","v":6612,"vw":1.762813},{"c":1.7631,"h":1.7699,"l":1.76,"n":40,"o":1.765,"t":"2026-10-16T14:45:00Z","v":14793,"vw":1.76313},{"c":1.7685,"h":1.7699,"l":1.7628,"n":37,"o":1.7672,"t":"2026-10-16T15:00:00Z","v":12939,"vw":1.765073},{"c":1.765,"h":1.77,"l":1.76,"n":12,"o":1.765,"t":"2026-10-16T15:15:00Z","v":23628,"vw":1.765382},{"c":1.76,"h":1.765,"l":1.76,"n":19,"o":1.7615,"t":"2026-10-16T15:30:00Z","v":7197,"vw":1.761406},{"c":1.765,"h":1.7677,"l":1.76,"n":14,"o":1.76,"t":"2026-10-16T15:45:00Z","v":2700,"vw":1.766011},{"c":1.76,"h":1.765,"l":1.76,"n":18,"o":1.765,"t":"2026-10-16T16:00:00Z","v":17752,"vw":1.760141},{"c":1.76,"h":1.77,"l":1.76,"n":13,"o":1.765,"t":"2026-10-16T16:15:00Z","v":3227,"vw":1.765931},{"c":1.76,"h":1.7699,"l":1.76,"n":31,"o":1.7699,"t":"2026-10-16T16:30:00Z","v":8317,"vw":1.761273},{"c":1.76,"h":1.765,"l":1.76,"n":4,"o":1.765,"t":"2026-10-16T16:45:00Z","v":1100,"vw":1.764545},{"c":1.765,"h":1.765,"l":1.765,"n":10,"o":1.765,"t":"2026-10-16T17:00:00Z","v":50504,"vw":1.765},{"c":1.76,"h":1.77,"l":1.76,"n":14,"o":1.765,"t":"2026-10-16T17:15:00Z","v":15295,"vw":1.765788},{"c":1.765,"h":1.7699,"l":1.76,"n":18,"o":1.765,"t":"2026-10-16T17:30:00Z","v":2862,"vw":1.761627},{"c":1.765,"h":1.765,"l":1.76,"n":15,"o":1.765,"t":"2026-10-16T17:45:00Z","v":3070,"vw":1.760833},{"c":1.765,"h":1.77,"l":1.76,"n":14,"o":1.765,"t":"2026-10-16T18:00:00Z","v":1281,"vw":1.765},{"c":1.765,"h":1.7653,"l":1.765,"n":9,"o":1.765,"t":"2026-10-16T18:15:00Z","v":2626,"vw":1.765059},{"c":1.765,"h":1.765,"l":1.76,"n":13,"o":1.765,"t":"2026-10-16T18:30:00Z","v":2904,"vw":1.760935},{"c":1.765,"h":1.765,"l":1.76,"n":13,"o":1.765,"t":"2026-10-16T18:45:00Z","v":2536,"vw":1.764544},{"c":1.76,"h":1.77,"l":1.76,"n":62,"o":1.765,"t":"2026-10-16T19:00:00Z","v":144936,"vw":1.764701},{"c":1.76,"h":1.7612,"l":1.76,"n":36,"o":1.76,"t":"2026-10-16T19:15:00Z","v":15620,"vw":1.760016},{"c":1.76,"h":1.765,"l":1.76,"n":41,"o":1.765,"t":"2026-10-16T19:30:00Z","v":17909,"vw":1.764563},{"c":1.765,"h":1.765,"l":1.76,"n":215,"o":1.765,"t":"2026-10-16T19:45:00Z","v":105419,"vw":1.761649},{"c":1.76,"h":1.76,"l":1.76,"n":8,"o":1.76,"t":"2026-10-16T20:00:00Z","v":43396,"vw":1.76},{"c":1.7763,"h":1.7763,"l":1.7763,"n":1,"o":1.7763,"t":"2026-10-19T08:15:00Z","v":193,"vw":1.7763},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-19T10:15:00Z","v":302,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-19T13:00:00Z","v":100,"vw":1.77},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-19T13:15:00Z","v":200,"vw":1.76},{"c":1.765,"h":1.77,"l":1.76,"n":61,"o":1.76,"t":"2026-10-19T13:30:00Z","v":34863,"vw":1.760388},{"c":1.765,"h":1.77,"l":1.765,"n":70,"o":1.765,"t":"2026-10-19T13:45:00Z","v":262133,"vw":1.765483},{"c":1.765,"h":1.77,"l":1.765,"n":45,"o":1.77,"t":"2026-10-19T14:00:00Z","v":39011,"vw":1.766199},{"c":1.765,"h":1.77,"l":1.765,"n":44,"o":1.765,"t":"2026-10-19T14:15:00Z","v":13532,"vw":1.765796},{"c":1.765,"h":1.77,"l":1.765,"n":38,"o":1.765,"t":"2026-10-19T14:30:00Z","v":57578,"vw":1.765373},{"c":1.765,"h":1.765,"l":1.76,"n":15,"o":1.765,"t":"2026-10-19T14:45:00Z","v":2251,"vw":1.764777},{"c":1.769,"h":1.77,"l":1.76,"n":41,"o":1.77,"t":"2026-10-19T15:00:00Z","v":540873,"vw":1.764839},{"c":1.765,"h":1.765,"l":1.765,"n":39,"o":1.765,"t":"2026-10-19T15:15:00Z","v":3849,"vw":1.765},{"c":1.765,"h":1.765,"l":1.76,"n":17,"o":1.765,"t":"2026-10-19T15:30:00Z","v":6348,"vw":1.763265},{"c":1.765,"h":1.77,"l":1.76,"n":40,"o":1.765,"t":"2026-10-19T15:45:00Z","v":95894,"vw":1.769639},{"c":1.765,"h":1.765,"l":1.76,"n":27,"o":1.765,"t":"2026-10-19T16:00:00Z","v":5230,"vw":1.763103},{"c":1.765,"h":1.77,"l":1.765,"n":11,"o":1.765,"t":"2026-10-19T16:15:00Z","v":2499,"vw":1.765283},{"c":1.765,"h":1.765,"l":1.76,"n":19,"o":1.765,"t":"2026-10-19T16:30:00Z","v":5856,"vw":1.764497},{"c":1.765,"h":1.77,"l":1.765,"n":22,"o":1.765,"t":"2026-10-19T16:45:00Z","v":7910,"vw":1.765087},{"c":1.77,"h":1.77,"l":1.76,"n":10,"o":1.765,"t":"2026-10-19T17:00:00Z","v":4122,"vw":1.765015},{"c":1.765,"h":1.77,"l":1.765,"n":14,"o":1.765,"t":"2026-10-19T17:15:00Z","v":2759,"vw":1.765911},{"c":1.765,"h":1.77,"l":1.765,"n":18,"o":1.765,"t":"2026-10-19T17:30:00Z","v":2831,"vw":1.765216},{"c":1.765,"h":1.7697,"l":1.76,"n":36,"o":1.76,"t":"2026-10-19T17:45:00Z","v":57152,"vw":1.764818},{"c":1.765,"h":1.765,"l":1.76,"n":13,"o":1.765,"t":"2026-10-19T18:00:00Z","v":2213,"vw":1.764529},{"c":1.765,"h":1.77,"l":1.765,"n":28,"o":1.765,"t":"2026-10-19T18:15:00Z","v":10164,"vw":1.765052},{"c":1.765,"h":1.765,"l":1.76,"n":32,"o":1.765,"t":"2026-10-19T18:30:00Z","v":5842,"vw":1.764911},{"c":1.765,"h":1.765,"l":1.765,"n":6,"o":1.765,"t":"2026-10-19T18:45:00Z","v":1237,"vw":1.765},{"c":1.76,"h":1.765,"l":1.76,"n":90,"o":1.76,"t":"2026-10-19T19:00:00Z","v":385401,"vw":1.764542},{"c":1.76,"h":1.7699,"l":1.76,"n":65,"o":1.765,"t":"2026-10-19T19:15:00Z","v":68530,"vw":1.76142},{"c":1.76,"h":1.765,"l":1.76,"n":42,"o":1.76,"t":"2026-10-19T19:30:00Z","v":7900,"vw":1.760937},{"c":1.76,"h":1.7699,"l":1.76,"n":250,"o":1.76,"t":"2026-10-19T19:45:00Z","v":85705,"vw":1.761302},{"c":1.76,"h":1.77,"l":1.76,"n":9,"o":1.76,"t":"2026-10-19T20:00:00Z","v":20780,"vw":1.760048},{"c":1.77,"h":1.77,"l":1.77,"n":2,"o":1.77,"t":"2026-10-19T20:15:00Z","v":550,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":2,"o":1.77,"t":"2026-10-19T21:45:00Z","v":306,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-19T22:15:00Z","v":208,"vw":1.77},{"c":1.76,"h":1.76,"l":1.76,"n":2,"o":1.76,"t":"2026-10-20T12:00:00Z","v":11000,"vw":1.76},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-20T13:00:00Z","v":2900,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-20T13:15:00Z","v":100,"vw":1.77},{"c":1.7699,"h":1.77,"l":1.76,"n":85,"o":1.77,"t":"2026-10-20T13:30:00Z","v":75695,"vw":1.76573},{"c":1.76,"h":1.77,"l":1.76,"n":27,"o":1.765,"t":"2026-10-20T13:45:00Z","v":76825,"vw":1.769556},{"c":1.765,"h":1.765,"l":1.7601,"n":9,"o":1.765,"t":"2026-10-20T14:00:00Z","v":11317,"vw":1.764513},{"c":1.7601,"h":1.765,"l":1.7601,"n":9,"o":1.765,"t":"2026-10-20T14:15:00Z","v":1333,"vw":1.762262},{"c":1.765,"h":1.765,"l":1.76,"n":10,"o":1.765,"t":"2026-10-20T14:30:00Z","v":5386,"vw":1.763941},{"c":1.76,"h":1.765,"l":1.76,"n":37,"o":1.765,"t":"2026-10-20T14:45:00Z","v":91687,"vw":1.764899},{"c":1.765,"h":1.77,"l":1.76,"n":55,"o":1.765,"t":"2026-10-20T15:00:00Z","v":22790,"vw":1.76477},{"c":1.765,"h":1.765,"l":1.7601,"n":28,"o":1.765,"t":"2026-10-20T15:15:00Z","v":2276,"vw":1.764563},{"c":1.765,"h":1.7697,"l":1.765,"n":26,"o":1.765,"t":"2026-10-20T15:30:00Z","v":12671,"vw":1.768821},{"c":1.76,"h":1.765,"l":1.76,"n":16,"o":1.765,"t":"2026-10-20T15:45:00Z","v":2604,"vw":1.763033},{"c":1.76,"h":1.769,"l":1.76,"n":19,"o":1.765,"t":"2026-10-20T16:00:00Z","v":4408,"vw":1.763067},{"c":1.765,"h":1.77,"l":1.765,"n":16,"o":1.765,"t":"2026-10-20T16:15:00Z","v":23100,"vw":1.768912},{"c":1.765,"h":1.765,"l":1.765,"n":14,"o":1.765,"t":"2026-10-20T16:30:00Z","v":908,"vw":1.765},{"c":1.765,"h":1.77,"l":1.765,"n":7,"o":1.765,"t":"2026-10-20T16:45:00Z","v":792,"vw":1.765953},{"c":1.765,"h":1.7698,"l":1.765,"n":12,"o":1.765,"t":"2026-10-20T17:00:00Z","v":1880,"vw":1.766424},{"c":1.765,"h":1.77,"l":1.765,"n":14,"o":1.765,"t":"2026-10-20T17:15:00Z","v":628,"vw":1.766269},{"c":1.765,"h":1.765,"l":1.765,"n":14,"o":1.765,"t":"2026-10-20T17:30:00Z","v":1032,"vw":1.765},{"c":1.765,"h":1.77,"l":1.765,"n":16,"o":1.765,"t":"2026-10-20T17:45:00Z","v":1646,"vw":1.765373},{"c":1.765,"h":1.7692,"l":1.76,"n":18,"o":1.769,"t":"2026-10-20T18:00:00Z","v":25070,"vw":1.767763},{"c":1.765,"h":1.765,"l":1.765,"n":15,"o":1.765,"t":"2026-10-20T18:15:00Z","v":2857,"vw":1.765},{"c":1.765,"h":1.77,"l":1.765,"n":154,"o":1.765,"t":"2026-10-20T18:30:00Z","v":167000,"vw":1.769629},{"c":1.765,"h":1.77,"l":1.765,"n":47,"o":1.77,"t":"2026-10-20T18:45:00Z","v":3761,"vw":1.768088},{"c":1.765,"h":1.765,"l":1.765,"n":29,"o":1.765,"t":"2026-10-20T19:00:00Z","v":2558,"vw":1.765},{"c":1.765,"h":1.775,"l":1.76,"n":619,"o":1.765,"t":"2026-10-20T19:15:00Z","v":1089494,"vw":1.769524},{"c":1.765,"h":1.77,"l":1.765,"n":29,"o":1.765,"t":"2026-10-20T19:30:00Z","v":19058,"vw":1.765862},{"c":1.765,"h":1.77,"l":1.76,"n":217,"o":1.765,"t":"2026-10-20T19:45:00Z","v":174846,"vw":1.768265},{"c":1.78,"h":1.78,"l":1.76,"n":4,"o":1.76,"t":"2026-10-20T20:00:00Z","v":38099,"vw":1.760064},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-20T21:15:00Z","v":410,"vw":1.78},{"c":1.7603,"h":1.7603,"l":1.7603,"n":1,"o":1.7603,"t":"2026-10-20T22:30:00Z","v":122,"vw":1.7603},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-10-21T12:30:00Z","v":100,"vw":1.78},{"c":1.77,"h":1.78,"l":1.77,"n":27,"o":1.77,"t":"2026-10-21T13:30:00Z","v":14177,"vw":1.770379},{"c":1.775,"h":1.7793,"l":1.77,"n":6,"o":1.775,"t":"2026-10-21T13:45:00Z","v":5805,"vw":1.77819},{"c":1.775,"h":1.775,"l":1.77,"n":17,"o":1.77,"t":"2026-10-21T14:00:00Z","v":3253,"vw":1.773297},{"c":1.775,"h":1.775,"l":1.77,"n":14,"o":1.775,"t":"2026-10-21T14:15:00Z","v":1777,"vw":1.77171},{"c":1.77,"h":1.775,"l":1.77,"n":24,"o":1.77,"t":"2026-10-21T14:30:00Z","v":3469,"vw":1.771888},{"c":1.77,"h":1.78,"l":1.77,"n":15,"o":1.77,"t":"2026-10-21T14:45:00Z","v":4708,"vw":1.778564},{"c":1.77,"h":1.775,"l":1.77,"n":26,"o":1.77,"t":"2026-10-21T15:00:00Z","v":3691,"vw":1.770362},{"c":1.77,"h":1.77,"l":1.77,"n":5,"o":1.77,"t":"2026-10-21T15:15:00Z","v":325,"vw":1.77},{"c":1.77,"h":1.775,"l":1.77,"n":32,"o":1.77,"t":"2026-10-21T15:30:00Z","v":6442,"vw":1.772475},{"c":1.775,"h":1.7791,"l":1.77,"n":75,"o":1.775,"t":"2026-10-21T15:45:00Z","v":27249,"vw":1.771124},{"c":1.77,"h":1.775,"l":1.77,"n":52,"o":1.775,"t":"2026-10-21T16:00:00Z","v":2657,"vw":1.771579},{"c":1.775,"h":1.775,"l":1.77,"n":26,"o":1.775,"t":"2026-10-21T16:15:00Z","v":3792,"vw":1.771683},{"c":1.7788,"h":1.7799,"l":1.775,"n":84,"o":1.775,"t":"2026-10-21T16:30:00Z","v":30949,"vw":1.77567},{"c":1.775,"h":1.7791,"l":1.775,"n":42,"o":1.775,"t":"2026-10-21T16:45:00Z","v":3553,"vw":1.777718},{"c":1.775,"h":1.7793,"l":1.77,"n":43,"o":1.775,"t":"2026-10-21T17:00:00Z","v":2441,"vw":1.774469},{"c":1.77,"h":1.7793,"l":1.77,"n":118,"o":1.775,"t":"2026-10-21T17:15:00Z","v":108410,"vw":1.774913},{"c":1.775,"h":1.78,"l":1.77,"n":54,"o":1.775,"t":"2026-10-21T17:30:00Z","v":10681,"vw":1.776373},{"c":1.77,"h":1.78,"l":1.77,"n":45,"o":1.77,"t":"2026-10-21T17:45:00Z","v":79173,"vw":1.779609},{"c":1.77,"h":1.775,"l":1.77,"n":52,"o":1.77,"t":"2026-10-21T18:00:00Z","v":32154,"vw":1.770128},{"c":1.77,"h":1.775,"l":1.77,"n":46,"o":1.77,"t":"2026-10-21T18:15:00Z","v":7647,"vw":1.770597},{"c":1.77,"h":1.775,"l":1.77,"n":153,"o":1.775,"t":"2026-10-21T18:30:00Z","v":159186,"vw":1.774895},{"c":1.77,"h":1.78,"l":1.77,"n":64,"o":1.77,"t":"2026-10-21T18:45:00Z","v":36663,"vw":1.77149},{"c":1.77,"h":1.775,"l":1.77,"n":85,"o":1.775,"t":"2026-10-21T19:00:00Z","v":9351,"vw":1.770867},{"c":1.77,"h":1.775,"l":1.76,"n":340,"o":1.775,"t":"2026-10-21T19:15:00Z","v":432857,"vw":1.766779},{"c":1.765,"h":1.77,"l":1.765,"n":126,"o":1.765,"t":"2026-10-21T19:30:00Z","v":30660,"vw":1.765341},{"c":1.76,"h":1.77,"l":1.76,"n":322,"o":1.765,"t":"2026-10-21T19:45:00Z","v":147913,"vw":1.765841},{"c":1.77,"h":1.77,"l":1.76,"n":8,"o":1.76,"t":"2026-10-21T20:00:00Z","v":119225,"vw":1.768186},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-21T22:45:00Z","v":200,"vw":1.77},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-10-22T08:15:00Z","v":265,"vw":1.76},{"c":1.7603,"h":1.7603,"l":1.76,"n":3,"o":1.76,"t":"2026-10-22T10:45:00Z","v":3060,"vw":1.760147},{"c":1.7603,"h":1.7603,"l":1.7603,"n":2,"o":1.7603,"t":"2026-10-22T11:00:00Z","v":2736,"vw":1.7603},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-10-22T13:15:00Z","v":415,"vw":1.77},{"c":1.77,"h":1.78,"l":1.76,"n":34,"o":1.76,"t":"2026-10-22T13:30:00Z","v":15617,"vw":1.771946},{"c":1.775,"h":1.7788,"l":1.775,"n":3,"o":1.775,"t":"2026-10-22T13:45:00Z","v":5828,"vw":1.775134},{"c":1.77,"h":1.775,"l":1.77,"n":12,"o":1.77,"t":"2026-10-22T14:00:00Z","v":1539,"vw":1.770326},{"c":1.77,"h":1.77,"l":1.77,"n":7,"o":1.77,"t":"2026-10-22T14:15:00Z","v":711,"vw":1.77},{"c":1.775,"h":1.7789,"l":1.775,"n":5,"o":1.7789,"t":"2026-10-22T14:30:00Z","v":2350,"vw":1.778734},{"c":1.775,"h":1.7759,"l":1.775,"n":7,"o":1.775,"t":"2026-10-22T14:45:00Z","v":19419,"vw":1.775078},{"c":1.77,"h":1.77,"l":1.77,"n":18,"o":1.77,"t":"2026-10-22T15:00:00Z","v":1535,"vw":1.77},{"c":1.7712,"h":1.775,"l":1.77,"n":17,"o":1.77,"t":"2026-10-22T15:15:00Z","v":2836,"vw":1.771391},{"c":1.775,"h":1.78,"l":1.77,"n":18,"o":1.78,"t":"2026-10-22T15:30:00Z","v":13456,"vw":1.771727},{"c":1.7793,"h":1.7793,"l":1.77,"n":113,"o":1.77,"t":"2026-10-22T15:45:00Z","v":87449,"vw":1.774904},{"c":1.77,"h":1.775,"l":1.77,"n":42,"o":1.77,"t":"2026-10-22T16:00:00Z","v":3596,"vw":1.770172},{"c":1.77,"h":1.775,"l":1.77,"n":31,"o":1.77,"t":"2026-10-22T16:15:00Z","v":1879,"vw":1.771337},{"c":1.77,"h":1.775,"l":1.77,"n":36,"o":1.775,"t":"2026-10-22T16:30:00Z","v":22921,"vw":1.771514},{"c":1.77,"h":1.775,"l":1.77,"n":22,"o":1.77,"t":"2026-10-22T16:45:00Z","v":2267,"vw":1.770366},{"c":1.77,"h":1.775,"l":1.77,"n":15,"o":1.77,"t":"2026-10-22T17:00:00Z","v":2273,"vw":1.770525},{"c":1.77,"h":1.77,"l":1.77,"n":26,"o":1.77,"t":"2026-10-22T17:15:00Z","v":19753,"vw":1.77},{"c":1.77,"h":1.775,"l":1.77,"n":11,"o":1.77,"t":"2026-10-22T17:30:00Z","v":1131,"vw":1.77049},{"c":1.77,"h":1.775,"l":1.77,"n":39,"o":1.77,"t":"2026-10-22T17:45:00Z","v":103685,"vw":1.770015},{"c":1.77,"h":1.7793,"l":1.77,"n":33,"o":1.77,"t":"2026-10-22T18:00:00Z","v":4441,"vw":1.770651},{"c":1.77,"h":1.78,"l":1.77,"n":24,"o":1.77,"t":"2026-10-22T18:15:00Z","v":10653,"vw":1.777523},{"c":1.77,"h":1.776,"l":1.77,"n":42,"o":1.775,"t":"2026-10-22T18:30:00Z","v":43384,"vw":1.774168},{"c":1.77,"h":1.775,"l":1.77,"n":184,"o":1.77,"t":"2026-10-22T18:45:00Z","v":110699,"vw":1.774788},{"c":1.775,"h":1.775,"l":1.77,"n":69,"o":1.77,"t":"2026-10-22T19:00:00Z","v":103880,"vw":1.774947}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}